Συνεχης ενημερωση

ΝΤΡΟΥΚΦΑΡΜΠΕΝ ΕΛΛΑΣ Α.Ε.Β.Ε. (ΔΡΟΥΚ)

1,4000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/5/2008	9,0800	-2,99%	9,3600	9,3600	8,9600	1.725	,00
26/5/2008	9,3600	2,63%	9,0400	9,4000	8,9600	135	,00
23/5/2008	9,1200	0,88%	9,0800	9,1200	9,0400	837	,00
22/5/2008	9,0400	-1,74%	9,0800	9,1600	8,8800	1.525	,00
21/5/2008	9,2000	0,00%	9,2800	9,2800	8,9200	1.152	,00
20/5/2008	9,2000	-1,71%	9,4000	9,4000	9,1200	230	,00
19/5/2008	9,3600	-0,43%	9,3600	9,4800	9,1200	313	,00
16/5/2008	9,4000	3,07%	9,2800	9,4800	9,1200	449	,00
15/5/2008	9,1200	-2,15%	9,3600	9,3600	9,1200	3.191	,00
14/5/2008	9,3200	-1,69%	9,6000	9,6000	9,2000	3.204	,00
13/5/2008	9,4800	-0,84%	9,6000	9,6800	9,4800	1.487	,00
12/5/2008	9,5600	-1,65%	9,6400	9,6400	9,3600	1.136	,00
09/5/2008	9,7200	4,74%	9,4000	9,9200	9,1600	2.564	,00
08/5/2008	9,2800	0,00%	9,3200	9,3600	9,2000	1.690	,00
07/5/2008	9,2800	0,87%	9,2400	9,4800	9,1600	1.706	,00
06/5/2008	9,2000	-3,77%	9,6400	9,7600	9,1600	1.898	,00
05/5/2008	9,5600	-0,42%	9,6000	9,9600	9,4000	100	,00
02/5/2008	9,6000	0,00%	9,6800	10,1600	9,4800	1.238	,00
30/4/2008	9,6000	4,80%	9,2000	9,7200	9,0800	4.255	,00
29/4/2008	9,1600	0,44%	9,1200	9,3600	9,1200	155	,00
24/4/2008	9,1200	0,44%	9,2000	9,2000	9,0400	422	,00
23/4/2008	9,0800	1,34%	8,9600	9,2800	8,9600	1.259	,00
22/4/2008	8,9600	0,00%	9,1200	9,1200	8,8800	227	,00
21/4/2008	8,9600	-0,44%	9,0000	9,2000	8,9200	1.655	,00
18/4/2008	9,0000	1,81%	8,8000	9,0400	8,7600	1.032	,00
17/4/2008	8,8400	2,31%	8,8000	8,9600	8,7200	1.676	,00
16/4/2008	8,6400	-1,37%	8,4400	8,8400	8,4400	1.915	,00
15/4/2008	8,7600	-4,37%	9,2400	9,2400	8,6800	1.984	,00
14/4/2008	9,1600	-4,58%	9,4000	9,4000	9,0800	721	,00
11/4/2008	9,6000	-1,23%	9,6800	9,7200	9,3200	2.489	,00
10/4/2008	9,7200	-0,82%	9,8000	9,8000	9,3600	1.673	,00
09/4/2008	9,8000	-2,00%	9,9200	9,9600	9,6800	747	,00
08/4/2008	10,0000	-0,79%	10,1200	10,1200	9,8800	277	,00
07/4/2008	10,0800	1,20%	9,9600	10,3200	9,9600	3.274	,00
04/4/2008	9,9600	-1,97%	10,1600	10,1600	9,7200	1.220	,00
03/4/2008	10,1600	-3,05%	10,5200	10,5200	10,0800	2.893	,00
02/4/2008	10,4800	-0,76%	10,5600	10,7600	10,3200	6.495	,00
01/4/2008	10,5600	-8,97%	11,6000	11,7600	10,4400	25.264	,00
31/3/2008	11,6000	-2,03%	11,8400	11,8400	11,6000	222	,00
28/3/2008	11,8400	-1,33%	11,9200	11,9200	11,2000	181	,00
27/3/2008	12,0000	0,33%	11,9600	12,0000	11,8400	377	,00
26/3/2008	11,9600	2,40%	11,8400	11,9600	11,8400	102	,00
20/3/2008	11,6800	-2,67%	11,9200	11,9600	11,2800	416	,00
19/3/2008	12,0000	0,67%	11,8800	12,0000	11,6000	148	,00
18/3/2008	11,9200	0,00%	11,9200	11,9200	11,5200	3.759	,00
17/3/2008	11,9200	-0,67%	11,8000	11,9200	11,5600	279	,00
14/3/2008	12,0000	0,00%	12,0800	12,1600	11,6800	310	,00
13/3/2008	12,0000	0,00%	12,0000	12,0000	11,6800	486	,00
12/3/2008	12,0000	-2,60%	12,0000	12,7200	11,8400	779	,00
11/3/2008	12,3200	3,36%	11,8800	12,3200	11,8000	256	,00
07/3/2008	11,9200	-1,97%	12,1600	12,1600	11,6800	1.001	,00
06/3/2008	12,1600	0,66%	12,0800	12,4000	11,8000	661	,00
03/3/2008	12,0800	0,00%	12,1600	12,1600	11,9200	33	,00
29/2/2008	12,0800	0,67%	12,0800	12,1600	11,9200	144	,00
28/2/2008	12,0000	-1,32%	12,2400	12,2400	11,8000	1.728	,00
27/2/2008	12,1600	-0,65%	12,3200	12,3200	11,9200	806	,00
26/2/2008	12,2400	-1,29%	12,4800	12,6400	12,0000	697	,00
25/2/2008	12,4000	3,33%	12,1600	12,4800	11,9200	4.292	,00
22/2/2008	12,0000	-2,60%	12,2400	12,2400	12,0000	293	,00
21/2/2008	12,3200	4,05%	11,9200	12,3200	11,9200	2.327	,00
20/2/2008	11,8400	-2,63%	12,1600	12,1600	11,8400	605	,00
19/2/2008	12,1600	2,36%	12,1600	12,2400	11,8800	1.053	,00
18/2/2008	11,8800	-2,30%	12,1600	12,1600	11,8400	2.061	,00
15/2/2008	12,1600	-2,56%	12,1600	12,8000	11,9200	2.867	,00
14/2/2008	12,4800	0,65%	12,4000	12,4800	12,3200	775	,00
13/2/2008	12,4000	0,65%	12,3200	12,4800	12,2400	916	,00
12/2/2008	12,3200	0,65%	12,3200	12,4800	12,0800	1.778	,00
11/2/2008	12,2400	-2,55%	12,5600	12,7200	12,0800	1.289	,00
08/2/2008	12,5600	-0,63%	12,5600	12,8000	12,4800	177	,00
07/2/2008	12,6400	-1,86%	12,8800	12,8800	12,4000	387	,00
06/2/2008	12,8800	-2,42%	13,0400	13,2000	12,6400	1.412	,00
05/2/2008	13,2000	-1,79%	13,4400	13,4400	13,2000	68	,00
04/2/2008	13,4400	-0,59%	13,5200	13,5200	13,1200	1.566	,00
01/2/2008	13,5200	1,20%	13,3600	13,5200	13,3600	26	,00
31/1/2008	13,3600	0,60%	13,2800	13,5200	12,9600	1.100	,00
30/1/2008	13,2800	-1,78%	13,4400	13,4400	13,0400	324	,00
29/1/2008	13,5200	3,68%	13,2000	13,6000	13,1200	1.389	,00
28/1/2008	13,0400	-4,12%	13,6000	13,6000	13,0400	1.072	,00
25/1/2008	13,6000	-0,58%	13,8400	14,0000	13,2800	946	,00
24/1/2008	13,6800	3,64%	13,6000	14,0000	13,2000	1.450	,00
23/1/2008	13,2000	-4,62%	13,8400	14,2400	13,1200	852	,00
22/1/2008	13,8400	-3,89%	14,4000	14,4000	13,4400	991	,00
21/1/2008	14,4000	-4,76%	15,0400	15,0400	14,1600	5.322	,00
18/1/2008	15,1200	2,16%	14,8000	15,3600	14,8000	24.648	,00
17/1/2008	14,8000	6,32%	14,0800	15,1200	13,6800	12.072	,00
16/1/2008	13,9200	-1,69%	14,0000	14,0000	13,5200	2.222	,00
15/1/2008	14,1600	-3,80%	14,8800	15,0400	13,7600	48.984	,00
14/1/2008	14,7200	0,00%	14,7200	14,7200	14,6400	83	,00
11/1/2008	14,7200	-3,66%	15,1200	15,1200	14,6400	13.531	,00
10/1/2008	15,2800	2,69%	14,8800	15,2800	14,0800	6.295	,00
09/1/2008	14,8800	-0,53%	14,9600	14,9600	14,6400	3.700	,00
08/1/2008	14,9600	0,54%	14,9600	15,1200	14,6400	853	,00
07/1/2008	14,8800	-1,06%	14,9600	15,1200	14,7200	209	,00
04/1/2008	15,0400	0,00%	15,2000	15,2800	14,8000	229	,00
03/1/2008	15,0400	-1,05%	15,2000	15,2000	14,7200	1.448	,00
02/1/2008	15,2000	-3,06%	15,6800	15,6800	15,0400	2.329	,00
31/12/2007	15,6800	2,08%	15,3600	15,7600	15,0400	1.732	26.455,48
28/12/2007	15,3600	-1,03%	15,5200	15,6800	15,0400	749	11.343,54
27/12/2007	15,5200	0,00%	15,3600	15,6800	15,1200	2.248	34.353,02
24/12/2007	15,5200	1,57%	15,2800	15,6800	14,9600	877	13.324,70
21/12/2007	15,2800	-2,55%	15,6800	16,0000	15,2000	2.773	42.727,10
20/12/2007	15,6800	0,00%	15,6800	15,6800	15,3600	147	2.274,32
19/12/2007	15,6800	5,38%	14,8800	15,6800	14,5600	10.464	161.724,92
18/12/2007	14,8800	1,09%	14,6400	14,9600	14,3200	3.575	52.408,30
17/12/2007	14,7200	0,55%	14,6400	14,7200	14,4000	375	5.435,18
14/12/2007	14,6400	-2,66%	15,1200	15,2000	14,5600	1.754	26.004,86
13/12/2007	15,0400	-1,57%	15,2800	15,2800	14,8000	1.751	26.119,12
12/12/2007	15,2800	0,53%	15,2000	15,2800	14,8800	786	11.928,86
11/12/2007	15,2000	0,53%	15,1200	15,4400	14,9600	2.458	37.438,54
10/12/2007	15,1200	2,16%	14,8000	15,2800	14,4000	7.164	107.708,88
07/12/2007	14,8000	1,09%	14,7200	15,5200	14,4800	1.077	15.749,56
06/12/2007	14,6400	-1,08%	14,8000	14,8000	14,4800	1.607	23.649,50
05/12/2007	14,8000	-0,54%	14,8800	14,8800	14,4800	1.189	17.436,02
04/12/2007	14,8800	-2,11%	15,2000	15,2000	14,4000	5.727	84.089,38
03/12/2007	15,2000	0,00%	15,2800	15,5200	15,0400	1.034	15.644,48
30/11/2007	15,2000	-2,06%	15,5200	15,6800	15,1200	5.051	77.147,46
29/11/2007	15,5200	-2,02%	15,8400	16,1600	15,4400	3.171	49.529,50
28/11/2007	15,8400	0,51%	15,7600	16,0000	15,6800	995	15.684,62
27/11/2007	15,7600	-0,51%	15,7600	15,9200	15,1200	1.955	30.233,66
26/11/2007	15,8400	-1,00%	16,0000	16,1600	15,7600	1.546	24.915,00
23/11/2007	16,0000	2,56%	15,6000	16,4000	15,4400	1.337	,00
22/11/2007	15,6000	0,52%	15,5200	15,8400	14,8800	1.991	51.393,62
21/11/2007	15,5200	-1,52%	15,7600	15,7600	14,7200	4.634	69.865,34
20/11/2007	15,7600	-1,99%	15,8400	15,9200	15,6000	3.965	62.611,92
19/11/2007	16,0800	-1,95%	16,4000	16,4000	15,2000	1.821	28.658,92
16/11/2007	16,4000	0,49%	16,4000	16,4000	16,1600	878	14.296,96
15/11/2007	16,3200	-2,39%	16,7200	16,9600	16,2400	2.500	41.203,18
14/11/2007	16,7200	1,46%	16,5600	16,9600	16,5600	430	7.182,14
13/11/2007	16,4800	-1,44%	16,7200	16,7200	16,4800	9.116	150.315,54
12/11/2007	16,7200	-0,48%	16,8000	16,9600	16,4800	1.011	16.736,38
09/11/2007	16,8000	-2,33%	17,2000	17,2000	16,5600	4.641	78.018,60
08/11/2007	17,2000	-3,15%	17,7600	17,7600	17,2000	1.075	18.638,80
07/11/2007	17,7600	2,78%	17,2000	17,8400	17,1200	8.309	144.060,90
06/11/2007	17,2800	0,47%	17,2000	17,2800	17,1200	3.410	58.725,60
05/11/2007	17,2000	-1,38%	17,4400	17,4400	17,0400	2.833	48.468,20
02/11/2007	17,4400	-0,91%	17,5200	17,6000	17,3600	1.863	32.475,00
01/11/2007	17,6000	-2,65%	17,8400	18,1600	17,5200	8.795	156.788,54
31/10/2007	18,0800	1,80%	17,8400	18,2400	17,7600	23.107	418.338,62
30/10/2007	17,7600	1,83%	17,4400	17,7600	17,3600	9.209	161.960,56
29/10/2007	17,4400	1,40%	17,2000	17,4400	17,1200	7.569	130.891,80
26/10/2007	17,2000	-0,92%	17,3600	17,3600	17,2000	1.549	26.648,50
25/10/2007	17,3600	-0,46%	17,4400	17,6000	17,1200	10.955	190.841,86
24/10/2007	17,4400	0,93%	17,2800	17,4400	17,0400	4.167	71.317,36
23/10/2007	17,2800	2,86%	16,8000	17,3600	16,8000	7.282	124.517,86
22/10/2007	16,8000	-2,78%	17,2800	17,2800	16,7200	2.950	49.552,02
19/10/2007	17,2800	1,41%	17,0400	17,4400	16,8800	7.045	120.632,02
18/10/2007	17,0400	-2,29%	17,4400	17,7600	16,8000	5.098	87.106,88
17/10/2007	17,4400	-0,46%	17,3600	17,4400	17,1200	3.084	53.204,04
16/10/2007	17,5200	-2,67%	18,0000	18,0000	17,2000	2.833	49.635,40
15/10/2007	18,0000	-1,75%	18,3200	18,4000	17,8400	3.477	62.388,98
12/10/2007	18,3200	0,00%	18,0000	18,4000	17,9200	15.469	282.978,22
11/10/2007	18,3200	3,15%	17,7600	18,4000	17,7600	31.315	570.666,78
10/10/2007	17,7600	0,45%	17,6800	18,0800	17,2000	10.511	185.128,28
09/10/2007	17,6800	-0,45%	17,6000	18,0000	17,4400	8.285	146.511,34
08/10/2007	17,7600	-0,45%	17,7600	18,4000	17,5200	155.223	2.795.207,14
05/10/2007	17,8400	1,83%	17,4400	17,9200	17,2800	50.496	888.732,52
04/10/2007	17,5200	3,30%	16,9600	17,5200	16,9600	11.741	201.598,28
03/10/2007	16,9600	0,00%	16,8800	17,3600	16,8000	23.952	408.473,06
02/10/2007	16,9600	0,95%	16,8000	17,1200	16,8000	5.701	96.572,38
01/10/2007	16,8000	1,94%	16,4000	17,0400	16,4000	18.626	310.673,72
28/9/2007	16,4800	0,49%	16,4000	16,5600	16,4000	5.842	96.111,22
27/9/2007	16,4000	0,49%	16,4000	16,7200	16,2400	21.873	359.601,98
26/9/2007	16,3200	-0,49%	16,3200	16,5600	16,3200	2.263	37.015,32
25/9/2007	16,4000	0,99%	16,0800	16,6400	16,0800	9.780	159.670,68
24/9/2007	16,2400	4,10%	15,6000	16,4000	15,3600	9.711	154.459,70
21/9/2007	15,6000	3,72%	15,0400	15,7600	15,0400	13.311	203.878,64
20/9/2007	15,0400	0,00%	15,0400	15,3600	14,7200	1.210	18.081,50
19/9/2007	15,0400	1,62%	14,8000	15,1200	14,7200	4.990	73.946,86
18/9/2007	14,8000	0,00%	14,8000	15,2800	14,4000	4.076	59.638,70
17/9/2007	14,8000	0,00%	14,8000	15,0400	14,4000	1.414	20.675,34
14/9/2007	14,8000	0,54%	14,7200	14,9600	14,5600	3.888	57.228,14
13/9/2007	14,7200	0,00%	14,8000	14,8000	14,3200	3.250	47.397,24
12/9/2007	14,7200	0,00%	14,8000	15,0400	14,5600	2.675	39.285,98
11/9/2007	14,7200	0,00%	14,4000	15,2800	14,4000	1.165	16.950,10
10/9/2007	14,7200	-0,54%	14,6400	14,8000	14,4000	2.307	33.327,62
07/9/2007	14,8000	0,00%	14,8000	15,2800	14,5600	2.791	41.190,64
06/9/2007	14,8000	0,00%	14,8800	14,8800	14,4800	2.821	41.378,56
05/9/2007	14,8000	1,09%	14,8800	15,2000	14,5600	1.404	20.525,06
04/9/2007	14,6400	-4,19%	15,2800	15,3600	14,5600	2.233	33.057,44
03/9/2007	15,2800	-0,52%	15,4400	15,6000	15,0400	1.201	18.265,44
31/8/2007	15,3600	1,05%	15,2800	15,6000	15,2000	5.425	82.757,74
30/8/2007	15,2000	0,53%	15,1200	15,4400	14,9600	7.054	107.508,54
29/8/2007	15,1200	0,53%	14,7200	15,1200	14,6400	1.668	24.762,00
28/8/2007	15,0400	-0,53%	15,2000	15,2000	14,7200	1.440	21.379,94
27/8/2007	15,1200	-2,07%	15,5200	15,5200	14,9600	1.428	21.738,06
24/8/2007	15,4400	1,05%	15,2000	15,5200	15,0400	1.515	23.145,10
23/8/2007	15,2800	1,06%	15,2000	15,6000	15,2000	1.651	25.315,92
22/8/2007	15,1200	2,72%	14,8800	15,2000	14,8800	3.013	45.340,40
21/8/2007	14,7200	0,55%	14,6400	14,9600	14,4000	2.689	39.371,54
20/8/2007	14,6400	1,10%	14,5600	14,8000	14,1600	2.717	39.400,22
17/8/2007	14,4800	1,69%	14,0000	14,5600	14,0000	1.784	25.157,50
16/8/2007	14,2400	-6,32%	14,8000	14,8000	14,0800	4.834	68.551,68
14/8/2007	15,2000	0,53%	14,9600	15,2800	14,5600	6.381	94.652,56
13/8/2007	15,1200	0,00%	15,1200	15,5200	15,1200	2.249	34.094,30
10/8/2007	15,1200	-5,50%	15,6800	15,8400	14,5600	10.473	159.481,58
09/8/2007	16,0000	0,50%	16,0000	16,8000	15,3600	24.710	400.847,62
08/8/2007	15,9200	1,02%	15,8400	16,8000	15,8400	18.109	297.517,04
07/8/2007	15,7600	-0,51%	15,9200	16,3200	15,3600	4.959	78.668,58
06/8/2007	15,8400	-1,00%	16,0000	16,0000	15,6800	10.373	164.097,34
03/8/2007	16,0000	1,01%	16,2400	16,3200	15,6000	1.537	24.493,76
02/8/2007	15,8400	0,00%	16,0000	16,7200	15,6000	16.187	262.247,30
01/8/2007	15,8400	-1,49%	15,7600	15,9200	15,3600	6.075	94.556,52
31/7/2007	16,0800	3,08%	15,6000	16,3200	15,6000	6.611	105.271,78
30/7/2007	15,6000	-2,50%	15,9200	16,1600	15,3600	6.074	94.506,72
27/7/2007	16,0000	-2,44%	16,3200	16,3200	15,7600	5.882	94.364,20
26/7/2007	16,4000	-1,91%	16,7200	17,1200	16,2400	18.252	307.246,54
25/7/2007	16,7200	1,46%	16,4800	16,9600	16,4000	9.630	161.738,04
24/7/2007	16,4800	0,49%	16,4800	17,1200	16,4000	16.127	269.638,48
23/7/2007	16,4000	0,49%	16,4800	16,9600	16,1600	56.352	927.035,36
20/7/2007	16,3200	-0,49%	16,4000	16,5600	16,0800	6.232	101.712,18
19/7/2007	16,4000	-0,49%	16,5600	16,7200	16,0000	16.360	266.045,26
18/7/2007	16,4800	-0,48%	16,5600	16,5600	15,8400	19.679	318.595,06
17/7/2007	16,5600	0,98%	16,3200	16,8800	16,0800	21.796	358.288,60
16/7/2007	16,4000	-1,44%	16,7200	16,7200	16,0800	4.769	78.014,48
13/7/2007	16,6400	-2,80%	17,1200	17,4400	16,4000	19.442	329.164,86
12/7/2007	17,1200	0,94%	16,8800	18,0000	16,4000	55.824	962.888,84
11/7/2007	16,9600	4,95%	16,0000	17,2000	15,9200	21.219	353.631,58
10/7/2007	16,1600	-1,46%	16,4000	16,4800	16,0000	10.287	166.470,58
09/7/2007	16,4000	-0,97%	16,4800	16,7200	16,0000	5.852	95.892,60
06/7/2007	16,5600	6,15%	15,6800	16,8800	15,4400	30.116	490.453,96
05/7/2007	15,6000	5,98%	14,7200	15,6800	14,6400	40.641	613.608,34
04/7/2007	14,7200	0,55%	14,6400	14,9600	14,5600	5.704	84.083,68
03/7/2007	14,6400	3,39%	14,4000	14,7200	14,4000	3.141	45.748,16
02/7/2007	14,1600	0,00%	14,2400	14,5600	14,0800	3.176	45.677,74
29/6/2007	14,1600	-1,67%	14,4800	14,7200	14,0800	4.349	63.220,52
28/6/2007	14,4000	0,00%	14,5600	14,8000	13,7600	51.608	744.751,18
27/6/2007	14,4000	-1,10%	14,7200	14,7200	14,1600	18.329	262.073,48
26/6/2007	14,5600	0,55%	14,4800	14,8000	14,4000	2.385	34.645,14
25/6/2007	14,4800	0,56%	14,4000	14,7200	14,3200	6.331	91.921,14
22/6/2007	14,4000	-1,10%	14,7200	14,7200	14,4000	3.515	51.015,88
21/6/2007	14,5600	0,55%	14,4800	14,8000	14,3200	13.360	194.692,86
20/6/2007	14,4800	0,56%	14,4000	14,7200	14,3200	2.626	37.963,14
19/6/2007	14,4000	-1,10%	14,5600	14,7200	14,1600	11.497	128.467,56
18/6/2007	14,5600	-3,19%	14,9600	15,2800	14,4000	5.496	79.301,04
15/6/2007	15,0400	-1,05%	15,0400	15,3600	14,9600	2.861	43.352,40
14/6/2007	15,2000	2,70%	14,9600	15,7600	14,8800	11.913	182.754,40
13/6/2007	14,8000	2,78%	14,3200	14,9600	14,3200	13.833	204.617,58
12/6/2007	14,4000	4,05%	13,9200	14,8800	13,6800	18.358	265.568,00
11/6/2007	13,8400	1,76%	13,6000	14,0000	13,6000	6.398	88.683,76
08/6/2007	13,6000	0,59%	13,6000	13,6800	13,1200	6.106	82.131,86
07/6/2007	13,5200	0,60%	13,4400	13,6000	13,2800	2.687	36.151,28
06/6/2007	13,4400	1,82%	13,1200	13,6000	12,9600	5.096	67.052,72
05/6/2007	13,2000	-2,94%	13,7600	14,0000	13,0400	5.829	79.169,66
04/6/2007	13,6000	1,80%	13,3600	13,8400	13,1200	14.703	198.491,90
01/6/2007	13,3600	0,00%	13,2800	13,6000	13,1200	10.580	141.223,50
31/5/2007	13,3600	-1,18%	13,5200	13,9200	13,3600	19.730	268.859,78
30/5/2007	13,5200	-2,87%	13,9200	13,9200	13,3600	11.533	155.970,38
29/5/2007	13,9200	-0,57%	14,0800	14,0800	13,6000	6.351	88.143,22
25/5/2007	14,0000	-1,13%	14,1600	14,1600	13,7600	2.117	29.525,32
24/5/2007	14,1600	-2,21%	14,4800	14,4800	14,0000	4.711	67.189,78
23/5/2007	14,4800	0,56%	14,4000	14,8000	14,3200	12.204	178.343,78
22/5/2007	14,4000	3,45%	13,9200	14,6400	13,6000	20.204	287.917,60
21/5/2007	13,9200	-0,57%	14,0000	14,2400	13,7600	13.520	188.816,80
18/5/2007	14,0000	7,36%	12,9600	14,3200	12,9600	38.051	524.446,48
17/5/2007	13,0400	1,24%	12,8800	13,1200	12,8000	3.959	51.309,94
16/5/2007	12,8800	1,90%	12,7200	12,9600	12,4000	9.864	125.462,94
15/5/2007	12,6400	0,00%	12,7200	12,8000	12,4000	2.142	26.862,70
14/5/2007	12,6400	0,64%	12,5600	12,8000	12,3200	2.716	34.082,58
11/5/2007	12,5600	0,64%	12,5600	12,5600	12,2400	351	4.323,70
10/5/2007	12,4800	-0,64%	12,5600	12,8000	12,4000	5.701	71.819,70
09/5/2007	12,5600	0,64%	12,4800	12,8000	12,3200	2.286	28.682,92
08/5/2007	12,4800	-0,64%	12,4800	12,5600	12,1600	2.049	25.274,84
07/5/2007	12,5600	0,00%	12,4000	12,6400	12,1600	2.610	32.240,52
04/5/2007	12,5600	-1,26%	12,6400	12,7200	12,3200	3.582	44.849,42
03/5/2007	12,7200	0,63%	12,6400	12,7200	12,4800	1.773	22.357,56
02/5/2007	12,6400	0,64%	12,6400	12,7200	12,4800	2.186	27.468,06
30/4/2007	12,5600	0,64%	12,6400	12,8000	12,2400	1.479	18.656,80
27/4/2007	12,4800	0,65%	12,4000	12,5600	12,2400	5.976	73.884,40
26/4/2007	12,4000	-0,64%	12,4800	12,6400	12,3200	7.818	97.224,58
25/4/2007	12,4800	0,65%	12,5600	12,5600	12,3200	414	5.114,64
24/4/2007	12,4000	-0,64%	12,8000	12,8000	12,2400	802	9.915,60
23/4/2007	12,4800	-1,27%	12,6400	12,6400	12,3200	4.163	51.744,32
20/4/2007	12,6400	0,00%	12,8000	12,8000	12,5600	2.712	34.433,72
19/4/2007	12,6400	0,00%	12,4000	12,6400	12,2400	2.355	29.162,56
18/4/2007	12,6400	-0,63%	12,8000	12,8800	12,5600	1.917	24.364,36
17/4/2007	12,7200	-0,62%	12,8000	12,8000	12,6400	1.758	22.425,62
16/4/2007	12,8000	-1,84%	13,0400	13,2800	12,4000	13.003	165.946,98
13/4/2007	13,0400	0,62%	12,8800	13,2800	12,8000	9.882	129.196,50
12/4/2007	12,9600	1,89%	12,8000	13,0400	12,4800	7.240	92.576,20
11/4/2007	12,7200	0,00%	12,7200	12,7200	12,4800	4.546	57.325,92
10/4/2007	12,7200	-1,24%	12,7200	12,9600	12,2400	3.437	43.234,62
05/4/2007	12,8800	1,26%	12,8000	13,1200	12,7200	6.569	84.755,48
04/4/2007	12,7200	0,63%	12,6400	12,9600	12,6400	8.171	104.320,50
03/4/2007	12,6400	0,64%	12,7200	12,8000	12,4000	1.969	24.913,16
02/4/2007	12,5600	-0,63%	12,6400	12,6400	12,2400	2.241	27.932,44
30/3/2007	12,6400	0,00%	12,6400	12,8000	12,3200	3.016	37.950,92
29/3/2007	12,6400	0,64%	12,5600	12,6400	12,2400	643	8.027,68
28/3/2007	12,5600	0,00%	12,6400	12,6400	12,2400	1.372	17.006,92
27/3/2007	12,5600	1,29%	12,5600	12,5600	12,1600	5.610	69.248,00
26/3/2007	12,4000	-0,64%	12,6400	12,6400	12,1600	558	6.903,20
23/3/2007	12,4800	1,30%	12,5600	12,5600	12,4800	88	1.095,00
22/3/2007	12,3200	0,00%	12,3200	12,3200	12,3200	313	3.850,00
21/3/2007	12,3200	-1,91%	12,2400	12,3200	12,0800	1.214	14.726,24
20/3/2007	12,5600	0,00%	12,2400	12,5600	12,1600	625	7.689,00
19/3/2007	12,5600	3,97%	12,1600	12,5600	11,8000	3.325	41.152,20
16/3/2007	12,0800	0,00%	12,0800	12,0800	12,0800	38	453,00
15/3/2007	12,0800	-2,58%	12,0800	12,0800	12,0000	520	6.260,00
14/3/2007	12,4000	0,00%	12,0000	12,4000	12,0000	663	8.093,60
13/3/2007	12,4000	-2,52%	12,6400	12,6400	12,0000	820	9.929,80
12/3/2007	12,7200	0,00%	12,6400	12,7200	12,6400	350	4.425,38

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%