Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)

1,3100 €

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
21/3/2007	4,7600	1,28%	4,7400	4,8000	4,5800	43.021	,00
20/3/2007	4,7000	-0,84%	4,7400	4,8000	4,6600	18.420	59.722,60
19/3/2007	4,7400	0,85%	4,7400	4,7800	4,7000	13.980	66.470,54
16/3/2007	4,7000	-0,84%	4,7200	4,7800	4,6600	36.319	171.336,80
15/3/2007	4,7400	0,00%	4,7600	4,8800	4,7000	42.280	194.749,90
14/3/2007	4,7400	-1,66%	4,6000	4,7600	4,5400	65.443	304.676,62
13/3/2007	4,8200	-2,03%	4,8800	4,9600	4,7800	49.281	239.546,78
12/3/2007	4,9200	-2,38%	5,0600	5,1200	4,9000	45.093	213.302,00
09/3/2007	5,0400	2,02%	4,9400	5,0600	4,9200	42.280	20.083.984,00
08/3/2007	4,9400	2,07%	4,8800	5,0000	4,8800	63.581	309.493,98
07/3/2007	4,8400	-0,41%	4,9400	4,9600	4,8200	53.109	259.473,80
06/3/2007	4,8600	0,00%	4,8600	4,9800	4,8400	73.432	360.293,06
05/3/2007	4,8600	-2,80%	4,6600	4,8800	4,6600	126.444	605.289,90
02/3/2007	5,0000	2,46%	4,9000	5,0600	4,7000	126.428	619.233,86
01/3/2007	4,8800	-4,69%	5,1400	5,2400	4,8400	109.933	551.500,00
28/2/2007	5,1200	-1,54%	5,0800	5,2200	4,8600	182.821	927.283,88
27/2/2007	5,2000	-8,13%	5,6600	5,6600	5,1000	212.571	1.122.384,04
26/2/2007	5,6600	0,71%	5,6600	5,8000	5,6400	57.801	329.926,76
23/2/2007	5,6200	2,18%	5,4600	5,8000	5,3800	175.466	985.962,52
22/2/2007	5,5000	2,23%	5,4200	5,5400	5,3800	66.710	365.297,70
21/2/2007	5,3800	-3,24%	5,6600	5,7200	5,3200	93.851	516.580,26
20/2/2007	5,5600	5,70%	5,3000	5,6200	5,2800	134.888	742.673,06
16/2/2007	5,2600	1,94%	5,1600	5,3200	5,1400	47.277	248.650,20
15/2/2007	5,1600	-0,39%	5,2400	5,2600	5,1600	33.179	172.566,20
14/2/2007	5,1800	2,37%	5,1400	5,2400	5,1400	82.254	426.830,06
13/2/2007	5,0600	-1,17%	5,0600	5,2400	5,0000	97.977	501.416,94
12/2/2007	5,1200	-4,83%	5,3800	5,4000	5,1000	96.259	498.702,12
09/2/2007	5,3800	0,37%	5,3600	5,4400	5,2800	59.516	320.829,22
08/2/2007	5,3600	0,00%	5,4000	5,5600	5,3200	69.452	376.774,04
07/2/2007	5,3600	-1,11%	5,4200	5,5600	5,2800	75.583	409.981,00
06/2/2007	5,4200	-2,17%	5,5200	5,5200	5,3000	87.530	473.360,28
05/2/2007	5,5400	-2,12%	5,6000	5,7200	5,4600	85.656	478.627,00
02/2/2007	5,6600	2,54%	5,5400	5,7800	5,5400	138.892	788.906,16
01/2/2007	5,5200	2,22%	5,4200	5,6200	5,3600	125.835	693.463,16
31/1/2007	5,4000	3,05%	5,3000	5,4200	5,2600	94.092	501.915,04
30/1/2007	5,2400	-1,13%	5,3000	5,4200	5,1400	67.964	,00
29/1/2007	5,3000	0,76%	5,2800	5,5000	5,2200	165.338	890.358,72
26/1/2007	5,2600	9,13%	4,8200	5,3000	4,7400	303.840	1.547.087,74
25/1/2007	4,8200	5,24%	4,5800	4,9200	4,5800	269.922	1.298.091,14
24/1/2007	4,5800	2,23%	4,4600	4,6200	4,4600	87.543	398.183,26
23/1/2007	4,4800	-2,18%	4,5800	4,5800	4,4200	37.875	170.324,84
22/1/2007	4,5800	0,88%	4,5000	4,6400	4,5000	22.868	104.538,00
19/1/2007	4,5400	-0,44%	4,5600	4,6200	4,5200	44.110	201.127,82
18/1/2007	4,5600	0,44%	4,6000	4,6400	4,5400	55.386	254.581,32
17/1/2007	4,5400	-0,44%	4,6000	4,6600	4,5200	34.340	156.588,96
16/1/2007	4,5600	-2,98%	4,7000	4,7000	4,5400	56.658	261.468,74
15/1/2007	4,7000	4,91%	4,5600	4,7800	4,5600	109.549	511.359,84
12/1/2007	4,4800	0,00%	4,5200	4,6000	4,4600	77.093	348.086,12
11/1/2007	4,4800	-1,75%	4,5200	4,6800	4,4400	103.544	468.776,90
10/1/2007	4,5600	-2,56%	4,7400	4,7400	4,5200	66.504	303.602,20
09/1/2007	4,6800	0,86%	4,7000	4,7400	4,5800	99.582	464.998,86
08/1/2007	4,6400	-2,52%	4,6600	4,8000	4,6200	40.116	187.546,96
05/1/2007	4,7600	-2,86%	4,7200	4,9400	4,7200	49.147	234.837,82
04/1/2007	4,9000	0,00%	4,8600	4,9800	4,8000	20.435	99.891,56
03/1/2007	4,9000	-1,61%	5,0200	5,0400	4,8800	35.035	173.447,48
02/1/2007	4,9800	1,63%	4,9000	5,0800	4,8400	66.193	331.171,26
29/12/2006	4,9000	0,82%	4,8200	4,9200	4,8000	70.593	344.128,08
28/12/2006	4,8600	-2,02%	4,9600	4,9600	4,8400	26.779	130.516,60
27/12/2006	4,9600	1,22%	4,9000	4,9800	4,7400	76.972	373.388,64
22/12/2006	4,9000	0,00%	4,9400	4,9400	4,8000	18.917	160.724,20
21/12/2006	4,9000	-0,81%	4,9200	5,0200	4,8400	13.947	68.278,40
20/12/2006	4,9400	0,00%	4,9800	5,0600	4,9400	27.378	136.579,30
19/12/2006	4,9400	-1,59%	4,9800	5,0000	4,9000	43.006	213.011,64
18/12/2006	5,0200	0,00%	5,0000	5,1000	4,9800	30.840	154.388,28
15/12/2006	5,0200	-0,40%	5,0200	5,0800	4,9800	35.805	179.605,78
14/12/2006	5,0400	-1,18%	5,1000	5,1800	4,9800	34.055	173.205,62
13/12/2006	5,1000	-0,39%	5,1600	5,2800	5,0400	57.722	295.735,60
12/12/2006	5,1200	7,11%	4,7800	5,1400	4,7800	136.292	687.964,34
11/12/2006	4,7800	-0,42%	4,8200	4,8400	4,7800	20.064	96.339,60
08/12/2006	4,8000	-0,41%	4,8400	4,8800	4,7800	58.780	282.620,00
07/12/2006	4,8200	-0,82%	4,8600	4,8800	4,7200	44.384	213.916,70
06/12/2006	4,8600	1,25%	4,8000	4,8600	4,7800	25.592	123.924,56
05/12/2006	4,8000	0,00%	4,8200	4,8600	4,7800	50.839	245.496,34
04/12/2006	4,8000	1,69%	4,7400	4,9800	4,7400	98.454	477.751,56
01/12/2006	4,7200	1,29%	4,7200	4,7600	4,6600	19.038	89.356,76
30/11/2006	4,6600	-2,10%	4,7600	4,7600	4,6600	18.817	88.493,78
29/11/2006	4,7600	1,71%	4,6800	4,7600	4,6800	38.114	180.627,40
28/11/2006	4,6800	-2,09%	4,7000	4,7400	4,6200	48.788	228.315,58
27/11/2006	4,7800	2,14%	4,6800	4,8800	4,6800	60.814	292.571,96
24/11/2006	4,6800	-1,27%	4,7600	4,7600	4,6200	17.709	82.723,38
23/11/2006	4,7400	1,28%	4,7600	4,7600	4,6800	12.280	58.102,20
22/11/2006	4,6800	1,30%	4,6400	4,7200	4,6400	28.081	131.429,94
21/11/2006	4,6200	0,43%	4,5600	4,6400	4,5600	28.175	129.532,44
20/11/2006	4,6000	-1,71%	4,6000	4,6400	4,5600	38.613	177.341,52
17/11/2006	4,6800	0,43%	4,6800	4,7000	4,5800	44.613	206.617,14
16/11/2006	4,6600	-1,69%	4,7400	4,7600	4,6000	35.113	164.202,06
15/11/2006	4,7400	0,42%	4,7600	4,8200	4,6800	31.915	151.343,96
14/11/2006	4,7200	0,43%	4,6800	4,7600	4,6800	18.876	89.139,86
13/11/2006	4,7000	0,00%	4,7200	4,8000	4,6800	43.577	206.070,84
10/11/2006	4,7000	0,43%	4,7400	4,7400	4,5800	50.703	236.967,14
09/11/2006	4,6800	-0,85%	4,7600	4,7600	4,6400	30.059	141.319,36
08/11/2006	4,7200	-2,07%	4,8200	4,8200	4,7000	24.431	115.846,16
07/11/2006	4,8200	0,00%	4,8800	4,9000	4,8000	45.893	222.190,30
06/11/2006	4,8200	2,12%	4,7600	4,9200	4,7600	79.799	387.677,84
03/11/2006	4,7200	1,29%	4,6800	4,7400	4,6600	46.723	219.372,48
02/11/2006	4,6600	-2,51%	4,7800	4,8400	4,6400	136.720	648.631,60
01/11/2006	4,7800	4,82%	4,5800	4,9000	4,5800	175.338	834.730,64
31/10/2006	4,5600	0,44%	4,5000	4,5800	4,5000	19.680	89.053,60
30/10/2006	4,5400	-0,44%	4,4800	4,5400	4,4600	24.137	108.463,50
27/10/2006	4,5600	-0,87%	4,6200	4,6600	4,5400	15.252	70.068,52
26/10/2006	4,6000	3,14%	4,4600	4,7200	4,4600	69.391	320.410,60
25/10/2006	4,4600	-1,33%	4,5200	4,5800	4,4400	55.899	252.287,30
24/10/2006	4,5200	-1,31%	4,5800	4,6200	4,4800	43.214	196.323,68
23/10/2006	4,5800	-0,43%	4,6600	4,6600	4,5200	44.305	204.183,60
20/10/2006	4,6000	0,44%	4,6600	4,6600	4,5000	39.336	180.464,30
19/10/2006	4,5800	-0,87%	4,5800	4,6600	4,5400	30.427	139.499,84
18/10/2006	4,6200	1,76%	4,5800	4,6400	4,4600	54.625	250.409,14
17/10/2006	4,5400	-1,73%	4,5800	4,5800	4,5000	17.700	80.321,50
16/10/2006	4,6200	-0,86%	4,7400	4,7400	4,6000	37.447	174.414,88
13/10/2006	4,6600	0,00%	4,6800	4,8400	4,6000	100.931	478.095,14
12/10/2006	4,6600	0,87%	4,6000	4,7000	4,6000	43.970	205.346,80
11/10/2006	4,6200	0,43%	4,5400	4,6200	4,5000	53.474	243.825,00
10/10/2006	4,6000	0,00%	4,6200	4,7000	4,5400	53.890	248.632,96
09/10/2006	4,6000	-1,29%	4,6000	4,6600	4,5200	38.593	177.430,28
06/10/2006	4,6600	-0,85%	4,7400	4,8400	4,5800	135.994	639.200,10
05/10/2006	4,7000	9,81%	4,3800	4,7000	4,3800	225.278	1.029.906,32
04/10/2006	4,2800	3,38%	4,1800	4,3600	4,1600	122.890	525.865,02
03/10/2006	4,1400	0,00%	4,1800	4,2200	4,1200	28.410	118.122,92
02/10/2006	4,1400	2,99%	4,0800	4,2200	4,0200	51.985	215.220,10
29/9/2006	4,0200	-0,99%	4,1000	4,1000	3,9800	17.823	71.597,40
28/9/2006	4,0600	-1,46%	4,0800	4,0800	4,0000	15.161	61.285,98
27/9/2006	4,1200	0,00%	4,1000	4,1800	4,0800	19.813	81.610,88
26/9/2006	4,1200	-0,96%	4,1600	4,2000	4,0600	19.352	79.830,06
25/9/2006	4,1600	1,46%	4,1200	4,2000	4,0800	39.947	166.340,32
22/9/2006	4,1000	-0,49%	4,0800	4,1200	4,0800	20.239	82.945,98
21/9/2006	4,1200	0,98%	4,1000	4,1600	4,0800	55.669	230.494,00
20/9/2006	4,0800	2,00%	3,9800	4,1000	3,9800	42.466	173.002,30
19/9/2006	4,0000	-0,99%	4,0400	4,0800	3,9800	28.841	115.890,26
18/9/2006	4,0400	0,50%	4,0800	4,0800	4,0000	37.772	152.693,90
15/9/2006	4,0200	2,03%	3,9400	4,0800	3,9400	48.992	196.918,08
14/9/2006	3,9400	0,00%	4,0200	4,0600	3,9200	53.850	214.820,00
13/9/2006	3,9400	-2,96%	4,0800	4,0800	3,9200	50.737	202.441,80
12/9/2006	4,0600	0,00%	4,0800	4,1000	4,0000	22.306	90.311,70
11/9/2006	4,0600	-1,46%	4,0800	4,1800	4,0400	33.725	138.429,06
08/9/2006	4,1200	4,04%	4,0800	4,2000	4,0200	122.105	504.758,52
07/9/2006	3,9600	0,00%	3,8600	3,9800	3,8200	59.838	235.765,26
06/9/2006	3,9600	-1,98%	4,0400	4,1600	3,9000	48.157	193.738,58
05/9/2006	4,0400	-0,98%	4,1200	4,1200	4,0200	34.462	140.140,04
04/9/2006	4,0800	0,00%	4,1200	4,1400	4,0400	17.943	73.350,00
01/9/2006	4,0800	-0,49%	4,1400	4,1600	4,0600	34.551	142.384,64
31/8/2006	4,1000	2,50%	4,0000	4,1400	4,0000	56.810	231.762,82
30/8/2006	4,0000	-1,48%	4,1200	4,1600	3,9600	39.205	158.285,36
29/8/2006	4,0600	-0,98%	4,1000	4,2000	4,0200	71.120	292.438,84
28/8/2006	4,1000	-1,91%	4,1600	4,1800	4,0400	57.199	233.847,90
25/8/2006	4,1800	-2,79%	4,2800	4,2800	4,0400	79.040	329.102,44
24/8/2006	4,3000	-0,92%	4,3400	4,3800	4,2200	44.693	191.882,80
23/8/2006	4,3400	4,33%	4,1800	4,4600	4,1400	152.558	657.629,86
22/8/2006	4,1600	-0,48%	4,2200	4,2600	4,1400	68.212	285.681,22
21/8/2006	4,1800	-0,48%	4,2000	4,2600	4,1400	23.612	99.088,40
18/8/2006	4,2000	0,00%	4,2000	4,2600	4,1400	35.073	147.533,78
17/8/2006	4,2000	-3,23%	4,3400	4,3800	4,1800	44.623	190.129,22
16/8/2006	4,3400	2,36%	4,3200	4,3400	4,1800	89.436	382.944,40
14/8/2006	4,2400	1,92%	4,1600	4,3600	4,1600	93.648	400.990,76
11/8/2006	4,1600	-0,48%	4,2800	4,4000	4,1400	93.593	399.712,00
10/8/2006	4,1800	-0,48%	4,2000	4,2800	4,0400	126.991	534.410,94
09/8/2006	4,2000	1,94%	4,1000	4,2200	4,0600	73.526	307.050,70
08/8/2006	4,1200	-3,29%	4,1800	4,2800	4,1000	104.528	435.542,00
07/8/2006	4,2600	3,90%	4,1000	4,2800	3,9800	228.969	955.388,74
04/8/2006	4,1000	9,63%	3,7400	4,1000	3,7400	216.542	858.409,22
03/8/2006	3,7400	-2,09%	3,8200	3,8400	3,6800	62.938	236.387,20
02/8/2006	3,8200	0,53%	3,8200	3,9200	3,7800	66.569	255.275,78
01/8/2006	3,8000	0,00%	3,7400	3,9200	3,7400	109.072	420.479,52
31/7/2006	3,8000	3,83%	3,6600	3,8400	3,6600	117.625	446.767,08
28/7/2006	3,6600	7,33%	3,4300	3,7200	3,4300	252.766	905.732,60
27/7/2006	3,4100	1,79%	3,3500	3,4700	3,3500	82.112	280.056,28
26/7/2006	3,3500	-0,59%	3,3700	3,4300	3,3300	43.923	148.258,68
25/7/2006	3,3700	1,20%	3,3500	3,4700	3,3300	112.355	381.337,90
24/7/2006	3,3300	0,00%	3,3900	3,3900	3,2700	19.161	63.260,04
21/7/2006	3,3300	-2,92%	3,3900	3,3900	3,2500	54.385	180.146,50
20/7/2006	3,4300	3,63%	3,4700	3,4700	3,3700	142.250	484.741,38
19/7/2006	3,3100	-0,60%	3,4100	3,4300	3,2900	61.568	206.524,52
18/7/2006	3,3300	1,83%	3,2300	3,3900	3,2300	65.136	215.949,60
17/7/2006	3,2700	-5,76%	3,2700	3,3500	3,1900	99.477	323.751,70
14/7/2006	3,4700	-0,57%	3,3100	3,5300	3,3100	79.903	,00
13/7/2006	3,4900	-5,68%	3,6600	3,6600	3,3900	93.532	,00
12/7/2006	3,7000	-3,14%	3,7800	3,8600	3,7000	63.615	,00
11/7/2006	3,8200	6,41%	3,6300	3,8800	3,5900	81.339	,00
10/7/2006	3,5900	5,90%	3,3300	3,6100	3,3300	138.825	,00
07/7/2006	3,3900	4,31%	3,2500	3,4500	3,2500	82.297	,00
06/7/2006	3,2500	1,88%	3,2100	3,3500	3,2100	59.220	,00
05/7/2006	3,1900	-5,34%	3,2300	3,3500	3,1900	46.911	,00
04/7/2006	3,3700	0,00%	3,4500	3,4500	3,2900	11.773	,00
03/7/2006	3,3700	-1,17%	3,2500	3,4700	3,2500	30.264	102.881,80
30/6/2006	3,4100	4,28%	3,4700	3,4700	3,3300	42.740	,00
29/6/2006	3,2700	3,81%	3,2300	3,3100	3,2100	45.431	,00
28/6/2006	3,1500	0,64%	3,0500	3,2100	3,0500	35.123	,00
27/6/2006	3,1300	-0,63%	3,1700	3,1700	3,0900	26.975	,00
26/6/2006	3,1500	-3,08%	3,2700	3,2700	3,0700	46.781	,00
23/6/2006	3,2500	-4,13%	3,4500	3,4500	3,2300	42.378	,00
22/6/2006	3,3900	3,04%	3,2900	3,5300	3,2900	62.985	,00
21/6/2006	3,2900	-1,20%	3,2900	3,4300	3,1900	44.196	,00
20/6/2006	3,3300	2,46%	3,2500	3,3300	3,1700	63.787	,00
19/6/2006	3,2500	5,86%	3,1500	3,3100	3,0900	75.645	,00
16/6/2006	3,0700	-3,15%	3,3100	3,3900	2,9900	214.940	,00
15/6/2006	3,1700	13,21%	2,9000	3,1900	2,9000	117.105	,00
14/6/2006	2,8000	1,82%	2,7700	2,8300	2,6600	185.313	,00
13/6/2006	2,7500	-9,84%	2,9900	2,9900	2,7500	114.228	,00
09/6/2006	3,0500	1,33%	3,1500	3,1500	3,0300	97.896	,00
08/6/2006	3,0100	-3,83%	2,8600	3,0900	2,8600	136.899	,00
07/6/2006	3,1300	3,99%	3,0100	3,1900	2,7700	227.475	,00
06/6/2006	3,0100	-9,06%	3,2100	3,2100	2,9800	137.555	,00
05/6/2006	3,3100	-1,19%	3,3500	3,3500	3,1100	122.361	,00
02/6/2006	3,3500	-1,18%	3,4300	3,4300	3,2500	55.655	,00
01/6/2006	3,3900	-3,97%	3,4900	3,4900	3,3500	44.532	,00
31/5/2006	3,5300	-1,67%	3,5700	3,6300	3,4900	49.211	,00
30/5/2006	3,5900	-6,51%	3,5500	3,6600	3,5500	71.649	,00
29/5/2006	3,8400	2,13%	3,8600	3,9200	3,7600	55.269	,00
26/5/2006	3,7600	4,74%	3,8400	3,8400	3,7200	68.091	,00
25/5/2006	3,5900	2,28%	3,5900	3,6600	3,5700	75.429	,00
24/5/2006	3,5100	-6,15%	3,7400	3,7400	3,4500	86.121	,00
23/5/2006	3,7400	14,37%	3,2700	3,8400	3,2700	163.268	,00
22/5/2006	3,2700	-19,46%	3,7800	3,8200	3,2700	179.623	,00
19/5/2006	4,0600	2,01%	3,9800	4,0600	3,9400	72.723	,00
18/5/2006	3,9800	-2,93%	3,9600	4,0600	3,7000	184.757	,00
17/5/2006	4,1000	-4,21%	4,3800	4,4400	4,0600	117.535	,00
16/5/2006	4,2800	0,00%	4,3600	4,3800	4,2000	103.550	,00
15/5/2006	4,2800	-2,28%	4,2800	4,5000	4,0400	168.915	,00
12/5/2006	4,3800	-1,35%	4,4400	4,4600	4,3200	88.242	,00
11/5/2006	4,4400	5,21%	4,2600	4,4800	4,1400	93.404	,00
10/5/2006	4,2200	0,48%	4,2000	4,3400	4,1800	121.339	,00
09/5/2006	4,2000	-3,67%	4,4000	4,5200	4,1400	101.911	,00
08/5/2006	4,3600	5,83%	4,4400	4,4600	4,3200	184.668	,00
05/5/2006	4,1200	-0,48%	4,1400	4,1400	3,9000	188.395	,00
04/5/2006	4,1400	6,70%	3,9800	4,2200	3,9800	250.442	,00
03/5/2006	3,8800	9,30%	3,6600	3,8800	3,6100	233.228	,00
02/5/2006	3,5500	5,97%	3,5300	3,5700	3,5100	91.821	,00
28/4/2006	3,3500	-1,18%	3,4100	3,4500	3,2900	71.091	,00
27/4/2006	3,3900	3,04%	3,2900	3,4300	3,2100	90.115	,00
26/4/2006	3,2900	5,11%	3,2100	3,3500	3,2100	166.331	,00
25/4/2006	3,1300	3,30%	3,0300	3,1700	3,0100	121.719	,00
20/4/2006	3,0300	0,66%	3,0100	3,0500	2,9500	75.709	,00
19/4/2006	3,0100	10,66%	2,7400	3,0900	2,7400	274.948	,00
18/4/2006	2,7200	-1,45%	2,7600	2,7900	2,7000	33.974	,00
13/4/2006	2,7600	-2,82%	2,8400	2,8500	2,7400	58.981	,00
12/4/2006	2,8400	0,71%	2,8200	2,8900	2,7900	139.038	,00
11/4/2006	2,8200	7,63%	2,5900	2,8800	2,5300	238.621	,00
10/4/2006	2,6200	4,80%	2,5600	2,6300	2,5600	181.005	,00
07/4/2006	2,5000	2,88%	2,5100	2,5400	2,4700	85.349	,00
06/4/2006	2,4300	5,19%	2,4000	2,4500	2,4000	129.711	,00
05/4/2006	2,3100	0,87%	2,3000	2,3200	2,2400	48.570	,00
04/4/2006	2,2900	-2,97%	2,3700	2,3800	2,2900	30.118	,00
03/4/2006	2,3600	-0,42%	2,3700	2,3900	2,3500	29.400	,00
31/3/2006	2,3700	-0,84%	2,4100	2,4300	2,3100	57.616	,00
30/3/2006	2,3900	0,84%	2,4000	2,4100	2,3900	98.521	,00
29/3/2006	2,3700	5,33%	2,2500	2,3800	2,2500	80.580	,00
28/3/2006	2,2500	-0,88%	2,1700	2,2700	2,1500	118.693	,00
27/3/2006	2,2700	-3,81%	2,3400	2,3400	2,2000	80.379	,00
24/3/2006	2,3600	-0,42%	2,3900	2,3900	2,3000	69.770	,00
23/3/2006	2,3700	5,33%	2,4200	2,4200	2,3500	204.837	,00
22/3/2006	2,2500	3,21%	2,2700	2,2900	2,2300	275.511	,00
21/3/2006	2,1800	1,87%	2,1900	2,1900	2,1000	156.909	,00
20/3/2006	2,1400	0,00%	2,1700	2,1700	2,1100	37.764	,00
17/3/2006	2,1400	-2,28%	2,2400	2,2400	2,1000	46.974	,00
16/3/2006	2,1900	4,78%	2,1900	2,2100	2,1400	139.355	,00
15/3/2006	2,0900	0,97%	2,1100	2,1300	2,0700	46.485	,00
14/3/2006	2,0700	-1,43%	2,1000	2,1400	2,0500	49.402	,00
13/3/2006	2,1000	0,00%	2,0900	2,1400	2,0300	73.164	,00
10/3/2006	2,1000	-0,94%	2,1200	2,1400	2,0700	33.979	,00
09/3/2006	2,1200	2,91%	2,1500	2,2500	2,1100	109.712	,00
08/3/2006	2,0600	4,04%	1,8700	2,0900	1,7500	204.050	,00
07/3/2006	1,9800	-10,41%	2,2100	2,2100	1,9500	99.970	,00
03/3/2006	2,2100	6,25%	2,0800	2,2300	2,0100	95.163	,00
02/3/2006	2,0800	-3,26%	2,1500	2,1900	2,0400	86.274	,00
01/3/2006	2,1500	-5,29%	2,2700	2,2700	2,1300	61.436	,00
28/2/2006	2,2700	2,25%	2,2400	2,3500	2,2300	73.699	,00
27/2/2006	2,2200	-3,06%	2,3100	2,3100	2,1900	137.197	,00
24/2/2006	2,2900	5,53%	2,1400	2,3000	2,0500	201.073	,00
23/2/2006	2,1700	-3,13%	2,2900	2,2900	2,1500	30.177	,00
22/2/2006	2,2400	-0,44%	2,2900	2,3100	2,2100	63.711	,00
21/2/2006	2,2500	-3,43%	2,3500	2,3800	2,2300	89.528	,00
20/2/2006	2,3300	4,48%	2,3200	2,3700	2,2500	125.577	,00
17/2/2006	2,2300	9,31%	2,1600	2,2300	2,0900	161.761	,00
16/2/2006	2,0400	-3,32%	2,1200	2,1800	2,0200	120.383	,00
15/2/2006	2,1100	-7,46%	2,3100	2,3100	2,0800	159.166	,00
14/2/2006	2,2800	0,88%	2,3300	2,3700	2,2500	121.367	,00
13/2/2006	2,2600	-8,50%	2,3500	2,3500	2,2300	176.395	,00
10/2/2006	2,4700	-3,89%	2,4900	2,5900	2,4500	110.857	,00
09/2/2006	2,5700	-5,51%	2,7100	2,7200	2,4500	202.751	,00
08/2/2006	2,7200	8,80%	2,6200	2,7500	2,6100	171.234	,00
07/2/2006	2,5000	7,76%	2,3900	2,5300	2,3900	163.764	,00
06/2/2006	2,3200	5,45%	2,2200	2,3300	2,2100	96.841	,00
03/2/2006	2,2000	0,92%	2,2400	2,2500	2,1900	56.918	,00
02/2/2006	2,1800	1,40%	2,2100	2,2300	2,1600	195.986	,00
01/2/2006	2,1500	0,94%	2,2200	2,2400	2,1300	156.833	,00
31/1/2006	2,1300	10,36%	2,0600	2,1900	2,0600	260.866	,00
30/1/2006	1,9300	4,32%	1,9200	1,9300	1,8700	85.306	,00
27/1/2006	1,8500	-2,63%	1,9000	1,9600	1,8200	103.248	,00
26/1/2006	1,9000	3,26%	1,9200	1,9800	1,8900	207.783	,00
25/1/2006	1,8400	2,79%	1,8500	1,8800	1,8200	89.919	,00
24/1/2006	1,7900	3,47%	1,7900	1,7900	1,7600	44.523	,00
23/1/2006	1,7300	-1,70%	1,7400	1,7900	1,6700	99.888	,00
20/1/2006	1,7600	1,15%	1,8100	1,8200	1,7500	87.769	,00
19/1/2006	1,7400	5,45%	1,7300	1,7500	1,7000	85.384	,00
18/1/2006	1,6500	-5,17%	1,7100	1,7100	1,6100	68.880	,00
17/1/2006	1,7400	-0,57%	1,7500	1,7900	1,7400	66.109	,00
16/1/2006	1,7500	3,55%	1,6900	1,7900	1,6900	85.857	,00
13/1/2006	1,6900	7,64%	1,6300	1,7200	1,6300	120.353	,00
12/1/2006	1,5700	-4,27%	1,6200	1,6400	1,5700	65.543	,00
11/1/2006	1,6400	-4,65%	1,7500	1,7500	1,6300	104.755	,00
10/1/2006	1,7200	0,00%	1,8100	1,8300	1,6700	115.757	,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.%