Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,2500 €

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
10/9/2007	7,8200	0,00%	7,6700	7,8900	7,5700	2.123	16.404,54
07/9/2007	7,8200	1,56%	7,7300	7,9200	7,7300	946	7.377,30
06/9/2007	7,7000	-0,39%	7,7300	7,7300	7,4100	2.113	16.161,60
05/9/2007	7,7300	0,00%	7,6000	7,8500	7,3500	4.598	35.020,13
04/9/2007	7,7300	-3,13%	7,7900	7,8200	7,6000	5.485	42.238,75
03/9/2007	7,9800	-2,68%	8,2000	8,2000	7,8900	3.601	28.697,46
31/8/2007	8,2000	-0,73%	8,0700	8,3000	7,9800	6.961	56.482,00
30/8/2007	8,2600	-1,55%	8,3900	8,3900	8,0700	4.554	37.290,20
29/8/2007	8,3900	0,72%	8,1400	8,3900	7,9200	4.433	36.230,66
28/8/2007	8,3300	-0,36%	8,0700	8,3600	8,0100	4.511	36.686,88
27/8/2007	8,3600	-2,22%	8,4200	8,4500	7,8200	3.101	25.607,45
24/8/2007	8,5500	0,00%	8,5500	8,5500	8,3300	2.510	21.258,10
23/8/2007	8,5500	-2,84%	8,9600	8,9600	8,4500	7.522	65.983,00
22/8/2007	8,8000	4,51%	8,4200	8,8000	8,4200	5.826	50.380,90
21/8/2007	8,4200	0,00%	8,4200	8,4800	8,3900	2.943	24.814,00
20/8/2007	8,4200	1,08%	8,4200	8,4800	8,1700	14.412	121.162,34
17/8/2007	8,3300	3,61%	8,2300	8,3300	7,7900	11.497	92.719,40
16/8/2007	8,0400	-4,85%	8,1400	8,1400	7,7900	11.062	87.649,15
14/8/2007	8,4500	2,30%	8,3000	8,7400	8,3000	45.108	374.953,00
13/8/2007	8,2600	0,00%	8,3000	8,3000	7,9800	5.861	48.065,55
10/8/2007	8,2600	-4,40%	8,1400	8,4200	8,0100	13.519	110.294,09
09/8/2007	8,6400	-4,21%	9,0200	9,0200	8,2300	21.173	182.210,80
08/8/2007	9,0200	0,00%	9,0200	9,2700	8,9600	3.713	33.760,30
07/8/2007	9,0200	-4,65%	9,4600	9,4600	8,9600	4.222	39.208,36
06/8/2007	9,4600	-0,73%	8,9600	9,5600	8,9600	11.237	105.517,18
03/8/2007	9,5300	-1,55%	9,5600	9,6200	9,4600	3.783	36.074,00
02/8/2007	9,6800	-1,93%	9,8100	10,1600	9,6200	15.805	157.241,04
01/8/2007	9,8700	4,33%	9,0200	10,0600	8,8900	204.789	1.904.104,55
31/7/2007	9,4600	2,05%	9,5300	9,6800	9,2100	17.470	165.501,62
30/7/2007	9,2700	-3,03%	9,5600	9,5600	8,9300	12.846	118.412,84
27/7/2007	9,5600	-5,63%	9,4600	9,8700	9,2700	21.100	202.886,78
26/7/2007	10,1300	-4,97%	10,2200	10,2200	9,9400	16.785	169.184,72
25/7/2007	10,6600	1,81%	10,1600	10,6600	10,1600	24.645	257.355,88
24/7/2007	10,4700	-2,70%	10,7600	10,7600	10,4100	20.013	211.935,98
23/7/2007	10,7600	-2,80%	10,7600	11,0700	10,6900	11.416	123.585,20
20/7/2007	11,0700	-1,69%	11,2600	11,4800	10,9500	12.001	133.439,56
19/7/2007	11,2600	5,33%	10,8200	11,6700	10,8200	45.604	517.232,76
18/7/2007	10,6900	-1,20%	10,4100	10,8200	10,3500	24.626	262.440,60
17/7/2007	10,8200	0,56%	10,6600	10,9500	10,6000	16.131	173.494,12
16/7/2007	10,7600	-2,27%	11,0100	11,1300	10,4700	13.638	146.838,20
13/7/2007	11,0100	2,99%	10,8200	11,3600	10,7600	35.830	397.865,10
12/7/2007	10,6900	0,00%	10,7600	10,8800	10,5400	7.347	78.599,40
11/7/2007	10,6900	-0,65%	10,4100	10,7600	10,3500	21.481	226.969,64
10/7/2007	10,7600	-2,27%	10,8800	11,0100	10,5400	27.870	299.310,52
09/7/2007	11,0100	-2,48%	11,3600	11,5400	10,8200	46.112	512.572,34
06/7/2007	11,2900	5,91%	10,6000	11,3600	10,4700	75.173	827.963,26
05/7/2007	10,6600	1,14%	10,5400	11,0700	10,1600	34.140	366.061,66
04/7/2007	10,5400	1,25%	10,1600	10,6600	10,0600	62.466	644.293,62
03/7/2007	10,4100	10,74%	9,6800	10,4700	9,5300	74.862	744.890,28
02/7/2007	9,4000	3,52%	9,0800	9,4600	8,9600	51.334	475.624,32
29/6/2007	9,0800	2,48%	9,0800	9,4600	8,8600	67.346	614.984,24
28/6/2007	8,8600	19,57%	8,1400	8,8900	8,1400	81.525	700.299,32
27/6/2007	7,4100	9,78%	6,8100	7,4100	6,8100	215.651	1.527.034,39
26/6/2007	6,7500	-2,32%	6,7800	6,8800	6,7200	8.466	57.579,30
25/6/2007	6,9100	-3,09%	6,9100	7,1000	6,9100	11.862	82.903,90
22/6/2007	7,1300	3,18%	6,9400	7,1600	6,7800	30.447	212.624,68
21/6/2007	6,9100	-0,86%	6,8800	7,1300	6,8100	20.762	143.965,30
20/6/2007	6,9700	11,52%	6,6600	7,1000	6,6600	29.072	201.156,52
19/6/2007	6,2500	0,00%	6,2500	6,2500	6,2500		,00
18/6/2007	6,2500	0,00%	6,2500	6,2500	6,2500		,00
15/6/2007	6,2500	0,00%	6,2500	6,2500	6,2500		,00
14/6/2007	6,2500	0,00%	6,2500	6,2500	6,2500		,00
13/6/2007	6,2500	0,00%	6,2500	6,2500	6,2500		,00
12/6/2007	6,2500	-1,42%	6,2800	6,4300	6,2500	10.342	65.549,46
11/6/2007	6,3400	-0,47%	6,4700	6,4700	6,2800	7.250	45.927,26
08/6/2007	6,3700	3,07%	6,1800	6,4300	6,1800	4.556	28.773,18
07/6/2007	6,1800	-3,89%	6,3400	6,5000	6,1800	10.802	68.593,90
06/6/2007	6,4300	-1,53%	6,5300	6,5300	6,2100	13.801	87.456,12
05/6/2007	6,5300	3,98%	6,2800	6,7800	6,2800	52.038	343.827,65
04/6/2007	6,2800	4,84%	6,1200	6,5000	6,1200	24.249	153.648,10
01/6/2007	5,9900	-2,12%	6,0900	6,0900	5,9900	3.804	22.829,45
31/5/2007	6,1200	2,68%	6,0900	6,1200	5,9900	10.108	61.371,35
30/5/2007	5,9600	-3,09%	6,0200	6,0600	5,9300	5.876	35.151,15
29/5/2007	6,1500	0,99%	6,0200	6,2100	6,0200	6.660	40.731,35
25/5/2007	6,0900	0,00%	5,9600	6,1800	5,9600	2.848	17.255,00
24/5/2007	6,0900	-0,98%	6,0900	6,1800	5,9900	4.296	26.116,60
23/5/2007	6,1500	-0,49%	6,2800	6,2800	6,1200	13.667	84.711,65
22/5/2007	6,1800	-0,48%	6,1200	6,1800	6,0900	1.532	9.405,10
21/5/2007	6,2100	0,98%	6,0200	6,2100	5,9600	13.273	81.562,35
18/5/2007	6,1500	0,00%	6,1500	6,1800	6,0900	9.170	56.401,42
17/5/2007	6,1500	0,49%	6,2800	6,3100	6,0900	16.749	103.269,70
16/5/2007	6,1200	0,00%	6,0200	6,3100	6,0200	12.511	77.708,47
15/5/2007	6,1200	-0,97%	6,1800	6,2100	5,9600	7.504	46.132,60
14/5/2007	6,1800	-1,59%	6,4300	6,5000	6,1500	22.027	139.395,55
11/5/2007	6,2800	2,61%	6,0900	6,3400	5,9300	20.857	128.707,12
10/5/2007	6,1200	10,87%	5,6500	6,4300	5,6500	50.157	305.308,27
09/5/2007	5,5200	5,34%	5,3600	5,5500	5,3600	7.014	38.121,83
08/5/2007	5,2400	-1,13%	5,3600	5,3900	5,2400	2.776	14.798,99
07/5/2007	5,3000	1,92%	5,3000	5,3600	5,2700	5.393	28.663,70
04/5/2007	5,2000	-0,76%	5,3300	5,3300	5,1400	2.215	11.496,10
03/5/2007	5,2400	2,54%	5,1100	5,2400	5,1100	521	2.675,00
02/5/2007	5,1100	-0,58%	5,2400	5,3600	5,1100	5.639	29.334,55
30/4/2007	5,1400	-1,15%	5,2700	5,2700	5,1100	2.090	10.884,40
27/4/2007	5,2000	-2,99%	5,3300	5,4300	5,2000	6.006	31.790,15
26/4/2007	5,3600	-1,29%	5,4300	5,4600	5,3600	5.325	28.790,60
25/4/2007	5,4300	1,31%	5,3900	5,4900	5,3300	3.190	17.291,50
24/4/2007	5,3600	-1,83%	5,5200	5,5500	5,3600	3.883	21.094,62
23/4/2007	5,4600	4,20%	5,3600	5,5500	5,3000	21.305	115.601,14
20/4/2007	5,2400	0,77%	5,4300	5,4600	5,0800	14.326	74.609,90
19/4/2007	5,2000	-1,33%	5,1700	5,2000	5,1400	2.710	13.999,44
18/4/2007	5,2700	-1,68%	5,3000	5,4300	5,2700	2.397	12.780,45
17/4/2007	5,3600	-0,56%	5,3300	5,3600	5,3000	789	4.187,40
16/4/2007	5,3900	2,28%	5,3900	5,4300	5,2700	4.786	25.483,20
13/4/2007	5,2700	1,35%	5,2000	5,4900	5,2000	16.249	87.942,53
12/4/2007	5,2000	3,59%	5,0800	5,2400	5,0200	6.066	31.316,95
11/4/2007	5,0200	0,00%	5,0200	5,0800	4,9800	2.526	12.701,00
10/4/2007	5,0200	-1,76%	5,0800	5,0800	4,9800	3.144	15.871,88
05/4/2007	5,1100	-0,58%	5,0800	5,1400	5,0200	3.404	17.209,30
04/4/2007	5,1400	2,39%	5,0800	5,3000	5,0200	7.333	37.637,64
03/4/2007	5,0200	-2,90%	5,0200	5,2700	5,0200	6.996	35.639,27
02/4/2007	5,1700	0,00%	5,1700	5,1700	5,0500	1.659	8.489,40
30/3/2007	5,1700	-0,58%	5,3000	5,3000	5,1400	3.236	16.968,60
29/3/2007	5,2000	1,76%	5,1700	5,3600	5,1400	2.486	12.936,45
28/3/2007	5,1100	-2,48%	5,2000	5,2000	5,1100	1.270	6.561,50
27/3/2007	5,2400	-2,24%	5,3600	5,3600	5,1700	7.382	38.405,95
26/3/2007	5,3600	1,13%	5,2400	5,3900	5,2400	5.257	27.764,88
23/3/2007	5,3000	-3,46%	5,4300	5,4900	5,3000	5.463	29.208,50
22/3/2007	5,4900	-2,14%	5,5500	5,5500	5,3600	9.144	49.914,38
21/3/2007	5,6100	-0,71%	5,5500	5,6800	5,4900	7.221	40.339,98
20/3/2007	5,6500	-0,53%	5,6100	5,6800	5,5200	1.872	10.519,89
19/3/2007	5,6800	7,17%	5,3000	5,7700	5,3000	14.881	82.464,75
16/3/2007	5,3000	0,57%	5,3000	5,3000	5,2700	2.354	12.413,60
15/3/2007	5,2700	1,93%	5,1700	5,2700	5,0800	2.828	14.602,40
14/3/2007	5,1700	0,00%	4,9200	5,1700	4,9200	1.931	9.694,24
13/3/2007	5,1700	-0,58%	4,9800	5,2000	4,9800	4.648	24.025,56
12/3/2007	5,2000	-0,76%	4,9500	5,3900	4,9500	2.059	10.855,20
09/3/2007	5,2400	0,77%	5,1700	5,3600	5,0200	4.407	22.626,00
08/3/2007	5,2000	0,00%	5,2000	5,3600	5,1100	5.614	29.692,50
07/3/2007	5,2000	5,69%	5,0800	5,2400	5,0200	7.501	38.473,00
06/3/2007	4,9200	4,68%	4,7300	5,0200	4,7000	3.584	17.380,10
05/3/2007	4,7000	-6,93%	4,9200	4,9200	4,6700	10.852	52.406,40
02/3/2007	5,0500	0,60%	5,0500	5,0800	4,9200	3.823	19.131,65
01/3/2007	5,0200	-3,46%	5,1700	5,1700	5,0200	3.009	15.272,50
28/2/2007	5,2000	0,00%	5,2000	5,2700	4,9800	15.449	79.456,00
27/2/2007	5,2000	-5,28%	5,4600	5,4600	5,2000	15.459	80.987,80
26/2/2007	5,4900	-0,54%	5,4900	5,5500	5,4900	1.321	7.277,50
23/2/2007	5,5200	-1,08%	5,5500	5,6800	5,4900	4.676	26.025,55
22/2/2007	5,5800	0,00%	5,5800	5,6100	5,5200	3.270	18.284,00
21/2/2007	5,5800	-2,79%	5,7100	5,7100	5,5500	1.862	10.476,54
20/2/2007	5,7400	3,42%	5,7400	5,7400	5,5500	2.602	14.679,76
16/2/2007	5,5500	-2,80%	5,6100	5,6100	5,5500	948	5.294,70
15/2/2007	5,7100	1,78%	5,5500	5,7400	5,5500	4.326	24.488,60
14/2/2007	5,6100	2,19%	5,4900	5,6100	5,4900	4.654	25.831,64
13/2/2007	5,4900	0,55%	5,4600	5,5200	5,4600	6.407	35.130,80
12/2/2007	5,4600	-4,88%	5,7400	5,7400	5,4600	16.787	92.345,10
09/2/2007	5,7400	0,00%	5,7400	5,8400	5,7400	859	4.964,40
08/2/2007	5,7400	-1,71%	5,7100	5,8700	5,7100	14.747	85.134,70
07/2/2007	5,8400	-1,02%	5,8700	5,8700	5,8400	5.303	30.958,10
06/2/2007	5,9000	-1,50%	5,9900	5,9900	5,7400	18.914	110.393,65
05/2/2007	5,9900	-1,16%	6,0600	6,0900	5,9300	10.140	60.687,40
02/2/2007	6,0600	-1,94%	6,3400	6,4000	6,0600	14.988	91.778,00
01/2/2007	6,1800	1,98%	6,0600	6,4000	5,9900	17.001	106.018,09
31/1/2007	6,0600	0,66%	5,9900	6,0900	5,9300	8.760	52.578,46
30/1/2007	6,0200	-2,11%	6,1500	6,1500	5,9900	7.236	43.637,53
29/1/2007	6,1500	0,99%	6,0900	6,1800	6,0200	12.149	74.096,05
26/1/2007	6,0900	0,00%	5,9300	6,0900	5,7400	4.727	28.228,30
25/1/2007	6,0900	0,00%	6,0200	6,0900	5,9900	6.416	38.786,58
24/1/2007	6,0900	-0,49%	5,9600	6,1200	5,9600	12.263	74.535,50
23/1/2007	6,1200	-4,38%	6,1500	6,2100	6,0600	6.529	39.981,45
22/1/2007	6,4000	1,91%	6,2800	6,4300	6,1500	6.150	38.560,92
19/1/2007	6,2800	3,63%	5,9900	6,4700	5,9900	16.236	102.431,96
18/1/2007	6,0600	5,03%	5,7700	6,1200	5,7100	14.195	85.021,90
17/1/2007	5,7700	1,05%	5,7400	5,8000	5,6800	3.274	18.854,30
16/1/2007	5,7100	-3,22%	5,7400	5,9600	5,6100	3.940	22.833,00
15/1/2007	5,9000	2,25%	5,9000	6,0600	5,7100	9.692	57.353,81
12/1/2007	5,7700	2,12%	5,9300	5,9300	5,5200	14.260	80.817,47
11/1/2007	5,6500	-2,08%	5,7700	5,9900	5,6100	17.481	100.238,87
10/1/2007	5,7700	-5,25%	6,0200	6,0200	5,6500	17.453	101.860,39
09/1/2007	6,0900	-5,29%	6,4000	6,4000	5,9300	16.674	102.817,07
08/1/2007	6,4300	-2,87%	6,4000	6,5600	6,0900	8.337	53.575,17
05/1/2007	6,6200	-1,05%	6,5900	6,7800	6,5300	9.109	60.111,77
04/1/2007	6,6900	-0,89%	6,7500	6,7500	6,5600	12.604	83.381,60
03/1/2007	6,7500	0,45%	6,7200	6,7800	6,5600	8.829	59.156,51
02/1/2007	6,7200	0,90%	6,6600	6,7500	6,6200	6.503	43.635,39
29/12/2006	6,6600	1,06%	6,6600	6,7500	6,5600	4.029	26.835,50
28/12/2006	6,5900	1,38%	6,5000	6,6900	6,3100	18.120	118.645,30
27/12/2006	6,5000	0,00%	6,5000	6,5600	6,4300	6.269	40.494,30
22/12/2006	6,5000	0,46%	6,3400	6,5600	6,3100	8.224	53.329,20
21/12/2006	6,4700	-1,82%	6,5900	6,5900	6,3700	3.367	21.667,30
20/12/2006	6,5900	0,00%	6,5900	6,5900	6,4700	4.764	31.146,76
19/12/2006	6,5900	-0,45%	6,6200	6,6200	6,3400	8.826	57.039,64
18/12/2006	6,6200	-0,60%	6,5900	6,6600	6,4700	3.364	22.096,30
15/12/2006	6,6600	1,52%	6,4300	6,7800	6,4300	36.380	242.938,06
14/12/2006	6,5600	-1,50%	6,6200	6,6600	6,4300	5.363	35.095,70
13/12/2006	6,6600	1,06%	6,4300	6,6900	6,4000	26.961	177.335,20
12/12/2006	6,5900	1,38%	6,4300	6,5900	6,3700	6.486	42.207,20
11/12/2006	6,5000	-1,81%	6,6200	6,6200	6,4700	1.895	12.319,22
08/12/2006	6,6200	-1,05%	6,6200	6,6600	6,5000	7.756	51.122,10
07/12/2006	6,6900	-0,89%	6,7500	6,7800	6,5300	10.752	72.040,00
06/12/2006	6,7500	0,00%	6,6900	6,8800	6,6600	21.510	145.922,45
05/12/2006	6,7500	5,47%	6,2800	6,7800	6,2800	26.491	175.092,65
04/12/2006	6,4000	-1,99%	6,3400	6,5000	6,3400	9.201	58.980,57
01/12/2006	6,5300	3,00%	6,4700	6,5600	6,4000	13.063	84.404,68
30/11/2006	6,3400	0,48%	6,2800	6,5600	6,2800	28.675	183.601,80
29/11/2006	6,3100	3,61%	6,1500	6,3100	6,0900	11.802	72.685,40
28/11/2006	6,0900	0,00%	5,9900	6,2800	5,9600	21.706	132.874,51
27/11/2006	6,0900	-0,98%	6,1500	6,1500	5,9900	6.836	41.407,50
24/11/2006	6,1500	-0,49%	6,1800	6,2100	6,1200	11.632	71.611,71
23/11/2006	6,1800	0,98%	6,0600	6,2100	6,0600	8.855	54.313,65
22/11/2006	6,1200	-2,08%	6,2800	6,3400	6,0900	10.615	65.874,10
21/11/2006	6,2500	0,00%	6,3100	6,3100	6,1800	8.344	52.098,98
20/11/2006	6,2500	3,14%	6,0900	6,3100	6,0600	19.119	118.934,52
17/11/2006	6,0600	0,66%	6,0600	6,2800	5,9900	19.760	121.299,40
16/11/2006	6,0200	-1,15%	5,9900	6,0900	5,9300	10.067	60.308,50
15/11/2006	6,0900	0,00%	6,0900	6,2100	5,9900	11.089	67.364,70
14/11/2006	6,0900	0,00%	6,0900	6,1500	5,9900	13.999	85.614,21
13/11/2006	6,0900	-0,98%	6,1500	6,4000	6,0600	34.195	213.139,62
10/11/2006	6,1500	7,14%	5,8000	6,1800	5,6800	74.843	452.196,46
09/11/2006	5,7400	-1,03%	5,7100	5,8000	5,6500	11.389	65.361,65
08/11/2006	5,8000	1,05%	5,6500	5,8000	5,6500	7.989	45.868,96
07/11/2006	5,7400	0,53%	5,7700	5,8000	5,6500	12.171	69.604,10
06/11/2006	5,7100	-0,52%	5,6800	5,7700	5,5500	10.338	58.708,20
03/11/2006	5,7400	1,06%	5,8000	5,8000	5,6500	11.337	64.594,32
02/11/2006	5,6800	-0,53%	5,7100	5,8400	5,6800	15.055	86.558,70
01/11/2006	5,7100	-0,52%	5,6800	5,7700	5,6100	5.851	33.195,00
31/10/2006	5,7400	-0,52%	5,7700	5,8000	5,6500	7.852	44.958,70
30/10/2006	5,7700	0,00%	5,7400	5,7700	5,6500	7.255	41.440,85
27/10/2006	5,7700	1,05%	5,6100	5,9900	5,6100	25.553	148.386,81
26/10/2006	5,7100	1,06%	5,6500	5,7400	5,5800	11.868	67.111,50
25/10/2006	5,6500	-3,25%	5,8400	5,9000	5,6100	10.750	62.240,35
24/10/2006	5,8400	1,21%	5,7700	5,8700	5,6100	11.566	66.188,05
23/10/2006	5,7700	-1,70%	5,8400	6,0200	5,6800	15.274	88.674,30
20/10/2006	5,8700	-2,00%	5,9900	6,0900	5,8700	11.302	67.040,18
19/10/2006	5,9900	-1,64%	6,1500	6,1500	5,9900	7.888	47.668,75
18/10/2006	6,0900	0,00%	6,0600	6,1500	6,0200	12.705	76.876,20
17/10/2006	6,0900	0,00%	6,1200	6,2100	5,9900	17.240	105.257,48
16/10/2006	6,0900	3,75%	5,9600	6,2800	5,9600	42.332	258.193,70
13/10/2006	5,8700	-0,51%	5,8700	5,9600	5,8000	12.266	72.125,50
12/10/2006	5,9000	-1,50%	5,9900	6,0200	5,8700	21.313	126.565,31
11/10/2006	5,9900	-0,50%	6,0600	6,0900	5,8700	16.857	100.709,13
10/10/2006	6,0200	2,56%	5,8400	6,0600	5,8400	21.892	129.820,80
09/10/2006	5,8700	0,00%	5,9600	6,0900	5,8000	21.617	128.491,50
06/10/2006	5,8700	1,73%	5,7400	5,9000	5,4900	26.966	154.917,45
05/10/2006	5,7700	-2,20%	5,9300	6,0900	5,7100	41.741	246.252,15
04/10/2006	5,9000	2,79%	5,8000	6,1500	5,8000	63.296	378.376,00
03/10/2006	5,7400	3,99%	5,5200	5,9300	5,4900	29.783	170.987,52
02/10/2006	5,5200	2,41%	5,1400	5,6500	5,1400	14.047	76.579,20
29/9/2006	5,3900	-0,74%	5,4300	5,5800	5,3900	6.513	35.504,50
28/9/2006	5,4300	-1,09%	5,4900	5,4900	5,3000	8.338	45.051,00
27/9/2006	5,4900	-2,14%	5,6800	5,7100	5,4900	8.642	47.987,10
26/9/2006	5,6100	-1,23%	5,6800	5,8700	5,3900	25.960	146.509,82
25/9/2006	5,6800	6,57%	5,3300	5,7700	5,3300	67.186	378.161,58
22/9/2006	5,3300	4,31%	4,9200	5,3900	4,9200	8.463	44.625,80
21/9/2006	5,1100	-3,04%	5,2000	5,3000	5,0200	9.136	47.592,88
20/9/2006	5,2700	-2,23%	5,3900	5,3900	5,0800	5.060	26.614,85
19/9/2006	5,3900	1,70%	5,3900	5,5800	5,1700	19.103	103.359,60
18/9/2006	5,3000	9,05%	4,8300	5,6100	4,8300	45.381	238.565,86
15/9/2006	4,8600	2,10%	4,6700	4,8600	4,6700	5.762	27.623,83
14/9/2006	4,7600	0,00%	4,7900	4,7900	4,6400	3.601	16.851,34
13/9/2006	4,7600	2,59%	4,7600	4,8600	4,5400	19.429	91.149,40
12/9/2006	4,6400	1,53%	4,5400	4,6700	4,3500	5.255	24.312,50
11/9/2006	4,5700	2,01%	4,3800	4,5700	4,3500	4.007	17.875,48
08/9/2006	4,4800	0,67%	4,3500	4,5400	4,3500	2.365	10.547,05
07/9/2006	4,4500	-3,47%	4,4800	4,5400	4,4200	2.892	12.925,90
06/9/2006	4,6100	-1,91%	4,6100	4,6100	4,4800	2.290	10.435,55
05/9/2006	4,7000	1,29%	4,6400	4,7000	4,4800	1.337	6.210,20
04/9/2006	4,6400	-1,90%	4,7300	4,7300	4,5700	3.631	16.864,30
01/9/2006	4,7300	5,58%	4,3500	4,7300	4,3500	4.299	19.777,50
31/8/2006	4,4800	-2,82%	4,6100	4,6100	4,4800	2.687	12.252,24
30/8/2006	4,6100	-0,65%	4,6400	4,6400	4,4800	4.259	19.238,72
29/8/2006	4,6400	0,65%	4,6400	4,6700	4,5700	4.233	19.580,50
28/8/2006	4,6100	1,54%	4,3200	4,6700	4,3200	8.770	40.048,50
25/8/2006	4,5400	-2,16%	4,5700	4,5700	4,4200	4.650	21.010,12
24/8/2006	4,6400	4,27%	4,3500	4,6400	4,3500	6.038	27.244,40
23/8/2006	4,4500	0,00%	4,2600	4,4500	4,2600	4.079	17.993,40
22/8/2006	4,4500	-1,33%	4,3200	4,4500	4,2900	401	1.727,00
21/8/2006	4,5100	0,00%	4,4800	4,5100	4,3800	1.173	5.260,60
18/8/2006	4,5100	-2,80%	4,4800	4,6100	4,4800	1.923	8.744,38
17/8/2006	4,6400	3,57%	4,2600	4,6400	4,2600	10.303	46.835,53
16/8/2006	4,4800	-1,97%	4,6100	4,6100	4,3500	3.544	15.994,70
14/8/2006	4,5700	3,39%	4,4500	4,5700	4,3500	9.414	42.209,40
11/8/2006	4,4200	7,02%	4,2000	4,4500	4,0400	8.147	35.012,25
10/8/2006	4,1300	-1,67%	4,1300	4,1600	4,1300	1.087	4.498,89
09/8/2006	4,2000	4,74%	4,0100	4,2000	4,0100	907	3.759,88
08/8/2006	4,0100	-2,91%	4,1300	4,1600	4,0100	2.360	9.601,40
07/8/2006	4,1300	0,73%	3,9700	4,2000	3,9400	5.595	22.882,43
04/8/2006	4,1000	1,49%	3,9400	4,1000	3,7200	3.083	12.499,80
03/8/2006	4,0400	-1,46%	4,1000	4,1000	4,0400	2.936	11.944,20
02/8/2006	4,1000	-0,73%	3,8800	4,1300	3,8800	7.850	31.871,60
01/8/2006	4,1300	-2,36%	4,2600	4,2600	4,1300	8.703	36.438,06
31/7/2006	4,2300	5,49%	4,0100	4,3200	3,8800	8.445	34.894,64
28/7/2006	4,0100	1,01%	3,8800	4,0100	3,8800	385	1.520,34
27/7/2006	3,9700	0,76%	4,0100	4,0400	3,9100	1.237	4.870,65
26/7/2006	3,9400	-1,75%	4,0700	4,0700	3,8500	4.749	18.510,62
25/7/2006	4,0100	-0,74%	4,1000	4,1000	3,9100	969	3.817,97
24/7/2006	4,0400	2,54%	3,9400	4,0400	3,8200	590	2.306,25
21/7/2006	3,9400	-0,76%	3,9400	3,9400	3,9400	8	33,00
20/7/2006	3,9700	3,12%	4,0100	4,0400	3,8800	1.573	6.255,35
19/7/2006	3,8500	-2,28%	4,0400	4,0400	3,8500	495	1.969,70
18/7/2006	3,9400	3,14%	3,8800	3,9400	3,8800	749	2.931,10
17/7/2006	3,8200	-5,45%	3,8200	3,8800	3,7500	5.091	19.479,14
14/7/2006	4,0400	1,76%	4,0100	4,0400	3,9400	1.246	4.940,94
13/7/2006	3,9700	-6,15%	4,1600	4,1600	3,9700	2.255	9.110,05
12/7/2006	4,2300	0,71%	4,1600	4,2300	4,1000	1.907	7.918,05
11/7/2006	4,2000	0,96%	4,1000	4,2000	4,1000	184	763,96
10/7/2006	4,1600	2,97%	4,0400	4,1600	4,0400	147	601,60
07/7/2006	4,0400	-0,74%	4,1600	4,2000	4,0400	1.799	7.451,15
06/7/2006	4,0700	-0,73%	3,9400	4,2600	3,8800	2.427	10.047,30
05/7/2006	4,1000	-5,09%	3,9400	4,2900	3,9400	568	2.355,50
04/7/2006	4,3200	0,00%	4,2300	4,3200	4,2000	2.390	10.161,98

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	1,8000	20,40 %	0,3050	25.002
ΙΚΤΙΝ	0,4350	3,08 %	0,0130	399.743
ΤΖΚΑ	1,3550	1,88 %	0,0250	6.327
ΜΙΓ	3,8400	1,86 %	0,0700	33.303
ΟΤΕ	16,6800	1,71 %	0,2800	174.119
ΕΥΔΑΠ	7,0100	1,45 %	0,1000	57.319
ΣΠΙ	0,6020	1,35 %	0,0080	1.459
ΛΟΥΛΗ	3,5000	1,16 %	0,0400	13.070
ΚΟΡΔΕ	0,4680	1,08 %	0,0050	2.020
ΔΡΟΜΕ	0,3810	1,06 %	0,0040	7.198

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,8900	-6,81 %	-0,0650	29.228
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	140
ΕΧΑΕ	6,0100	-4,15 %	-0,2600	608.797
ΙΝΤΕΤ	1,2850	-4,10 %	-0,0550	300
ΑΤΕΚ	1,5200	-3,80 %	-0,0600	1.964
ΝΑΚΑΣ	3,5800	-3,24 %	-0,1200	50
EVR	1,9550	-3,22 %	-0,0650	173.231
ΣΠΕΙΣ	7,3200	-3,17 %	-0,2400	1.255
ΟΛΘ	33,9000	-3,14 %	-1,1000	1.508
ΒΟΣΥΣ	2,2600	-2,59 %	-0,0600	893

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,9400	-1,82 %	-0,2400	14.899.051
ΔΕΗ	16,7900	-0,06 %	-0,0100	13.978.845
ΟΠΑΠ	17,2900	-1,20 %	-0,2100	10.971.492
ΕΥΡΩΒ	3,4490	-1,60 %	-0,0560	9.399.804
MTLN	43,0400	-1,06 %	-0,4600	8.829.982
ΠΕΙΡ	7,0040	-1,90 %	-0,1360	7.952.994
ΑΛΦΑ	3,5090	-0,59 %	-0,0210	6.649.636
ΓΕΚΤΕΡΝΑ	24,0800	-0,58 %	-0,1400	5.073.424
TITC	43,0000	-0,81 %	-0,3500	4.431.116
BOCHGR	8,0800	-1,46 %	-0,1200	3.720.399

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0960	-1,79 %	2.888.238	3,20εκ.
ΕΥΡΩΒ	3,4490	-1,60 %	2.715.899	9,40εκ.
ΑΛΦΑ	3,5090	-0,59 %	1.894.040	6,65εκ.
ΕΤΕ	12,9400	-1,82 %	1.146.183	14,90εκ.
ΠΕΙΡ	7,0040	-1,90 %	1.130.320	7,95εκ.
ΔΕΗ	16,7900	-0,06 %	830.544	13,98εκ.
ΟΠΑΠ	17,2900	-1,20 %	632.870	10,97εκ.
ΕΧΑΕ	6,0100	-4,15 %	608.797	3,67εκ.
BOCHGR	8,0800	-1,46 %	459.619	3,72εκ.
ΙΚΤΙΝ	0,4350	3,08 %	399.743	170,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,0100	-4,15 %	608.797	1,01 %
ΙΚΤΙΝ	0,4350	3,08 %	399.743	0,35 %
ΝΤΟΠΛΕΡ	0,8900	-6,81 %	29.228	0,23 %
ΔΕΗ	16,7900	-0,06 %	830.544	0,22 %
ΤΖΚΑ	1,3550	1,88 %	6.327	0,21 %
ΓΕΚΤΕΡΝΑ	24,0800	-0,58 %	210.406	0,20 %
EIS	1,5800	-1,25 %	31.119	0,20 %
ACAG	5,3000	0,76 %	69.884	0,19 %
ΣΙΔΜΑ	1,8000	20,40 %	25.002	0,18 %
ΟΠΑΠ	17,2900	-1,20 %	632.870	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,8000	20,40 %	25.002	23,75 %
ΦΟΥΝΤΛ	1,2950	-0,77 %	50.262	7,66 %
ΝΤΟΠΛΕΡ	0,8900	-6,81 %	29.228	6,81 %
ΙΚΤΙΝ	0,4350	3,08 %	399.743	4,86 %
ΜΙΓ	3,8400	1,86 %	33.303	4,77 %
ΠΑΙΡ	0,8860	0,91 %	210	4,56 %
ΣΠΙ	0,6020	1,35 %	1.459	4,38 %
ΝΑΚΑΣ	3,5800	-3,24 %	50	4,32 %
ΜΑΘΙΟ	0,8550	0,59 %	1.252	4,12 %
ΙΛΥΔΑ	5,3400	-1,48 %	11.924	4,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%