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
23/8/2006	4,8400	1,47%	4,8300	4,8500	4,7300	35.854	171.785,58
22/8/2006	4,7700	-1,85%	4,8200	4,9300	4,7400	35.162	170.281,70
21/8/2006	4,8600	-0,61%	4,8000	4,8700	4,7900	44.865	216.517,70
18/8/2006	4,8900	0,62%	4,7800	4,9000	4,7800	39.018	188.473,78
17/8/2006	4,8600	-1,62%	4,9500	4,9600	4,8300	50.523	247.308,00
16/8/2006	4,9400	1,02%	4,9200	4,9500	4,8300	38.005	185.608,60
14/8/2006	4,8900	0,41%	4,8900	4,9000	4,7800	22.670	110.248,00
11/8/2006	4,8700	-1,81%	4,8800	4,9600	4,8700	25.917	127.123,00
10/8/2006	4,9600	-0,40%	4,9700	4,9700	4,8700	46.844	230.777,40
09/8/2006	4,9800	-0,40%	5,0200	5,0200	4,9300	49.210	245.042,80
08/8/2006	5,0000	-1,57%	5,0800	5,0800	4,9500	19.959	100.114,50
07/8/2006	5,0800	2,01%	4,9700	5,1100	4,9500	52.178	261.006,50
04/8/2006	4,9800	0,00%	4,9900	4,9900	4,9300	20.949	104.182,40
03/8/2006	4,9800	1,22%	4,8900	4,9800	4,8900	31.692	156.552,20
02/8/2006	4,9200	-1,01%	4,9000	4,9500	4,8800	27.509	135.443,40
01/8/2006	4,9700	-0,40%	4,9400	5,0000	4,8900	44.113	218.925,92
31/7/2006	4,9900	-0,20%	4,9900	5,0400	4,8800	38.370	189.594,80
28/7/2006	5,0000	0,60%	4,9800	5,0600	4,8800	69.198	342.876,62
27/7/2006	4,9700	3,76%	4,7900	4,9700	4,7900	46.952	229.253,60
26/7/2006	4,7900	4,36%	4,6300	4,8200	4,6000	74.891	349.553,82
25/7/2006	4,5900	-1,29%	4,5800	4,6900	4,5400	263.410	1.205.412,54
24/7/2006	4,6500	1,09%	4,6200	4,6700	4,5700	26.485	122.300,84
21/7/2006	4,6000	0,22%	4,5800	4,6000	4,5200	27.143	123.764,80
20/7/2006	4,5900	1,77%	4,5100	4,6000	4,4300	169.720	761.237,32
19/7/2006	4,5100	0,00%	4,4300	4,5100	4,4200	87.258	389.602,40
18/7/2006	4,5100	0,22%	4,5300	4,5300	4,4700	270.464	1.217.295,20
17/7/2006	4,5000	0,00%	4,4000	4,5400	4,3700	388.436	1.649.386,40
14/7/2006	4,5000	-0,22%	4,5600	4,5800	4,4100	88.516	394.948,40
13/7/2006	4,5100	2,04%	4,3100	4,5500	4,2800	111.616	489.258,78
12/7/2006	4,4200	2,31%	4,4100	4,4300	4,2600	148.074	638.786,10
11/7/2006	4,3200	1,65%	4,2100	4,3300	4,1800	87.532	369.116,40
10/7/2006	4,2500	0,00%	4,1700	4,2600	4,1500	47.888	200.938,90
07/7/2006	4,2500	0,00%	4,2000	4,2500	4,2000	9.033	38.166,00
06/7/2006	4,2500	0,24%	4,1800	4,2500	4,1800	6.667	28.017,00
05/7/2006	4,2400	-0,70%	4,2000	4,2500	4,1900	12.905	54.445,00
04/7/2006	4,2700	0,00%	4,2200	4,2700	4,2100	15.238	64.683,10
03/7/2006	4,2700	-0,70%	4,3000	4,3400	4,2000	21.274	90.727,62
30/6/2006	4,3000	0,23%	4,4300	4,5900	4,2200	18.066	77.692,80
29/6/2006	4,2900	-0,23%	4,2500	4,3000	4,1800	16.109	68.870,00
28/6/2006	4,3000	0,00%	4,2500	4,3100	4,2400	15.916	68.078,00
27/6/2006	4,3000	0,47%	4,1800	4,3000	4,1600	18.454	77.411,20
26/6/2006	4,2800	-0,70%	4,4200	4,4200	4,1900	18.777	80.255,20
23/6/2006	4,3100	0,00%	4,2000	4,3100	4,1900	19.529	82.675,60
22/6/2006	4,3100	0,00%	4,2300	4,3300	4,2000	22.218	94.653,60
21/6/2006	4,3100	1,41%	4,2500	4,3900	4,1100	22.584	96.137,20
20/6/2006	4,2500	-2,07%	4,2300	4,2700	4,1900	16.152	68.413,40
19/6/2006	4,3400	9,87%	3,9300	4,3400	3,9300	13.099	52.176,94
16/6/2006	3,9500	-0,75%	3,8700	4,0000	3,8700	14.905	58.656,96
15/6/2006	3,9800	3,11%	3,9000	3,9800	3,8600	26.563	103.616,54
14/6/2006	3,8600	0,00%	3,7900	3,8600	3,7900	17.392	66.246,82
13/6/2006	3,8600	-2,28%	3,7000	3,9000	3,7000	17.507	66.786,30
09/6/2006	3,9500	0,00%	3,9500	4,0100	3,9200	16.161	64.040,20
08/6/2006	3,9500	-2,95%	3,7800	4,0000	3,7700	25.522	101.089,96
07/6/2006	4,0700	1,75%	3,9300	4,0800	3,8900	20.471	81.237,48
06/6/2006	4,0000	-1,23%	3,9900	4,0300	3,9000	16.884	67.109,00
05/6/2006	4,0500	-2,41%	4,1500	4,1500	3,8400	27.542	110.958,80
02/6/2006	4,1500	0,48%	4,0500	4,1500	3,9300	18.217	74.325,40
01/6/2006	4,1300	-1,20%	4,1800	4,1800	4,0600	17.237	70.796,26
31/5/2006	4,1800	-0,24%	4,1400	4,1900	4,1400	13.313	55.409,60
30/5/2006	4,1900	-0,95%	4,1500	4,1900	4,1500	15.486	64.532,00
29/5/2006	4,2300	-0,94%	4,1400	4,2300	4,1400	17.357	72.482,20
26/5/2006	4,2700	1,91%	4,2100	4,2700	4,0500	23.100	96.519,70
25/5/2006	4,1900	0,96%	4,1400	4,2100	4,1100	14.905	62.192,20
24/5/2006	4,1500	-3,49%	3,9600	4,1800	3,9100	18.110	72.772,70
23/5/2006	4,3000	2,87%	4,0500	4,3000	4,0500	31.431	131.663,84
22/5/2006	4,1800	-3,46%	4,2000	4,2000	3,9200	41.683	169.635,60
19/5/2006	4,3300	-2,04%	4,2800	4,4200	4,2800	6.736	29.391,02
18/5/2006	4,4200	-1,56%	4,4500	4,4500	4,2800	4.624	20.450,00
17/5/2006	4,4900	-0,44%	4,5400	4,5500	4,4200	28.853	129.959,80
16/5/2006	4,5100	0,89%	4,4300	4,5100	4,4200	14.970	67.017,00
15/5/2006	4,4700	-1,11%	4,5100	4,5100	4,4200	17.679	79.260,40
12/5/2006	4,5200	-0,44%	4,4600	4,5400	4,4300	19.315	86.802,00
11/5/2006	4,5400	0,67%	4,5400	4,5400	4,4200	25.427	113.916,22
10/5/2006	4,5100	-0,66%	4,5400	4,5400	4,4700	21.508	96.768,00
09/5/2006	4,5400	0,00%	4,5600	4,5600	4,4200	12.109	54.236,70
08/5/2006	4,5400	0,67%	4,5100	4,5700	4,4300	31.066	140.917,80
05/5/2006	4,5100	-0,44%	4,4700	4,5600	4,4300	14.518	65.643,80
04/5/2006	4,5300	0,44%	4,4600	4,5700	4,4500	19.142	86.596,00
03/5/2006	4,5100	0,45%	4,4100	4,5400	4,4100	19.978	89.411,06
02/5/2006	4,4900	-1,54%	4,5900	4,5900	4,4600	25.057	112.496,00
28/4/2006	4,5600	-1,30%	4,5600	4,5600	4,5600	19.358	88.200,00
27/4/2006	4,6200	-0,43%	4,6300	4,6300	4,5200	21.713	100.179,70
26/4/2006	4,6400	0,22%	4,5400	4,6500	4,5400	26.462	121.546,96
25/4/2006	4,6300	-0,43%	4,5600	4,6400	4,5600	22.003	100.733,36
20/4/2006	4,6500	0,87%	4,6000	4,6500	4,5600	35.811	165.174,00
19/4/2006	4,6100	0,22%	4,5300	4,6100	4,5300	23.229	106.364,00
18/4/2006	4,6000	0,88%	4,4700	4,6000	4,2500	27.337	123.444,00
13/4/2006	4,5600	0,44%	4,5400	4,5600	4,3300	25.315	113.314,10
12/4/2006	4,5400	-1,30%	4,5400	4,5800	4,5200	16.669	75.886,00
11/4/2006	4,6000	-0,65%	4,5200	4,6000	4,5000	21.852	98.952,00
10/4/2006	4,6300	0,43%	4,5600	4,6300	4,5200	25.401	115.925,40
07/4/2006	4,6100	-0,86%	4,6000	4,6300	4,5300	22.283	101.978,20
06/4/2006	4,6500	1,31%	4,6000	4,6500	4,4700	20.949	95.761,80
05/4/2006	4,5900	-0,86%	4,6300	4,6400	4,5800	16.067	74.222,40
04/4/2006	4,6300	-0,43%	4,6400	4,6400	4,5700	11.722	53.732,00
03/4/2006	4,6500	1,97%	4,6300	4,6500	4,4800	64.331	296.822,10
31/3/2006	4,5600	1,33%	4,4200	4,5600	4,4200	25.165	112.740,00
30/3/2006	4,5000	0,00%	4,4300	4,5000	4,3800	25.552	113.527,20
29/3/2006	4,5000	0,00%	4,4600	4,5000	4,4100	35.789	158.891,20
28/3/2006	4,5000	0,00%	4,4700	4,5000	4,2800	16.024	71.518,80
27/3/2006	4,5000	-1,32%	4,5100	4,5400	4,4900	48.285	218.589,00
24/3/2006	4,5600	0,22%	4,4700	4,5600	4,4500	24.896	111.792,40
23/3/2006	4,5500	0,00%	4,4800	4,5500	4,4600	20.970	94.615,70
22/3/2006	4,5500	-0,22%	4,5100	4,5600	4,4700	21.035	94.850,50
21/3/2006	4,5600	-1,30%	4,5300	4,5900	4,5000	27.788	126.732,50
20/3/2006	4,6200	0,43%	4,5600	4,6500	4,5200	26.111	119.658,16
17/3/2006	4,6000	-0,65%	4,5200	4,6100	4,5000	31.487	142.648,52
16/3/2006	4,6300	0,65%	4,5600	4,6300	4,5100	21.400	97.924,80
15/3/2006	4,6000	0,22%	4,5600	4,6100	4,5500	21.830	100.017,80
14/3/2006	4,5900	-1,08%	4,5600	4,6000	4,5400	20.067	91.705,20
13/3/2006	4,6400	0,87%	4,5900	4,6400	4,5500	18.174	83.286,00
10/3/2006	4,6000	-0,22%	4,5600	4,6100	4,5100	21.218	97.052,70
09/3/2006	4,6100	-0,65%	4,5600	4,6500	4,4900	25.079	115.576,10
08/3/2006	4,6400	5,69%	4,1800	4,6500	4,1400	62.546	278.922,90
07/3/2006	4,3900	-3,73%	4,4700	4,5100	4,1000	60.976	262.274,30
03/3/2006	4,5600	0,44%	4,5000	4,5600	4,4200	51.538	229.239,00
02/3/2006	4,5400	-1,30%	4,5600	4,6100	4,4600	24.261	109.981,40
01/3/2006	4,6000	-1,08%	4,6300	4,6500	4,5200	21.573	99.381,80
28/2/2006	4,6500	0,22%	4,6400	4,6500	4,4200	25.014	115.724,50
27/2/2006	4,6400	-1,90%	4,7200	4,7200	4,6200	74.569	346.750,60
24/2/2006	4,7300	0,85%	4,6600	4,7300	4,6500	17.852	83.520,20
23/2/2006	4,6900	-0,85%	4,6500	4,7300	4,6500	16.776	79.029,80
22/2/2006	4,7300	0,00%	4,6600	4,7300	4,6500	33.157	156.317,16
21/2/2006	4,7300	0,21%	4,7400	4,7500	4,6500	44.537	208.439,10
20/2/2006	4,7200	0,43%	4,7000	4,7800	4,6500	16.669	78.848,40
17/2/2006	4,7000	-1,47%	4,6900	4,7500	4,6500	25.779	120.877,88
16/2/2006	4,7700	0,63%	4,7200	4,7800	4,6700	26.935	127.732,74
15/2/2006	4,7400	-0,63%	4,8000	4,8000	4,6600	16.217	76.083,40
14/2/2006	4,7700	-0,63%	4,7400	4,7900	4,6600	22.303	105.544,00
13/2/2006	4,8000	-0,62%	4,8300	4,8300	4,7400	18.626	89.226,40
10/2/2006	4,8300	1,05%	4,8400	4,8400	4,7800	5.980	28.793,00
09/2/2006	4,7800	1,70%	4,7200	4,7900	4,6500	28.821	136.639,00
08/2/2006	4,7000	-0,84%	4,7700	4,7800	4,6600	13.637	63.964,20
07/2/2006	4,7400	1,50%	4,7600	4,7600	4,6400	17.060	80.409,54
06/2/2006	4,6700	5,66%	4,4300	4,7900	4,4300	127.259	589.382,54
03/2/2006	4,4200	0,91%	4,3800	4,4200	4,3300	10.023	44.038,00
02/2/2006	4,3800	0,92%	4,3600	4,3800	4,3000	24.670	106.945,36
01/2/2006	4,3400	0,46%	4,2900	4,3500	4,2800	15.916	68.528,40
31/1/2006	4,3200	0,47%	4,3200	4,3400	4,2300	17.830	76.551,50
30/1/2006	4,3000	0,00%	4,3000	4,3200	4,2200	15.056	64.660,90
27/1/2006	4,3000	-0,92%	4,3100	4,3500	4,2900	15.701	67.860,60
26/1/2006	4,3400	-0,23%	4,3500	4,3500	4,2800	16.519	71.465,20
25/1/2006	4,3500	3,08%	4,3200	4,3500	4,2400	38.714	166.010,80
24/1/2006	4,2200	2,93%	4,1000	4,2300	4,1000	22.261	93.147,80
23/1/2006	4,1000	0,00%	4,0500	4,1000	3,9900	10.582	42.617,60
20/1/2006	4,1000	1,23%	4,0400	4,1000	4,0400	33.768	137.629,70
19/1/2006	4,0500	1,25%	4,0200	4,0500	3,9900	27.337	110.040,60
18/1/2006	4,0000	-0,25%	3,8600	4,0100	3,8600	17.658	70.057,60
17/1/2006	4,0100	-0,50%	3,9600	4,0200	3,9600	19.615	78.432,20
16/1/2006	4,0300	1,26%	4,0500	4,0500	3,9600	10.969	43.999,98
13/1/2006	3,9800	0,00%	3,9500	3,9800	3,9400	13.722	54.425,10
12/1/2006	3,9800	0,00%	3,9100	3,9800	3,9100	24.089	95.213,20
11/1/2006	3,9800	1,02%	3,9400	4,0000	3,9200	16.346	64.837,40
10/1/2006	3,9400	-1,50%	4,0000	4,0000	3,9200	8.216	32.596,00
09/1/2006	4,0000	-0,25%	4,0100	4,0100	3,9300	5.507	21.859,20
05/1/2006	4,0100	-1,47%	4,0000	4,0500	3,9800	15.873	63.834,08
04/1/2006	4,0700	0,00%	4,0500	4,0700	3,9500	22.476	90.880,20
03/1/2006	4,0700	0,25%	4,0400	4,0700	3,9900	11.206	45.315,68
02/1/2006	4,0600	-0,25%	4,0600	4,0600	3,9700	31.090	124.877,58
30/12/2005	4,0700	1,50%	3,9900	4,0800	3,9700	60.481	243.549,44
29/12/2005	4,0100	0,50%	3,9200	4,0300	3,9200	31.479	125.589,36
28/12/2005	3,9900	0,00%	3,9500	3,9900	3,9200	20.411	80.956,50
27/12/2005	3,9900	1,27%	3,9400	3,9900	3,9400	36.564	144.953,16
23/12/2005	3,9400	1,29%	3,8800	3,9500	3,8800	43.382	170.029,04
22/12/2005	3,8900	0,26%	3,8500	3,8900	3,8200	21.895	84.608,08
21/12/2005	3,8800	0,78%	3,8500	3,8800	3,8000	80.505	310.462,94
20/12/2005	3,8500	-0,26%	3,8500	3,8600	3,7900	30.353	116.212,12
19/12/2005	3,8600	1,31%	3,7900	3,8600	3,7900	41.661	160.244,16
16/12/2005	3,8100	0,00%	3,7500	3,8100	3,7200	142.061	531.882,90
15/12/2005	3,8100	1,06%	3,7800	3,8100	3,7100	71.665	268.835,80
14/12/2005	3,7700	0,53%	3,6900	3,7700	3,6900	27.767	103.749,40
13/12/2005	3,7500	0,81%	3,7200	3,7600	3,6500	30.197	111.902,20
12/12/2005	3,7200	2,48%	3,5900	3,7200	3,5900	57.986	211.416,90
09/12/2005	3,6300	0,55%	3,6100	3,6400	3,5300	36.478	131.118,40
08/12/2005	3,6100	1,12%	3,5300	3,6200	3,5300	32.843	117.423,20
07/12/2005	3,5700	-1,38%	3,6200	3,6200	3,5600	24.670	88.558,40
06/12/2005	3,6200	1,12%	3,5500	3,6400	3,5500	1.252.308	4.483.884,70
05/12/2005	3,5800	-1,65%	3,6400	3,6500	3,5600	32.370	116.964,80
02/12/2005	3,6400	0,55%	3,6200	3,6400	3,5900	33.230	120.187,80
01/12/2005	3,6200	1,69%	3,5600	3,6500	3,5200	37.359	133.235,80
30/11/2005	3,5600	0,56%	3,5000	3,5900	3,5000	29.326	103.872,80
29/11/2005	3,5400	-1,39%	3,5900	3,6000	3,5300	22.992	81.827,80
28/11/2005	3,5900	0,00%	3,5400	3,6000	3,5400	22.906	81.636,40
25/11/2005	3,5900	-0,55%	3,6100	3,6200	3,5900	4.624	16.675,00
24/11/2005	3,6100	1,12%	3,6000	3,6100	3,5600	11.915	42.715,20
23/11/2005	3,5700	-0,28%	3,5800	3,5800	3,5300	32.155	114.123,40
22/11/2005	3,5800	-1,38%	3,6300	3,6400	3,5700	26.261	94.549,80
21/11/2005	3,6300	-0,82%	3,6600	3,6600	3,6100	37.532	136.401,80
18/11/2005	3,6600	0,00%	3,6700	3,6900	3,6100	27.358	99.921,20
17/11/2005	3,6600	0,00%	3,6600	3,6600	3,6200	22.992	83.773,20
16/11/2005	3,6600	-0,54%	3,6900	3,7300	3,6300	24.197	88.868,00
15/11/2005	3,6800	-1,08%	3,7400	3,7400	3,6400	35.553	130.164,20
14/11/2005	3,7200	0,54%	3,6900	3,7400	3,6600	22.454	82.993,40
11/11/2005	3,7000	1,65%	3,6000	3,7200	3,5900	35.123	127.822,00
10/11/2005	3,6400	0,00%	3,6300	3,6600	3,5600	68.525	246.554,20
09/11/2005	3,6400	0,00%	3,5900	3,6600	3,5800	22.562	81.442,20
08/11/2005	3,6400	-0,27%	3,6700	3,6700	3,5900	22.175	80.252,00
07/11/2005	3,6500	-0,27%	3,6600	3,6700	3,6200	31.101	113.087,20
04/11/2005	3,6600	0,27%	3,6700	3,6700	3,6200	24.885	90.543,80
03/11/2005	3,6500	0,55%	3,6300	3,6700	3,6000	26.111	94.544,40
02/11/2005	3,6300	0,55%	3,6100	3,6300	3,5500	27.724	99.453,00
01/11/2005	3,6100	1,12%	3,6300	3,6300	3,5500	21.852	78.280,00
31/10/2005	3,5700	0,28%	3,5500	3,6000	3,5300	31.273	111.521,20
27/10/2005	3,5600	-0,84%	3,6300	3,6300	3,5500	25.293	90.891,00
26/10/2005	3,5900	0,00%	3,6200	3,6800	3,5800	21.121	76.771,20
25/10/2005	3,5900	0,00%	3,6300	3,6300	3,5500	35.166	125.878,20
24/10/2005	3,5900	-1,37%	3,6600	3,6600	3,5800	32.993	119.225,00
21/10/2005	3,6400	0,28%	3,6100	3,6500	3,5800	30.649	110.783,20
20/10/2005	3,6300	-1,09%	3,6600	3,6700	3,6200	37.102	135.149,40
19/10/2005	3,6700	-1,87%	3,6700	3,6900	3,6300	35.704	130.620,20
18/10/2005	3,7400	0,00%	3,7000	3,7500	3,6800	21.379	79.069,40
17/10/2005	3,7400	0,00%	3,6800	3,7400	3,6800	23.659	87.781,40
14/10/2005	3,7400	0,00%	3,7400	3,7500	3,7200	10.991	41.013,80
13/10/2005	3,7400	0,00%	3,7000	3,7800	3,7000	20.842	77.818,40
12/10/2005	3,7400	0,00%	3,7700	3,7800	3,7100	24.692	92.399,20
11/10/2005	3,7400	-1,32%	3,8100	3,8100	3,7400	30.413	114.263,00
10/10/2005	3,7900	0,80%	3,7700	3,8000	3,7100	26.412	99.689,40
07/10/2005	3,7600	1,35%	3,7200	3,7600	3,6800	47.189	176.067,60
06/10/2005	3,7100	-1,59%	3,6700	3,7100	3,6500	56.179	207.078,40
05/10/2005	3,7700	-1,31%	3,7900	3,8100	3,7500	39.381	148.716,20
04/10/2005	3,8200	-1,04%	3,8600	3,8600	3,7900	28.605	109.552,80
03/10/2005	3,8600	0,52%	3,8500	3,8800	3,8400	46.780	180.607,80
30/9/2005	3,8400	0,79%	3,8100	3,8600	3,8000	21.422	82.123,20
29/9/2005	3,8100	0,00%	3,8200	3,8800	3,7900	72.160	276.598,20
28/9/2005	3,8100	1,06%	3,7900	3,8300	3,7800	81.064	308.664,60
27/9/2005	3,7700	3,01%	3,6800	3,7700	3,6600	58.867	219.383,80
26/9/2005	3,6600	-0,81%	3,7000	3,7100	3,6600	20.884	76.868,00
23/9/2005	3,6900	0,82%	3,6700	3,7300	3,6400	62.503	230.083,80
22/9/2005	3,6600	-0,54%	3,6600	3,6700	3,6200	56.244	205.162,20
21/9/2005	3,6800	-1,08%	3,6800	3,7300	3,6600	55.168	203.293,40
20/9/2005	3,7200	1,64%	3,6600	3,7200	3,6500	65.513	241.582,00
19/9/2005	3,6600	0,00%	3,6600	3,7000	3,6400	59.965	220.324,40
16/9/2005	3,6600	0,00%	3,6600	3,6700	3,6300	48.888	178.463,60
15/9/2005	3,6600	0,00%	3,6400	3,6900	3,6300	39.661	145.211,60
14/9/2005	3,6600	-0,81%	3,6800	3,7200	3,6300	103.088	378.484,40
13/9/2005	3,6900	0,82%	3,6200	3,7000	3,6100	80.548	295.096,20
12/9/2005	3,6600	-0,27%	3,6700	3,6700	3,6300	32.671	119.264,80
09/9/2005	3,6700	0,27%	3,6100	3,6700	3,6100	76.913	279.403,80
08/9/2005	3,6600	-0,27%	3,6300	3,6700	3,6100	85.344	310.593,80
07/9/2005	3,6700	-0,27%	3,6700	3,6900	3,5900	112.939	411.175,60
06/9/2005	3,6800	0,00%	3,6300	3,6900	3,6100	68.783	251.140,60
05/9/2005	3,6800	-0,81%	3,7000	3,7100	3,6500	22.540	82.964,40
02/9/2005	3,7100	1,92%	3,6000	3,7100	3,5900	61.879	226.299,20
01/9/2005	3,6400	-0,55%	3,6200	3,6600	3,6100	23.357	84.704,40
31/8/2005	3,6600	-1,35%	3,7000	3,7100	3,6400	30.456	112.234,20
30/8/2005	3,7100	1,37%	3,6600	3,7100	3,6100	26.842	97.839,60
29/8/2005	3,6600	-0,81%	3,7100	3,7100	3,6100	23.014	84.091,20
26/8/2005	3,6900	0,82%	3,6800	3,7100	3,6200	34.994	128.115,80
25/8/2005	3,6600	-0,27%	3,6400	3,6700	3,6000	38.714	140.834,40
24/8/2005	3,6700	0,00%	3,6600	3,7000	3,6300	17.487	64.091,00
23/8/2005	3,6700	-0,81%	3,7000	3,7200	3,6600	29.445	108.761,40
22/8/2005	3,7000	-1,33%	3,7100	3,7700	3,6700	33.703	125.057,00
19/8/2005	3,7500	-1,57%	3,8000	3,8200	3,7200	137.996	523.100,20
18/8/2005	3,8100	2,14%	3,7300	3,8100	3,6400	150.170	558.522,60
17/8/2005	3,7300	1,08%	3,6200	3,7700	3,6100	117.693	434.423,20
16/8/2005	3,6900	1,37%	3,6300	3,6900	3,5900	69.536	253.415,80
12/8/2005	3,6400	1,96%	3,6000	3,6800	3,5800	22.089	80.342,40
11/8/2005	3,5700	2,00%	3,4800	3,5900	3,4600	36.456	128.267,20
10/8/2005	3,5000	-0,57%	3,5200	3,5400	3,4900	23.638	83.082,40
09/8/2005	3,5200	0,57%	3,5300	3,5300	3,4600	35.488	123.969,00
08/8/2005	3,5000	-0,57%	3,4500	3,5200	3,4400	24.863	86.518,00
05/8/2005	3,5200	3,53%	3,4300	3,5300	3,3900	25.379	87.685,00
04/8/2005	3,4000	-0,29%	3,4400	3,4400	3,3500	27.531	93.787,40
03/8/2005	3,4100	-0,87%	3,4600	3,4700	3,4000	19.336	66.119,00
02/8/2005	3,4400	-0,58%	3,4400	3,4800	3,4200	17.874	61.615,80
01/8/2005	3,4600	0,00%	3,4400	3,4900	3,4300	19.572	67.564,00
29/7/2005	3,4600	0,58%	3,4400	3,5000	3,4400	27.531	95.415,20
28/7/2005	3,4400	-0,58%	3,4600	3,4900	3,4400	29.057	100.326,00
27/7/2005	3,4600	-0,29%	3,4400	3,5000	3,4400	25.939	89.566,40
26/7/2005	3,4700	1,76%	3,4700	3,5200	3,4400	20.949	72.275,00
25/7/2005	3,4100	-1,45%	3,4800	3,4900	3,4100	20.605	70.965,00
22/7/2005	3,4600	0,29%	3,5100	3,5100	3,4500	20.282	70.687,00
21/7/2005	3,4500	-0,86%	3,5300	3,5300	3,4500	72.245	252.213,80
20/7/2005	3,4800	-1,69%	3,5200	3,5300	3,4800	21.594	75.606,20
19/7/2005	3,5400	-1,12%	3,5900	3,5900	3,5200	23.724	84.551,00
18/7/2005	3,5800	1,42%	3,5300	3,6100	3,5200	48.415	172.157,40
15/7/2005	3,5300	0,86%	3,5000	3,6300	3,4500	220.458	773.009,40
14/7/2005	3,5000	0,57%	3,4900	3,5200	3,4400	46.565	161.574,60
13/7/2005	3,4800	-0,29%	3,4200	3,4900	3,4100	100.636	346.627,80
12/7/2005	3,4900	0,29%	3,4400	3,4900	3,4100	254.333	877.229,80
11/7/2005	3,4800	0,29%	3,4400	3,4900	3,4100	39.639	136.680,20
08/7/2005	3,4700	-1,14%	3,5000	3,5300	3,4400	32.498	112.583,60
07/7/2005	3,5100	0,00%	3,5200	3,5300	3,4300	14.067	48.858,20
06/7/2005	3,5100	0,57%	3,4900	3,5300	3,4400	30.219	105.572,00
05/7/2005	3,4900	-1,13%	3,5200	3,5200	3,4400	45.360	157.667,60
04/7/2005	3,5300	-1,12%	3,5200	3,5500	3,5000	18.174	64.001,00
01/7/2005	3,5700	0,28%	3,5300	3,5800	3,5300	24.089	85.476,40
30/6/2005	3,5600	0,85%	3,5000	3,5600	3,4700	32.004	112.381,60
29/6/2005	3,5300	-1,12%	3,5300	3,5800	3,5000	38.176	134.802,80
28/6/2005	3,5700	1,13%	3,4800	3,5700	3,4600	60.352	212.195,80
27/6/2005	3,5300	0,00%	3,5200	3,5300	3,4800	25.100	87.984,00
24/6/2005	3,5300	1,44%	3,5300	3,6100	3,4300	52.910	184.350,60
23/6/2005	3,4800	-0,57%	3,4500	3,5100	3,4500	17.723	61.580,60
22/6/2005	3,5000	0,00%	3,5300	3,5600	3,4500	38.091	132.793,40
21/6/2005	3,5000	-0,85%	3,4800	3,5700	3,4400	40.198	139.959,40
17/6/2005	3,5300	0,00%	3,4800	3,5300	3,4700	26.455	92.557,40
16/6/2005	3,5300	0,00%	3,4900	3,5300	3,4700	35.381	123.588,00
15/6/2005	3,5300	-1,94%	3,5600	3,5800	3,5100	30.993	109.844,60
14/6/2005	3,6000	1,41%	3,5700	3,6000	3,4900	33.423	119.259,40
13/6/2005	3,5500	0,00%	3,6000	3,6000	3,5300	22.820	81.363,80

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.%