Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,9950 €

-0,0050 (-0,50%)

Άνοιγμα 0,8300
Υψηλό 1,0300
Χαμηλό 0,8300

Όγκος 2.875
Τζίρος 2.860 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	3,1700	3,59%	3,1000	3,1900	3,0200	27.171	85.035,00
04/7/2007	3,0600	5,52%	2,9500	3,0600	2,9500	25.928	77.596,38
03/7/2007	2,9000	2,11%	2,8400	2,9600	2,8000	17.725	50.706,17
02/7/2007	2,8400	-1,39%	2,9100	2,9200	2,8300	5.186	14.898,37
29/6/2007	2,8800	0,70%	2,6800	2,9100	2,6800	8.177	23.198,48
28/6/2007	2,8600	1,42%	2,7100	2,9000	2,7100	9.235	26.191,44
27/6/2007	2,8200	-1,40%	2,9100	2,9100	2,8200	4.016	11.606,66
26/6/2007	2,8600	0,00%	2,8600	2,8600	2,8600		,00
25/6/2007	2,8600	0,00%	2,7600	2,8600	2,7600	16.734	47.079,77
22/6/2007	2,8600	0,00%	2,8600	2,9500	2,8600	2.840	8.319,00
21/6/2007	2,8600	0,70%	2,8400	2,9600	2,8000	13.571	38.831,68
20/6/2007	2,8400	-0,70%	3,0400	3,0400	2,8300	10.185	29.418,60
19/6/2007	2,8600	-4,03%	3,0400	3,0400	2,8600	13.015	38.289,46
18/6/2007	2,9800	-1,97%	3,1700	3,1700	2,9600	17.927	54.218,42
15/6/2007	3,0400	-3,18%	3,1400	3,1400	2,9600	33.604	101.759,80
14/6/2007	3,1400	9,79%	3,0800	3,2100	2,9800	80.200	246.532,48
13/6/2007	2,8600	10,00%	2,7000	2,8600	2,6800	83.656	233.222,98
12/6/2007	2,6000	0,00%	2,5300	2,7100	2,5300	21.113	55.818,27
11/6/2007	2,6000	2,77%	2,5600	2,6300	2,4900	7.892	20.615,62
08/6/2007	2,5300	4,12%	2,4300	2,5500	2,3900	17.145	42.600,32
07/6/2007	2,4300	-1,62%	2,4700	2,4900	2,4000	2.675	6.438,43
06/6/2007	2,4700	-2,76%	2,4300	2,4700	2,4300	1.473	3.615,34
05/6/2007	2,5400	-1,17%	2,5400	2,6000	2,5400	6.366	16.396,52
04/6/2007	2,5700	-0,39%	2,5200	2,5900	2,5200	3.223	8.241,57
01/6/2007	2,5800	0,00%	2,5800	2,5800	2,5100	2.887	7.426,29
31/5/2007	2,5800	1,18%	2,6100	2,6100	2,5000	3.365	8.667,66
30/5/2007	2,5500	-0,78%	2,4900	2,5500	2,4800	2.733	6.900,49
29/5/2007	2,5700	1,18%	2,5800	2,5800	2,4300	6.190	15.496,51
25/5/2007	2,5400	2,83%	2,4300	2,5400	2,4000	13.500	32.980,02
24/5/2007	2,4700	-1,98%	2,4700	2,5300	2,4500	6.879	17.190,01
23/5/2007	2,5200	-2,70%	2,5600	2,6900	2,5100	5.214	13.651,72
22/5/2007	2,5900	3,19%	2,5400	2,6400	2,4900	17.110	44.311,89
21/5/2007	2,5100	-0,79%	2,5800	2,5800	2,4500	6.857	17.322,45
18/5/2007	2,5300	1,20%	2,3900	2,5500	2,3900	2.211	5.544,97
17/5/2007	2,5000	1,21%	2,4700	2,5200	2,4200	8.307	20.552,93
16/5/2007	2,4700	0,82%	2,4700	2,4800	2,4400	5.834	14.343,95
15/5/2007	2,4500	1,66%	2,4100	2,4600	2,3700	7.575	18.461,05
14/5/2007	2,4100	-1,23%	2,4500	2,4600	2,3900	2.393	5.802,54
11/5/2007	2,4400	-0,41%	2,3600	2,4700	2,3600	1.414	3.444,97
10/5/2007	2,4500	-0,81%	2,4700	2,4700	2,4300	11.254	27.652,42
09/5/2007	2,4700	0,41%	2,4600	2,4700	2,4000	2.885	6.981,13
08/5/2007	2,4600	0,82%	2,3800	2,5200	2,3700	5.539	13.614,58
07/5/2007	2,4400	-1,61%	2,4800	2,5200	2,4000	3.938	9.793,52
04/5/2007	2,4800	1,22%	2,4200	2,5200	2,4200	4.759	11.860,07
03/5/2007	2,4500	2,51%	2,3500	2,4700	2,3500	6.157	15.107,92
02/5/2007	2,3900	-1,24%	2,4600	2,4600	2,3700	3.441	8.224,43
30/4/2007	2,4200	0,41%	2,4100	2,4700	2,3700	10.164	24.813,63
27/4/2007	2,4100	-0,41%	2,3500	2,4100	2,3500	1.058	2.483,60
26/4/2007	2,4200	1,68%	2,3400	2,4400	2,3400	7.940	19.161,38
25/4/2007	2,3800	-2,06%	2,4100	2,4100	2,3800	2.385	5.727,81
24/4/2007	2,4300	0,41%	2,3900	2,4300	2,3700	6.000	14.417,72
23/4/2007	2,4200	2,11%	2,4500	2,4500	2,3100	3.438	8.143,00
20/4/2007	2,3700	2,16%	2,4100	2,4200	2,3200	12.923	30.665,64
19/4/2007	2,3200	-2,11%	2,2900	2,3200	2,2800	4.850	11.194,66
18/4/2007	2,3700	-1,25%	2,2900	2,4300	2,2900	4.080	9.596,01
17/4/2007	2,4000	-0,83%	2,2300	2,4200	2,2300	3.633	8.389,68
16/4/2007	2,4200	-1,22%	2,4000	2,4400	2,3800	2.565	6.124,18
13/4/2007	2,4500	0,00%	2,3800	2,5100	2,3700	10.531	25.614,70
12/4/2007	2,4500	0,82%	2,3700	2,4700	2,3200	3.180	7.597,80
11/4/2007	2,4300	2,10%	2,4700	2,4700	2,3500	6.491	15.717,92
10/4/2007	2,3800	3,93%	2,2300	2,4100	2,2300	15.486	36.422,13
05/4/2007	2,2900	6,02%	2,1700	2,3000	2,1300	36.376	80.946,13
04/4/2007	2,1600	0,00%	2,1700	2,1700	2,0500	2.877	6.210,07
03/4/2007	2,1600	-2,70%	2,1600	2,2600	2,1600	405	878,25
02/4/2007	2,2200	0,91%	2,1200	2,2200	2,1200	100	214,86
30/3/2007	2,2000	-0,90%	2,2100	2,2200	2,1600	1.457	3.176,89
29/3/2007	2,2200	2,78%	2,0700	2,2500	2,0600	879	1.955,59
28/3/2007	2,1600	-1,82%	2,1700	2,1700	2,1500	4.649	10.027,11
27/3/2007	2,2000	0,92%	2,1500	2,2000	2,1500	681	1.479,38
26/3/2007	2,1800	-1,36%	2,2000	2,2400	2,1800	1.189	2.638,72
23/3/2007	2,2100	-3,49%	2,2300	2,2400	2,2100	4.827	10.755,65
22/3/2007	2,2900	1,78%	2,2100	2,2900	2,1800	10.957	24.805,08
21/3/2007	2,2500	-0,44%	2,1700	2,2500	2,1700	141	312,36
20/3/2007	2,2600	1,35%	2,2300	2,2600	2,2100	2.135	4.718,12
19/3/2007	2,2300	0,00%	2,1900	2,2300	2,1300	2.567	5.615,30
16/3/2007	2,2300	-0,89%	2,2100	2,2700	2,1700	5.164	11.400,24
15/3/2007	2,2500	-0,88%	2,2700	2,2700	2,2300	818	1.851,66
14/3/2007	2,2700	-3,40%	2,3100	2,3100	2,2500	1.544	3.486,19
13/3/2007	2,3500	1,29%	2,2700	2,3500	2,2600	2.616	5.913,54
12/3/2007	2,3200	0,43%	2,2600	2,3700	2,2600	1.831	4.207,65
09/3/2007	2,3100	2,67%	2,2300	2,3100	2,2200	882	2.016,88
08/3/2007	2,2500	-0,88%	2,2300	2,2500	2,2300	223	500,88
07/3/2007	2,2700	0,89%	2,2700	2,3600	2,1700	5.113	11.741,01
06/3/2007	2,2500	7,14%	2,1400	2,2800	2,0900	13.705	30.156,51
05/3/2007	2,1000	-2,78%	2,0700	2,1400	2,0100	8.652	17.886,80
02/3/2007	2,1600	0,93%	2,0900	2,1700	2,0900	5.779	12.336,05
01/3/2007	2,1400	-4,89%	2,1700	2,2100	2,0900	5.498	12.016,22
28/2/2007	2,2500	-1,32%	2,1700	2,2700	2,0900	5.189	11.698,37
27/2/2007	2,2800	-0,87%	2,2700	2,4000	2,1500	5.049	11.433,22
26/2/2007	2,3000	-0,43%	2,2800	2,3100	2,2800	1.329	3.051,09
23/2/2007	2,3100	0,00%	2,3100	2,3200	2,3100	1.683	3.884,06
22/2/2007	2,3100	-0,86%	2,2900	2,3300	2,2900	11.388	26.230,54
21/2/2007	2,3300	-1,69%	2,3300	2,3300	2,3300	572	1.331,04
20/2/2007	2,3700	2,16%	2,3200	2,4300	2,3200	2.625	6.253,39
16/2/2007	2,3200	-0,85%	2,3400	2,3700	2,3200	4.638	10.815,31
15/2/2007	2,3400	-1,27%	2,3400	2,3700	2,3400	13.933	32.688,11
14/2/2007	2,3700	0,42%	2,3100	2,4100	2,3100	3.347	7.863,78
13/2/2007	2,3600	1,72%	2,3200	2,3700	2,3000	5.196	12.085,99
12/2/2007	2,3200	-5,69%	2,3800	2,4200	2,3100	6.059	14.158,76
09/2/2007	2,4600	-0,40%	2,4700	2,5400	2,4500	18.210	45.214,80
08/2/2007	2,4700	0,82%	2,4700	2,6000	2,4600	37.451	94.387,00
07/2/2007	2,4500	2,51%	2,3900	2,5100	2,3900	11.831	28.998,49
06/2/2007	2,3900	0,00%	2,3700	2,4500	2,3500	3.180	7.488,39
05/2/2007	2,3900	-1,65%	2,4300	2,4500	2,3500	9.368	22.336,34
02/2/2007	2,4300	3,40%	2,3100	2,4700	2,3100	27.366	66.576,88
01/2/2007	2,3500	-1,26%	2,3600	2,3800	2,3500	3.056	7.172,23
31/1/2007	2,3800	0,42%	2,3500	2,4100	2,3500	2.583	6.110,04
30/1/2007	2,3700	-0,84%	2,3500	2,3900	2,3500	4.571	10.807,82
29/1/2007	2,3900	-1,24%	2,4100	2,4100	2,3500	2.291	5.468,58
26/1/2007	2,4200	2,98%	2,3400	2,4300	2,3400	13.301	31.443,05
25/1/2007	2,3500	-0,84%	2,3400	2,4700	2,3400	11.765	27.924,18
24/1/2007	2,3700	-0,42%	2,3300	2,4700	2,3300	3.586	8.568,84
23/1/2007	2,3800	0,42%	2,3200	2,4700	2,3200	9.862	23.533,90
22/1/2007	2,3700	-3,27%	2,4300	2,4700	2,3700	3.056	7.383,92
19/1/2007	2,4500	1,24%	2,3700	2,4900	2,3700	7.663	18.509,77
18/1/2007	2,4200	4,76%	2,2800	2,4700	2,2800	13.970	33.710,88
17/1/2007	2,3100	-0,43%	2,3200	2,3200	2,2700	7.820	17.985,74
16/1/2007	2,3200	-1,28%	2,3300	2,4000	2,3200	6.429	14.952,56
15/1/2007	2,3500	0,00%	2,4400	2,4500	2,3400	13.677	32.435,20
12/1/2007	2,3500	0,43%	2,3200	2,4300	2,3200	15.733	36.969,47
11/1/2007	2,3400	0,00%	2,3400	2,4600	2,3300	31.616	75.084,41
10/1/2007	2,3400	-1,27%	2,3300	2,3600	2,2700	28.936	66.909,71
09/1/2007	2,3700	-7,06%	2,5500	2,5600	2,3500	38.616	92.930,48
08/1/2007	2,5500	-4,14%	2,6600	2,6600	2,5300	4.175	10.763,25
05/1/2007	2,6600	-2,56%	2,7300	2,7600	2,6600	10.647	28.881,56
04/1/2007	2,7300	-1,09%	2,7400	2,7800	2,7100	10.548	28.919,55
03/1/2007	2,7600	4,55%	2,6600	2,8000	2,6300	36.933	102.031,45
02/1/2007	2,6400	1,15%	2,6400	2,7100	2,6000	20.384	54.144,44
29/12/2006	2,6100	3,57%	2,4800	2,6100	2,4800	54.866	141.302,91
28/12/2006	2,5200	1,20%	2,4700	2,5800	2,4600	92.886	235.581,54
27/12/2006	2,4900	1,22%	2,4000	2,5000	2,4000	10.853	26.843,88
22/12/2006	2,4600	0,41%	2,4100	2,5400	2,4100	12.148	29.676,01
21/12/2006	2,4500	-3,92%	2,5000	2,5100	2,4400	11.134	27.549,54
20/12/2006	2,5500	0,79%	2,4800	2,5700	2,4800	7.881	19.852,45
19/12/2006	2,5300	-0,78%	2,5100	2,6000	2,4700	22.976	58.523,11
18/12/2006	2,5500	-2,67%	2,5700	2,6700	2,5100	23.723	60.690,97
15/12/2006	2,6200	-0,38%	2,5800	2,6200	2,5600	7.101	18.443,26
14/12/2006	2,6300	0,00%	2,6100	2,6700	2,5600	7.732	20.196,12
13/12/2006	2,6300	-0,75%	2,6300	2,6800	2,6000	5.667	14.812,04
12/12/2006	2,6500	0,38%	2,5800	2,6600	2,5700	18.682	48.983,20
11/12/2006	2,6400	1,15%	2,5800	2,6500	2,5600	12.628	32.780,98
08/12/2006	2,6100	1,95%	2,5000	2,6800	2,5000	15.740	40.640,89
07/12/2006	2,5600	0,79%	2,5400	2,6100	2,4800	22.800	57.806,80
06/12/2006	2,5400	-0,78%	2,5000	2,5600	2,4800	1.619	4.108,41
05/12/2006	2,5600	1,19%	2,4700	2,5600	2,4300	17.867	44.485,28
04/12/2006	2,5300	-1,17%	2,5600	2,5600	2,4800	4.786	12.065,88
01/12/2006	2,5600	1,19%	2,4700	2,5600	2,4300	14.548	36.180,99
30/11/2006	2,5300	0,00%	2,4800	2,5300	2,4600	13.215	33.070,26
29/11/2006	2,5300	0,00%	2,3700	2,6800	2,3700	37.236	93.342,44
28/11/2006	2,5300	5,42%	2,3400	2,5600	2,2900	28.971	69.871,94
27/11/2006	2,4000	0,00%	2,3300	2,4700	2,2700	52.547	126.462,61
24/11/2006	2,4000	7,14%	2,2500	2,4200	2,1500	45.304	105.156,73
23/11/2006	2,2400	4,67%	2,1300	2,2700	2,0500	41.199	89.692,12
22/11/2006	2,1400	0,00%	2,0400	2,1600	2,0400	3.424	7.303,12
21/11/2006	2,1400	0,00%	2,0500	2,1400	2,0500	640	1.348,58
20/11/2006	2,1400	-0,93%	2,0600	2,1500	2,0600	2.553	5.428,53
17/11/2006	2,1600	1,89%	2,0100	2,1900	2,0100	18.763	39.965,01
16/11/2006	2,1200	-0,47%	2,0200	2,1200	2,0200	8.046	16.797,09
15/11/2006	2,1300	1,43%	1,9700	2,2100	1,9700	38.173	81.093,20
14/11/2006	2,1000	6,60%	1,9000	2,1300	1,9000	53.904	110.332,27
13/11/2006	1,9700	-1,99%	1,9700	1,9700	1,8500	16.326	31.773,57
10/11/2006	2,0100	2,03%	1,9700	2,0100	1,9500	9.590	19.073,74
09/11/2006	1,9700	0,00%	1,9900	2,0200	1,9700	9.297	18.466,22
08/11/2006	1,9700	0,51%	1,8700	2,0300	1,8700	34.641	68.889,04
07/11/2006	1,9600	0,00%	1,9700	1,9900	1,8900	9.197	17.818,71
06/11/2006	1,9600	4,81%	1,9200	1,9600	1,8900	36.629	71.202,34
03/11/2006	1,8700	0,00%	1,8600	1,8700	1,8500	3.778	7.055,77
02/11/2006	1,8700	0,54%	1,7900	1,9100	1,7900	21.639	40.616,59
01/11/2006	1,8600	-0,53%	1,8700	1,8900	1,8000	6.205	11.530,98
31/10/2006	1,8700	0,00%	1,7200	1,8900	1,7200	5.881	10.812,52
30/10/2006	1,8700	0,54%	1,7700	1,8800	1,7700	15.813	29.615,04
27/10/2006	1,8600	0,00%	1,7500	1,8700	1,7500	6.833	12.621,08
26/10/2006	1,8600	-1,06%	1,8600	1,8800	1,7900	13.399	24.976,98
25/10/2006	1,8800	0,53%	1,7300	1,9300	1,7300	18.875	35.711,34
24/10/2006	1,8700	2,19%	1,8300	1,8900	1,8100	10.259	19.079,94
23/10/2006	1,8300	2,23%	1,7700	1,9000	1,7700	30.208	56.278,77
20/10/2006	1,7900	0,00%	1,8200	1,8500	1,7400	20.796	37.732,30
19/10/2006	1,7900	4,68%	1,6900	1,8200	1,6100	32.731	57.628,82
18/10/2006	1,7100	14,00%	1,4800	1,7200	1,4800	24.987	40.625,65
17/10/2006	1,5000	4,90%	1,4100	1,5500	1,3900	16.667	24.993,34
16/10/2006	1,4300	-2,72%	1,4400	1,4400	1,4300	7.667	11.002,00
13/10/2006	1,4700	0,00%	1,4600	1,4900	1,4400	11.135	16.175,95
12/10/2006	1,4700	2,80%	1,4300	1,4800	1,4300	17.269	24.940,39
11/10/2006	1,4300	-0,69%	1,4100	1,4300	1,4100	2.481	3.537,43
10/10/2006	1,4400	0,00%	1,4500	1,4500	1,4300	7.109	10.242,27
09/10/2006	1,4400	0,00%	1,4300	1,5000	1,4200	17.129	24.571,20
06/10/2006	1,4400	-2,70%	1,4500	1,4600	1,4300	5.442	7.828,33
05/10/2006	1,4800	0,00%	1,4800	1,4800	1,4500	1.313	1.940,49
04/10/2006	1,4800	0,00%	1,4400	1,5100	1,4400	7.165	10.634,19
03/10/2006	1,4800	0,00%	1,4600	1,4900	1,4400	1.518	2.238,69
02/10/2006	1,4800	-2,63%	1,5200	1,5200	1,4200	2.892	4.191,13
29/9/2006	1,5200	4,11%	1,4600	1,5300	1,4600	660	971,56
28/9/2006	1,4600	-0,68%	1,4700	1,4700	1,4500	428	625,34
27/9/2006	1,4700	0,68%	1,4200	1,5000	1,4200	5.191	7.666,74
26/9/2006	1,4600	-3,31%	1,4700	1,5100	1,4600	2.441	3.584,42
25/9/2006	1,5100	0,67%	1,5000	1,5100	1,4700	1.606	2.407,77
22/9/2006	1,5000	-1,96%	1,5000	1,5100	1,5000	1.025	1.537,22
21/9/2006	1,5300	-3,16%	1,5100	1,5800	1,5100	7.374	11.396,81
20/9/2006	1,5800	0,00%	1,5400	1,5800	1,5000	1.623	2.532,00
19/9/2006	1,5800	0,00%	1,5600	1,5800	1,4900	1.088	1.696,35
18/9/2006	1,5800	1,28%	1,5400	1,5800	1,5400	2.096	3.304,66
15/9/2006	1,5600	1,96%	1,5000	1,5600	1,5000	1.271	1.971,36
14/9/2006	1,5300	-3,16%	1,5600	1,5600	1,4200	5.746	8.818,84
13/9/2006	1,5800	-0,63%	1,5700	1,5900	1,5700	5.334	8.426,27
12/9/2006	1,5900	-5,36%	1,6200	1,6800	1,5700	5.673	9.065,35
11/9/2006	1,6800	0,60%	1,6300	1,6800	1,6300	2.372	3.958,50
08/9/2006	1,6700	6,37%	1,5700	1,7000	1,5700	5.757	9.309,69
07/9/2006	1,5700	-3,68%	1,5900	1,6600	1,5700	2.869	4.540,96
06/9/2006	1,6300	-4,12%	1,6900	1,6900	1,6300	11.207	18.542,40
05/9/2006	1,7000	6,25%	1,6000	1,7300	1,5700	12.352	20.241,88
04/9/2006	1,6000	-4,19%	1,6500	1,6800	1,5800	18.813	30.585,61
01/9/2006	1,6700	0,00%	1,7800	1,7800	1,5700	12.145	20.077,37
31/8/2006	1,6700	-5,11%	1,7500	1,7600	1,6100	9.358	15.547,36
30/8/2006	1,7600	-5,88%	1,8700	1,8700	1,7400	13.704	24.337,22
29/8/2006	1,8700	10,00%	1,8100	1,9600	1,7400	136.573	256.170,49
28/8/2006	1,7000	19,72%	1,5300	1,7000	1,5200	130.002	211.425,50
25/8/2006	1,4200	8,40%	1,2800	1,4300	1,2800	33.528	46.718,83
24/8/2006	1,3100	3,15%	1,2700	1,3100	1,2500	2.287	2.935,29
23/8/2006	1,2700	-4,51%	1,2700	1,3200	1,2600	7.019	8.990,68
22/8/2006	1,3300	3,10%	1,2300	1,3300	1,2300	4.597	6.016,51
21/8/2006	1,2900	0,00%	1,2900	1,2900	1,2500	578	741,34
18/8/2006	1,2900	-4,44%	1,3000	1,3000	1,2900	1.014	1.310,50
17/8/2006	1,3500	0,00%	1,3400	1,3500	1,3300	2.203	2.958,08
16/8/2006	1,3500	5,47%	1,3300	1,3600	1,2900	3.076	4.066,22
14/8/2006	1,2800	2,40%	1,2500	1,3300	1,2500	7.029	9.107,08
11/8/2006	1,2500	-2,34%	1,2300	1,3000	1,2300	1.619	2.067,44
10/8/2006	1,2800	2,40%	1,1500	1,2800	1,1500	540	686,95
09/8/2006	1,2500	0,81%	1,2100	1,2800	1,2100	856	1.072,13
08/8/2006	1,2400	-1,59%	1,2000	1,2900	1,2000	2.231	2.838,68
07/8/2006	1,2600	-0,79%	1,2300	1,2600	1,2300	91	114,87
04/8/2006	1,2700	4,10%	1,1900	1,2700	1,1900	2.341	2.928,07
03/8/2006	1,2200	0,00%	1,2000	1,2500	1,1800	3.090	3.745,57
02/8/2006	1,2200	-6,87%	1,2400	1,2500	1,2200	607	754,76
01/8/2006	1,3100	2,34%	1,3100	1,3100	1,3100	20	26,60
31/7/2006	1,2800	4,07%	1,1800	1,2800	1,1800	911	1.138,27
28/7/2006	1,2300	-0,81%	1,1500	1,2600	1,1500	3.698	4.599,33
27/7/2006	1,2400	2,48%	1,2600	1,3000	1,2100	2.394	2.964,07
26/7/2006	1,2100	1,68%	1,1800	1,2400	1,1800	417	511,20
25/7/2006	1,1900	-4,80%	1,2500	1,2500	1,1800	1.876	2.272,20
24/7/2006	1,2500	0,00%	1,2500	1,2500	1,2500	609	762,00
21/7/2006	1,2500	0,00%	1,1800	1,2500	1,1800	12	15,10
20/7/2006	1,2500	4,17%	1,2000	1,2500	1,2000	5.078	6.245,40
19/7/2006	1,2000	0,00%	1,1600	1,2200	1,1600	1.486	1.812,08
18/7/2006	1,2000	-4,00%	1,1900	1,2500	1,1900	451	551,61
17/7/2006	1,2500	0,00%	1,1800	1,2900	1,1800	531	629,42
14/7/2006	1,2500	0,00%	1,2400	1,2500	1,1900	372	454,96
13/7/2006	1,2500	0,00%	1,2000	1,2500	1,2000	875	1.059,36
12/7/2006	1,2500	-0,79%	1,2100	1,2500	1,2000	588	722,60
11/7/2006	1,2600	-2,33%	1,2600	1,2900	1,2600	2.079	2.654,00
10/7/2006	1,2900	4,88%	1,2300	1,2900	1,2300	44	54,35
07/7/2006	1,2300	-3,91%	1,2800	1,2900	1,2300	896	1.151,25
06/7/2006	1,2800	-0,78%	1,2800	1,2800	1,2800	811	1.040,00
05/7/2006	1,2900	-0,77%	1,2100	1,2900	1,2100	914	1.147,83
04/7/2006	1,3000	0,78%	1,2900	1,3000	1,2400	938	1.189,16
03/7/2006	1,2900	0,00%	1,2300	1,2900	1,2100	5.691	7.040,65
30/6/2006	1,2900	1,57%	1,2700	1,3000	1,2300	5.222	6.612,14
29/6/2006	1,2700	0,00%	1,2700	1,2700	1,1800	2.736	3.390,47
28/6/2006	1,2700	3,25%	1,1200	1,2700	1,1200	1.891	2.332,52
27/6/2006	1,2300	1,65%	1,1300	1,2300	1,1300	1.441	1.759,13
26/6/2006	1,2100	-0,82%	1,2100	1,2200	1,1600	2.061	2.498,96
23/6/2006	1,2200	3,39%	1,1100	1,2200	1,1100	982	1.169,06
22/6/2006	1,1800	3,51%	1,1000	1,1800	1,1000	2.528	2.919,45
21/6/2006	1,1400	-2,56%	1,1700	1,1700	1,1400	3.681	4.252,30
20/6/2006	1,1700	-4,88%	1,1100	1,2000	1,1100	986	1.138,65
19/6/2006	1,2300	4,24%	1,2300	1,2300	1,2300	101	125,00
16/6/2006	1,1800	0,00%	1,1800	1,1800	1,1400	371	434,58
15/6/2006	1,1800	4,42%	1,1000	1,1800	1,1000	1.235	1.458,14
14/6/2006	1,1300	-3,42%	1,1200	1,1600	1,1200	1.737	2.009,10
13/6/2006	1,1700	-7,14%	1,2300	1,2300	1,1400	2.953	3.451,10
09/6/2006	1,2600	3,28%	1,2000	1,2600	1,2000	1.216	1.508,65
08/6/2006	1,2200	-1,61%	1,2000	1,2200	1,2000	108	129,98
07/6/2006	1,2400	-1,59%	1,2000	1,2400	1,2000	793	974,04
06/6/2006	1,2600	1,61%	1,1200	1,2600	1,1200	274	321,40
05/6/2006	1,2400	-5,34%	1,2000	1,2800	1,2000	703	895,26
02/6/2006	1,3100	4,80%	1,1700	1,3200	1,1700	4.598	5.815,73
01/6/2006	1,2500	0,81%	1,1600	1,2500	1,1600	288	350,68
31/5/2006	1,2400	-3,13%	1,1900	1,2800	1,1900	1.858	2.322,72
30/5/2006	1,2800	0,79%	1,1500	1,3100	1,1500	3.505	4.343,99
29/5/2006	1,2700	-0,78%	1,2200	1,2800	1,2200	761	970,29
26/5/2006	1,2800	8,47%	1,2000	1,2900	1,1600	3.114	3.861,99
25/5/2006	1,1800	-0,84%	1,1500	1,2000	1,1500	3.678	4.387,28
24/5/2006	1,1900	-4,03%	1,1400	1,2100	1,1300	5.412	6.187,82
23/5/2006	1,2400	5,98%	1,1300	1,2400	1,1300	5.893	7.234,69
22/5/2006	1,1700	-9,30%	1,2000	1,2400	1,1600	4.827	5.828,00
19/5/2006	1,2900	2,38%	1,2400	1,3100	1,2400	3.885	4.982,41
18/5/2006	1,2600	-3,82%	1,2900	1,2900	1,2600	3.548	4.491,02
17/5/2006	1,3100	-2,96%	1,3300	1,3800	1,3100	8.744	11.865,46
16/5/2006	1,3500	-5,59%	1,3300	1,3800	1,3300	1.115	1.524,75
15/5/2006	1,4300	6,72%	1,2900	1,4300	1,2900	2.788	3.874,28
12/5/2006	1,3400	-4,29%	1,3100	1,4200	1,3100	2.462	3.345,15
11/5/2006	1,4000	2,94%	1,3600	1,4100	1,3200	8.489	11.472,56
10/5/2006	1,3600	0,00%	1,3700	1,4000	1,3500	8.468	11.568,57
09/5/2006	1,3600	-4,23%	1,3700	1,4400	1,3600	5.753	7.927,70
08/5/2006	1,4200	5,97%	1,3200	1,4300	1,3200	24.422	33.841,42
05/5/2006	1,3400	2,29%	1,2900	1,3500	1,2800	3.952	5.191,17
04/5/2006	1,3100	-2,96%	1,2700	1,3500	1,2700	509	678,12
03/5/2006	1,3500	6,30%	1,2300	1,3700	1,2300	2.661	3.529,52
02/5/2006	1,2700	2,42%	1,2200	1,2700	1,2200	4.865	6.151,98
28/4/2006	1,2400	-0,80%	1,2300	1,2500	1,2200	1.345	1.667,38
27/4/2006	1,2500	0,00%	1,2300	1,2500	1,2200	1.795	2.202,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%