Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,4100 €

0,0700 (2,99%)

Άνοιγμα 2,3100
Υψηλό 2,4400
Χαμηλό 2,3100

Όγκος 42.242
Τζίρος 101.163 €
Πράξεις 103

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	4,3100	-0,23%	4,3100	4,3100	4,3000	10.863	46.777,28
29/10/2007	4,3200	0,23%	4,4300	4,5000	4,2900	3.011	13.190,60
26/10/2007	4,3100	-4,22%	4,4200	4,5700	4,3100	44.737	200.246,42
25/10/2007	4,5000	3,21%	4,4200	4,5000	4,4200	45.403	202.587,80
24/10/2007	4,3600	-0,68%	4,4200	4,4300	4,3000	2.484	10.875,14
23/10/2007	4,3900	0,46%	4,3700	4,3900	4,3700	2.151	9.412,44
22/10/2007	4,3700	0,00%	4,3400	4,3700	4,3400	1.720	7.506,00
19/10/2007	4,3700	0,00%	4,3600	4,3700	4,3600	5.592	24.436,00
18/10/2007	4,3700	-1,80%	4,3700	4,3700	4,3400	4.717	20.606,42
17/10/2007	4,4500	0,23%	4,4300	4,4500	4,4300	2.581	11.465,40
16/10/2007	4,4400	0,45%	4,4300	4,4400	4,4300	1.076	4.776,00
15/10/2007	4,4200	-1,78%	4,4500	4,4500	4,4200	5.656	25.009,00
12/10/2007	4,5000	0,90%	4,4400	4,5000	4,4400	3.441	15.383,20
11/10/2007	4,4600	-1,11%	4,4300	4,4600	4,4100	12.959	57.472,40
10/10/2007	4,5100	0,45%	4,4300	4,5100	4,4100	4.409	19.633,20
09/10/2007	4,4900	-0,88%	4,4300	4,4900	4,4100	16.070	71.488,04
08/10/2007	4,5300	-0,22%	4,4500	4,5400	4,4200	14.088	62.853,88
05/10/2007	4,5400	1,11%	4,4600	4,5400	4,4600	2.174	9.814,56
04/10/2007	4,4900	-1,10%	4,4500	4,4900	4,4200	13.227	58.973,40
03/10/2007	4,5400	-0,87%	4,4700	4,5600	4,4300	12.023	53.935,56
02/10/2007	4,5800	-0,22%	4,4300	4,5800	4,4300	5.056	22.775,52
01/10/2007	4,5900	2,46%	4,3800	4,5900	4,3800	3.379	15.257,46
28/9/2007	4,4800	0,00%	4,4200	4,4800	4,4200	4.302	19.123,40
27/9/2007	4,4800	0,22%	4,5100	4,5100	4,4700	2.452	11.009,00
26/9/2007	4,4700	0,22%	4,4000	4,4700	4,3800	11.725	51.985,36
25/9/2007	4,4600	-2,19%	4,4400	4,5400	4,3700	17.636	78.160,00
24/9/2007	4,5600	2,47%	4,3500	4,5600	4,3500	3.200	14.204,12
21/9/2007	4,4500	-0,89%	4,3800	4,4600	4,3300	19.334	85.229,62
20/9/2007	4,4900	2,75%	4,3700	4,4900	4,3700	5.442	24.009,20
19/9/2007	4,3700	-1,80%	4,5000	4,5000	4,3200	28.821	125.799,86
18/9/2007	4,4500	0,68%	4,4500	4,5000	4,3100	10.550	46.326,20
17/9/2007	4,4200	-2,86%	4,4300	4,4700	4,3200	28.305	123.904,62
14/9/2007	4,5500	2,02%	4,3600	4,5500	4,3100	4.541	20.058,18
13/9/2007	4,4600	0,00%	4,4600	4,4600	4,3200	8.821	39.047,44
12/9/2007	4,4600	0,45%	4,4300	4,4600	4,3300	6.022	26.586,60
11/9/2007	4,4400	-2,42%	4,4400	4,4400	4,3700	8.830	38.675,40
10/9/2007	4,5500	0,00%	4,4300	4,5500	4,3800	3.764	16.859,00
07/9/2007	4,5500	0,00%	4,6000	4,6500	4,4200	9.333	42.293,50
06/9/2007	4,5500	1,56%	4,4800	4,5500	4,4800	3.011	13.625,70
05/9/2007	4,4800	-1,32%	4,5400	4,5400	4,4100	83.933	380.842,04
04/9/2007	4,5400	-3,40%	4,5900	4,6000	4,4600	15.206	68.841,46
03/9/2007	4,7000	-0,21%	4,5800	4,7000	4,5800	3.764	17.511,12
31/8/2007	4,7100	2,61%	4,4800	4,7100	4,4800	9.107	41.976,20
30/8/2007	4,5900	-4,77%	4,7400	4,8200	4,5600	23.575	109.403,54
29/8/2007	4,8200	2,77%	4,6600	4,8200	4,6600	3.441	16.124,60
28/8/2007	4,6900	0,00%	4,5600	4,6900	4,5600	3.301	15.225,80
27/8/2007	4,6900	0,21%	4,6000	4,6900	4,6000	1.979	9.158,90
24/8/2007	4,6800	-2,09%	4,6600	4,6900	4,5300	17.448	80.991,34
23/8/2007	4,7800	2,36%	4,8300	4,8300	4,6400	8.136	38.659,20
22/8/2007	4,6700	0,43%	4,6500	4,6700	4,6400	2.269	10.570,92
21/8/2007	4,6500	-1,90%	4,6500	4,7200	4,6500	2.841	13.320,00
20/8/2007	4,7400	1,07%	4,7100	4,7600	4,6900	3.764	17.746,00
17/8/2007	4,6900	1,96%	4,5600	4,6900	4,5600	6.667	30.994,60
16/8/2007	4,6000	-3,36%	4,4200	4,7300	4,4200	2.904	13.478,00
14/8/2007	4,7600	-2,26%	4,7200	4,7800	4,6300	16.415	77.925,20
13/8/2007	4,8700	1,46%	4,7800	4,8700	4,7800	4.340	20.768,64
10/8/2007	4,8000	-1,44%	4,6100	4,8000	4,5800	3.634	17.187,00
09/8/2007	4,8700	1,04%	4,8300	4,8700	4,8200	2.161	10.438,96
08/8/2007	4,8200	0,63%	4,8200	4,8200	4,8200	2.215	10.670,80
07/8/2007	4,7900	0,42%	4,7900	4,7900	4,7700	3.571	17.040,00
06/8/2007	4,7700	0,00%	4,7400	4,7700	4,7400	3.441	16.341,00
03/8/2007	4,7700	0,00%	4,7700	4,7700	4,6900	4.092	19.327,38
02/8/2007	4,7700	1,71%	4,6900	4,7700	4,6900	3.226	15.198,00
01/8/2007	4,6900	-0,85%	4,6900	4,6900	4,6900	3.441	16.147,80
31/7/2007	4,7300	1,07%	4,7100	4,7300	4,7100	3.226	15.217,00
30/7/2007	4,6800	0,21%	4,6800	4,7300	4,6800	4.839	22.659,00
27/7/2007	4,6700	-0,21%	4,5600	4,7200	4,3200	7.979	36.845,00
26/7/2007	4,6800	-1,06%	4,6900	4,6900	4,6800	538	2.519,00
25/7/2007	4,7300	0,00%	4,6900	4,7300	4,6900	4.517	21.266,62
24/7/2007	4,7300	0,21%	4,6900	4,7300	4,6800	5.937	28.009,24
23/7/2007	4,7200	-0,21%	4,6500	4,7300	4,6000	5.980	27.984,18
20/7/2007	4,7300	0,00%	4,7100	4,7300	4,7100	4.302	20.299,80
19/7/2007	4,7300	0,85%	4,7400	4,7400	4,6600	4.463	20.981,90
18/7/2007	4,6900	-1,88%	4,7700	4,7700	4,6800	5.306	25.047,02
17/7/2007	4,7800	-0,21%	4,7100	4,7800	4,6900	6.130	29.022,00
16/7/2007	4,7900	0,84%	4,7400	4,7900	4,6700	4.570	21.760,52
13/7/2007	4,7500	0,42%	4,7300	4,7500	4,6800	5.700	26.747,10
12/7/2007	4,7300	0,85%	4,6900	4,7300	4,6900	2.151	10.108,00
11/7/2007	4,6900	0,00%	4,5400	4,6900	4,5400	6.968	32.427,20
10/7/2007	4,6900	-0,85%	4,6600	4,6900	4,6600	6.453	30.068,00
09/7/2007	4,7300	-0,63%	4,6800	4,7300	4,6800	4.302	20.240,00
06/7/2007	4,7600	-0,21%	4,6800	4,7600	4,6800	6.648	31.329,94
05/7/2007	4,7700	0,63%	4,7400	4,7800	4,6500	9.735	45.882,70
04/7/2007	4,7400	-0,42%	4,6600	4,7400	4,3300	13.704	63.557,16
03/7/2007	4,7600	1,49%	4,6600	4,7600	4,6300	8.711	40.799,00
02/7/2007	4,6900	-3,50%	4,7200	4,7900	4,6900	10.051	47.703,04
29/6/2007	4,8600	0,21%	4,7400	4,8600	4,7400	9.679	46.280,00
28/6/2007	4,8500	1,68%	4,7400	4,8500	4,7400	4.302	20.630,00
27/6/2007	4,7700	-0,21%	4,7400	4,7700	4,7400	4.302	20.418,00
26/6/2007	4,7800	-0,21%	4,6900	4,7800	4,6600	10.366	48.991,80
25/6/2007	4,7900	-0,21%	4,7100	4,7900	4,7100	10.754	51.082,00
22/6/2007	4,8000	-0,21%	4,8000	4,8000	4,7900	3.027	14.496,70
21/6/2007	4,8100	0,00%	4,7900	4,8100	4,7900	21.723	104.430,00
20/6/2007	4,8100	0,21%	4,7900	4,8200	4,7900	109.578	526.814,64
19/6/2007	4,8000	0,63%	4,7600	4,8000	4,7400	32.370	153.975,92
18/6/2007	4,7700	-0,42%	4,6900	4,7800	4,6700	10.001	47.198,40
15/6/2007	4,7900	0,42%	4,7700	4,8000	4,7700	7.842	37.612,00
14/6/2007	4,7700	0,00%	4,7100	4,7700	4,7000	35.918	169.379,94
13/6/2007	4,7700	0,21%	4,8100	4,8100	4,6900	33.896	159.867,20
12/6/2007	4,7600	0,00%	4,7600	4,7600	4,6500	5.749	27.193,92
11/6/2007	4,7600	-0,21%	4,8000	4,8000	4,6900	25.576	120.145,52
08/6/2007	4,7700	0,42%	4,6900	4,7700	4,6900	31.918	149.971,38
07/6/2007	4,7500	-1,45%	4,7200	4,8000	4,6800	38.176	179.554,00
06/6/2007	4,8200	2,12%	4,7800	4,8200	4,6900	69.903	328.358,58
05/6/2007	4,7200	-0,84%	4,7200	4,7200	4,7200	25.079	118.465,60
04/6/2007	4,7600	-1,45%	4,7500	4,7700	4,7500	22.756	108.348,40
01/6/2007	4,8300	-2,42%	4,8600	4,8600	4,8300	23.831	115.261,60
31/5/2007	4,9500	0,00%	4,9500	4,9500	4,9500	2.151	10.660,00
30/5/2007	4,9500	-0,20%	4,8900	4,9500	4,8200	11.399	55.688,10
29/5/2007	4,9600	-0,60%	4,9400	4,9700	4,9300	6.453	31.934,00
25/5/2007	4,9900	-0,80%	4,9700	5,0000	4,9100	7.115	35.216,72
24/5/2007	5,0300	0,20%	4,9400	5,0400	4,9400	10.217	50.894,92
23/5/2007	5,0200	1,21%	4,9600	5,0200	4,8300	11.777	58.416,50
22/5/2007	4,9600	2,27%	4,8300	4,9600	4,8300	16.992	82.538,46
21/5/2007	4,8500	-0,41%	4,7500	4,8700	4,7500	5.060	24.382,60
18/5/2007	4,8700	2,74%	4,6700	4,8700	4,6700	19.142	90.744,30
17/5/2007	4,7400	0,64%	4,7300	4,7400	4,6500	3.729	17.561,78
16/5/2007	4,7100	-1,46%	4,7100	4,7400	4,6700	11.722	55.160,00
15/5/2007	4,7800	0,21%	4,6900	4,7800	4,6900	6.453	30.570,00
14/5/2007	4,7700	0,21%	4,7800	4,7800	4,6900	10.217	48.375,00
11/5/2007	4,7600	-0,83%	4,7800	4,7800	4,7100	7.097	33.637,00
10/5/2007	4,8000	0,42%	4,6900	4,8000	4,6900	12.259	58.112,60
09/5/2007	4,7800	0,42%	4,7200	4,7800	4,7200	6.022	28.602,00
08/5/2007	4,7600	-0,42%	4,7600	4,7600	4,7600	1.290	6.144,00
07/5/2007	4,7800	0,42%	4,6900	4,7800	4,6900	7.313	34.549,16
04/5/2007	4,7600	0,00%	4,6900	4,7600	4,6900	7.958	37.590,10
03/5/2007	4,7600	-0,63%	4,7100	4,7800	4,6900	12.116	57.312,44
02/5/2007	4,7900	1,48%	4,6700	4,7900	4,6700	7.184	34.029,00
30/4/2007	4,7200	0,00%	4,6800	4,7200	4,6800	4.732	22.240,40
27/4/2007	4,7200	-0,42%	4,6800	4,7200	4,6800	4.302	20.220,00
26/4/2007	4,7400	0,21%	4,6600	4,7400	4,6500	16.669	78.198,00
25/4/2007	4,7300	0,85%	4,6200	4,7300	4,6100	13.227	61.639,40
24/4/2007	4,6900	-0,42%	4,6400	4,7000	4,6400	10.539	49.175,00
23/4/2007	4,7100	0,00%	4,6200	4,7200	4,6200	8.439	39.413,48
20/4/2007	4,7100	0,43%	4,6100	4,7200	4,6100	26.756	124.664,16
19/4/2007	4,6900	0,00%	4,6200	4,6900	4,5900	10.221	47.519,30
18/4/2007	4,6900	0,00%	4,5800	4,6900	4,5600	19.551	90.727,72
17/4/2007	4,6900	-1,05%	4,6400	4,6900	4,6400	10.118	47.227,92
16/4/2007	4,7400	0,00%	4,6500	4,7400	4,6000	10.010	46.639,70
13/4/2007	4,7400	0,21%	4,7300	4,7800	4,6500	9.893	46.821,70
12/4/2007	4,7300	-1,87%	4,7000	4,7400	4,6200	19.116	89.690,96
11/4/2007	4,8200	1,05%	4,8500	4,8500	4,6700	7.635	36.556,00
10/4/2007	4,7700	-0,63%	4,8100	4,8300	4,6200	18.501	88.176,94
05/4/2007	4,8000	-2,04%	4,6500	4,8000	4,6500	17.118	81.097,22
04/4/2007	4,9000	8,89%	4,4300	4,9200	4,4300	42.478	195.291,26
03/4/2007	4,5000	0,90%	4,4200	4,5100	4,3700	20.583	91.233,80
02/4/2007	4,4600	-0,89%	4,4400	4,4800	4,4000	6.455	28.763,46
30/3/2007	4,5000	-0,22%	4,5100	4,5100	4,4300	5.388	24.176,50
29/3/2007	4,5100	0,00%	4,4900	4,5100	4,4900	6.237	28.044,40
28/3/2007	4,5100	0,00%	4,4300	4,5100	4,4300	2.796	12.525,20
27/3/2007	4,5100	0,00%	4,4500	4,5100	4,4500	2.495	11.219,60
26/3/2007	4,5100	-0,22%	4,4300	4,5100	4,4300	7.356	33.024,80
23/3/2007	4,5200	0,22%	4,4200	4,5200	4,4200	13.034	58.616,80
22/3/2007	4,5100	0,22%	4,4600	4,5100	4,4600	8.538	38.382,36
21/3/2007	4,5000	0,00%	4,3800	4,5000	4,3800	5.544	24.849,44
20/3/2007	4,5000	0,00%	4,5000	4,5000	4,5000		,00
19/3/2007	4,5000	0,45%	4,4200	4,5000	4,4200	6.453	28.850,92
16/3/2007	4,4800	0,45%	4,4000	4,4800	4,3800	15.852	70.330,96
15/3/2007	4,4600	1,83%	4,3800	4,4700	4,3500	3.204	14.275,36
14/3/2007	4,3800	-2,67%	4,3700	4,4800	4,3700	5.592	24.938,00
13/3/2007	4,5000	-0,22%	4,4400	4,5000	4,4300	7.975	35.633,74
12/3/2007	4,5100	-0,22%	4,5000	4,5100	4,5000	2.151	9.691,16
09/3/2007	4,5200	0,22%	4,4300	4,5500	4,4300	9.700	43.598,68
08/3/2007	4,5100	0,45%	4,4200	4,5400	4,3900	6.889	30.774,78
07/3/2007	4,4900	-0,22%	4,4100	4,5100	4,1500	12.752	56.578,08
06/3/2007	4,5000	0,90%	4,5700	4,5700	4,3900	11.036	49.345,26
05/3/2007	4,4600	-1,11%	4,4200	4,4700	4,3000	14.649	64.359,76
02/3/2007	4,5100	0,45%	4,4800	4,5200	4,3700	10.433	46.620,24
01/3/2007	4,4900	-1,54%	4,4900	4,5600	4,4200	33.166	148.823,62
28/2/2007	4,5600	0,00%	4,4200	4,5600	4,4200	29.810	134.590,60
27/2/2007	4,5600	-0,65%	4,4900	4,5600	4,4500	12.905	58.345,00
26/2/2007	4,5900	0,66%	4,5700	4,5900	4,4800	54.933	249.268,06
23/2/2007	4,5600	0,22%	4,5300	4,5600	4,4500	46.909	212.579,30
22/2/2007	4,5500	-0,22%	4,5100	4,5500	4,4400	36.069	162.472,60
21/2/2007	4,5600	0,00%	4,5600	4,5600	4,4700	11.679	52.817,74
20/2/2007	4,5600	1,33%	4,4800	4,5600	4,4000	25.377	113.325,86
16/2/2007	4,5000	0,00%	4,5000	4,5000	4,3600	6.345	28.278,84
15/2/2007	4,5000	0,00%	4,4200	4,5000	4,4200	17.487	77.998,16
14/2/2007	4,5000	2,51%	4,3900	4,5000	4,3200	28.905	126.316,92
13/2/2007	4,3900	-0,45%	4,3400	4,3900	4,3200	19.912	86.698,40
12/2/2007	4,4100	-1,34%	4,4500	4,4500	4,3400	20.497	89.879,76
09/2/2007	4,4700	-0,67%	4,4900	4,5100	4,3700	39.801	176.504,70
08/2/2007	4,5000	2,27%	4,4100	4,5100	4,3000	64.614	280.970,60
07/2/2007	4,4000	-0,23%	4,3400	4,4100	4,2900	27.898	120.673,30
06/2/2007	4,4100	0,92%	4,3000	4,4200	4,2800	29.186	126.338,04
05/2/2007	4,3700	0,69%	4,3000	4,3700	4,2500	25.146	108.099,22
02/2/2007	4,3400	0,70%	4,3200	4,3400	4,2700	11.615	49.987,18
01/2/2007	4,3100	-0,46%	4,3400	4,3400	4,2400	27.263	116.550,04
31/1/2007	4,3300	0,93%	4,2500	4,3300	4,2300	28.305	120.480,52
30/1/2007	4,2900	0,00%	4,3000	4,3000	4,2100	32.972	140.003,60
29/1/2007	4,2900	0,47%	4,2900	4,3200	4,2300	31.027	132.454,00
26/1/2007	4,2700	-0,47%	4,2700	4,2700	4,2200	17.152	72.790,10
25/1/2007	4,2900	-1,38%	4,3500	4,3500	4,2900	374.369	1.567.646,60
24/1/2007	4,3500	0,69%	4,3200	4,3500	4,2400	12.734	54.671,50
23/1/2007	4,3200	-0,23%	4,2700	4,3500	4,2200	20.391	87.203,52
22/1/2007	4,3300	0,46%	4,3700	4,3700	4,2600	21.493	92.658,64
19/1/2007	4,3100	-0,46%	4,3000	4,3200	4,2100	22.218	94.810,64
18/1/2007	4,3300	-1,81%	4,3600	4,3800	4,3200	10.894	47.361,60
17/1/2007	4,4100	-0,45%	4,3700	4,4200	4,3200	17.314	75.836,20
16/1/2007	4,4300	-0,67%	4,4100	4,4300	4,3900	11.744	51.792,80
15/1/2007	4,4600	-0,22%	4,4700	4,4700	4,3800	16.519	73.088,00
12/1/2007	4,4700	-0,22%	4,4300	4,4800	4,3500	13.438	59.506,92
11/1/2007	4,4800	0,22%	4,4600	4,5300	4,3700	35.242	156.562,74
10/1/2007	4,4700	-1,32%	4,5400	4,5800	4,3900	26.369	117.882,46
09/1/2007	4,5300	-0,66%	4,5300	4,6300	4,5000	65.923	298.453,00
08/1/2007	4,5600	-1,51%	4,6500	4,6900	4,5500	21.962	100.531,34
05/1/2007	4,6300	-0,22%	4,6100	4,7000	4,5600	28.778	133.066,88
04/1/2007	4,6400	-0,22%	4,5600	4,6400	4,5300	23.618	108.209,14
03/1/2007	4,6500	0,00%	4,6200	4,6900	4,5700	221.103	1.035.263,28
02/1/2007	4,6500	0,00%	4,6400	4,6500	4,5100	234.288	1.086.661,58
29/12/2006	4,6500	2,20%	4,5700	4,6500	4,5000	34.326	157.242,36
28/12/2006	4,5500	3,17%	4,4100	4,5500	4,3800	360.095	1.516.821,26
27/12/2006	4,4100	0,00%	4,4000	4,4200	4,3500	44.414	194.522,40
22/12/2006	4,4100	2,08%	4,3200	4,4200	4,2800	28.735	124.820,48
21/12/2006	4,3200	-1,14%	4,3000	4,3800	4,3000	23.646	102.300,52
20/12/2006	4,3700	0,00%	4,3600	4,3800	4,3000	23.573	102.181,16
19/12/2006	4,3700	-0,68%	4,4000	4,4100	4,3100	8.756	38.077,70
18/12/2006	4,4000	0,00%	4,3200	4,4100	4,3200	17.766	77.540,00
15/12/2006	4,4000	1,38%	4,3100	4,4100	4,2600	16.348	70.594,08
14/12/2006	4,3400	0,23%	4,3400	4,3500	4,3000	13.205	57.054,20
13/12/2006	4,3300	-1,81%	4,3300	4,4200	4,2800	12.690	54.818,64
12/12/2006	4,4100	0,92%	4,3700	4,4200	4,2300	38.889	168.671,16
11/12/2006	4,3700	-0,46%	4,3400	4,3700	4,3100	8.302	36.037,74
08/12/2006	4,3900	-0,45%	4,4300	4,4500	4,3500	27.875	122.258,08
07/12/2006	4,4100	2,08%	4,3200	4,4300	4,3200	16.927	74.476,60
06/12/2006	4,3200	-2,48%	4,4900	4,4900	4,3200	13.066	57.640,70
05/12/2006	4,4300	-1,34%	4,4100	4,4300	4,3500	9.839	43.272,80
04/12/2006	4,4900	1,81%	4,4200	4,4900	4,4200	3.398	15.021,40
01/12/2006	4,4100	1,15%	4,3000	4,4100	4,3000	11.012	47.937,60
30/11/2006	4,3600	0,00%	4,3000	4,4600	4,3000	6.732	29.656,40
29/11/2006	4,3600	-0,23%	4,4300	4,4600	4,3100	20.411	88.873,48
28/11/2006	4,3700	-3,10%	4,4300	4,4300	4,3300	27.657	121.041,60
27/11/2006	4,5100	0,45%	4,5000	4,5500	4,4900	23.229	104.849,80
24/11/2006	4,4900	0,22%	4,4900	4,5000	4,4200	16.970	75.561,40
23/11/2006	4,4800	0,45%	4,4300	4,5000	4,4200	32.725	145.443,10
22/11/2006	4,4600	-0,89%	4,4600	4,4900	4,4200	29.186	130.018,04
21/11/2006	4,5000	-0,66%	4,5100	4,5100	4,4600	11.976	53.632,60
20/11/2006	4,5300	0,22%	4,5400	4,5600	4,5300	9.787	44.394,00
17/11/2006	4,5200	-0,66%	4,5000	4,5600	4,4900	33.036	149.789,00
16/11/2006	4,5500	-0,22%	4,5000	4,5600	4,4900	31.832	144.750,80
15/11/2006	4,5600	0,00%	4,5600	4,5700	4,4800	56.158	255.062,60
14/11/2006	4,5600	0,22%	4,4800	4,5600	4,4700	36.486	165.581,10
13/11/2006	4,5500	0,00%	4,4700	4,5600	4,4700	18.734	84.553,20
10/11/2006	4,5500	0,22%	4,5600	4,5600	4,4500	16.669	75.493,82
09/11/2006	4,5400	0,89%	4,4700	4,5600	4,4700	11.228	50.728,40
08/11/2006	4,5000	1,58%	4,4300	4,5000	4,4300	16.063	71.921,72
07/11/2006	4,4300	-1,77%	4,4600	4,5100	4,4200	20.291	90.931,22
06/11/2006	4,5100	-0,66%	4,4700	4,5700	4,4600	30.051	135.290,82
03/11/2006	4,5400	0,00%	4,5400	4,5700	4,4600	30.789	139.108,08
02/11/2006	4,5400	0,22%	4,5400	4,5500	4,4600	8.925	40.349,60
01/11/2006	4,5300	-0,88%	4,6000	4,6300	4,5000	29.479	134.139,04
31/10/2006	4,5700	2,01%	4,4400	4,6000	4,4000	37.278	166.292,10
30/10/2006	4,4800	-0,44%	4,5000	4,5000	4,4200	15.335	68.246,60
27/10/2006	4,5000	0,67%	4,4700	4,5100	4,4300	23.735	106.103,44
26/10/2006	4,4700	-1,97%	4,5000	4,5800	4,4600	22.637	101.974,70
25/10/2006	4,5600	0,00%	4,5500	4,5700	4,4800	25.917	117.578,00
24/10/2006	4,5600	1,11%	4,5100	4,5600	4,5000	7.851	35.562,20
23/10/2006	4,5100	0,00%	4,4800	4,5400	4,4100	38.727	173.188,52
20/10/2006	4,5100	-1,10%	4,5600	4,5700	4,5000	44.275	199.973,10
19/10/2006	4,5600	-0,65%	4,5600	4,5600	4,5600	5.033	22.970,80
18/10/2006	4,5900	0,00%	4,5600	4,6500	4,5400	5.097	23.314,40
17/10/2006	4,5900	0,44%	4,5900	4,6000	4,4900	30.778	139.778,00
16/10/2006	4,5700	0,22%	4,5900	4,5900	4,4900	25.853	116.690,60
13/10/2006	4,5600	0,00%	4,5700	4,6100	4,5000	34.166	155.481,80
12/10/2006	4,5600	0,00%	4,5200	4,5700	4,5000	23.702	107.585,20
11/10/2006	4,5600	-0,22%	4,5700	4,5700	4,5300	5.570	25.260,60
10/10/2006	4,5700	0,00%	4,5600	4,6400	4,5200	41.106	187.552,84
09/10/2006	4,5700	-1,08%	4,5600	4,6000	4,5400	26.563	121.320,10
06/10/2006	4,6200	0,43%	4,5600	4,6400	4,5300	41.683	191.223,20
05/10/2006	4,6000	-0,65%	4,6600	4,6800	4,5700	68.289	316.234,80
04/10/2006	4,6300	0,65%	4,6000	4,6400	4,5600	19.551	89.981,20
03/10/2006	4,6000	-1,08%	4,5800	4,6800	4,5600	103.024	473.878,40
02/10/2006	4,6500	-0,21%	4,5700	4,6900	4,5600	32.370	149.474,60
29/9/2006	4,6600	1,08%	4,6200	4,6600	4,6100	6.388	29.593,60
28/9/2006	4,6100	0,00%	4,6200	4,6400	4,5400	43.855	201.381,60
27/9/2006	4,6100	1,10%	4,5700	4,6700	4,5600	54.911	252.301,60
26/9/2006	4,5600	-2,56%	4,5900	4,6900	4,5600	58.588	270.414,60
25/9/2006	4,6800	0,00%	4,6900	4,6900	4,5900	35.273	163.942,00
22/9/2006	4,6800	1,08%	4,7300	4,7400	4,5100	170.437	779.268,00
21/9/2006	4,6300	0,87%	4,5500	4,6500	4,5400	24.239	111.285,20
20/9/2006	4,5900	-1,29%	4,5800	4,6500	4,5600	39.855	183.159,60
19/9/2006	4,6500	0,43%	4,5600	4,6900	4,5600	17.185	79.355,60
18/9/2006	4,6300	-0,43%	4,5900	4,7900	4,5600	32.241	149.348,20
15/9/2006	4,6500	0,00%	4,6400	4,6500	4,6000	17.443	80.809,00
14/9/2006	4,6500	-1,27%	4,6900	4,8100	4,6300	72.418	340.766,80
13/9/2006	4,7100	-0,63%	4,6900	4,7200	4,6500	25.702	120.456,00
12/9/2006	4,7400	-0,21%	4,7400	4,7400	4,6900	19.583	92.473,40
11/9/2006	4,7500	-0,42%	4,7300	4,7700	4,7100	25.617	121.413,40
08/9/2006	4,7700	0,00%	4,7800	4,8200	4,6900	27.466	130.043,60
07/9/2006	4,7700	-0,42%	4,7300	4,7700	4,7100	5.248	24.806,80
06/9/2006	4,7900	-0,62%	4,7500	4,8200	4,7500	17.981	85.965,60
05/9/2006	4,8200	-0,21%	4,7900	4,8200	4,7700	9.850	47.270,00
04/9/2006	4,8300	-0,41%	4,8000	4,8400	4,7800	24.325	117.111,60
01/9/2006	4,8500	0,00%	4,7700	4,8500	4,7700	28.412	136.590,40
31/8/2006	4,8500	0,00%	4,7600	4,8500	4,7500	37.682	181.109,80
30/8/2006	4,8500	-0,21%	4,7900	4,8500	4,7800	30.456	146.596,60
29/8/2006	4,8600	0,83%	4,8000	4,9100	4,7800	55.816	269.584,36
28/8/2006	4,8200	0,84%	4,7900	4,8300	4,7300	16.669	80.002,60
25/8/2006	4,7800	0,21%	4,7500	4,8200	4,7300	37.252	178.085,60
24/8/2006	4,7700	0,00%	4,7600	4,8000	4,7200	27.326	129.990,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%