Συνεχης ενημερωση

ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)

2,7000 €

-0,0400 (-1,46%)

Άνοιγμα 2,7600
Υψηλό 2,7600
Χαμηλό 2,7000

Όγκος 305
Τζίρος 826 €
Πράξεις 10

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/8/2007	2,1000	-1,41%	2,1300	2,1400	2,0900	19.750	41.744,40
22/8/2007	2,1300	5,45%	1,9700	2,1500	1,9700	8.954	18.500,70
21/8/2007	2,0200	-0,49%	1,9700	2,0200	1,9700	2.306	4.585,07
20/8/2007	2,0300	0,50%	2,1000	2,1000	1,9600	9.365	18.540,00
17/8/2007	2,0200	1,51%	1,9200	2,0400	1,8500	46.595	91.981,04
16/8/2007	1,9900	-3,86%	1,9500	1,9900	1,8700	12.373	23.538,39
14/8/2007	2,0700	1,97%	2,0300	2,0700	1,9400	29.290	58.818,93
13/8/2007	2,0300	-0,98%	2,0500	2,1100	1,9900	13.214	26.638,21
10/8/2007	2,0500	-8,07%	2,0900	2,1200	1,9200	41.760	85.596,70
09/8/2007	2,2300	-2,62%	2,3200	2,3200	2,1200	25.295	56.703,35
08/8/2007	2,2900	0,88%	2,2700	2,4000	2,2200	127.785	299.552,55
07/8/2007	2,2700	0,44%	2,3000	2,3200	2,1800	26.455	59.213,20
06/8/2007	2,2600	-0,44%	2,2500	2,3200	2,2000	21.811	49.528,01
03/8/2007	2,2700	3,65%	2,2000	2,3000	2,1600	28.555	63.960,35
02/8/2007	2,1900	0,92%	2,1200	2,2200	2,1200	8.570	18.744,00
01/8/2007	2,1700	-3,13%	2,2400	2,2400	2,1100	37.245	80.361,00
31/7/2007	2,2400	3,70%	2,2400	2,2700	2,2000	56.719	113.181,58
30/7/2007	2,1600	-1,37%	2,1700	2,2300	2,1300	23.530	50.190,90
27/7/2007	2,1900	-4,37%	2,2600	2,3700	2,1600	68.304	153.257,59
26/7/2007	2,2900	-6,53%	2,4000	2,4300	2,2600	38.565	87.803,80
25/7/2007	2,4500	-1,61%	2,4100	2,4900	2,3600	55.195	134.089,25
24/7/2007	2,4900	-4,23%	2,6000	2,6600	2,4700	61.315	139.234,00
23/7/2007	2,6000	-0,38%	2,6900	2,7000	2,6000	17.417	46.016,75
20/7/2007	2,6100	-1,51%	2,6500	2,7100	2,5500	64.530	149.296,68
19/7/2007	2,6500	3,11%	2,5700	2,8100	2,5700	140.115	377.881,10
18/7/2007	2,5700	8,44%	2,3500	2,5800	2,2800	108.112	220.067,41
17/7/2007	2,3700	1,28%	2,2700	2,3700	2,2700	62.495	146.380,00
16/7/2007	2,3400	6,85%	2,2700	2,4800	2,2700	319.890	754.270,75
13/7/2007	2,1900	7,88%	2,0300	2,2000	1,9700	127.010	267.684,24
12/7/2007	2,0300	2,01%	1,9900	2,0500	1,9600	25.115	50.749,59
11/7/2007	1,9900	-1,49%	1,9800	2,0600	1,9000	119.833	236.527,88
10/7/2007	2,0200	-4,27%	2,0800	2,1600	2,0100	94.026	194.144,42
09/7/2007	2,1100	-0,94%	2,1300	2,1700	2,0800	32.020	68.330,83
06/7/2007	2,1300	5,45%	2,0200	2,1500	2,0200	94.787	175.436,33
05/7/2007	2,0200	1,51%	1,9900	2,0700	1,9800	123.569	248.779,34
04/7/2007	1,9900	0,51%	2,0000	2,0600	1,9800	46.770	89.859,87
03/7/2007	1,9800	-1,98%	2,1300	2,1300	1,9800	17.880	36.105,85
02/7/2007	2,0200	-6,05%	2,1000	2,1900	2,0200	65.630	96.007,08
29/6/2007	2,1500	7,50%	2,0100	2,1700	2,0000	282.102	586.348,10
28/6/2007	2,0000	2,04%	1,9600	2,0700	1,9600	170.080	338.750,82
27/6/2007	1,9600	2,62%	1,9100	2,0100	1,9100	36.380	72.003,99
26/6/2007	1,9100	-0,52%	1,8500	1,9100	1,8500	340	643,80
25/6/2007	1,9200	-1,54%	1,9300	1,9300	1,8500	4.054	7.697,20
22/6/2007	1,9500	0,52%	1,8800	1,9500	1,8800	4.320	8.339,80
21/6/2007	1,9400	0,00%	1,9200	1,9400	1,9000	4.330	8.288,20
20/6/2007	1,9400	0,52%	1,9500	2,0000	1,9300	18.900	36.722,20
19/6/2007	1,9300	0,00%	1,9200	1,9300	1,8800	7.236	11.410,10
18/6/2007	1,9300	2,12%	1,9400	1,9400	1,9000	5.549	10.608,00
15/6/2007	1,8900	1,07%	1,8900	1,8900	1,8800	2.250	4.242,50
14/6/2007	1,8700	-4,10%	1,9600	1,9800	1,8400	11.045	19.211,60
13/6/2007	1,9500	1,04%	1,8800	1,9600	1,8800	2.000	3.906,07
12/6/2007	1,9300	1,05%	1,8400	2,0000	1,8400	33.992	66.254,80
11/6/2007	1,9100	-1,55%	1,9200	1,9500	1,9100	4.300	8.241,60
08/6/2007	1,9400	0,00%	1,9100	2,0300	1,8600	17.220	34.383,48
07/6/2007	1,9400	-2,51%	1,8800	1,9400	1,8700	9.630	13.233,30
06/6/2007	1,9900	1,53%	1,9400	2,0100	1,9200	32.385	64.275,00
05/6/2007	1,9600	-1,51%	1,9100	2,0200	1,8700	15.045	29.734,00
04/6/2007	1,9900	-1,97%	1,9800	2,0300	1,9100	20.874	29.292,76
01/6/2007	2,0300	6,84%	1,9400	2,0400	1,8400	73.728	119.499,53
31/5/2007	1,9000	0,53%	1,9000	1,9200	1,8200	9.676	13.472,34
30/5/2007	1,8900	-0,53%	1,8800	1,8900	1,8000	12.825	22.735,70
29/5/2007	1,9000	2,15%	1,9400	1,9500	1,8400	17.633	33.319,01
25/5/2007	1,8600	1,09%	1,8000	1,8800	1,7900	7.450	13.826,50
24/5/2007	1,8400	1,66%	1,8100	1,9500	1,8100	68.996	129.757,34
23/5/2007	1,8100	5,85%	1,7300	1,8500	1,7300	116.643	208.872,95
22/5/2007	1,7100	1,18%	1,6900	1,7200	1,6800	7.198	12.172,50
21/5/2007	1,6900	0,60%	1,7200	1,7200	1,6500	22.096	37.268,30
18/5/2007	1,6800	1,82%	1,6500	1,7200	1,6200	38.790	57.507,44
17/5/2007	1,6500	0,61%	1,6500	1,6700	1,6200	7.365	12.267,00
16/5/2007	1,6400	6,49%	1,5400	1,6800	1,5400	38.727	60.880,30
15/5/2007	1,5400	0,00%	1,5400	1,5700	1,5400	7.980	8.639,50
14/5/2007	1,5400	3,36%	1,4800	1,5700	1,4800	21.683	27.334,30
11/5/2007	1,4900	-2,61%	1,5000	1,5200	1,4800	4.980	7.443,25
10/5/2007	1,5300	1,32%	1,5100	1,5300	1,4800	20.022	29.869,60
09/5/2007	1,5100	-1,31%	1,5000	1,5400	1,5000	2.520	3.352,00
08/5/2007	1,5300	-1,29%	1,5300	1,5400	1,5100	2.590	3.944,90
07/5/2007	1,5500	0,65%	1,5400	1,5500	1,5400	3.000	4.630,00
04/5/2007	1,5400	1,32%	1,5200	1,5400	1,5000	3.880	5.870,90
03/5/2007	1,5200	0,66%	1,5100	1,5300	1,5100	3.250	4.927,00
02/5/2007	1,5100	-1,95%	1,5300	1,5600	1,5100	9.470	14.431,80
30/4/2007	1,5400	0,00%	1,6100	1,6100	1,5200	8.260	765.770,00
27/4/2007	1,5400	-1,28%	1,5600	1,5600	1,5300	2.658	4.110,00
26/4/2007	1,5600	-0,64%	1,6400	1,6400	1,5600	3.210	5.135,52
25/4/2007	1,5700	0,64%	1,5600	1,5900	1,5600	1.740	2.184,10
24/4/2007	1,5600	3,31%	1,5100	1,5700	1,5100	7.630	11.876,89
23/4/2007	1,5100	-2,58%	1,5500	1,5800	1,5100	4.675	4.824,37
20/4/2007	1,5500	1,97%	1,5700	1,5700	1,5500	7.860	8.314,00
19/4/2007	1,5200	-3,80%	1,5000	1,5800	1,5000	1.575	1.548,40
18/4/2007	1,5800	0,00%	1,5200	1,5800	1,5200	2.280	3.525,60
17/4/2007	1,5800	3,27%	1,5300	1,5800	1,5200	11.142	17.139,20
16/4/2007	1,5300	-1,29%	1,5600	1,6000	1,5100	14.947	21.712,31
13/4/2007	1,5500	-1,90%	1,5300	1,5900	1,5300	760	1.175,00
12/4/2007	1,5800	0,64%	1,5300	1,6100	1,5300	6.590	10.345,70
11/4/2007	1,5700	0,00%	1,5500	1,5900	1,5500	3.080	4.814,00
10/4/2007	1,5700	0,00%	1,5800	1,5800	1,5300	7.310	,00
05/4/2007	1,5700	1,95%	1,5000	1,5700	1,5000	1.220	1.880,80
04/4/2007	1,5400	0,00%	1,5400	1,5400	1,5000	11.220	14.779,08
03/4/2007	1,5400	-2,53%	1,5400	1,6000	1,5000	20.520	27.031,75
02/4/2007	1,5800	-4,24%	1,6400	1,6500	1,5800	7.400	10.001,40
30/3/2007	1,6500	-4,62%	1,6700	1,6700	1,6200	15.147	13.392,33
29/3/2007	1,7300	-1,14%	1,6600	1,7300	1,6600	770	1.329,00
28/3/2007	1,7500	8,02%	1,6200	1,7500	1,6200	9.022	3.630,00
27/3/2007	1,6200	-2,41%	1,6400	1,6500	1,6100	2.080	3.379,60
26/3/2007	1,6600	0,00%	1,6200	1,6600	1,6200	1.990	3.277,99
23/3/2007	1,6600	0,61%	1,6300	1,6700	1,6300	5.070	8.306,00
22/3/2007	1,6500	-2,37%	1,6800	1,6900	1,6400	6.360	10.533,00
21/3/2007	1,6900	0,00%	1,6500	1,7400	1,6500	6.127	,00
20/3/2007	1,6900	-1,74%	1,6400	1,7100	1,6400	440	734,90
19/3/2007	1,7200	2,99%	1,6700	1,7200	1,6700	1.270	2.126,00
16/3/2007	1,6700	-4,57%	1,6400	1,7500	1,6400	10.101	17.011,00
14/3/2007	1,7500	-1,13%	1,6100	1,7500	1,6100	1.040	1.814,00
12/3/2007	1,7700	1,72%	1,7400	1,7800	1,7400	4.261	7.268,37
09/3/2007	1,7400	-0,57%	1,7500	1,7500	1,7000	1.190	,00
08/3/2007	1,7500	1,16%	1,7000	1,7800	1,6200	1.044	1.697,37
07/3/2007	1,7300	3,59%	1,6700	1,7600	1,6700	5.270	9.121,30
06/3/2007	1,6700	1,21%	1,5900	1,6800	1,5900	1.060	1.755,50
05/3/2007	1,6500	-2,94%	1,5400	1,6600	1,5400	1.660	2.620,90
02/3/2007	1,7000	3,66%	1,6000	1,7200	1,5200	9.120	14.634,94
01/3/2007	1,6400	-4,65%	1,6900	1,7000	1,6400	11.500	19.078,27
28/2/2007	1,7200	-1,71%	1,6700	1,8000	1,6700	8.037	13.829,00
27/2/2007	1,7500	-5,41%	1,8000	1,8000	1,7300	3.202	5.639,70
26/2/2007	1,8500	-1,07%	1,8100	1,8700	1,8000	390	707,70
23/2/2007	1,8700	0,54%	1,8000	1,8800	1,7800	11.220	20.379,60
22/2/2007	1,8600	-1,59%	1,8300	1,8600	1,8300	406	743,10
21/2/2007	1,8900	0,53%	1,8200	1,8900	1,8200	1.190	2.219,55
20/2/2007	1,8800	-0,53%	1,8900	1,9000	1,8400	23.700	44.747,30
16/2/2007	1,8900	1,07%	1,9000	1,9100	1,8300	14.730	27.955,52
15/2/2007	1,8700	-2,60%	1,9000	1,9000	1,8600	1.680	3.160,80
14/2/2007	1,9200	4,35%	1,8000	1,9400	1,8000	65.151	123.017,51
13/2/2007	1,8400	1,66%	1,7800	1,8600	1,7800	9.800	17.761,32
12/2/2007	1,8100	-1,63%	1,7600	1,8200	1,6600	5.900	10.250,00
09/2/2007	1,8400	1,10%	1,6800	1,8400	1,6800	8.958	15.633,60
08/2/2007	1,8200	-2,15%	1,8700	1,8800	1,8100	1.330	2.424,50
07/2/2007	1,8600	1,64%	1,8100	1,8600	1,7600	5.770	10.610,00
06/2/2007	1,8300	2,23%	1,7900	1,8400	1,7400	5.461	9.738,07
05/2/2007	1,7900	-3,24%	1,8400	1,8400	1,7900	8.881	16.007,50
02/2/2007	1,8500	-0,54%	1,8100	1,9200	1,7900	9.490	17.676,88
01/2/2007	1,8600	-1,59%	1,8000	1,8700	1,8000	1.840	3.426,40
31/1/2007	1,8900	0,53%	1,7600	1,8900	1,7600	3.960	7.421,44
30/1/2007	1,8800	1,08%	1,8500	1,8900	1,8500	4.503	,00
29/1/2007	1,8600	0,54%	1,8500	1,9000	1,7600	1.360	2.507,48
26/1/2007	1,8500	2,21%	1,7100	1,8500	1,7100	1.455	2.627,85
25/1/2007	1,8100	-1,63%	1,8000	1,8500	1,8000	2.557	4.644,40
24/1/2007	1,8400	2,22%	1,7200	1,8500	1,7200	9.297	16.914,06
23/1/2007	1,8000	0,00%	1,8000	1,8000	1,7000	5.980	10.451,50
22/1/2007	1,8000	0,56%	1,7900	1,8100	1,7600	2.380	4.251,50
19/1/2007	1,7900	-0,56%	1,7900	1,7900	1,7300	7.734	13.697,92
18/1/2007	1,8000	0,56%	1,7900	1,8000	1,7700	4.670	8.318,98
17/1/2007	1,7900	-1,10%	1,7800	1,8100	1,7200	4.767	8.569,28
16/1/2007	1,8100	-0,55%	1,8200	1,8300	1,7900	8.940	16.244,00
15/1/2007	1,8200	1,68%	1,7600	1,8200	1,7300	11.402	20.343,84
12/1/2007	1,7900	1,70%	1,7800	1,8000	1,7100	5.356	9.505,91
11/1/2007	1,7600	1,15%	1,7400	1,7800	1,6800	7.150	12.239,80
10/1/2007	1,7400	-3,33%	1,8000	1,8000	1,7400	15.358	27.106,50
09/1/2007	1,8000	-2,17%	1,8400	1,8400	1,7700	11.997	21.553,50
08/1/2007	1,8400	0,00%	1,8000	1,8400	1,8000	1.382	2.499,06
05/1/2007	1,8400	0,00%	1,8100	1,8400	1,7900	8.737	15.848,28
04/1/2007	1,8400	0,00%	1,7900	1,8500	1,7900	16.396	30.180,96
03/1/2007	1,8400	0,00%	1,8400	1,8600	1,8000	3.973	7.279,07
02/1/2007	1,8400	2,79%	1,8500	1,8600	1,8000	3.644	6.600,86
29/12/2006	1,7900	-4,28%	1,8100	1,8500	1,7800	15.827	28.427,77
28/12/2006	1,8700	1,63%	1,8000	1,8800	1,7900	540	1.002,90
27/12/2006	1,8400	-1,08%	1,8000	1,8600	1,8000	959	1.770,72
22/12/2006	1,8600	-1,59%	1,8200	1,8600	1,8200	2.807	9.011,07
21/12/2006	1,8900	-0,53%	1,8300	1,9000	1,8000	2.055	3.836,49
20/12/2006	1,9000	0,00%	1,8100	1,9000	1,8100	700	1.321,50
19/12/2006	1,9000	1,06%	1,8200	1,9000	1,8100	2.479	4.546,12
18/12/2006	1,8800	0,53%	1,8100	1,8800	1,8100	7.190	13.298,65
15/12/2006	1,8700	-0,53%	1,8400	1,8800	1,8400	7.995	14.992,80
14/12/2006	1,8800	-2,08%	1,9000	1,9700	1,8500	1.623	3.048,80
13/12/2006	1,9200	4,92%	1,7600	1,9500	1,7600	1.951	3.715,59
12/12/2006	1,8300	0,00%	1,8300	1,8300	1,7800	12.470	22.466,85
11/12/2006	1,8300	-2,14%	1,8700	1,8700	1,8300	2.773	5.102,89
08/12/2006	1,8700	-2,60%	1,8400	1,8700	1,8400	3.054	5.709,00
07/12/2006	1,9200	0,00%	1,9500	1,9500	1,8300	1.980	3.738,20
06/12/2006	1,9200	0,52%	1,9000	1,9300	1,8500	4.622	8.655,11
05/12/2006	1,9100	1,06%	1,9400	1,9400	1,8900	4.013	7.651,72
04/12/2006	1,8900	-3,08%	1,8800	1,9500	1,8600	10.861	20.447,30
01/12/2006	1,9500	0,00%	1,9500	1,9800	1,9500	1.620	3.181,50
30/11/2006	1,9500	-3,47%	2,0700	2,0700	1,8400	9.320	18.023,80
29/11/2006	2,0200	2,54%	1,9600	2,0200	1,9600	7.200	14.450,80
28/11/2006	1,9700	-1,01%	1,9300	2,0300	1,9300	4.320	8.592,40
27/11/2006	1,9900	0,51%	1,9800	2,0400	1,9800	5.840	11.624,80
24/11/2006	1,9800	-1,00%	1,9800	2,0300	1,9800	5.923	11.819,59
23/11/2006	2,0000	1,52%	1,9800	2,0500	1,9800	9.780	19.729,00
22/11/2006	1,9700	-1,50%	1,9900	2,0200	1,9600	11.250	22.228,60
21/11/2006	2,0000	1,01%	1,9500	2,0000	1,9500	1.793	3.532,04
20/11/2006	1,9800	-2,94%	1,9800	2,0200	1,9600	9.333	18.563,68
17/11/2006	2,0400	-0,97%	2,0300	2,0400	2,0200	1.930	3.909,90
16/11/2006	2,0600	-0,96%	2,0800	2,0800	2,0400	2.929	6.023,68
15/11/2006	2,0800	-0,48%	2,0200	2,0800	2,0200	5.070	10.490,30
14/11/2006	2,0900	1,95%	2,0600	2,0900	1,9900	19.671	40.322,70
13/11/2006	2,0500	-1,91%	2,0300	2,1000	2,0300	16.813	34.921,45
10/11/2006	2,0900	-0,48%	2,0400	2,0900	2,0400	3.490	7.172,30
09/11/2006	2,1000	0,00%	2,1000	2,1200	2,0300	3.308	6.852,05
08/11/2006	2,1000	0,00%	2,1000	2,1100	2,0400	1.032	2.131,73
07/11/2006	2,1000	0,00%	2,1200	2,1300	2,0400	5.505	11.467,94
06/11/2006	2,1000	-0,94%	2,1200	2,1200	2,0300	1.774	3.691,04
03/11/2006	2,1200	0,00%	2,0700	2,1600	2,0700	5.670	12.035,27
02/11/2006	2,1200	0,95%	2,0500	2,1400	2,0500	7.012	14.566,88
01/11/2006	2,1000	3,45%	2,0300	2,1000	2,0300	6.935	14.372,15
31/10/2006	2,0300	-1,46%	2,0600	2,0800	2,0300	3.350	6.938,90
30/10/2006	2,0600	1,98%	2,0900	2,1000	2,0000	6.320	12.925,92
27/10/2006	2,0200	-4,72%	2,0700	2,1000	2,0200	2.330	4.757,30
26/10/2006	2,1200	4,95%	1,9100	2,1800	1,9100	37.196	78.225,16
25/10/2006	2,0200	0,50%	1,9800	2,0400	1,9800	4.500	9.094,00
24/10/2006	2,0100	2,55%	2,0100	2,0200	1,9600	16.400	32.806,32
23/10/2006	1,9600	-2,97%	1,9600	2,0200	1,9600	3.518	7.047,68
20/10/2006	2,0200	-0,49%	2,0500	2,0500	1,9700	3.730	7.395,50
19/10/2006	2,0300	-1,46%	1,9600	2,0300	1,9600	9.258	18.461,79
18/10/2006	2,0600	3,00%	1,9500	2,0600	1,9500	3.446	6.906,91
17/10/2006	2,0000	3,09%	2,0000	2,0600	1,9500	2.460	4.943,80
16/10/2006	1,9400	-3,00%	1,9700	2,0000	1,9200	9.688	18.923,85
13/10/2006	2,0000	-2,44%	2,0500	2,0500	2,0000	11.380	22.881,00
12/10/2006	2,0500	0,99%	2,0500	2,0500	2,0200	2.060	4.221,80
11/10/2006	2,0300	-0,98%	2,0500	2,1100	2,0200	13.868	28.900,99
10/10/2006	2,0500	-1,91%	2,0800	2,0800	2,0000	2.350	4.733,10
09/10/2006	2,0900	0,00%	2,0900	2,1100	2,0200	5.627	11.581,33
06/10/2006	2,0900	0,97%	2,0900	2,1000	2,0100	9.410	19.319,60
05/10/2006	2,0700	0,49%	2,0700	2,0700	2,0700	10	21,00
04/10/2006	2,0600	3,00%	2,0000	2,0600	1,9800	2.575	5.166,00
03/10/2006	2,0000	-2,44%	1,9700	2,0700	1,9700	3.063	6.188,80
02/10/2006	2,0500	-0,49%	2,0000	2,0800	2,0000	5.540	11.356,50
29/9/2006	2,0600	4,04%	2,0000	2,0600	2,0000	732	1.473,52
28/9/2006	1,9800	-3,41%	2,0600	2,0700	1,9800	8.346	16.705,89
27/9/2006	2,0500	-0,97%	1,9900	2,0500	1,9900	1.020	2.090,00
26/9/2006	2,0700	-0,96%	2,0600	2,0800	2,0200	1.207	2.474,71
25/9/2006	2,0900	-0,95%	2,0300	2,0900	2,0300	1.440	2.925,20
22/9/2006	2,1100	1,93%	2,0600	2,1500	2,0300	10.030	21.020,30
21/9/2006	2,0700	3,50%	2,0000	2,1200	1,9800	14.040	28.836,80
20/9/2006	2,0000	0,00%	2,0000	2,0200	2,0000	2.860	5.728,00
19/9/2006	2,0000	1,01%	1,9800	2,0300	1,9100	1.060	2.089,00
18/9/2006	1,9800	1,54%	1,9500	2,0000	1,8900	7.430	14.631,80
15/9/2006	1,9500	0,00%	1,9500	1,9900	1,9500	4.290	8.389,20
14/9/2006	1,9500	-2,50%	2,0000	2,0500	1,9500	10.546	20.940,90
13/9/2006	2,0000	-2,91%	2,0600	2,1000	2,0000	11.770	23.776,85
12/9/2006	2,0600	1,48%	2,0500	2,0900	2,0400	3.520	7.236,70
11/9/2006	2,0300	-6,45%	2,1300	2,2600	2,0300	64.241	135.424,35
08/9/2006	2,1700	9,05%	2,0000	2,1800	2,0000	189.850	392.509,40
07/9/2006	1,9900	-2,45%	1,9600	2,0400	1,9600	8.020	16.023,50
06/9/2006	2,0400	-5,12%	2,1100	2,1200	2,0400	10.149	20.997,06
05/9/2006	2,1500	-2,27%	2,1300	2,1500	2,1300	4.379	9.383,06
04/9/2006	2,2000	-3,08%	2,2000	2,2700	2,2000	2.950	6.616,00
01/9/2006	2,2700	1,34%	2,1700	2,3000	2,1700	77.849	175.690,50
31/8/2006	2,2400	-0,44%	2,2600	2,4000	2,2200	66.870	154.450,04
30/8/2006	2,2500	9,22%	2,0700	2,2600	2,0700	36.430	79.504,12
29/8/2006	2,0600	-2,83%	2,1400	2,1400	2,0400	5.275	10.973,59
28/8/2006	2,1200	4,43%	1,9200	2,1400	1,9100	3.580	7.196,10
25/8/2006	2,0300	-1,46%	2,0400	2,0400	1,9700	2.700	5.492,60
24/8/2006	2,0600	-5,50%	2,1300	2,1800	2,0500	5.470	11.529,70
23/8/2006	2,1800	4,31%	2,1800	2,1800	2,1800	5.000	10.900,00
22/8/2006	2,0900	0,00%	2,0800	2,1200	2,0800	3.150	6.629,20
21/8/2006	2,0900	-0,48%	2,1000	2,1000	2,0900	40	83,80
18/8/2006	2,1000	-1,41%	2,1400	2,1400	2,1000	400	841,00
17/8/2006	2,1300	1,91%	2,0500	2,1400	2,0500	8.437	17.506,68
16/8/2006	2,0900	4,50%	2,0100	2,0900	2,0000	12.000	24.240,50
14/8/2006	2,0000	0,50%	1,8900	2,0600	1,8900	6.215	12.499,40
11/8/2006	1,9900	-0,50%	2,0200	2,0200	1,9900	5.670	11.333,30
10/8/2006	2,0000	-1,96%	1,8600	2,1300	1,8600	16.810	33.747,40
09/8/2006	2,0400	2,00%	1,9400	2,0400	1,9300	45.731	92.772,59
08/8/2006	2,0000	3,63%	1,8800	2,0000	1,8800	5.745	11.295,85
07/8/2006	1,9300	2,66%	1,9000	1,9300	1,9000	1.031	1.968,90
04/8/2006	1,8800	0,53%	1,8800	2,0200	1,8800	2.270	4.411,10
03/8/2006	1,8700	-2,09%	1,9000	1,9400	1,8700	3.580	6.787,88
02/8/2006	1,9100	-2,05%	1,8700	1,9500	1,8700	1.955	3.768,29
01/8/2006	1,9500	2,63%	1,8600	1,9500	1,8600	2.990	5.789,00
31/7/2006	1,9000	-2,56%	1,8800	1,9500	1,8800	1.250	2.379,90
28/7/2006	1,9500	-2,99%	2,0000	2,0100	1,9500	5.100	10.166,00
27/7/2006	2,0100	-0,50%	2,0500	2,0600	1,9900	13.950	27.989,40
26/7/2006	2,0200	8,02%	1,8200	2,0500	1,8200	78.623	155.498,64
25/7/2006	1,8700	1,63%	1,7800	1,8800	1,7800	5.600	10.420,50
24/7/2006	1,8400	-3,16%	1,9400	1,9400	1,7700	11.700	21.804,20
21/7/2006	1,9000	-2,06%	1,9400	1,9400	1,8600	1.202	2.289,82
20/7/2006	1,9400	2,65%	2,0100	2,0100	1,8200	4.972	9.895,73
19/7/2006	1,8900	2,16%	1,9000	1,9000	1,7300	3.900	7.072,29
18/7/2006	1,8500	1,09%	1,7100	1,8900	1,7100	1.409	2.602,90
17/7/2006	1,8300	-9,85%	1,9400	1,9400	1,8300	26.470	48.939,40
14/7/2006	2,0300	-1,46%	1,9900	2,0900	1,9600	4.160	,00
13/7/2006	2,0600	-3,74%	2,0100	2,1100	2,0100	22.663	,00
12/7/2006	2,1400	0,00%	2,1200	2,1900	2,0700	15.534	,00
11/7/2006	2,1400	-2,73%	2,1400	2,1700	2,1400	1.070	,00
10/7/2006	2,2000	4,76%	2,1200	2,2100	2,1200	18.137	,00
07/7/2006	2,1000	0,48%	2,1500	2,1600	2,1000	6.315	,00
06/7/2006	2,0900	-3,24%	2,1100	2,1800	2,0900	2.870	,00
05/7/2006	2,1600	-1,82%	2,2000	2,2000	2,0600	4.460	,00
04/7/2006	2,2000	1,38%	2,1900	2,2200	2,1500	17.500	,00
03/7/2006	2,1700	1,88%	2,1600	2,2000	2,0600	13.732	29.239,20
30/6/2006	2,1300	-2,29%	2,1800	2,1900	2,1200	30.476	,00
29/6/2006	2,1800	-1,36%	2,2600	2,3300	2,1700	114.820	,00
28/6/2006	2,2100	1,38%	2,0900	2,2700	2,0900	39.700	,00
27/6/2006	2,1800	-0,46%	2,1900	2,2300	2,0500	128.063	,00
26/6/2006	2,1900	-3,52%	2,2500	2,2600	2,1300	35.830	,00
23/6/2006	2,2700	2,25%	2,2800	2,4000	2,1600	443.753	,00
22/6/2006	2,2200	2,78%	2,1700	2,3100	2,1700	260.650	,00
21/6/2006	2,1600	-1,37%	2,1700	2,3000	2,1500	7.040	,00
20/6/2006	2,1900	0,92%	2,1700	2,2800	2,1200	14.935	,00
19/6/2006	2,1700	16,67%	1,9900	2,2200	1,9900	40.772	,00
16/6/2006	1,8600	2,76%	1,8200	1,8600	1,8200	15.348	,00
15/6/2006	1,8100	4,62%	1,8900	1,8900	1,8000	23.605	,00
14/6/2006	1,7300	0,00%	1,7000	1,7700	1,7000	20.927	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%