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
09/1/2007	1,5500	-3,13%	1,6000	1,6300	1,5300	281.368	445.760,08
08/1/2007	1,6000	1,27%	1,5800	1,6600	1,5800	453.298	736.886,60
05/1/2007	1,5800	-8,14%	1,7200	1,7500	1,5600	1.284.076	2.106.085,54
04/1/2007	1,7200	10,97%	1,5600	1,7400	1,5300	767.621	1.256.427,75
03/1/2007	1,5500	6,90%	1,4800	1,5800	1,4700	591.539	911.814,52
02/1/2007	1,4500	4,32%	1,3900	1,4900	1,3900	114.939	166.881,81
29/12/2006	1,3900	0,72%	1,3900	1,4000	1,3700	23.635	32.782,65
28/12/2006	1,3800	0,73%	1,3700	1,3900	1,3600	16.060	22.155,25
27/12/2006	1,3700	0,00%	1,3800	1,3900	1,3700	18.382	25.257,62
22/12/2006	1,3700	0,74%	1,3600	1,3800	1,3400	18.270	39.744,90
21/12/2006	1,3600	-1,45%	1,3600	1,4000	1,3600	10.870	14.918,60
20/12/2006	1,3800	2,22%	1,3500	1,4000	1,3500	15.280	21.026,20
19/12/2006	1,3500	-0,74%	1,3700	1,3800	1,3500	38.702	52.677,90
18/12/2006	1,3600	-3,55%	1,4000	1,4000	1,3500	42.305	58.369,12
15/12/2006	1,4100	0,71%	1,4000	1,4200	1,3800	38.686	54.325,58
14/12/2006	1,4000	1,45%	1,3900	1,4200	1,3800	27.217	38.070,26
13/12/2006	1,3800	0,00%	1,3800	1,4000	1,3700	32.305	44.775,50
12/12/2006	1,3800	2,22%	1,4100	1,4100	1,3500	14.615	20.125,35
11/12/2006	1,3500	-3,57%	1,3800	1,4000	1,3500	15.860	21.724,30
08/12/2006	1,4000	0,72%	1,3500	1,4000	1,3500	17.675	24.637,00
07/12/2006	1,3900	-1,42%	1,4000	1,4100	1,3700	17.270	23.826,70
06/12/2006	1,4100	2,92%	1,3700	1,4200	1,3700	16.940	23.426,62
05/12/2006	1,3700	-1,44%	1,4000	1,4000	1,3700	14.475	20.021,52
04/12/2006	1,3900	-0,71%	1,3700	1,3900	1,3600	22.012	30.290,72
01/12/2006	1,4000	0,72%	1,3600	1,4000	1,3600	17.631	24.570,00
30/11/2006	1,3900	0,72%	1,4000	1,4700	1,3700	73.227	103.466,57
29/11/2006	1,3800	-0,72%	1,4100	1,4100	1,3600	26.925	37.323,35
28/11/2006	1,3900	-2,11%	1,4100	1,4200	1,3800	44.990	63.144,90
27/11/2006	1,4200	2,16%	1,4000	1,4300	1,3800	33.031	46.586,93
24/11/2006	1,3900	-0,71%	1,3700	1,4300	1,3700	26.640	37.148,82
23/11/2006	1,4000	0,72%	1,3900	1,4400	1,3900	49.767	69.909,18
22/11/2006	1,3900	-0,71%	1,4000	1,4600	1,3700	38.722	54.907,07
21/11/2006	1,4000	0,00%	1,4200	1,4200	1,3700	37.670	52.733,49
20/11/2006	1,4000	-1,41%	1,4000	1,4200	1,3700	65.156	91.175,42
17/11/2006	1,4200	-2,74%	1,4800	1,4800	1,4100	57.599	83.459,24
16/11/2006	1,4600	-3,95%	1,5000	1,5300	1,4500	51.000	75.719,80
15/11/2006	1,5200	-0,65%	1,5300	1,5500	1,5000	142.889	218.189,97
14/11/2006	1,5300	4,08%	1,4700	1,5600	1,4700	350.656	536.997,77
13/11/2006	1,4700	2,80%	1,4000	1,4800	1,4000	105.680	153.958,20
10/11/2006	1,4300	2,14%	1,4000	1,4400	1,3800	52.840	74.277,50
09/11/2006	1,4000	0,00%	1,4100	1,4200	1,3800	52.118	73.099,21
08/11/2006	1,4000	0,00%	1,4000	1,4200	1,3600	35.492	49.199,10
07/11/2006	1,4000	0,00%	1,4300	1,4500	1,3900	94.735	134.422,70
06/11/2006	1,4000	7,69%	1,3000	1,4200	1,3000	271.764	375.613,82
03/11/2006	1,3000	0,00%	1,3000	1,3100	1,2800	23.005	29.728,18
02/11/2006	1,3000	-2,26%	1,3100	1,3300	1,2800	21.421	27.830,95
01/11/2006	1,3300	2,31%	1,3000	1,3300	1,2700	40.436	53.015,48
31/10/2006	1,3000	1,56%	1,2900	1,3000	1,2700	19.818	25.501,74
30/10/2006	1,2800	0,79%	1,2600	1,3000	1,2400	15.728	20.083,49
27/10/2006	1,2700	-2,31%	1,3000	1,3200	1,2600	44.350	56.672,20
26/10/2006	1,3000	-0,76%	1,3100	1,3500	1,3000	98.292	130.110,95
25/10/2006	1,3100	3,97%	1,2700	1,3400	1,2700	124.834	163.491,12
24/10/2006	1,2600	0,80%	1,2400	1,2700	1,2400	24.017	30.215,48
23/10/2006	1,2500	0,00%	1,2400	1,2600	1,2400	16.310	20.382,30
20/10/2006	1,2500	0,00%	1,2600	1,2700	1,2300	14.957	18.674,09
19/10/2006	1,2500	0,81%	1,2600	1,2700	1,2400	18.030	22.735,00
18/10/2006	1,2400	0,81%	1,2500	1,2600	1,2300	13.910	17.306,70
17/10/2006	1,2300	-2,38%	1,2600	1,2700	1,2300	20.320	25.407,65
16/10/2006	1,2600	-0,79%	1,2900	1,3000	1,2600	10.480	13.431,80
13/10/2006	1,2700	0,00%	1,2700	1,3000	1,2500	38.060	48.876,00
12/10/2006	1,2700	0,79%	1,2300	1,2900	1,2300	36.470	46.047,70
11/10/2006	1,2600	-0,79%	1,2700	1,2900	1,2300	30.160	38.086,12
10/10/2006	1,2700	4,10%	1,2300	1,2700	1,2100	25.155	31.179,35
09/10/2006	1,2200	-1,61%	1,2400	1,2500	1,2200	19.227	23.681,43
06/10/2006	1,2400	-1,59%	1,2800	1,2800	1,2400	24.790	31.332,00
05/10/2006	1,2600	0,80%	1,2700	1,3000	1,2400	73.771	92.601,72
04/10/2006	1,2500	0,00%	1,2500	1,2700	1,2500	6.600	8.282,00
03/10/2006	1,2500	-0,79%	1,2300	1,2500	1,2200	8.300	10.266,62
02/10/2006	1,2600	-1,56%	1,2800	1,2800	1,2400	10.890	13.701,46
29/9/2006	1,2800	-0,78%	1,2700	1,2900	1,2700	2.438	3.119,49
28/9/2006	1,2900	1,57%	1,3000	1,3100	1,2300	11.663	14.669,21
27/9/2006	1,2700	-1,55%	1,3100	1,3100	1,2400	14.200	18.128,50
26/9/2006	1,2900	0,78%	1,3000	1,3000	1,2500	12.645	16.083,26
25/9/2006	1,2800	-1,54%	1,3000	1,3300	1,2700	33.605	43.617,80
22/9/2006	1,3000	0,78%	1,2900	1,3200	1,2700	33.651	43.660,70
21/9/2006	1,2900	4,03%	1,2400	1,3200	1,2400	55.073	70.990,25
20/9/2006	1,2400	3,33%	1,2100	1,2500	1,2000	35.855	43.892,18
19/9/2006	1,2000	-0,83%	1,1800	1,2100	1,1800	3.740	4.493,00
18/9/2006	1,2100	0,83%	1,2100	1,2200	1,2000	7.630	9.252,10
15/9/2006	1,2000	-1,64%	1,2300	1,2300	1,1900	24.319	29.262,80
14/9/2006	1,2200	-2,40%	1,2600	1,2600	1,2100	36.400	44.536,46
13/9/2006	1,2500	-3,10%	1,2500	1,3200	1,2400	30.270	38.318,90
12/9/2006	1,2900	1,57%	1,2500	1,2900	1,2500	18.060	23.000,73
11/9/2006	1,2700	-1,55%	1,3000	1,3200	1,2600	41.266	52.914,28
08/9/2006	1,2900	0,78%	1,2800	1,3400	1,2500	112.847	145.184,20
07/9/2006	1,2800	-3,03%	1,2600	1,3100	1,2600	24.652	31.654,65
06/9/2006	1,3200	0,00%	1,3300	1,3600	1,2800	50.577	66.253,73
05/9/2006	1,3200	-1,49%	1,3200	1,3500	1,3100	28.605	37.978,83
04/9/2006	1,3400	0,75%	1,3300	1,3800	1,3200	51.605	69.163,15
01/9/2006	1,3300	-0,75%	1,3400	1,3600	1,3300	23.893	32.043,52
31/8/2006	1,3400	-2,19%	1,3500	1,3800	1,3300	55.256	74.446,65
30/8/2006	1,3700	-2,84%	1,4100	1,4600	1,3600	53.920	75.531,35
29/8/2006	1,4100	0,71%	1,3700	1,4200	1,3500	49.755	68.961,26
28/8/2006	1,4000	1,45%	1,3800	1,4100	1,3500	11.463	15.700,29
25/8/2006	1,3800	-3,50%	1,4200	1,4300	1,3700	20.097	27.962,84
24/8/2006	1,4300	2,14%	1,4000	1,4400	1,3400	24.606	34.604,45
23/8/2006	1,4000	-0,71%	1,4000	1,4400	1,3900	18.385	25.865,10
22/8/2006	1,4100	-4,73%	1,4400	1,4600	1,4100	28.801	41.161,28
21/8/2006	1,4800	-0,67%	1,4200	1,4800	1,4100	13.850	20.073,36
18/8/2006	1,4900	-0,67%	1,4600	1,4900	1,4500	4.400	6.456,00
17/8/2006	1,5000	0,00%	1,5100	1,5300	1,4600	35.404	53.423,40
16/8/2006	1,5000	0,67%	1,4900	1,5800	1,4900	80.346	122.381,91
14/8/2006	1,4900	0,00%	1,4800	1,5100	1,4800	14.080	21.059,50
11/8/2006	1,4900	4,20%	1,4500	1,5200	1,4400	32.295	47.770,74
10/8/2006	1,4300	0,70%	1,3500	1,4500	1,3400	27.347	38.864,72
09/8/2006	1,4200	5,97%	1,3400	1,4300	1,3200	38.089	52.353,41
08/8/2006	1,3400	-2,90%	1,3700	1,3800	1,3400	21.074	28.596,65
07/8/2006	1,3800	0,00%	1,3600	1,3800	1,3300	10.600	14.344,50
04/8/2006	1,3800	0,73%	1,3700	1,3900	1,3200	6.670	9.122,17
03/8/2006	1,3700	0,74%	1,3400	1,3700	1,3300	20.685	27.910,10
02/8/2006	1,3600	-2,16%	1,3600	1,3800	1,3600	13.510	18.412,00
01/8/2006	1,3900	2,96%	1,3800	1,4000	1,3600	24.340	33.589,30
31/7/2006	1,3500	1,50%	1,3300	1,3800	1,3000	54.760	72.930,20
28/7/2006	1,3300	-5,00%	1,4000	1,4000	1,3200	29.920	40.867,61
27/7/2006	1,4000	-1,41%	1,4200	1,4600	1,4000	15.720	22.308,19
26/7/2006	1,4200	0,00%	1,4100	1,4400	1,3900	28.825	40.732,90
25/7/2006	1,4200	1,43%	1,4500	1,4900	1,3900	19.369	27.631,86
24/7/2006	1,4000	-4,76%	1,4400	1,4700	1,4000	6.451	9.282,90
21/7/2006	1,4700	-4,55%	1,5400	1,5400	1,4700	15.865	23.572,71
20/7/2006	1,5400	-0,65%	1,5800	1,5800	1,5300	19.016	29.655,93
19/7/2006	1,5500	2,65%	1,6400	1,6400	1,5300	46.879	75.242,02
18/7/2006	1,5100	4,86%	1,4800	1,5500	1,4700	116.088	174.761,20
17/7/2006	1,4400	-1,37%	1,4500	1,5000	1,4300	90.658	132.545,52
14/7/2006	1,4600	1,39%	1,4100	1,4700	1,3800	60.188	,00
13/7/2006	1,4400	-4,00%	1,4500	1,4800	1,4300	23.968	,00
12/7/2006	1,5000	0,00%	1,4900	1,5600	1,4700	55.026	,00
11/7/2006	1,5000	1,35%	1,4600	1,5000	1,4600	23.040	,00
10/7/2006	1,4800	4,96%	1,4200	1,4900	1,4200	22.980	,00
07/7/2006	1,4100	0,00%	1,4100	1,4500	1,4000	22.610	,00
06/7/2006	1,4100	0,00%	1,4100	1,4100	1,4000	7.110	,00
05/7/2006	1,4100	-1,40%	1,4100	1,4300	1,3600	24.340	,00
04/7/2006	1,4300	-1,38%	1,4500	1,4800	1,4300	33.340	,00
03/7/2006	1,4500	2,84%	1,4400	1,5400	1,4400	92.340	138.287,30
30/6/2006	1,4100	1,44%	1,4000	1,4300	1,4000	24.640	,00
29/6/2006	1,3900	3,73%	1,3100	1,3900	1,3100	31.280	,00
28/6/2006	1,3400	-4,96%	1,4000	1,4000	1,3300	30.494	,00
27/6/2006	1,4100	0,00%	1,4200	1,4400	1,4000	96.930	,00
26/6/2006	1,4100	3,68%	1,4000	1,4300	1,3800	132.890	,00
23/6/2006	1,3600	3,82%	1,3100	1,3700	1,3100	111.244	,00
22/6/2006	1,3100	0,77%	1,3200	1,3300	1,2700	78.760	,00
21/6/2006	1,3000	2,36%	1,2700	1,3200	1,2400	40.452	,00
20/6/2006	1,2700	4,10%	1,2300	1,2700	1,2100	39.350	,00
19/6/2006	1,2200	4,27%	1,1700	1,2400	1,1700	33.800	,00
16/6/2006	1,1700	-0,85%	1,2000	1,2200	1,1400	46.060	,00
15/6/2006	1,1800	6,31%	1,1400	1,1800	1,1200	28.354	,00
14/6/2006	1,1100	1,83%	1,0900	1,1200	1,0800	27.980	,00
13/6/2006	1,0900	-5,22%	1,0800	1,1400	1,0500	65.440	,00
09/6/2006	1,1500	2,68%	1,1200	1,1700	1,1200	69.440	,00
08/6/2006	1,1200	-1,75%	1,1400	1,1400	1,0700	46.096	,00
07/6/2006	1,1400	1,79%	1,1200	1,1900	1,0700	51.420	,00
06/6/2006	1,1200	-6,67%	1,2000	1,2000	1,1000	107.620	,00
05/6/2006	1,2000	-9,77%	1,3300	1,3300	1,2000	77.940	,00
02/6/2006	1,3300	-5,00%	1,3600	1,3800	1,3200	58.064	,00
01/6/2006	1,4000	0,72%	1,3900	1,4400	1,3400	49.000	,00
31/5/2006	1,3900	-4,14%	1,4600	1,4600	1,3800	111.964	,00
30/5/2006	1,4500	-4,61%	1,4900	1,4900	1,4500	9.060	,00
29/5/2006	1,5200	-0,65%	1,5500	1,6000	1,5000	8.420	,00
26/5/2006	1,5300	0,66%	1,5400	1,5700	1,5000	24.000	,00
25/5/2006	1,5200	1,33%	1,5200	1,5500	1,5000	28.130	,00
24/5/2006	1,5000	-2,60%	1,4900	1,5100	1,4500	13.110	,00
23/5/2006	1,5400	6,21%	1,4100	1,5500	1,4100	57.716	,00
22/5/2006	1,4500	-9,38%	1,5600	1,5600	1,4400	50.010	,00
19/5/2006	1,6000	5,96%	1,5100	1,6000	1,5000	47.676	,00
18/5/2006	1,5100	-2,58%	1,5000	1,5500	1,4400	68.914	,00
17/5/2006	1,5500	-5,49%	1,6700	1,6800	1,5300	62.832	,00
16/5/2006	1,6400	1,86%	1,6100	1,6500	1,6100	69.780	,00
15/5/2006	1,6100	-6,40%	1,6600	1,7000	1,6000	107.516	,00
12/5/2006	1,7200	-1,15%	1,7400	1,7400	1,6900	51.460	,00
11/5/2006	1,7400	-0,57%	1,7300	1,7400	1,7000	43.468	,00
10/5/2006	1,7500	-1,69%	1,7800	1,8000	1,7200	49.622	,00
09/5/2006	1,7800	-2,20%	1,8200	1,8500	1,7600	63.720	,00
08/5/2006	1,8200	4,60%	1,7600	1,8700	1,7600	133.820	,00
05/5/2006	1,7400	-2,79%	1,7900	1,7900	1,7300	40.122	,00
04/5/2006	1,7900	0,00%	1,8300	1,8300	1,7600	85.770	,00
03/5/2006	1,7900	-2,19%	1,8500	1,8500	1,7700	94.780	,00
02/5/2006	1,8300	6,40%	1,7600	1,8900	1,7600	160.294	,00
28/4/2006	1,7200	6,17%	1,6200	1,7500	1,6200	106.480	,00
27/4/2006	1,6200	0,62%	1,6100	1,6600	1,6100	64.920	,00
26/4/2006	1,6100	1,26%	1,5800	1,6100	1,5600	33.220	,00
25/4/2006	1,5900	-3,05%	1,5800	1,5900	1,5500	21.460	,00
20/4/2006	1,6400	-1,20%	1,6500	1,6500	1,6300	13.600	,00
19/4/2006	1,6600	2,47%	1,6700	1,6800	1,6400	95.894	,00
18/4/2006	1,6200	5,88%	1,5200	1,6400	1,5200	48.534	,00
13/4/2006	1,5300	-0,65%	1,5300	1,5400	1,5200	23.420	,00
12/4/2006	1,5400	0,00%	1,5200	1,5600	1,5000	47.166	,00
11/4/2006	1,5400	-3,14%	1,5600	1,5900	1,5400	28.794	,00
10/4/2006	1,5900	0,63%	1,5800	1,6000	1,5600	19.546	,00
07/4/2006	1,5800	-2,47%	1,6100	1,6100	1,5700	34.820	,00
06/4/2006	1,6200	1,25%	1,6200	1,6400	1,5800	76.760	,00
05/4/2006	1,6000	0,63%	1,5900	1,6000	1,5500	24.770	,00
04/4/2006	1,5900	-1,85%	1,6300	1,6400	1,5700	29.080	,00
03/4/2006	1,6200	1,89%	1,6100	1,6800	1,6000	161.500	,00
31/3/2006	1,5900	3,92%	1,5000	1,6000	1,4900	142.710	,00
30/3/2006	1,5300	0,00%	1,5300	1,5300	1,5000	16.500	,00
29/3/2006	1,5300	3,38%	1,4700	1,5500	1,4700	27.240	,00
28/3/2006	1,4800	-2,63%	1,5000	1,5300	1,4800	37.880	,00
27/3/2006	1,5200	-0,65%	1,5300	1,5500	1,5000	32.740	,00
24/3/2006	1,5300	0,66%	1,5000	1,5300	1,4600	14.160	,00
23/3/2006	1,5200	3,40%	1,5500	1,5500	1,4800	14.620	,00
22/3/2006	1,4700	-3,29%	1,4700	1,4900	1,4600	2.860	,00
21/3/2006	1,5200	4,83%	1,4300	1,5300	1,4300	95.698	,00
20/3/2006	1,4500	2,11%	1,4000	1,4500	1,4000	18.400	,00
17/3/2006	1,4200	-2,07%	1,4300	1,4500	1,4200	7.250	,00
16/3/2006	1,4500	-1,36%	1,4700	1,4800	1,4300	10.520	,00
15/3/2006	1,4700	3,52%	1,4500	1,4800	1,4000	17.840	,00
14/3/2006	1,4200	-4,70%	1,4400	1,4500	1,4100	16.140	,00
13/3/2006	1,4900	3,47%	1,4000	1,4900	1,4000	10.660	,00
10/3/2006	1,4400	-1,37%	1,4600	1,4700	1,4200	36.160	,00
09/3/2006	1,4600	5,80%	1,3900	1,4700	1,3800	77.252	,00
08/3/2006	1,3800	0,73%	1,3200	1,3900	1,2800	51.060	,00
07/3/2006	1,3700	-2,84%	1,3100	1,3900	1,2700	50.100	,00
03/3/2006	1,4100	0,00%	1,4000	1,4400	1,3600	63.248	,00
02/3/2006	1,4100	-3,42%	1,4700	1,4700	1,4000	40.478	,00
01/3/2006	1,4600	-3,31%	1,5000	1,5000	1,4500	85.728	,00
28/2/2006	1,5100	-2,58%	1,5500	1,5800	1,5000	53.730	,00
27/2/2006	1,5500	-3,13%	1,5600	1,5800	1,5300	99.900	,00
24/2/2006	1,6000	-3,03%	1,6400	1,6500	1,5900	22.880	,00
23/2/2006	1,6500	-1,20%	1,6500	1,6500	1,6200	26.418	,00
22/2/2006	1,6700	-1,18%	1,6900	1,7300	1,6500	67.220	,00
21/2/2006	1,6900	4,97%	1,6100	1,6900	1,6100	124.328	,00
20/2/2006	1,6100	0,63%	1,6000	1,6600	1,6000	134.110	,00
17/2/2006	1,6000	-1,84%	1,6500	1,6500	1,5800	129.512	,00
16/2/2006	1,6300	-1,21%	1,7100	1,7100	1,6200	76.680	,00
15/2/2006	1,6500	-1,79%	1,6800	1,6800	1,5800	149.710	,00
14/2/2006	1,6800	3,07%	1,7000	1,7300	1,6600	245.708	,00
13/2/2006	1,6300	1,24%	1,6000	1,6800	1,5500	237.288	,00
10/2/2006	1,6100	1,90%	1,5800	1,6200	1,5200	125.930	,00
09/2/2006	1,5800	-2,47%	1,6200	1,6500	1,5500	123.772	,00
08/2/2006	1,6200	2,53%	1,6000	1,6400	1,6000	192.646	,00
07/2/2006	1,5800	3,27%	1,5800	1,5900	1,4700	159.610	,00
06/2/2006	1,5300	7,75%	1,4300	1,5400	1,4300	178.820	,00
03/2/2006	1,4200	-0,70%	1,4000	1,4300	1,3900	66.190	,00
02/2/2006	1,4300	1,42%	1,4100	1,4500	1,4100	82.050	,00
01/2/2006	1,4100	5,22%	1,3500	1,4100	1,3500	34.560	,00
31/1/2006	1,3400	0,75%	1,3300	1,3700	1,3300	38.260	,00
30/1/2006	1,3300	1,53%	1,3000	1,3900	1,3000	60.862	,00
27/1/2006	1,3100	-1,50%	1,3300	1,3400	1,3100	38.020	,00
26/1/2006	1,3300	-1,48%	1,3600	1,3800	1,3300	36.560	,00
25/1/2006	1,3500	0,75%	1,3500	1,3900	1,3300	54.916	,00
24/1/2006	1,3400	1,52%	1,3300	1,3600	1,3300	72.258	,00
23/1/2006	1,3200	-2,94%	1,3300	1,3500	1,3000	101.138	,00
20/1/2006	1,3600	-2,16%	1,3900	1,4000	1,3500	61.308	,00
19/1/2006	1,3900	2,96%	1,3500	1,4000	1,3500	79.680	,00
18/1/2006	1,3500	-4,93%	1,3700	1,3800	1,3500	71.064	,00
17/1/2006	1,4200	-1,39%	1,4200	1,4300	1,3900	74.620	,00
16/1/2006	1,4400	-0,69%	1,4500	1,4800	1,4100	75.912	,00
13/1/2006	1,4500	7,41%	1,3300	1,4600	1,3300	54.560	,00
12/1/2006	1,3500	-0,74%	1,3300	1,3900	1,3300	50.900	,00
11/1/2006	1,3600	-5,56%	1,4300	1,4400	1,3500	70.130	,00
10/1/2006	1,4400	-0,69%	1,4100	1,4500	1,4100	114.990	,00
09/1/2006	1,4500	-3,33%	1,5200	1,5300	1,4200	122.420	,00
05/1/2006	1,5000	0,67%	1,5100	1,5400	1,4800	216.380	,00
04/1/2006	1,4900	1,36%	1,4700	1,5100	1,4600	273.772	,00
03/1/2006	1,4700	7,30%	1,3700	1,4800	1,3500	228.300	,00
02/1/2006	1,3700	1,48%	1,3600	1,3800	1,3200	57.180	,00
30/12/2005	1,3500	6,30%	1,2500	1,3500	1,2500	241.850	,00
29/12/2005	1,2700	4,10%	1,2300	1,2800	1,2000	142.948	,00
28/12/2005	1,2200	-0,81%	1,2200	1,2400	1,2100	22.064	,00
27/12/2005	1,2300	3,36%	1,2000	1,2400	1,1900	64.442	,00
23/12/2005	1,1900	-1,65%	1,2100	1,2400	1,1900	23.078	,00
22/12/2005	1,2100	-3,20%	1,2500	1,2500	1,2100	11.280	,00
21/12/2005	1,2500	-0,79%	1,2600	1,2700	1,2500	53.280	,00
20/12/2005	1,2600	5,88%	1,2000	1,2800	1,1800	185.300	,00
19/12/2005	1,1900	0,85%	1,1600	1,1900	1,1600	43.376	,00
16/12/2005	1,1800	-1,67%	1,2000	1,2000	1,1800	43.962	,00
15/12/2005	1,2000	1,69%	1,1800	1,2100	1,1800	49.598	,00
14/12/2005	1,1800	0,00%	1,1600	1,1800	1,1600	39.232	,00
13/12/2005	1,1800	-4,07%	1,2200	1,2300	1,1700	62.018	,00
12/12/2005	1,2300	6,96%	1,1700	1,2400	1,1700	215.148	,00
09/12/2005	1,1500	5,50%	1,1300	1,1600	1,1300	81.798	,00
08/12/2005	1,0900	0,00%	1,0600	1,1200	1,0600	19.680	,00
07/12/2005	1,0900	0,93%	1,0800	1,1000	1,0600	14.158	,00
06/12/2005	1,0800	-0,92%	1,1000	1,1000	1,0600	23.400	,00
05/12/2005	1,0900	-2,68%	1,1100	1,1100	1,0900	15.964	,00
02/12/2005	1,1200	1,82%	1,1000	1,1200	1,1000	9.018	,00
01/12/2005	1,1000	0,92%	1,1000	1,1100	1,1000	12.200	,00
30/11/2005	1,0900	-2,68%	1,1100	1,1100	1,0900	20.700	,00
29/11/2005	1,1200	0,00%	1,1200	1,1200	1,1100	7.200	,00
28/11/2005	1,1200	-3,45%	1,1400	1,1400	1,1100	13.820	,00
25/11/2005	1,1600	0,87%	1,1300	1,1600	1,1300	5.520	,00
24/11/2005	1,1500	-2,54%	1,1400	1,1500	1,1400	30.040	,00
23/11/2005	1,1800	0,85%	1,1700	1,1800	1,1500	9.700	,00
22/11/2005	1,1700	-1,68%	1,1600	1,1900	1,1600	12.700	,00
21/11/2005	1,1900	0,00%	1,1900	1,1900	1,1700	15.480	,00
18/11/2005	1,1900	0,00%	1,2000	1,2000	1,1700	11.580	,00
17/11/2005	1,1900	0,00%	1,1900	1,1900	1,1900	13.500	,00
16/11/2005	1,1900	0,85%	1,1800	1,2000	1,1700	37.940	,00
15/11/2005	1,1800	-0,84%	1,1700	1,1900	1,1700	23.600	,00
14/11/2005	1,1900	0,00%	1,1900	1,2100	1,1700	26.140	,00
11/11/2005	1,1900	0,85%	1,1800	1,2100	1,1800	18.380	,00
10/11/2005	1,1800	-0,84%	1,1900	1,1900	1,1800	28.740	,00
09/11/2005	1,1900	2,59%	1,1600	1,2000	1,1500	45.000	,00
08/11/2005	1,1600	0,00%	1,1600	1,1800	1,1600	30.920	,00
07/11/2005	1,1600	-1,69%	1,2000	1,2000	1,1600	47.860	,00
04/11/2005	1,1800	0,00%	1,1800	1,2100	1,1700	67.060	,00
03/11/2005	1,1800	1,72%	1,1500	1,1900	1,1500	69.760	,00
02/11/2005	1,1600	-0,85%	1,1700	1,2000	1,1500	79.420	,00
01/11/2005	1,1700	0,86%	1,1500	1,1800	1,1500	16.840	,00
31/10/2005	1,1600	-1,69%	1,1800	1,2000	1,1600	49.740	,00
27/10/2005	1,1800	0,00%	1,2000	1,2000	1,1800	23.640	,00

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.%