Συνεχης ενημερωση

ΕΛΓΕΚΑ Α.Ε. (ΕΛΓΕΚ)

0,5600 €

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
12/6/2009	1,2800	9,40%	1,2600	1,2800	1,2100	87.257	,00
11/6/2009	1,1700	5,41%	1,1100	1,1900	1,0900	37.941	,00
10/6/2009	1,1100	0,00%	1,1600	1,1600	1,0700	56.825	,00
09/6/2009	1,1100	-3,48%	1,1400	1,1500	1,1100	24.692	,00
05/6/2009	1,1500	-2,54%	1,1700	1,2000	1,1400	63.100	,00
04/6/2009	1,1800	6,31%	1,1200	1,2200	1,1100	138.021	,00
03/6/2009	1,1100	1,83%	1,1000	1,1300	1,1000	14.559	,00
02/6/2009	1,0900	-0,91%	1,1500	1,1500	1,0800	28.578	,00
01/6/2009	1,1000	4,76%	1,1100	1,1500	1,0700	96.933	,00
29/5/2009	1,0500	-9,48%	1,1600	1,2600	1,0500	86.665	,00
28/5/2009	1,1600	-0,85%	1,1600	1,1900	1,0900	44.380	,00
27/5/2009	1,1700	0,00%	1,2500	1,2600	1,1600	46.200	,00
26/5/2009	1,1700	8,33%	1,1800	1,2900	1,0700	202.325	,00
25/5/2009	1,0800	20,00%	0,9200	1,0800	0,9200	124.485	,00
22/5/2009	0,9000	-1,10%	0,9000	0,9200	0,8800	15.410	,00
21/5/2009	0,9100	-1,09%	0,9000	0,9500	0,9000	37.199	,00
20/5/2009	0,9200	3,37%	0,8900	0,9700	0,8900	29.744	,00
19/5/2009	0,8900	11,25%	0,8300	0,9100	0,8300	47.984	,00
18/5/2009	0,8000	-1,23%	0,8200	0,8200	0,8000	4.082	,00
15/5/2009	0,8100	1,25%	0,8200	0,8300	0,8000	6.641	,00
14/5/2009	0,8000	0,00%	0,7900	0,8200	0,7900	3.950	,00
13/5/2009	0,8000	-3,61%	0,8400	0,8500	0,7900	22.622	,00
12/5/2009	0,8300	1,22%	0,8300	0,8500	0,8200	21.500	,00
11/5/2009	0,8200	1,23%	0,8100	0,8400	0,7900	20.713	,00
08/5/2009	0,8100	-2,41%	0,8200	0,8400	0,7800	34.391	,00
07/5/2009	0,8300	-4,60%	0,8800	0,8900	0,8200	21.058	,00
06/5/2009	0,8700	-2,25%	0,8900	0,8900	0,8500	8.930	,00
05/5/2009	0,8900	5,95%	0,8600	0,9000	0,8400	76.086	,00
04/5/2009	0,8400	-4,55%	0,9200	0,9200	0,8200	45.632	,00
30/4/2009	0,8800	-1,12%	0,9300	0,9400	0,8700	47.130	,00
29/4/2009	0,8900	0,00%	0,9000	0,9400	0,8800	37.190	,00
28/4/2009	0,8900	1,14%	0,8600	0,9000	0,8600	26.960	,00
27/4/2009	0,8800	-2,22%	0,8800	0,9300	0,8700	30.295	,00
24/4/2009	0,9000	2,27%	0,9000	0,9200	0,8700	20.868	,00
23/4/2009	0,8800	4,76%	0,8300	0,8900	0,8300	37.170	,00
22/4/2009	0,8400	-1,18%	0,8300	0,8600	0,8300	18.934	,00
21/4/2009	0,8500	0,00%	0,8300	0,8800	0,7700	33.880	,00
16/4/2009	0,8500	4,94%	0,8400	0,8600	0,8000	40.351	,00
15/4/2009	0,8100	0,00%	0,7900	0,8500	0,7900	19.030	,00
14/4/2009	0,8100	8,00%	0,7400	0,8200	0,7400	180.440	,00
09/4/2009	0,7500	7,14%	0,7200	0,7600	0,7000	67.010	,00
08/4/2009	0,7000	0,00%	0,7000	0,7000	0,6800	3.130	,00
07/4/2009	0,7000	1,45%	0,6900	0,7200	0,6700	3.415	,00
06/4/2009	0,6900	2,99%	0,7300	0,7300	0,6800	34.176	,00
03/4/2009	0,6700	-2,90%	0,6600	0,7000	0,6600	9.930	,00
02/4/2009	0,6900	6,15%	0,6600	0,6900	0,6600	26.360	,00
01/4/2009	0,6500	1,56%	0,6400	0,6600	0,6300	13.911	,00
31/3/2009	0,6400	6,67%	0,6000	0,6500	0,5900	10.149	,00
30/3/2009	0,6000	-1,64%	0,5900	0,6000	0,5800	2.120	,00
27/3/2009	0,6100	-4,69%	0,6200	0,6300	0,6000	9.980	,00
26/3/2009	0,6400	1,59%	0,6300	0,6500	0,6200	24.381	,00
24/3/2009	0,6300	-1,56%	0,6400	0,6600	0,5800	16.670	,00
23/3/2009	0,6400	4,92%	0,6000	0,6400	0,6000	11.230	,00
20/3/2009	0,6100	1,67%	0,6100	0,6100	0,5900	510	,00
19/3/2009	0,6000	-1,64%	0,6200	0,6200	0,6000	2.192	,00
18/3/2009	0,6100	1,67%	0,6300	0,6300	0,6100	2.750	,00
17/3/2009	0,6000	1,69%	0,5900	0,6100	0,5900	5.021	,00
16/3/2009	0,5900	3,51%	0,5800	0,5900	0,5800	12.097	,00
13/3/2009	0,5700	1,79%	0,5700	0,5800	0,5700	7.509	,00
12/3/2009	0,5600	1,82%	0,5500	0,5700	0,5400	8.352	,00
11/3/2009	0,5500	-5,17%	0,5800	0,5900	0,5500	24.922	,00
10/3/2009	0,5800	3,57%	0,5700	0,5900	0,5600	24.580	,00
09/3/2009	0,5600	-3,45%	0,5700	0,5700	0,5500	27.950	,00
06/3/2009	0,5800	-1,69%	0,5700	0,6000	0,5500	23.051	,00
05/3/2009	0,5900	-4,84%	0,6300	0,6300	0,5800	6.275	,00
04/3/2009	0,6200	1,64%	0,6300	0,6400	0,6100	13.627	,00
03/3/2009	0,6100	1,67%	0,6500	0,6500	0,6000	30.980	,00
27/2/2009	0,6000	0,00%	0,6000	0,6100	0,5900	4.961	,00
26/2/2009	0,6000	0,00%	0,6200	0,6200	0,6000	3.000	,00
25/2/2009	0,6000	-1,64%	0,6200	0,6300	0,5700	44.696	,00
24/2/2009	0,6100	-4,69%	0,6200	0,6300	0,6000	10.940	,00
23/2/2009	0,6400	-1,54%	0,6300	0,6600	0,6300	8.620	,00
20/2/2009	0,6500	-4,41%	0,6600	0,6600	0,6400	25.742	,00
19/2/2009	0,6800	0,00%	0,6800	0,6800	0,6800	5.500	,00
18/2/2009	0,6800	0,00%	0,6500	0,7000	0,6500	19.284	,00
17/2/2009	0,6800	-9,33%	0,7500	0,7500	0,6800	14.800	,00
16/2/2009	0,7500	0,00%	0,7400	0,7500	0,7200	1.083	,00
13/2/2009	0,7500	4,17%	0,7400	0,7600	0,7300	40.518	,00
12/2/2009	0,7200	-1,37%	0,7100	0,7300	0,7000	2.900	,00
11/2/2009	0,7300	-1,35%	0,7100	0,7300	0,7100	1.010	,00
10/2/2009	0,7400	4,23%	0,7100	0,7600	0,7100	18.091	,00
09/2/2009	0,7100	2,90%	0,7000	0,7100	0,6900	18.160	,00
06/2/2009	0,6900	2,99%	0,6900	0,7000	0,6800	4.520	,00
05/2/2009	0,6700	-4,29%	0,6900	0,7200	0,6700	18.545	,00
04/2/2009	0,7000	1,45%	0,7000	0,7100	0,6900	3.370	,00
03/2/2009	0,6900	0,00%	0,6700	0,7100	0,6700	4.900	,00
02/2/2009	0,6900	-8,00%	0,7300	0,7300	0,6800	9.799	,00
30/1/2009	0,7500	7,14%	0,7000	0,7700	0,7000	9.870	,00
29/1/2009	0,7000	-1,41%	0,7000	0,7300	0,6900	6.820	,00
28/1/2009	0,7100	-1,39%	0,7200	0,7500	0,7000	5.957	,00
27/1/2009	0,7200	1,41%	0,7200	0,7200	0,6900	1.175	,00
26/1/2009	0,7100	4,41%	0,7000	0,7100	0,6900	8.031	,00
23/1/2009	0,6800	-2,86%	0,7000	0,7200	0,6800	5.058	,00
22/1/2009	0,7000	-4,11%	0,7300	0,7300	0,7000	4.800	,00
21/1/2009	0,7300	2,82%	0,7100	0,7500	0,6900	16.980	,00
20/1/2009	0,7100	-2,74%	0,7500	0,7500	0,7000	2.250	,00
19/1/2009	0,7300	-2,67%	0,7300	0,7800	0,7000	16.880	,00
16/1/2009	0,7500	1,35%	0,7600	0,7800	0,7400	5.912	,00
15/1/2009	0,7400	2,78%	0,7300	0,7900	0,7200	28.070	,00
14/1/2009	0,7200	-4,00%	0,7500	0,7600	0,7100	20.170	,00
13/1/2009	0,7500	-2,60%	0,7700	0,7700	0,7300	15.630	,00
12/1/2009	0,7700	-6,10%	0,8200	0,8200	0,7600	12.003	,00
09/1/2009	0,8200	-4,65%	0,8700	0,8900	0,8100	13.651	,00
08/1/2009	0,8600	-1,15%	0,8600	0,8600	0,8400	3.187	,00
07/1/2009	0,8700	2,35%	0,8500	0,8900	0,8300	22.333	,00
05/1/2009	0,8500	2,41%	0,8300	0,8600	0,8200	9.840	,00
02/1/2009	0,8300	-1,19%	0,8300	0,8600	0,8200	1.869	,00
31/12/2008	0,8400	1,20%	0,8500	0,8600	0,8100	4.210	,00
30/12/2008	0,8300	0,00%	0,8600	0,8600	0,8200	4.430	,00
29/12/2008	0,8300	9,21%	0,7900	0,8300	0,7600	13.785	,00
24/12/2008	0,7600	0,00%	0,7800	0,7800	0,7400	3.153	,00
23/12/2008	0,7600	4,11%	0,7500	0,7700	0,7400	3.375	,00
22/12/2008	0,7300	0,00%	0,7500	0,7700	0,7100	5.600	,00
19/12/2008	0,7300	-5,19%	0,7400	0,7700	0,7200	6.030	,00
18/12/2008	0,7700	-1,28%	0,7900	0,7900	0,7700	253	,00
17/12/2008	0,7800	1,30%	0,7800	0,7800	0,7700	330	,00
16/12/2008	0,7700	2,67%	0,7500	0,7700	0,7500	1.462	,00
15/12/2008	0,7500	2,74%	0,7700	0,7900	0,7400	10.704	,00
12/12/2008	0,7300	-3,95%	0,7100	0,7500	0,7100	12.691	,00
11/12/2008	0,7600	2,70%	0,7500	0,7700	0,7500	3.050	,00
10/12/2008	0,7400	-1,33%	0,7900	0,7900	0,7200	8.935	,00
09/12/2008	0,7500	-5,06%	0,8100	0,8100	0,7400	11.995	,00
08/12/2008	0,7900	0,00%	0,8400	0,8500	0,7900	12.715	,00
05/12/2008	0,7900	-2,47%	0,7800	0,8100	0,7800	4.930	,00
04/12/2008	0,8100	-3,57%	0,8400	0,8500	0,8000	13.080	,00
03/12/2008	0,8400	1,20%	0,8400	0,8400	0,8200	1.703	,00
02/12/2008	0,8300	2,47%	0,7900	0,8400	0,7700	13.937	,00
01/12/2008	0,8100	2,53%	0,7900	0,8100	0,7800	7.160	,00
28/11/2008	0,7900	1,28%	0,7700	0,7900	0,7600	4.875	,00
27/11/2008	0,7800	1,30%	0,7800	0,7900	0,7400	2.300	,00
26/11/2008	0,7700	5,48%	0,7500	0,7800	0,7300	20.095	,00
25/11/2008	0,7300	1,39%	0,7400	0,7700	0,7200	5.330	,00
24/11/2008	0,7200	5,88%	0,7000	0,7400	0,7000	9.730	,00
21/11/2008	0,6800	-1,45%	0,6700	0,7000	0,6600	8.160	,00
20/11/2008	0,6900	-5,48%	0,7000	0,7100	0,6900	6.337	,00
19/11/2008	0,7300	-2,67%	0,7200	0,7400	0,7000	4.010	,00
18/11/2008	0,7500	7,14%	0,6900	0,7500	0,6800	14.642	,00
17/11/2008	0,7000	-6,67%	0,7300	0,7300	0,7000	6.150	,00
14/11/2008	0,7500	0,00%	0,7600	0,7700	0,7300	6.880	,00
13/11/2008	0,7500	-2,60%	0,7500	0,7700	0,7400	4.820	,00
12/11/2008	0,7700	-2,53%	0,7900	0,8000	0,7700	6.326	,00
11/11/2008	0,7900	-2,47%	0,7700	0,8000	0,7700	5.960	,00
10/11/2008	0,8100	1,25%	0,8500	0,8500	0,8000	16.190	,00
07/11/2008	0,8000	1,27%	0,8000	0,8200	0,7700	13.650	,00
06/11/2008	0,7900	-7,06%	0,7900	0,8100	0,7800	19.390	,00
05/11/2008	0,8500	-1,16%	0,8300	0,9000	0,8300	39.323	,00
04/11/2008	0,8600	7,50%	0,8000	0,8800	0,7800	137.530	,00
03/11/2008	0,8000	0,00%	0,8100	0,8300	0,7700	73.697	,00
31/10/2008	0,8000	1,27%	0,7900	0,8000	0,7400	11.866	,00
30/10/2008	0,7900	0,00%	0,8100	0,8100	0,7700	22.204	,00
29/10/2008	0,7900	8,22%	0,8000	0,8000	0,7600	73.603	,00
27/10/2008	0,7300	1,39%	0,6500	0,7900	0,6500	141.671	,00
24/10/2008	0,7200	-19,10%	0,8900	0,8900	0,7200	43.108	,00
23/10/2008	0,8900	-7,29%	0,9300	0,9500	0,8800	32.516	,00
22/10/2008	0,9600	-4,95%	0,9500	0,9800	0,9400	33.521	,00
21/10/2008	1,0100	-3,81%	1,0200	1,0300	1,0000	11.293	,00
20/10/2008	1,0500	2,94%	1,0000	1,0600	1,0000	10.129	,00
17/10/2008	1,0200	0,99%	1,0200	1,0400	0,9800	33.450	,00
16/10/2008	1,0100	-2,88%	0,9500	1,0300	0,9500	16.296	,00
15/10/2008	1,0400	-7,96%	1,1200	1,1200	1,0300	16.443	,00
14/10/2008	1,1300	1,80%	1,1600	1,1700	1,1200	43.485	,00
13/10/2008	1,1100	8,82%	1,0300	1,1200	1,0300	53.797	,00
10/10/2008	1,0200	-3,77%	0,9700	1,0700	0,9700	66.874	,00
09/10/2008	1,0600	-0,93%	1,0700	1,0900	1,0500	14.470	,00
08/10/2008	1,0700	1,90%	1,0300	1,1500	0,9800	25.669	,00
07/10/2008	1,0500	-1,87%	1,0700	1,0700	1,0300	23.098	,00
06/10/2008	1,0700	-4,46%	1,0800	1,0900	1,0300	57.490	,00
03/10/2008	1,1200	0,00%	1,0800	1,1600	1,0800	9.820	,00
02/10/2008	1,1200	0,00%	1,1600	1,1600	1,0900	10.620	,00
01/10/2008	1,1200	0,90%	1,1200	1,1600	1,1000	9.390	,00
30/9/2008	1,1100	1,83%	1,0500	1,1500	1,0500	16.423	,00
29/9/2008	1,0900	-8,40%	1,1900	1,1900	1,0800	40.850	,00
26/9/2008	1,1900	-3,25%	1,2200	1,2200	1,1900	3.100	,00
25/9/2008	1,2300	0,82%	1,1900	1,2500	1,1900	18.342	,00
24/9/2008	1,2200	1,67%	1,1800	1,2400	1,1800	13.908	,00
23/9/2008	1,2000	-2,44%	1,1700	1,2200	1,1700	20.601	,00
22/9/2008	1,2300	0,82%	1,1800	1,2500	1,1800	9.512	,00
19/9/2008	1,2200	7,02%	1,1700	1,2400	1,1700	35.743	,00
18/9/2008	1,1400	-3,39%	1,1300	1,2000	1,1200	36.680	,00
17/9/2008	1,1800	1,72%	1,1600	1,2200	1,1600	39.001	,00
16/9/2008	1,1600	-2,52%	1,1600	1,2300	1,1300	73.780	,00
15/9/2008	1,1900	-3,25%	1,2200	1,2200	1,1300	47.201	,00
12/9/2008	1,2300	-0,81%	1,2600	1,2800	1,2300	3.645	,00
11/9/2008	1,2400	-5,34%	1,2700	1,3000	1,2300	12.235	,00
10/9/2008	1,3100	-2,96%	1,3300	1,3300	1,2900	11.265	,00
09/9/2008	1,3500	-2,17%	1,3900	1,3900	1,3300	17.144	,00
08/9/2008	1,3800	6,15%	1,3300	1,3900	1,3300	25.650	,00
05/9/2008	1,3000	-2,26%	1,3300	1,3300	1,2800	32.850	,00
04/9/2008	1,3300	-4,32%	1,3900	1,4000	1,3200	8.942	,00
03/9/2008	1,3900	4,51%	1,3200	1,4100	1,3200	66.400	,00
02/9/2008	1,3300	1,53%	1,2800	1,3500	1,2800	10.604	,00
01/9/2008	1,3100	2,34%	1,2800	1,3800	1,2800	19.345	,00
29/8/2008	1,2800	2,40%	1,2600	1,3200	1,2500	127.366	,00
28/8/2008	1,2500	2,46%	1,2400	1,2500	1,2000	3.902	,00
27/8/2008	1,2200	-0,81%	1,2300	1,2800	1,2200	3.626	,00
26/8/2008	1,2300	-3,91%	1,2300	1,2600	1,2300	3.830	,00
25/8/2008	1,2800	-2,29%	1,2800	1,3000	1,2600	6.026	,00
22/8/2008	1,3100	-1,50%	1,2800	1,3300	1,2600	12.853	,00
21/8/2008	1,3300	3,10%	1,2900	1,3700	1,2900	24.400	,00
20/8/2008	1,2900	7,50%	1,1700	1,3100	1,1700	32.930	,00
19/8/2008	1,2000	-1,64%	1,1700	1,2100	1,1700	3.469	,00
18/8/2008	1,2200	0,83%	1,2100	1,2200	1,2100	268	,00
14/8/2008	1,2100	2,54%	1,2000	1,2100	1,1700	205	,00
13/8/2008	1,1800	-1,67%	1,1500	1,2000	1,1500	620	,00
12/8/2008	1,2000	0,00%	1,1900	1,2000	1,1900	500	,00
11/8/2008	1,2000	0,84%	1,2000	1,2100	1,2000	1.341	,00
08/8/2008	1,1900	-1,65%	1,2000	1,2000	1,1900	130	,00
07/8/2008	1,2100	-2,42%	1,2100	1,2200	1,1900	4.320	,00
06/8/2008	1,2400	0,00%	1,2600	1,2600	1,2300	3.510	,00
05/8/2008	1,2400	3,33%	1,2000	1,2400	1,2000	6.575	,00
04/8/2008	1,2000	-3,23%	1,2400	1,2400	1,2000	820	,00
01/8/2008	1,2400	-0,80%	1,2000	1,2400	1,2000	120	,00
31/7/2008	1,2500	0,81%	1,2500	1,2500	1,2500	10	,00
30/7/2008	1,2400	0,00%	1,2600	1,2600	1,2100	3.935	,00
29/7/2008	1,2400	-0,80%	1,2000	1,2400	1,2000	5.205	,00
28/7/2008	1,2500	0,00%	1,2500	1,2500	1,2500	160	,00
25/7/2008	1,2500	-0,79%	1,2400	1,2500	1,2400	315	,00
24/7/2008	1,2600	-0,79%	1,2500	1,2700	1,2100	4.509	,00
23/7/2008	1,2700	1,60%	1,2700	1,2800	1,2500	8.330	,00
22/7/2008	1,2500	4,17%	1,2000	1,2500	1,1900	13.600	,00
21/7/2008	1,2000	5,26%	1,1300	1,2000	1,1300	6.519	,00
18/7/2008	1,1400	-0,87%	1,1900	1,1900	1,1400	4.240	,00
17/7/2008	1,1500	4,55%	1,1200	1,1700	1,1200	5.710	,00
16/7/2008	1,1000	-3,51%	1,1300	1,1300	1,1000	9.560	,00
15/7/2008	1,1400	-2,56%	1,2000	1,2000	1,1300	13.751	,00
14/7/2008	1,1700	-0,85%	1,1600	1,1700	1,1600	12.320	,00
11/7/2008	1,1800	-2,48%	1,1800	1,1800	1,1700	5.410	,00
10/7/2008	1,2100	-3,20%	1,2500	1,2500	1,1900	4.380	,00
09/7/2008	1,2500	2,46%	1,1800	1,2500	1,1800	2.520	,00
08/7/2008	1,2200	2,52%	1,1400	1,2200	1,1400	7.710	,00
07/7/2008	1,1900	3,48%	1,1700	1,1900	1,1500	14.880	,00
04/7/2008	1,1500	0,00%	1,1600	1,1600	1,1400	4.050	,00
03/7/2008	1,1500	2,68%	1,1500	1,1900	1,1200	25.778	,00
02/7/2008	1,1200	-5,88%	1,2200	1,2200	1,1100	35.120	,00
01/7/2008	1,1900	-4,80%	1,2300	1,2300	1,1800	11.060	,00
30/6/2008	1,2500	1,63%	1,2300	1,2600	1,2100	19.130	,00
27/6/2008	1,2300	-2,38%	1,2200	1,3100	1,2100	14.267	,00
26/6/2008	1,2600	-2,33%	1,2900	1,2900	1,2300	15.623	,00
25/6/2008	1,2900	3,20%	1,2600	1,2900	1,2600	15.421	,00
24/6/2008	1,2500	-6,02%	1,3300	1,3300	1,2000	30.876	,00
23/6/2008	1,3300	-5,00%	1,3600	1,3600	1,3300	874	,00
20/6/2008	1,4000	3,70%	1,3500	1,4000	1,3100	12.520	,00
19/6/2008	1,3500	0,75%	1,3200	1,3500	1,3200	7.261	,00
18/6/2008	1,3400	-3,60%	1,3500	1,3700	1,3300	12.470	,00
17/6/2008	1,3900	1,46%	1,3700	1,3900	1,3400	11.310	,00
13/6/2008	1,3700	-1,44%	1,3900	1,4000	1,3500	5.000	,00
12/6/2008	1,3900	-0,71%	1,4000	1,4000	1,3900	4.385	,00
11/6/2008	1,4000	0,00%	1,4000	1,4000	1,3700	17.034	,00
10/6/2008	1,4000	-2,78%	1,4400	1,4400	1,3800	8.236	,00
09/6/2008	1,4400	-1,37%	1,4200	1,4600	1,4200	14.779	,00
06/6/2008	1,4600	-3,95%	1,5200	1,5200	1,4600	29.303	,00
05/6/2008	1,5200	0,66%	1,4900	1,5200	1,4900	1.270	,00
04/6/2008	1,5100	-1,95%	1,5300	1,5300	1,4600	29.600	,00
03/6/2008	1,5400	5,48%	1,4500	1,5500	1,4500	72.748	,00
02/6/2008	1,4600	3,55%	1,4100	1,4600	1,4100	44.915	,00
30/5/2008	1,4100	2,92%	1,3900	1,4200	1,3700	57.657	,00
29/5/2008	1,3700	-2,14%	1,3800	1,3800	1,3700	3.321	,00
28/5/2008	1,4000	2,19%	1,3500	1,4000	1,3500	10.262	,00
27/5/2008	1,3700	-2,14%	1,3600	1,3700	1,3400	4.900	,00
26/5/2008	1,4000	0,72%	1,3900	1,4000	1,3300	20.905	,00
23/5/2008	1,3900	0,00%	1,3500	1,3900	1,3500	2.795	,00
22/5/2008	1,3900	0,00%	1,3900	1,3900	1,3400	2.735	,00
21/5/2008	1,3900	0,00%	1,3700	1,3900	1,3600	11.600	,00
20/5/2008	1,3900	-2,80%	1,3800	1,4000	1,3500	26.011	,00
19/5/2008	1,4300	-0,69%	1,4400	1,4600	1,4000	31.020	,00
16/5/2008	1,4400	2,13%	1,3700	1,4400	1,3700	25.050	,00
15/5/2008	1,4100	-0,70%	1,4300	1,4300	1,3600	47.640	,00
14/5/2008	1,4200	1,43%	1,4000	1,4200	1,4000	500	,00
13/5/2008	1,4000	-2,10%	1,3800	1,4300	1,3800	24.530	,00
12/5/2008	1,4300	2,14%	1,3800	1,4300	1,3700	17.305	,00
09/5/2008	1,4000	-1,41%	1,3900	1,4100	1,3600	9.640	,00
08/5/2008	1,4200	1,43%	1,3600	1,4500	1,3600	77.415	,00
07/5/2008	1,4000	7,69%	1,3200	1,4300	1,2500	94.411	,00
06/5/2008	1,3000	-2,99%	1,3400	1,3400	1,3000	27.031	,00
05/5/2008	1,3400	-0,74%	1,3400	1,3500	1,2900	12.268	,00
02/5/2008	1,3500	3,05%	1,3000	1,3700	1,3000	38.804	,00
30/4/2008	1,3100	1,55%	1,2900	1,3300	1,2500	30.934	,00
29/4/2008	1,2900	4,03%	1,2500	1,2900	1,2500	16.960	,00
24/4/2008	1,2400	1,64%	1,2400	1,2500	1,2200	11.091	,00
23/4/2008	1,2200	0,00%	1,2200	1,2400	1,2000	10.700	,00
22/4/2008	1,2200	0,00%	1,1900	1,2200	1,1900	23.490	,00
21/4/2008	1,2200	-3,94%	1,2700	1,2800	1,2000	26.188	,00
18/4/2008	1,2700	2,42%	1,2600	1,2800	1,2200	22.255	,00
17/4/2008	1,2400	-2,36%	1,2700	1,2800	1,2300	3.705	,00
16/4/2008	1,2700	4,10%	1,2300	1,2800	1,2300	17.105	,00
15/4/2008	1,2200	2,52%	1,1900	1,2200	1,1900	4.233	,00
14/4/2008	1,1900	-3,25%	1,2000	1,2000	1,1800	18.422	,00
11/4/2008	1,2300	-0,81%	1,2300	1,2400	1,2000	5.450	,00
10/4/2008	1,2400	-3,88%	1,2900	1,2900	1,2400	7.153	,00
09/4/2008	1,2900	4,03%	1,2300	1,2900	1,2200	30.775	,00
08/4/2008	1,2400	-2,36%	1,2500	1,2600	1,2200	23.570	,00
07/4/2008	1,2700	-3,05%	1,3100	1,3300	1,2500	11.550	,00
04/4/2008	1,3100	0,77%	1,3100	1,3100	1,2800	3.085	,00
03/4/2008	1,3000	-3,70%	1,3100	1,3500	1,3000	8.026	,00
02/4/2008	1,3500	3,85%	1,3100	1,3500	1,3000	35.206	,00
01/4/2008	1,3000	2,36%	1,2700	1,3300	1,2700	63.121	,00
31/3/2008	1,2700	8,55%	1,1700	1,2800	1,1500	19.498	,00
28/3/2008	1,1700	-2,50%	1,1600	1,1800	1,1500	18.980	,00
27/3/2008	1,2000	3,45%	1,1600	1,2000	1,1500	26.487	,00
26/3/2008	1,1600	0,00%	1,1800	1,2000	1,1600	5.100	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%