Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,3740 €

0,0220 (1,63%)

Άνοιγμα 1,3660
Υψηλό 1,3980
Χαμηλό 1,3620

Όγκος 272.812
Τζίρος 376.191 €
Πράξεις 460

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	10,0200	-0,40%	10,0400	10,2800	10,0200	303.027	2.906.120,52
05/7/2007	10,0600	3,29%	9,7600	10,1000	9,7000	533.562	5.236.196,68
04/7/2007	9,7400	1,25%	9,7800	9,9200	9,6600	144.982	1.419.900,76
03/7/2007	9,6200	-0,82%	9,7000	9,7800	9,6200	321.740	3.115.635,38
02/7/2007	9,7000	0,00%	9,6200	9,7000	9,5600	115.178	1.023.313,10
29/6/2007	9,7000	-0,41%	9,6400	9,7400	9,6400	257.097	2.492.466,10
28/6/2007	9,7400	1,46%	9,8000	9,8000	9,5800	148.192	1.433.782,54
27/6/2007	9,6000	-2,64%	9,8000	9,8200	9,6000	128.130	1.243.471,16
26/6/2007	9,8600	0,20%	9,8200	9,9800	9,7800	354.678	2.991.081,88
25/6/2007	9,8400	-1,60%	10,0000	10,0200	9,8400	183.845	1.823.649,82
22/6/2007	10,0000	0,40%	10,0000	10,0800	9,8600	161.435	1.611.923,18
21/6/2007	9,9600	1,01%	9,8400	10,0400	9,8400	324.232	3.213.150,24
20/6/2007	9,8600	0,20%	9,8400	10,0000	9,8400	1.022.629	10.091.650,00
19/6/2007	9,8400	-1,60%	10,0000	10,1000	9,8400	142.313	1.172.601,54
18/6/2007	10,0000	-0,99%	10,2000	10,2800	10,0000	438.930	4.455.307,00
15/6/2007	10,1000	0,00%	10,2000	10,2000	10,1000	224.906	2.280.303,40
14/6/2007	10,1000	-0,39%	10,2400	10,2400	10,1000	218.647	1.956.831,42
13/6/2007	10,1400	1,20%	10,0400	10,2200	10,0400	198.977	2.023.109,66
12/6/2007	10,0200	0,60%	9,9800	10,1200	9,9600	329.457	3.327.199,74
11/6/2007	9,9600	0,00%	9,9400	10,1000	9,9400	90.536	909.249,56
08/6/2007	9,9600	-0,60%	9,9600	10,0000	9,8600	428.401	4.111.005,34
07/6/2007	10,0200	-0,60%	10,0000	10,2000	10,0000	129.017	1.152.615,78
06/6/2007	10,0800	0,80%	10,0000	10,1400	9,9400	495.673	4.953.326,98
05/6/2007	10,0000	0,00%	10,0000	10,0800	10,0000	579.793	5.823.435,00
04/6/2007	10,0000	-0,20%	10,0800	10,1200	10,0000	328.368	2.892.916,16
01/6/2007	10,0200	1,21%	10,0800	10,0800	9,9200	459.394	4.595.985,28
31/5/2007	9,9000	-1,39%	10,1000	10,1600	9,9000	717.799	6.534.697,66
30/5/2007	10,0400	-1,95%	10,1200	10,2000	10,0000	378.460	3.626.958,06
29/5/2007	10,2400	0,39%	10,1000	10,3200	10,1000	591.108	5.899.150,18
25/5/2007	10,2000	-0,20%	10,0800	10,2600	10,0800	287.863	2.780.697,20
24/5/2007	10,2200	0,00%	10,0600	10,2200	10,0600	157.681	1.519.449,14
23/5/2007	10,2200	-0,20%	10,2600	10,3000	10,1800	270.414	2.564.777,74
22/5/2007	10,2400	-0,39%	10,2000	10,3000	10,1800	619.959	6.328.211,44
21/5/2007	10,2800	0,39%	10,2800	10,5200	10,2200	834.337	8.682.715,58
18/5/2007	10,2400	1,39%	10,0400	10,3000	10,0400	293.851	2.720.027,30
17/5/2007	10,1000	0,80%	10,1200	10,1600	10,0000	218.268	2.199.949,90
16/5/2007	10,0200	-0,60%	10,0800	10,1400	9,9400	944.442	9.255.947,82
15/5/2007	10,0800	0,40%	9,9400	10,2000	9,9400	385.336	3.291.200,38
14/5/2007	10,0400	0,20%	10,0800	10,1000	9,9600	427.746	4.255.860,12
11/5/2007	10,0200	0,00%	9,8600	10,0200	9,7600	202.982	2.009.303,20
10/5/2007	10,0200	3,51%	9,6800	10,0400	9,6800	471.643	4.667.490,00
09/5/2007	9,6800	-0,41%	9,7200	9,8200	9,6000	433.769	3.843.147,58
08/5/2007	9,7200	1,89%	9,6000	9,8000	9,5800	858.561	8.282.827,72
07/5/2007	9,5400	-3,64%	9,8000	9,8800	9,5400	829.984	6.723.679,28
04/5/2007	9,9000	-1,00%	10,0000	10,0600	9,7200	1.485.054	13.929.832,30
03/5/2007	10,0000	0,00%	10,0800	10,1400	9,8800	726.797	7.261.516,00
02/5/2007	10,0000	-0,99%	10,2000	10,2800	9,9600	1.145.640	10.213.357,10
30/4/2007	10,1000	-1,94%	10,2400	10,3000	10,1000	317.869	,00
27/4/2007	10,3000	0,00%	10,3000	10,3800	10,1400	166.175	1.703.055,10
26/4/2007	10,3000	1,98%	10,3000	10,3800	10,2200	472.435	4.586.908,84
25/4/2007	10,1000	-0,98%	10,2000	10,3400	10,1000	927.585	8.480.201,20
24/4/2007	10,2000	-0,20%	10,3600	10,3600	10,0800	431.609	4.348.018,08
23/4/2007	10,2200	-1,16%	10,3200	10,4800	10,2200	487.643	2.224.133,58
20/4/2007	10,3400	0,39%	10,3000	10,4600	10,2000	546.007	4.945.434,18
19/4/2007	10,3000	-0,96%	10,3000	10,4800	10,1400	749.822	6.587.919,24
18/4/2007	10,4000	-1,33%	10,5400	10,7000	10,4000	580.532	5.659.764,40
17/4/2007	10,5400	-0,57%	10,5400	10,8000	10,5000	582.955	6.161.363,44
16/4/2007	10,6000	-1,85%	10,8200	10,9400	10,6000	483.377	5.112.770,56
13/4/2007	10,8000	0,37%	10,9800	10,9800	10,7400	205.671	2.236.581,76
12/4/2007	10,7600	-2,00%	10,9800	10,9800	10,7600	608.381	6.616.827,42
11/4/2007	10,9800	1,67%	10,8000	11,0600	10,8000	199.044	2.157.292,10
10/4/2007	10,8000	-0,37%	10,8400	10,9200	10,7200	657.382	6.502.861,58
05/4/2007	10,8400	-3,21%	11,1600	11,1600	10,8200	760.264	8.265.137,20
04/4/2007	11,2000	0,54%	11,1000	11,2400	11,0600	149.636	1.305.259,46
03/4/2007	11,1400	2,01%	10,8000	11,1400	10,7000	1.063.457	11.806.864,00
02/4/2007	10,9200	-0,73%	10,8800	10,9400	10,6200	1.496.491	15.315.556,32
30/3/2007	11,0000	1,29%	10,8600	11,1400	10,7200	338.582	2.567.220,74
29/3/2007	10,8600	0,56%	11,0000	11,0600	10,7800	481.952	5.272.120,22
28/3/2007	10,8000	-2,17%	10,9600	11,0000	10,7800	309.938	3.013.070,40
27/3/2007	11,0400	-2,99%	11,4000	11,4000	11,0200	392.822	4.379.590,94
26/3/2007	11,3800	-0,70%	11,3200	11,6000	11,3200	143.927	1.601.813,94
23/3/2007	11,4600	-2,39%	11,6400	11,6400	11,3000	767.042	8.270.576,54
22/3/2007	11,7400	2,09%	11,7800	11,8000	11,6800	800.448	9.420.985,12
21/3/2007	11,5000	2,68%	11,2000	11,5400	11,2000	815.638	7.380.710,84
20/3/2007	11,2000	-0,53%	11,2600	11,4000	11,0200	173.172	1.850.370,68
19/3/2007	11,2600	1,44%	11,0600	11,2800	10,9600	187.930	2.079.023,08
16/3/2007	11,1000	3,54%	10,6400	11,2000	10,6400	509.797	5.594.369,86
15/3/2007	10,7200	-0,74%	11,0000	11,0800	10,6200	213.051	2.095.602,34
14/3/2007	10,8000	-0,92%	10,5000	10,9000	10,4000	1.075.822	11.220.654,70
13/3/2007	10,9000	-2,68%	11,2000	11,2000	10,8600	820.523	9.055.659,46
12/3/2007	11,2000	0,90%	11,1000	11,3000	11,1000	385.130	3.941.061,34
09/3/2007	11,1000	2,21%	11,0000	11,1400	10,9000	753.521	568.415.950,00
08/3/2007	10,8600	1,50%	10,7800	10,9400	10,7800	220.488	2.290.054,42
07/3/2007	10,7000	0,94%	10,6400	10,8800	10,5800	504.274	5.427.580,20
06/3/2007	10,6000	2,91%	10,3000	10,7400	10,3000	703.989	7.424.418,00
05/3/2007	10,3000	0,19%	9,9800	10,3000	9,8400	1.002.526	10.124.762,68
02/3/2007	10,2800	1,78%	10,3000	10,4800	10,1000	479.207	4.896.466,84
01/3/2007	10,1000	-3,81%	10,7000	10,8000	10,1000	832.533	8.653.299,02
28/2/2007	10,5000	0,77%	10,4000	10,9200	9,9000	870.656	9.127.960,60
27/2/2007	10,4200	-7,30%	11,2000	11,2000	10,4200	848.394	9.143.417,86
26/2/2007	11,2400	-1,40%	11,4000	11,4000	11,2400	167.710	1.890.196,82
23/2/2007	11,4000	0,18%	11,3000	11,4000	11,2200	248.495	2.806.724,70
22/2/2007	11,3800	1,25%	11,2400	11,4000	11,1800	369.242	4.177.341,80
21/2/2007	11,2400	0,00%	11,2400	11,3400	11,1400	389.077	4.373.779,54
20/2/2007	11,2400	2,93%	10,9800	11,3600	10,8400	418.790	4.663.253,52
16/2/2007	10,9200	-0,36%	10,9600	11,1800	10,9000	355.230	3.906.972,92
15/2/2007	10,9600	-0,36%	11,0000	11,1200	10,8800	388.816	4.262.307,00
14/2/2007	11,0000	4,56%	10,7600	11,1400	10,6600	1.300.457	14.171.557,72
13/2/2007	10,5200	4,16%	10,3000	10,7400	10,3000	711.430	7.521.443,64
12/2/2007	10,1000	-3,99%	10,5200	10,6000	9,9800	1.168.780	11.947.325,14
09/2/2007	10,5200	-1,13%	10,5600	10,6800	10,5200	214.096	2.265.471,96
08/2/2007	10,6400	-0,56%	10,6000	10,8000	10,5600	1.051.921	11.232.542,00
07/2/2007	10,7000	1,90%	10,4800	10,8200	10,4800	1.408.052	15.101.346,72
06/2/2007	10,5000	-1,87%	10,7000	10,7000	10,4800	669.706	7.076.897,60
05/2/2007	10,7000	-0,93%	10,8000	10,8000	10,5600	736.623	7.864.065,86
02/2/2007	10,8000	0,00%	10,7000	10,9000	10,6800	459.762	4.962.513,12
01/2/2007	10,8000	1,50%	10,6400	10,8400	10,6400	695.180	7.491.761,18
31/1/2007	10,6400	-2,03%	10,6200	10,8600	10,5000	711.148	7.584.847,00
30/1/2007	10,8600	2,45%	10,7000	10,9400	10,7000	1.307.503	,00
29/1/2007	10,6000	2,91%	10,2200	10,6000	10,2000	1.150.370	12.028.401,26
26/1/2007	10,3000	1,98%	10,0000	10,3600	9,9200	282.559	2.857.130,72
25/1/2007	10,1000	1,00%	10,0000	10,2600	10,0000	339.614	3.446.999,32
24/1/2007	10,0000	-0,20%	10,0000	10,1000	9,9200	190.430	1.909.654,80
23/1/2007	10,0200	-0,40%	9,9800	10,0200	9,8200	453.308	4.531.464,02
22/1/2007	10,0600	1,62%	9,9000	10,3000	9,9000	619.300	6.238.335,80
19/1/2007	9,9000	-0,80%	9,9800	9,9800	9,8200	458.506	4.534.013,62
18/1/2007	9,9800	-0,20%	10,0000	10,0600	9,9400	409.263	4.089.604,64
17/1/2007	10,0000	0,00%	10,0000	10,0400	9,9200	868.867	8.684.842,76
16/1/2007	10,0000	-1,96%	10,2000	10,2400	9,9800	813.957	8.173.763,28
15/1/2007	10,2000	2,00%	10,0000	10,5800	10,0000	1.694.223	17.560.602,50
12/1/2007	10,0000	6,84%	9,6400	10,0200	9,6000	3.938.226	38.901.453,82
11/1/2007	9,3600	6,12%	8,9000	9,3600	8,9000	2.553.049	23.480.879,54
10/1/2007	8,8200	0,92%	8,7000	8,8400	8,7000	1.573.350	13.842.349,54
09/1/2007	8,7400	0,46%	8,7200	8,8000	8,6200	657.693	5.743.943,40
08/1/2007	8,7000	0,00%	8,7000	8,7600	8,6000	660.068	5.743.218,00
05/1/2007	8,7000	0,23%	8,5800	8,7400	8,5800	726.911	6.310.147,06
04/1/2007	8,6800	0,70%	8,6600	8,7000	8,5400	875.262	7.558.796,26
03/1/2007	8,6200	0,00%	8,6000	8,6600	8,5200	1.194.101	10.285.700,02
02/1/2007	8,6200	1,89%	8,5600	8,6200	8,5000	446.594	3.826.965,42
29/12/2006	8,4600	0,24%	8,4200	8,6200	8,3600	556.615	4.745.621,24
28/12/2006	8,4400	0,72%	8,3800	8,4400	8,3400	231.315	1.942.725,04
27/12/2006	8,3800	1,21%	8,3600	8,4000	8,2800	209.491	1.753.323,06
22/12/2006	8,2800	0,24%	8,2600	8,4000	8,2400	215.594	3.581.293,84
21/12/2006	8,2600	-0,48%	8,3000	8,3000	8,2400	216.024	1.784.111,84
20/12/2006	8,3000	0,00%	8,3000	8,3800	8,2400	396.007	3.285.172,28
19/12/2006	8,3000	0,24%	8,2800	8,4000	8,2000	498.299	4.133.253,50
18/12/2006	8,2800	-0,48%	8,3200	8,3600	8,1800	407.579	3.374.169,38
15/12/2006	8,3200	1,46%	8,2000	8,3200	8,1600	373.762	3.090.077,96
14/12/2006	8,2000	0,24%	8,1600	8,3000	8,1400	402.683	3.317.331,86
13/12/2006	8,1800	0,25%	8,1600	8,2200	8,1200	246.733	2.018.798,50
12/12/2006	8,1600	0,49%	8,1200	8,2000	8,1000	903.670	7.371.651,50
11/12/2006	8,1200	0,00%	8,2000	8,2000	8,0000	209.837	1.703.049,90
08/12/2006	8,1200	-0,25%	8,1400	8,2000	8,1000	393.127	3.190.375,00
07/12/2006	8,1400	-0,25%	8,2000	8,2400	8,1200	305.435	2.495.549,66
06/12/2006	8,1600	0,74%	8,1000	8,2200	8,1000	676.690	5.524.031,20
05/12/2006	8,1000	0,50%	8,0600	8,1400	8,0400	777.397	6.295.747,20
04/12/2006	8,0600	0,00%	8,0600	8,1000	7,9800	466.935	3.758.159,42
01/12/2006	8,0600	-2,18%	8,1800	8,1800	8,0600	420.808	3.402.424,88
30/11/2006	8,2400	1,73%	8,0000	8,2400	7,9600	1.646.467	13.282.413,84
29/11/2006	8,1000	1,76%	7,9800	8,1400	7,9800	963.532	7.775.409,24
28/11/2006	7,9600	-1,49%	7,9800	8,0800	7,9000	999.419	7.964.501,18
27/11/2006	8,0800	-0,98%	8,1600	8,2200	7,9800	858.917	6.953.380,26
24/11/2006	8,1600	0,00%	8,1600	8,2000	8,0400	252.716	2.049.500,78
23/11/2006	8,1600	1,24%	8,1000	8,2400	8,0600	1.102.138	8.967.602,32
22/11/2006	8,0600	2,54%	7,9600	8,1600	7,9000	513.757	4.130.223,70
21/11/2006	7,8600	-0,51%	7,8400	7,9400	7,8400	131.312	1.037.053,70
20/11/2006	7,9000	0,00%	7,9000	7,9200	7,8000	172.709	1.358.920,24
17/11/2006	7,9000	-1,00%	7,9600	8,0200	7,8600	455.382	3.613.497,56
16/11/2006	7,9800	-1,48%	8,1000	8,1200	7,9200	515.400	4.115.391,78
15/11/2006	8,1000	0,75%	8,1200	8,1600	8,0400	230.146	1.861.201,90
14/11/2006	8,0400	-1,47%	8,1600	8,2000	8,0200	338.137	2.728.650,68
13/11/2006	8,1600	-0,24%	8,1200	8,2400	8,1200	405.296	3.318.805,26
10/11/2006	8,1800	3,28%	7,9400	8,2200	7,9000	1.157.385	9.401.929,80
09/11/2006	7,9200	1,02%	7,8200	7,9600	7,8200	262.618	2.074.622,62
08/11/2006	7,8400	0,00%	7,8400	7,9600	7,7600	326.438	2.558.274,34
07/11/2006	7,8400	-0,25%	7,8600	7,9400	7,8000	241.614	1.894.588,98
06/11/2006	7,8600	0,51%	7,8200	7,9200	7,8200	262.775	2.070.742,58
03/11/2006	7,8200	-0,26%	7,9000	7,9200	7,8200	203.282	1.597.535,08
02/11/2006	7,8400	-1,26%	7,9200	7,9200	7,8000	184.611	1.450.524,42
01/11/2006	7,9400	0,25%	7,9800	7,9800	7,9000	206.611	1.640.013,00
31/10/2006	7,9200	1,54%	7,7600	7,9800	7,7600	256.384	2.033.930,80
30/10/2006	7,8000	-1,27%	7,8800	7,9000	7,7600	483.905	3.774.736,98
27/10/2006	7,9000	-1,25%	8,0000	8,0000	7,8800	154.770	1.228.942,78
26/10/2006	8,0000	1,27%	7,9200	8,0200	7,9000	554.620	4.428.926,00
25/10/2006	7,9000	0,00%	7,9000	7,9600	7,8600	303.608	2.402.162,78
24/10/2006	7,9000	1,02%	7,8600	7,9200	7,8400	266.784	2.099.508,86
23/10/2006	7,8200	-1,01%	7,9000	7,9600	7,8200	370.085	2.921.779,72
20/10/2006	7,9000	-1,00%	7,9800	8,0200	7,8400	425.401	3.370.617,38
19/10/2006	7,9800	0,76%	7,9200	8,0200	7,9000	645.855	5.139.808,54
18/10/2006	7,9200	1,02%	7,8200	7,9200	7,8000	520.765	4.093.779,20
17/10/2006	7,8400	1,29%	7,7000	7,9200	7,7000	724.224	5.661.696,64
16/10/2006	7,7400	0,52%	7,6400	7,8000	7,6200	891.195	6.855.210,38
13/10/2006	7,7000	-1,03%	7,7800	7,8000	7,6800	214.283	1.657.785,52
12/10/2006	7,7800	1,04%	7,6600	7,8200	7,6400	768.126	5.952.425,38
11/10/2006	7,7000	1,05%	7,6200	7,7400	7,5800	534.679	4.103.743,88
10/10/2006	7,6200	1,33%	7,5800	7,6800	7,5400	728.990	5.520.008,56
09/10/2006	7,5200	-1,57%	7,6400	7,7000	7,5200	283.348	2.150.421,00
06/10/2006	7,6400	-1,80%	7,7200	7,8400	7,6000	426.389	3.296.548,04
05/10/2006	7,7800	2,37%	7,7200	7,8400	7,6800	619.949	4.799.362,90
04/10/2006	7,6000	1,33%	7,4400	7,6000	7,4400	372.749	2.822.506,92
03/10/2006	7,5000	-1,83%	7,6400	7,6400	7,4600	459.341	3.449.808,14
02/10/2006	7,6400	-1,04%	7,7600	7,7600	7,6000	203.629	1.561.118,02
29/9/2006	7,7200	1,58%	7,6000	7,8600	7,6000	429.318	3.324.991,78
28/9/2006	7,6000	-1,30%	7,7000	7,7200	7,5800	178.684	1.367.875,64
27/9/2006	7,7000	0,00%	7,7400	7,7800	7,6600	492.325	3.792.402,84
26/9/2006	7,7000	1,58%	7,6000	7,7000	7,6000	302.467	2.317.824,88
25/9/2006	7,5800	-1,56%	7,7400	7,8200	7,4600	666.166	5.067.575,54
22/9/2006	7,7000	-1,03%	7,6200	7,7400	7,5800	568.757	4.343.688,92
21/9/2006	7,7800	0,26%	7,7600	7,9000	7,7400	434.308	3.388.124,00
20/9/2006	7,7600	-3,48%	8,0400	8,0400	7,7200	921.311	7.223.960,52
19/9/2006	8,0400	-0,25%	8,0000	8,0400	7,9600	306.642	2.450.810,98
18/9/2006	8,0600	0,50%	8,0200	8,1400	7,9800	447.965	3.607.268,74
15/9/2006	8,0200	2,04%	7,9000	8,0200	7,8000	313.896	2.490.155,50
14/9/2006	7,8600	-1,50%	8,0000	8,0800	7,7600	503.070	3.994.868,48
13/9/2006	7,9800	-2,68%	8,2000	8,3200	7,9400	491.609	3.995.222,44
12/9/2006	8,2000	0,24%	8,1400	8,2600	8,1200	104.329	853.327,40
11/9/2006	8,1800	-0,97%	8,2600	8,2800	8,1200	124.332	1.020.717,12
08/9/2006	8,2600	1,98%	8,1000	8,2800	8,1000	287.135	2.368.583,74
07/9/2006	8,1000	-0,98%	8,1200	8,1800	8,0400	251.642	2.037.310,08
06/9/2006	8,1800	-1,45%	8,3000	8,4000	8,1800	558.588	4.646.565,54
05/9/2006	8,3000	-0,24%	8,3200	8,4000	8,2600	937.881	7.786.393,70
04/9/2006	8,3200	-0,95%	8,4400	8,4600	8,3200	624.309	5.234.017,24
01/9/2006	8,4000	0,96%	8,4000	8,4800	8,3000	1.286.004	10.790.759,08
31/8/2006	8,3200	-1,65%	8,4200	8,5200	8,2800	794.812	6.717.269,56
30/8/2006	8,4600	-1,17%	8,6400	8,6800	8,4600	967.449	8.305.638,68
29/8/2006	8,5600	-0,47%	8,6000	8,7000	8,5600	445.933	3.851.893,22
28/8/2006	8,6000	-0,69%	8,5600	8,6200	8,4200	283.742	2.424.025,04
25/8/2006	8,6600	-0,23%	8,6200	8,7000	8,5600	405.022	3.501.819,58
24/8/2006	8,6800	0,23%	8,6600	8,7200	8,6000	246.167	2.137.721,20
23/8/2006	8,6600	-0,23%	8,6200	8,7000	8,5600	373.310	3.226.295,92
22/8/2006	8,6800	-1,81%	8,8400	8,8400	8,6200	541.798	4.705.860,94
21/8/2006	8,8400	2,79%	8,6200	8,8400	8,6200	743.586	6.520.208,34
18/8/2006	8,6000	3,12%	8,3400	8,6600	8,3400	579.868	4.951.919,48
17/8/2006	8,3400	0,48%	8,3000	8,4000	8,2800	222.189	1.854.706,34
16/8/2006	8,3000	1,47%	8,2600	8,3400	8,2200	488.663	4.056.135,84
14/8/2006	8,1800	-0,24%	8,2000	8,3600	8,1800	118.507	979.816,48
11/8/2006	8,2000	0,24%	8,2400	8,3000	8,1200	308.254	2.530.730,76
10/8/2006	8,1800	-1,21%	8,2200	8,2200	8,1200	214.205	1.753.705,74
09/8/2006	8,2800	1,47%	8,1600	8,3200	8,1400	263.854	2.175.113,50
08/8/2006	8,1600	0,25%	8,1400	8,3200	8,1200	465.043	3.815.307,90
07/8/2006	8,1400	0,25%	8,0800	8,1400	7,9600	263.034	2.121.879,46
04/8/2006	8,1200	0,50%	8,1800	8,1800	8,0600	296.060	2.396.190,34
03/8/2006	8,0800	4,94%	7,7600	8,1000	7,6800	710.684	5.651.222,12
02/8/2006	7,7000	-0,26%	7,7200	7,7800	7,6600	402.756	3.103.529,00
01/8/2006	7,7200	-0,77%	7,8200	7,8600	7,7000	126.883	988.677,28
31/7/2006	7,7800	2,10%	7,7200	7,8400	7,7000	198.404	1.541.156,72
28/7/2006	7,6200	-1,30%	7,7200	7,8000	7,6200	218.173	1.678.328,06
27/7/2006	7,7200	0,26%	7,7600	7,8400	7,7000	271.655	2.108.606,20
26/7/2006	7,7000	-2,53%	7,9000	7,9000	7,7000	313.554	2.442.981,04
25/7/2006	7,9000	1,02%	7,8200	7,9000	7,7600	411.600	3.230.077,16
24/7/2006	7,8200	0,26%	7,8400	7,8400	7,7200	132.489	1.031.598,88
21/7/2006	7,8000	0,52%	7,6400	7,8000	7,6000	249.023	1.913.532,66
20/7/2006	7,7600	1,57%	7,7400	7,7800	7,7000	311.134	2.409.279,44
19/7/2006	7,6400	0,00%	7,7000	7,7000	7,5200	234.032	1.776.245,66
18/7/2006	7,6400	1,87%	7,5800	7,7000	7,5000	322.007	2.458.727,82
17/7/2006	7,5000	-1,83%	7,6000	7,6000	7,4000	239.896	1.790.572,36
14/7/2006	7,6400	-0,52%	7,6000	7,6800	7,5200	247.696	,00
13/7/2006	7,6800	-3,27%	7,8000	7,8000	7,6600	322.170	,00
12/7/2006	7,9400	1,53%	7,8200	7,9400	7,8200	284.063	,00
11/7/2006	7,8200	1,30%	7,7800	7,8600	7,7400	364.220	,00
10/7/2006	7,7200	2,12%	7,5600	7,7200	7,5000	166.088	,00
07/7/2006	7,5600	0,53%	7,5200	7,6200	7,4200	126.806	,00
06/7/2006	7,5200	1,62%	7,4000	7,5400	7,4000	569.408	,00
05/7/2006	7,4000	-1,07%	7,4200	7,4400	7,2400	736.010	,00
04/7/2006	7,4800	-1,58%	7,5800	7,6000	7,4600	360.567	,00
03/7/2006	7,6000	1,06%	7,5200	7,7600	7,4200	595.701	4.522.329,38
30/6/2006	7,5200	-0,79%	7,6800	7,7600	7,5200	621.423	,00
29/6/2006	7,5800	1,61%	7,4600	7,6000	7,4200	397.727	,00
28/6/2006	7,4600	-2,36%	7,6400	7,6400	7,4400	259.898	,00
27/6/2006	7,6400	0,53%	7,6000	7,6600	7,4600	240.334	,00
26/6/2006	7,6000	-1,30%	7,6000	7,6800	7,5000	180.433	,00
23/6/2006	7,7000	-1,03%	7,7000	7,7800	7,6200	273.163	,00
22/6/2006	7,7800	0,00%	7,9000	8,0000	7,6600	463.051	,00
21/6/2006	7,7800	-0,51%	7,8000	7,8200	7,6400	413.047	,00
20/6/2006	7,8200	1,03%	7,8000	7,9200	7,7000	884.645	,00
19/6/2006	7,7400	5,74%	7,4600	7,7400	7,3600	692.332	,00
16/6/2006	7,3200	-3,68%	7,7600	7,7800	7,3000	454.123	,00
15/6/2006	7,6000	8,57%	7,1600	7,6000	7,1600	917.987	,00
14/6/2006	7,0000	1,74%	6,9200	7,0600	6,8600	1.434.290	,00
13/6/2006	6,8800	-4,97%	7,1000	7,1000	6,6000	1.188.513	,00
09/6/2006	7,2400	3,43%	7,1200	7,3400	7,1000	453.981	,00
08/6/2006	7,0000	-2,23%	6,9600	7,0600	6,7600	618.088	,00
07/6/2006	7,1600	-1,65%	7,2800	7,3600	6,8400	885.845	,00
06/6/2006	7,2800	-4,21%	7,6000	7,6200	7,1600	646.528	,00
05/6/2006	7,6000	1,33%	7,5200	7,6600	7,3200	480.958	,00
02/6/2006	7,5000	1,90%	7,4400	7,5600	7,4200	584.561	,00
01/6/2006	7,3600	0,55%	7,3200	7,5200	7,1800	805.287	,00
31/5/2006	7,3200	-0,54%	7,2000	7,5000	7,1600	596.115	,00
30/5/2006	7,3600	-3,41%	7,5000	7,5000	7,3200	478.299	,00
29/5/2006	7,6200	2,97%	7,5000	7,6200	7,4400	387.783	,00
26/5/2006	7,4000	2,49%	7,3600	7,5200	7,3000	545.281	,00
25/5/2006	7,2200	0,28%	7,2000	7,3600	7,1000	747.942	,00
24/5/2006	7,2000	-6,49%	7,5800	7,7200	7,1000	681.097	,00
23/5/2006	7,7000	6,35%	7,2400	7,7000	6,6800	1.274.589	,00
22/5/2006	7,2400	-9,95%	7,8400	7,8400	7,2400	1.363.782	,00
19/5/2006	8,0400	0,50%	8,0000	8,1600	7,8000	716.100	,00
18/5/2006	8,0000	-3,61%	8,1000	8,2600	7,5000	2.393.356	,00
17/5/2006	8,3000	-4,60%	8,7000	8,8400	8,0800	655.584	,00
16/5/2006	8,7000	-1,14%	8,6400	8,7400	8,5400	400.625	,00
15/5/2006	8,8000	0,23%	8,6600	8,8000	8,4200	507.681	,00
12/5/2006	8,7800	0,00%	8,7600	8,8800	8,7000	339.938	,00
11/5/2006	8,7800	-0,90%	8,9400	8,9400	8,7400	382.761	,00
10/5/2006	8,8600	-1,12%	8,9600	8,9800	8,8000	1.789.671	,00
09/5/2006	8,9600	0,00%	9,0000	9,0400	8,9000	684.086	,00
08/5/2006	8,9600	2,99%	8,7800	9,0600	8,7800	720.362	,00
05/5/2006	8,7000	0,69%	8,6800	8,7600	8,6400	648.530	,00
04/5/2006	8,6400	0,70%	8,5800	8,6600	8,5600	501.783	,00
03/5/2006	8,5800	-0,23%	8,6000	8,6600	8,5200	403.283	,00
02/5/2006	8,6000	2,87%	8,4200	8,6000	8,4000	445.820	,00
28/4/2006	8,3600	0,00%	8,3400	8,4200	8,2400	616.313	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%