Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,4950 €

-0,0650 (-0,76%)

Άνοιγμα 8,5050
Υψηλό 8,6000
Χαμηλό 8,4700

Όγκος 266.235
Τζίρος 2.271.395 €
Πράξεις 845

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2007	11,1600	-2,79%	11,5200	11,5200	11,1400	121.590	1.376.160,54
17/10/2007	11,4800	1,23%	11,2600	11,4800	11,2600	122.539	1.393.646,04
16/10/2007	11,3400	-2,07%	11,4200	11,5200	11,3000	130.130	1.485.341,90
15/10/2007	11,5800	1,22%	11,4400	11,6000	11,3600	127.724	1.468.729,46
12/10/2007	11,4400	0,35%	11,2400	11,4400	11,1600	183.216	2.067.828,52
11/10/2007	11,4000	0,53%	11,3400	11,4400	11,3400	285.771	3.257.036,26
10/10/2007	11,3400	1,25%	11,2800	11,4000	11,2000	174.148	1.964.181,94
09/10/2007	11,2000	-1,58%	11,3800	11,3800	11,1400	190.878	2.140.487,82
08/10/2007	11,3800	0,35%	11,3400	11,4800	11,2800	182.315	2.076.075,68
05/10/2007	11,3400	0,53%	11,1800	11,3400	11,1800	165.338	1.866.929,34
04/10/2007	11,2800	0,18%	11,2600	11,3200	11,1000	107.526	1.211.988,98
03/10/2007	11,2600	0,18%	11,1200	11,3000	11,1000	366.605	4.118.180,72
02/10/2007	11,2400	0,72%	11,1000	11,3000	11,1000	148.575	1.668.305,10
01/10/2007	11,1600	-0,36%	11,0600	11,1800	11,0600	82.793	920.712,96
28/9/2007	11,2000	1,82%	10,8800	11,2000	10,8000	104.782	1.161.461,84
27/9/2007	11,0000	0,18%	11,0000	11,0400	10,9000	95.655	1.050.251,86
26/9/2007	10,9800	1,29%	10,9000	11,0200	10,9000	124.593	1.367.367,84
25/9/2007	10,8400	-1,28%	10,7000	10,9600	10,7000	189.465	2.058.576,58
24/9/2007	10,9800	0,37%	10,9800	11,0200	10,9000	307.378	3.374.313,84
21/9/2007	10,9400	1,30%	11,0000	11,0000	10,8000	240.751	2.626.059,46
20/9/2007	10,8000	0,93%	10,6000	10,8400	10,6000	124.022	1.335.931,38
19/9/2007	10,7000	3,08%	10,5200	10,7800	10,4800	286.193	3.035.478,52
18/9/2007	10,3800	0,78%	10,2800	10,4600	10,2000	316.437	3.276.644,64
17/9/2007	10,3000	0,00%	10,2000	10,4000	10,2000	100.874	1.039.106,74
14/9/2007	10,3000	-0,58%	10,2400	10,4200	10,2400	158.980	1.645.039,96
13/9/2007	10,3600	1,77%	10,1400	10,4000	10,1400	118.328	1.221.773,58
12/9/2007	10,1800	-1,36%	10,3200	10,3400	10,1600	94.232	965.531,64
11/9/2007	10,3200	0,39%	10,2200	10,4200	10,2200	190.865	1.974.207,28
10/9/2007	10,2800	-1,15%	10,2800	10,3400	10,1600	114.807	1.176.580,72
07/9/2007	10,4000	0,97%	10,4600	10,4600	10,2400	80.770	835.837,42
06/9/2007	10,3000	-0,77%	10,3200	10,5600	10,2400	147.812	1.534.856,08
05/9/2007	10,3800	0,39%	10,4200	10,4200	10,2800	52.227	541.511,54
04/9/2007	10,3400	0,00%	10,4400	10,4400	10,1800	62.304	620.312,34
03/9/2007	10,3400	0,00%	10,4400	10,4400	10,3400	59.399	617.308,98
31/8/2007	10,3400	-0,39%	10,3800	10,4600	10,3200	271.932	2.820.175,06
30/8/2007	10,3800	0,78%	10,3000	10,5000	10,3000	66.502	690.713,46
29/8/2007	10,3000	-0,19%	10,0600	10,3800	10,0600	156.422	1.601.112,40
28/8/2007	10,3200	-1,15%	10,3600	10,4000	10,2800	77.987	805.611,54
27/8/2007	10,4400	-2,43%	10,7000	10,7000	10,4400	66.631	699.884,72
24/8/2007	10,7000	0,94%	10,4800	10,7000	10,4600	55.654	587.834,86
23/8/2007	10,6000	1,34%	10,5000	10,6000	10,3400	182.503	1.917.474,32
22/8/2007	10,4600	2,15%	10,3800	10,4600	10,1600	116.992	1.207.487,50
21/8/2007	10,2400	-2,66%	10,4000	10,4800	10,2400	109.128	1.127.660,04
20/8/2007	10,5200	2,94%	10,2200	10,5800	10,2200	189.745	1.980.756,28
17/8/2007	10,2200	1,19%	10,1000	10,5400	9,9000	278.405	2.813.764,24
16/8/2007	10,1000	-2,70%	10,0800	10,3000	9,9800	196.288	1.982.834,53
14/8/2007	10,3800	0,00%	10,3400	10,5000	10,3400	70.394	731.804,38
13/8/2007	10,3800	-0,38%	10,4200	10,6000	10,3000	60.060	624.191,50
10/8/2007	10,4200	-1,51%	10,2000	10,6000	10,0800	241.844	2.489.308,96
09/8/2007	10,5800	-0,75%	10,6000	10,8000	10,5400	195.358	2.085.186,08
08/8/2007	10,6600	1,72%	10,4800	10,6800	10,4800	61.188	646.972,32
07/8/2007	10,4800	-0,38%	10,5200	10,7200	10,4600	86.103	909.269,18
06/8/2007	10,5200	-0,94%	10,6200	10,6200	10,3000	162.748	1.701.363,82
03/8/2007	10,6200	1,14%	10,5000	10,7400	10,5000	73.056	779.436,54
02/8/2007	10,5000	-0,94%	10,5200	10,7800	10,5000	121.800	1.293.390,52
01/8/2007	10,6000	-1,67%	10,7400	10,7600	10,6000	109.396	1.165.897,80
31/7/2007	10,7800	-0,55%	10,8400	11,0200	10,7400	203.339	2.215.637,34
30/7/2007	10,8400	-0,91%	10,9600	11,0400	10,8000	192.042	2.089.064,44
27/7/2007	10,9400	-2,50%	11,1400	11,4400	10,9000	236.907	2.632.003,44
26/7/2007	11,2200	-4,59%	11,7600	11,7600	11,2200	166.001	1.899.107,82
25/7/2007	11,7600	1,20%	11,5200	11,7600	11,4400	74.446	863.454,26
24/7/2007	11,6200	0,00%	11,7400	11,7800	11,4800	164.702	1.924.966,30
23/7/2007	11,6200	1,04%	11,6400	11,7400	11,4600	81.204	940.714,90
20/7/2007	11,5000	-2,21%	11,6400	11,7200	11,5000	174.230	2.020.040,22
19/7/2007	11,7600	1,03%	11,6800	11,8000	11,6400	195.622	2.290.991,66
18/7/2007	11,6400	-1,02%	11,6600	11,7200	11,6200	141.008	1.645.227,28
17/7/2007	11,7600	-1,51%	11,7800	11,8600	11,7200	104.078	1.224.602,60
16/7/2007	11,9400	1,70%	11,7200	12,0000	11,6400	199.257	2.354.590,82
13/7/2007	11,7400	0,34%	11,8400	11,9200	11,7400	125.823	1.486.904,70
12/7/2007	11,7000	-0,17%	11,8000	11,8800	11,7000	200.244	2.354.903,98
11/7/2007	11,7200	-2,01%	11,4200	11,8600	11,4200	103.116	1.205.691,40
10/7/2007	11,9600	-0,33%	12,0000	12,0000	11,8000	129.403	1.536.427,96
09/7/2007	12,0000	0,00%	12,0000	12,0200	11,8800	73.351	878.479,38
06/7/2007	12,0000	0,00%	12,0000	12,0000	11,8400	139.880	1.663.606,76
05/7/2007	12,0000	0,00%	11,9000	12,0000	11,8200	101.750	1.212.780,46
04/7/2007	12,0000	-0,17%	12,0200	12,0200	11,8800	98.727	1.182.531,22
03/7/2007	12,0200	0,17%	12,0600	12,0600	11,8600	167.108	2.001.762,94
02/7/2007	12,0000	0,67%	12,0000	12,0000	11,7400	103.998	1.240.641,62
29/6/2007	11,9200	1,88%	11,9200	11,9200	11,6000	162.986	1.926.526,82
28/6/2007	11,7000	0,00%	11,9600	11,9600	11,6800	110.833	1.307.707,22
27/6/2007	11,7000	-0,85%	11,8800	11,8800	11,6200	89.123	1.044.500,22
26/6/2007	11,8000	0,34%	11,9200	11,9200	11,6000	66.079	778.257,82
25/6/2007	11,7600	-1,67%	12,0000	12,0000	11,6600	82.690	978.564,96
22/6/2007	11,9600	1,87%	11,6400	11,9800	11,6200	80.653	956.505,32
21/6/2007	11,7400	-0,68%	11,9400	11,9800	11,5800	429.597	5.124.191,95
20/6/2007	11,8200	-1,34%	12,0000	12,0000	11,7800	441.356	5.255.062,74
19/6/2007	11,9800	1,70%	11,7800	11,9800	11,7000	247.065	2.926.463,74
18/6/2007	11,7800	0,86%	11,8600	12,0400	11,7400	282.662	3.362.240,42
15/6/2007	11,6800	0,86%	11,6800	11,8400	11,5800	299.117	3.500.091,78
14/6/2007	11,5800	1,05%	11,5600	11,7000	11,4400	259.953	3.013.512,90
13/6/2007	11,4600	0,53%	11,4600	11,4800	11,3000	222.725	2.542.182,20
12/6/2007	11,4000	1,42%	11,2000	11,4600	11,1600	188.823	2.133.121,96
11/6/2007	11,2400	0,00%	11,3800	11,4800	11,2400	204.750	2.329.451,06
08/6/2007	11,2400	0,54%	11,2600	11,4600	11,1000	114.385	1.283.838,86
07/6/2007	11,1800	-1,58%	11,3600	11,3600	11,1400	156.298	1.753.321,34
06/6/2007	11,3600	0,35%	11,4600	11,4600	11,0800	160.800	1.807.338,82
05/6/2007	11,3200	-0,88%	11,5000	11,5000	11,2800	172.915	1.967.629,68
04/6/2007	11,4200	0,88%	11,4400	11,4600	11,3000	146.833	1.671.678,22
01/6/2007	11,3200	0,00%	11,4800	11,5000	11,2200	126.030	1.435.603,20
31/5/2007	11,3200	0,71%	11,4800	11,4800	11,3000	135.753	1.541.639,22
30/5/2007	11,2400	-1,58%	11,5200	11,5200	11,2400	165.595	1.880.165,58
29/5/2007	11,4200	-0,52%	11,4800	11,5400	11,3400	97.690	1.119.650,00
25/5/2007	11,4800	-1,03%	11,3600	11,5800	11,3600	108.860	1.254.198,24
24/5/2007	11,6000	1,58%	11,4200	11,6000	11,3200	201.616	2.314.842,44
23/5/2007	11,4200	0,71%	11,3400	11,5200	11,3400	178.899	2.049.049,26
22/5/2007	11,3400	-1,22%	11,4200	11,4400	11,3000	146.284	1.664.829,14
21/5/2007	11,4800	-0,69%	11,6000	11,6000	11,3000	209.647	2.405.157,66
18/5/2007	11,5600	1,94%	11,3600	11,5800	11,3400	356.077	4.101.549,50
17/5/2007	11,3400	0,53%	11,4000	11,4000	11,2400	109.610	1.243.142,80
16/5/2007	11,2800	-0,18%	11,4800	11,4800	11,2400	82.702	940.392,80
15/5/2007	11,3000	3,48%	11,1000	11,3000	10,9400	890.535	9.826.945,10
14/5/2007	10,9200	-0,36%	11,2000	11,2000	10,9000	158.244	1.741.556,96
11/5/2007	10,9600	-1,26%	11,2600	11,2600	10,9600	117.115	1.296.029,12
10/5/2007	11,1000	-0,72%	11,3800	11,4200	11,0800	128.498	1.444.555,30
09/5/2007	11,1800	0,90%	11,2600	11,3400	11,0800	149.548	1.679.957,28
08/5/2007	11,0800	-1,25%	11,3400	11,3400	11,0200	147.937	1.659.302,58
07/5/2007	11,2200	-0,18%	11,4000	11,4000	11,2000	109.010	1.230.409,16
04/5/2007	11,2400	-0,18%	11,4000	11,4000	11,1800	84.743	958.100,28
03/5/2007	11,2600	-1,23%	11,5000	11,5000	11,2400	172.292	1.956.505,06
02/5/2007	11,4000	2,52%	11,3200	11,4200	11,1400	194.697	2.208.641,20
30/4/2007	11,1200	-1,77%	11,4200	11,4200	11,1200	141.703	1.601.927,16
27/4/2007	11,3200	-0,53%	11,4000	11,4200	11,1400	124.802	1.410.932,44
26/4/2007	11,3800	-0,18%	11,5000	11,5400	11,2000	124.310	1.414.776,46
25/4/2007	11,4000	2,33%	11,3400	11,4000	11,2000	124.386	1.408.456,94
24/4/2007	11,1400	0,00%	11,4000	11,4000	11,1200	105.855	1.188.013,56
23/4/2007	11,1400	-1,76%	11,1400	11,3800	11,1400	120.439	1.357.022,64
20/4/2007	11,3400	1,80%	11,3800	11,4000	11,1400	322.191	3.637.599,24
19/4/2007	11,1400	-2,11%	11,3800	11,3800	11,0200	157.091	1.753.856,18
18/4/2007	11,3800	1,61%	11,3600	11,4600	11,0400	220.029	2.487.069,22
17/4/2007	11,2000	-2,10%	11,5400	11,5400	11,1200	130.114	1.475.662,84
16/4/2007	11,4400	1,06%	11,3800	11,5400	11,3600	165.250	1.892.379,40
13/4/2007	11,3200	2,91%	11,1800	11,3800	11,1000	520.245	5.826.268,08
12/4/2007	11,0000	-3,85%	11,4400	11,5000	11,0000	351.144	3.950.837,56
11/4/2007	11,4400	4,76%	11,0600	11,5000	10,9200	588.164	6.618.547,86
10/4/2007	10,9200	0,37%	10,9400	10,9600	10,8400	202.276	2.213.379,26
05/4/2007	10,8800	0,18%	10,9800	10,9800	10,7600	359.463	3.912.209,28
04/4/2007	10,8600	1,12%	10,9200	10,9200	10,7600	1.269.099	13.715.138,40
03/4/2007	10,7400	0,00%	10,8400	10,8800	10,7000	1.321.866	14.206.570,42
02/4/2007	10,7400	0,56%	10,8600	10,9000	10,6000	98.462	1.057.743,96
30/3/2007	10,6800	-0,56%	10,7400	10,8800	10,6800	140.372	1.509.613,74
29/3/2007	10,7400	0,75%	10,8600	10,8600	10,7000	109.107	1.174.333,88
28/3/2007	10,6600	-0,56%	10,8600	10,8600	10,6600	101.800	1.097.932,14
27/3/2007	10,7200	-0,74%	10,9600	10,9600	10,5400	91.372	986.410,84
26/3/2007	10,8000	0,93%	10,8800	10,8800	10,6400	95.584	1.027.855,40
23/3/2007	10,7000	0,94%	10,6800	10,7600	10,5400	117.044	1.249.796,70
22/3/2007	10,6000	0,38%	10,8400	10,8400	10,5000	157.168	1.677.183,06
21/3/2007	10,5600	0,57%	10,6800	10,6800	10,4000	49.079	517.537,30
20/3/2007	10,5000	-0,57%	10,6800	10,6800	10,3600	63.034	667.234,78
19/3/2007	10,5600	-0,38%	10,7600	10,7600	10,5200	68.569	729.764,64
16/3/2007	10,6000	0,19%	10,5800	10,7000	10,4600	202.114	2.143.108,92
15/3/2007	10,5800	0,95%	10,7200	10,7400	10,5800	105.945	1.129.727,58
14/3/2007	10,4800	-0,76%	10,5000	10,5600	10,3200	272.140	2.853.221,54
13/3/2007	10,5600	-0,38%	10,7000	10,7200	10,3800	184.753	1.954.266,42
12/3/2007	10,6000	2,32%	10,6400	10,7000	10,4600	370.030	3.923.738,62
09/3/2007	10,3600	-0,38%	10,4000	10,5000	10,2000	108.821	1.129.571,38
08/3/2007	10,4000	1,96%	10,3800	10,4800	10,2000	137.154	1.426.065,76
07/3/2007	10,2000	3,03%	10,0800	10,2000	10,0000	343.600	3.463.683,04
06/3/2007	9,9000	-0,60%	10,1800	10,1800	9,9000	175.344	1.751.799,62
05/3/2007	9,9600	-0,60%	9,8000	10,0200	9,7400	227.676	2.247.635,34
02/3/2007	10,0200	-1,76%	10,7000	10,7000	10,0000	194.298	1.969.756,36
01/3/2007	10,2000	-0,78%	10,4600	10,5000	10,0200	320.138	3.292.518,76
28/2/2007	10,2800	-3,93%	10,7000	10,7000	10,2800	340.804	3.564.935,62
27/2/2007	10,7000	-2,19%	10,9400	10,9400	10,5400	218.638	2.354.901,28
26/2/2007	10,9400	0,37%	11,0800	11,0800	10,9000	149.530	1.642.825,74
23/2/2007	10,9000	-1,98%	11,0400	11,1200	10,8800	222.462	2.437.536,80
22/2/2007	11,1200	-0,36%	11,3000	11,3000	11,1000	269.908	3.014.897,86
21/2/2007	11,1600	0,36%	11,0800	11,2600	11,0800	224.749	2.508.063,38
20/2/2007	11,1200	0,36%	11,2200	11,3200	11,1200	215.399	2.416.917,94
16/2/2007	11,0800	-0,18%	11,1800	11,1800	11,0400	112.835	1.254.294,06
15/2/2007	11,1000	0,00%	11,2600	11,2600	11,0600	311.862	3.465.576,22
14/2/2007	11,1000	0,91%	11,2400	11,2400	11,0200	198.074	2.205.108,90
13/2/2007	11,0000	0,00%	11,1200	11,1400	10,9600	130.899	1.443.380,72
12/2/2007	11,0000	-0,90%	11,1000	11,1600	10,9600	181.705	2.005.426,14
09/2/2007	11,1000	0,00%	11,2600	11,2800	11,1000	305.013	3.413.061,06
08/2/2007	11,1000	-1,07%	11,4000	11,4000	11,0600	146.685	1.636.271,56
07/2/2007	11,2200	0,90%	11,1800	11,2200	11,0200	207.558	2.308.720,06
06/2/2007	11,1200	-0,18%	11,2000	11,2200	10,9400	181.355	2.011.413,08
05/2/2007	11,1400	0,18%	11,1200	11,3400	11,1200	200.452	2.246.572,16
02/2/2007	11,1200	0,00%	11,1200	11,2000	11,1200	174.604	1.950.871,26
01/2/2007	11,1200	-0,54%	11,1800	11,2000	11,0800	141.544	1.575.738,70
31/1/2007	11,1800	1,27%	11,0000	11,1800	11,0000	156.208	1.737.646,02
30/1/2007	11,0400	-0,36%	11,0800	11,1800	11,0000	133.035	1.471.123,68
29/1/2007	11,0800	-1,25%	11,2800	11,2800	11,0200	112.967	1.260.847,14
26/1/2007	11,2200	-0,88%	11,3200	11,3200	11,0400	150.777	1.688.843,92
25/1/2007	11,3200	1,25%	11,1400	11,4200	11,1200	811.431	9.216.928,82
24/1/2007	11,1800	3,52%	10,8000	11,2000	10,7000	372.565	4.090.521,62
23/1/2007	10,8000	0,00%	10,7400	10,8000	10,6200	215.592	2.311.033,10
22/1/2007	10,8000	-1,64%	11,1000	11,1000	10,7200	135.962	1.484.796,98
19/1/2007	10,9800	0,55%	10,9800	11,0200	10,8400	236.678	2.593.501,42
18/1/2007	10,9200	1,30%	10,9600	10,9600	10,7800	177.184	1.928.609,12
17/1/2007	10,7800	-0,19%	11,0000	11,0000	10,7800	130.882	1.424.568,96
16/1/2007	10,8000	-0,74%	11,0000	11,0400	10,8000	238.291	2.604.772,76
15/1/2007	10,8800	0,18%	10,8000	10,9600	10,7800	370.418	4.180.144,04
12/1/2007	10,8600	1,12%	10,9600	10,9600	10,7400	177.415	1.925.801,72
11/1/2007	10,7400	-0,19%	10,7600	10,9800	10,6400	141.741	1.520.527,62
10/1/2007	10,7600	-1,28%	10,9800	10,9800	10,7400	316.961	3.425.843,34
09/1/2007	10,9000	-0,91%	11,0000	11,1000	10,8400	266.553	2.914.007,88
08/1/2007	11,0000	-1,43%	11,1800	11,2200	11,0000	279.541	3.104.708,12
05/1/2007	11,1600	-1,59%	11,4800	11,4800	10,9800	615.694	6.860.206,38
04/1/2007	11,3400	2,16%	11,2600	11,4800	10,9400	990.336	11.066.110,60
03/1/2007	11,1000	5,31%	10,6200	11,1000	10,5400	2.260.769	24.399.219,16
02/1/2007	10,5400	0,96%	10,4000	10,5600	10,3400	1.118.208	11.774.653,12
29/12/2006	10,4400	1,95%	10,4000	10,4600	10,3000	115.426	1.197.786,26
28/12/2006	10,2400	-1,54%	10,5400	10,5400	10,2400	123.095	1.270.873,80
27/12/2006	10,4000	1,36%	10,2400	10,4000	10,2000	115.072	1.184.242,44
22/12/2006	10,2600	-0,19%	10,2800	10,4000	10,2600	139.930	1.445.363,96
21/12/2006	10,2800	-0,96%	10,5800	10,5800	10,2600	127.278	1.322.274,60
20/12/2006	10,3800	-1,33%	10,5800	10,5800	10,3600	83.615	874.892,60
19/12/2006	10,5200	-0,19%	10,6800	10,6800	10,3800	147.427	1.554.310,02
18/12/2006	10,5400	0,19%	10,6200	10,6200	10,4200	102.673	1.081.261,02
15/12/2006	10,5200	0,00%	10,6000	10,6000	10,3400	105.505	1.104.346,40
14/12/2006	10,5200	0,96%	10,5400	10,6000	10,4200	183.597	1.931.010,54
13/12/2006	10,4200	0,97%	10,5000	10,5000	10,3600	98.882	1.031.271,24
12/12/2006	10,3200	-0,77%	10,5000	10,5200	10,3200	494.534	5.165.559,58
11/12/2006	10,4000	0,97%	10,4400	10,4400	10,2200	100.288	1.041.190,64
08/12/2006	10,3000	-0,19%	10,4000	10,4000	10,2200	105.487	1.088.874,58
07/12/2006	10,3200	1,38%	10,2600	10,3200	10,1600	134.933	1.384.061,58
06/12/2006	10,1800	1,80%	10,1800	10,2200	10,0400	87.455	887.495,56
05/12/2006	10,0000	-0,99%	10,2000	10,2200	10,0000	103.828	1.054.555,10
04/12/2006	10,1000	-0,39%	10,2400	10,2600	10,0000	103.640	1.046.908,58
01/12/2006	10,1400	1,40%	10,1800	10,1800	9,9800	108.840	1.095.568,02
30/11/2006	10,0000	-0,20%	10,0200	10,2400	9,9600	229.439	2.312.944,30
29/11/2006	10,0200	0,20%	10,2200	10,2200	9,9400	92.884	931.481,28
28/11/2006	10,0000	0,00%	10,0000	10,0000	9,8000	295.907	2.929.772,78
27/11/2006	10,0000	-0,99%	10,2800	10,2800	9,9600	170.686	1.715.220,22
24/11/2006	10,1000	-0,98%	10,3200	10,3200	10,0800	114.449	1.162.778,32
23/11/2006	10,2000	-0,20%	10,2200	10,3800	10,2000	88.049	903.531,64
22/11/2006	10,2200	-1,54%	10,4800	10,5000	10,2200	128.903	1.334.060,80
21/11/2006	10,3800	0,97%	10,4400	10,4400	10,2800	91.919	952.338,44
20/11/2006	10,2800	-3,56%	10,6600	10,6600	10,2800	325.494	3.380.551,10
17/11/2006	10,6600	0,38%	10,7000	10,7000	10,4400	611.239	6.568.079,40
16/11/2006	10,6200	0,57%	10,6800	10,7400	10,5800	460.180	4.903.107,34
15/11/2006	10,5600	-0,19%	10,6800	10,6800	10,4600	128.291	1.353.883,12
14/11/2006	10,5800	-0,56%	10,7000	10,7000	10,4400	103.462	1.090.680,84
13/11/2006	10,6400	0,38%	10,6800	10,6800	10,3600	149.443	1.576.592,54
10/11/2006	10,6000	1,92%	10,4000	10,6400	10,2400	367.080	3.870.436,40
09/11/2006	10,4000	0,19%	10,4600	10,4600	10,2400	173.937	1.799.625,64
08/11/2006	10,3800	-0,95%	10,4800	10,4800	10,1600	240.129	2.477.162,20
07/11/2006	10,4800	-0,19%	10,5400	10,5600	10,2600	170.012	1.776.017,84
06/11/2006	10,5000	0,96%	10,5000	10,5000	10,3200	230.812	2.407.272,24
03/11/2006	10,4000	1,36%	10,2600	10,4200	10,2200	524.538	5.437.343,32
02/11/2006	10,2600	1,79%	10,1200	10,2600	10,0000	332.189	3.370.804,76
01/11/2006	10,0800	0,20%	10,1800	10,1800	9,9800	199.366	1.999.331,04
31/10/2006	10,0600	1,62%	9,9400	10,1000	9,9000	443.536	4.439.761,54
30/10/2006	9,9000	0,20%	9,8400	9,9000	9,7400	300.411	2.946.075,74
27/10/2006	9,8800	0,82%	9,9000	9,9000	9,7600	83.284	817.489,50
26/10/2006	9,8000	0,20%	9,9200	9,9200	9,7800	120.325	1.185.684,72
25/10/2006	9,7800	0,20%	9,7600	9,9000	9,7600	224.401	2.207.692,96
24/10/2006	9,7600	-0,81%	9,8600	10,0000	9,7600	724.743	7.266.615,34
23/10/2006	9,8400	-2,57%	10,0000	10,2000	9,8200	233.669	2.318.093,74
20/10/2006	10,1000	2,23%	10,0200	10,1000	9,9000	319.284	3.193.699,28
19/10/2006	9,8800	0,41%	9,9600	9,9800	9,8400	225.409	2.232.700,56
18/10/2006	9,8400	1,65%	9,8000	9,8800	9,7000	129.909	1.276.380,56
17/10/2006	9,6800	-0,41%	9,8000	9,8000	9,6600	257.032	2.498.541,18
16/10/2006	9,7200	-0,61%	9,9200	9,9800	9,6800	599.461	5.887.727,78
13/10/2006	9,7800	0,20%	9,8600	10,0000	9,7200	529.775	5.199.584,54
12/10/2006	9,7600	0,62%	9,8200	9,8200	9,7000	426.927	4.165.710,32
11/10/2006	9,7000	0,62%	9,7600	9,8000	9,6400	247.853	2.406.453,96
10/10/2006	9,6400	0,42%	9,5600	9,7200	9,5600	377.071	3.650.972,22
09/10/2006	9,6000	0,00%	9,5400	9,8000	9,5400	286.943	2.769.074,12
06/10/2006	9,6000	-0,21%	9,7800	9,9200	9,5600	311.098	3.030.235,36
05/10/2006	9,6200	2,78%	9,5000	9,7000	9,4600	335.081	3.215.386,28
04/10/2006	9,3600	-0,21%	9,5600	9,5600	9,3600	271.873	2.564.283,32
03/10/2006	9,3800	-0,42%	9,4200	9,5200	9,3800	594.562	5.616.120,90
02/10/2006	9,4200	-0,42%	9,4600	9,5000	9,4200	320.939	3.036.016,66
29/9/2006	9,4600	-0,42%	9,5000	9,6400	9,4600	311.810	2.969.016,00
28/9/2006	9,5000	-1,04%	9,6000	9,7200	9,5000	477.714	4.582.321,28
27/9/2006	9,6000	-0,41%	9,6400	9,8000	9,6000	381.321	3.685.769,54
26/9/2006	9,6400	-1,63%	9,8000	9,9000	9,6400	258.699	2.522.364,74
25/9/2006	9,8000	-1,41%	9,9600	10,0400	9,8000	149.563	1.482.015,96
22/9/2006	9,9400	-2,55%	10,0000	10,0400	9,9200	134.115	1.336.547,92
21/9/2006	10,2000	3,66%	9,8400	10,2000	9,8400	150.976	1.513.781,74
20/9/2006	9,8400	-0,20%	9,8600	9,9400	9,8200	176.230	1.736.669,86
19/9/2006	9,8600	0,00%	9,8600	9,9600	9,8200	110.731	1.092.308,74
18/9/2006	9,8600	0,00%	9,9000	10,0800	9,8400	148.517	1.477.313,56
15/9/2006	9,8600	-0,20%	9,8800	9,9600	9,8600	172.770	1.711.014,44
14/9/2006	9,8800	-1,79%	10,0600	10,1000	9,8600	275.774	2.757.465,96
13/9/2006	10,0600	0,20%	10,0600	10,1600	10,0200	212.197	2.134.110,46
12/9/2006	10,0400	-0,40%	10,0800	10,1400	10,0400	119.618	1.204.611,40
11/9/2006	10,0800	-0,59%	10,1200	10,1200	10,0200	214.626	2.164.792,02
08/9/2006	10,1400	-1,55%	10,3000	10,3600	10,1400	183.077	1.868.855,94
07/9/2006	10,3000	-0,96%	10,3000	10,4000	10,2600	99.861	1.028.209,82
06/9/2006	10,4000	-0,76%	10,5000	10,6800	10,3200	578.947	6.098.973,86
05/9/2006	10,4800	1,95%	10,2800	10,5200	10,2800	515.023	5.393.536,92
04/9/2006	10,2800	0,39%	10,4200	10,4600	10,2400	355.769	3.677.285,70
01/9/2006	10,2400	0,59%	10,3200	10,3400	10,2200	99.074	1.019.248,86
31/8/2006	10,1800	-0,78%	10,2600	10,3400	10,1800	147.887	1.518.215,42
30/8/2006	10,2600	-0,58%	10,3000	10,3200	10,2200	83.112	854.519,90
29/8/2006	10,3200	-0,19%	10,3400	10,4600	10,3200	211.357	2.191.455,50
28/8/2006	10,3400	-0,19%	10,3200	10,4200	10,1800	557.813	5.799.111,98
25/8/2006	10,3600	-0,58%	10,4200	10,5000	10,3600	577.413	5.988.834,12
24/8/2006	10,4200	0,00%	10,4000	10,5600	10,3800	383.746	4.003.194,90
23/8/2006	10,4200	-0,76%	10,5000	10,6200	10,4200	86.503	907.652,64
22/8/2006	10,5000	-1,32%	10,6400	10,7400	10,4800	100.224	1.061.040,24
21/8/2006	10,6400	0,76%	10,4400	10,7400	10,4000	47.135	501.012,26
18/8/2006	10,5600	1,15%	10,4800	10,6200	10,4400	85.984	906.718,58
17/8/2006	10,4400	-1,69%	10,7000	10,7200	10,4400	192.958	2.031.702,44
16/8/2006	10,6200	0,19%	10,6400	10,8200	10,6000	339.099	3.625.557,68
14/8/2006	10,6000	1,34%	10,5000	10,7000	10,5000	26.983	287.044,62
11/8/2006	10,4600	0,00%	10,4800	10,5000	10,4200	85.321	891.836,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%