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
10/8/2006	10,4800	-1,69%	10,4400	10,6000	10,4200	83.783	878.683,76
09/8/2006	10,6600	1,14%	10,5600	10,6600	10,5600	69.288	736.174,34
08/8/2006	10,5400	-1,13%	10,6600	10,8800	10,5400	184.988	1.984.059,70
07/8/2006	10,6600	-0,74%	10,7200	10,7400	10,5800	135.300	1.441.569,04
04/8/2006	10,7400	0,56%	10,6200	10,8400	10,6200	108.661	1.167.135,48
03/8/2006	10,6800	-0,19%	10,7000	10,8000	10,6000	75.991	812.510,52
02/8/2006	10,7000	-1,11%	10,8200	10,9000	10,7000	44.809	482.831,82
01/8/2006	10,8200	-1,10%	10,8200	10,9800	10,7400	201.790	2.187.035,94
31/7/2006	10,9400	3,21%	10,6000	10,9400	10,5400	186.863	2.013.978,24
28/7/2006	10,6000	2,12%	10,3800	10,6000	10,3600	81.349	853.469,18
27/7/2006	10,3800	1,57%	10,2200	10,4800	10,2200	63.082	657.323,72
26/7/2006	10,2200	-0,58%	10,2600	10,3200	10,2200	132.662	1.363.966,54
25/7/2006	10,2800	0,59%	10,3600	10,4400	10,2400	96.566	1.000.285,52
24/7/2006	10,2200	-0,97%	10,3200	10,3600	10,2200	43.014	441.286,32
21/7/2006	10,3200	1,18%	10,2000	10,3200	10,0600	113.821	1.156.236,90
20/7/2006	10,2000	-0,39%	10,4400	10,4400	10,2000	101.509	1.042.543,46
19/7/2006	10,2400	0,79%	10,2000	10,5600	10,2000	110.272	1.146.778,00
18/7/2006	10,1600	1,20%	10,0400	10,6000	10,0400	93.375	957.472,16
17/7/2006	10,0400	-3,46%	10,4000	10,4000	10,0400	68.049	695.911,02
14/7/2006	10,4000	3,79%	9,9000	10,5400	9,8600	431.769	4.430.433,86
13/7/2006	10,0200	-2,15%	10,1600	10,1800	10,0200	110.744	1.118.690,32
12/7/2006	10,2400	0,79%	10,1600	10,2600	10,1400	90.252	919.506,14
11/7/2006	10,1600	-1,17%	10,2800	10,2800	10,1400	89.671	914.550,44
10/7/2006	10,2800	0,39%	10,1400	10,3200	10,1400	68.015	698.158,84
07/7/2006	10,2400	0,00%	10,1400	10,2600	10,0800	106.393	1.080.967,64
06/7/2006	10,2400	0,39%	10,2000	10,4400	10,1000	58.863	603.626,06
05/7/2006	10,2000	-3,41%	10,3000	10,3600	10,1400	80.530	824.929,02
04/7/2006	10,5600	-0,38%	10,4000	10,5800	10,4000	53.588	563.147,00
03/7/2006	10,6000	1,92%	10,3000	10,6000	10,2800	89.229	929.236,30
30/6/2006	10,4000	4,00%	10,0000	10,4000	10,0000	242.023	2.456.345,72
29/6/2006	10,0000	0,00%	10,0000	10,0800	9,9200	63.439	633.589,24
28/6/2006	10,0000	0,00%	10,0000	10,0000	9,6800	158.118	1.567.461,22
27/6/2006	10,0000	1,01%	9,9000	10,0000	9,7400	2.331.275	22.751.971,09
26/6/2006	9,9000	-0,80%	9,9800	10,0400	9,7200	303.257	2.994.647,02
23/6/2006	9,9800	0,00%	9,8200	10,1000	9,8200	167.080	1.661.871,48
22/6/2006	9,9800	2,04%	9,7800	10,0200	9,7800	240.602	2.380.686,16
21/6/2006	9,7800	-1,21%	9,9000	9,9000	9,6200	128.738	1.252.545,26
20/6/2006	9,9000	-1,79%	10,0800	10,0800	9,6200	182.917	1.803.681,86
19/6/2006	10,0800	2,02%	9,9000	10,0800	9,8800	195.152	1.951.297,88
16/6/2006	9,8800	2,92%	9,9600	10,2000	9,8200	200.424	2.000.492,12
15/6/2006	9,6000	5,03%	9,1400	9,9000	9,1400	221.140	2.132.890,30
14/6/2006	9,1400	0,00%	9,2400	9,3400	9,0000	243.389	2.228.833,38
13/6/2006	9,1400	-4,99%	9,6000	9,6000	9,1400	337.393	3.154.315,48
09/6/2006	9,6200	1,48%	9,8800	9,8800	9,6200	163.218	1.581.930,36
08/6/2006	9,4800	-2,27%	9,5000	9,6000	9,4200	251.262	2.381.066,90
07/6/2006	9,7000	-3,00%	9,9400	10,0200	9,7000	386.131	3.832.271,00
06/6/2006	10,0000	-1,96%	10,0200	10,1200	9,9400	188.935	1.895.125,32
05/6/2006	10,2000	-2,49%	10,1600	10,2800	10,0400	82.311	835.576,88
02/6/2006	10,4600	-0,19%	10,5200	10,7000	10,4200	172.732	1.823.589,90
01/6/2006	10,4800	1,35%	10,3400	10,5600	10,2800	234.341	2.435.258,36
31/5/2006	10,3400	-3,18%	10,5600	10,7000	10,3400	331.059	3.485.036,70
30/5/2006	10,6800	-1,66%	10,8000	10,8000	10,6000	58.779	626.484,98
29/5/2006	10,8600	2,07%	10,8400	10,8800	10,6000	199.281	2.156.510,26
26/5/2006	10,6400	0,38%	10,7800	10,8200	10,5800	112.022	1.196.588,78
25/5/2006	10,6000	2,91%	10,3000	10,7800	10,2000	212.705	2.239.289,30
24/5/2006	10,3000	-2,83%	10,5000	10,6000	10,2000	245.559	2.546.940,54
23/5/2006	10,6000	1,92%	10,3000	10,7600	10,2000	354.653	3.730.702,66
22/5/2006	10,4000	-6,64%	11,1000	11,1000	10,1600	227.618	2.441.168,56
19/5/2006	11,1400	-0,18%	11,5000	11,5000	11,0400	244.122	2.735.734,24
18/5/2006	11,1600	-2,96%	11,5000	11,5200	11,0800	488.117	5.512.795,00
17/5/2006	11,5000	-3,69%	12,2600	12,2600	11,2200	416.545	4.965.094,34
16/5/2006	11,9400	0,17%	11,8000	12,0800	11,8000	227.099	2.729.199,58
15/5/2006	11,9200	-2,30%	12,0000	12,0000	11,8000	235.185	2.801.621,26
12/5/2006	12,2000	-1,61%	12,4000	12,4200	12,1000	639.775	7.805.539,26
11/5/2006	12,4000	0,49%	12,3400	12,5800	12,3200	187.964	2.338.624,48
10/5/2006	12,3400	1,15%	12,2200	12,3600	12,2000	276.708	3.408.401,18
09/5/2006	12,2000	-1,13%	12,3400	12,3600	12,2000	163.484	2.011.947,88
08/5/2006	12,3400	0,00%	12,3400	12,5000	12,3400	117.990	1.462.568,28
05/5/2006	12,3400	-1,91%	12,5600	12,5600	12,3400	187.505	2.333.754,16
04/5/2006	12,5800	0,00%	12,6400	12,6400	12,4800	246.590	3.094.191,20
03/5/2006	12,5800	0,80%	12,6000	12,6800	12,5200	412.007	5.192.298,70
02/5/2006	12,4800	4,17%	12,0000	12,4800	11,9600	367.546	4.468.146,82
28/4/2006	11,9800	-1,16%	12,0400	12,1000	11,9200	254.321	3.049.106,36
27/4/2006	12,1200	-2,57%	12,3000	12,5000	12,0600	248.142	3.047.391,34
26/4/2006	12,4400	-0,32%	12,3400	12,5000	12,3400	189.139	2.353.949,10
25/4/2006	12,4800	0,81%	12,4000	12,6000	12,3800	334.843	4.178.237,36
20/4/2006	12,3800	1,31%	12,2800	12,3800	12,2000	250.805	3.082.394,50
19/4/2006	12,2200	3,04%	12,0600	12,2800	12,0600	239.520	2.921.099,40
18/4/2006	11,8600	0,00%	11,8600	12,1200	11,8600	134.394	1.610.397,66
13/4/2006	11,8600	-2,31%	12,0200	12,0400	11,8600	90.030	1.076.067,12
12/4/2006	12,1400	0,33%	12,1000	12,1600	12,0000	96.885	1.171.422,96
11/4/2006	12,1000	0,83%	12,1000	12,1600	12,0000	119.821	1.450.047,36
10/4/2006	12,0000	-1,96%	12,1000	12,2400	11,9800	160.819	1.943.952,44
07/4/2006	12,2400	3,73%	11,8000	12,2600	11,8000	382.083	4.618.004,12
06/4/2006	11,8000	2,08%	11,5600	11,9600	11,5600	255.759	3.021.345,88
05/4/2006	11,5600	0,52%	11,5000	11,6400	11,4800	180.239	2.078.029,36
04/4/2006	11,5000	-2,38%	11,6000	11,8000	11,5000	120.700	1.406.166,18
03/4/2006	11,7800	0,00%	11,7800	11,8400	11,7000	91.269	1.073.657,72
31/3/2006	11,7800	-1,34%	11,8600	11,9000	11,7400	61.527	726.599,62
30/3/2006	11,9400	2,58%	11,6200	12,0000	11,6200	213.000	2.523.034,96
29/3/2006	11,6400	3,93%	11,0600	11,6400	11,0600	96.694	1.092.196,82
28/3/2006	11,2000	-0,88%	11,5600	11,5600	11,1000	194.819	2.184.712,94
27/3/2006	11,3000	-3,25%	11,6400	11,7400	11,3000	182.861	2.124.336,66
24/3/2006	11,6800	-1,52%	11,8600	11,8800	11,6000	130.912	1.538.219,36
23/3/2006	11,8600	0,68%	11,7800	11,9400	11,7000	83.578	990.917,78
22/3/2006	11,7800	-1,17%	11,9000	11,9000	11,7200	146.815	1.733.213,68
21/3/2006	11,9200	-0,50%	11,9600	12,0400	11,8000	213.193	2.544.357,14
20/3/2006	11,9800	0,84%	11,8800	12,0400	11,8400	193.643	2.312.414,82
17/3/2006	11,8800	2,06%	11,7800	11,9600	11,7200	291.922	3.461.678,32
16/3/2006	11,6400	3,56%	11,2400	11,6400	11,2400	599.707	6.761.843,16
15/3/2006	11,2400	2,00%	11,0200	11,3400	10,9000	3.828.475	42.309.986,36
14/3/2006	11,0200	-3,33%	11,2200	11,4400	11,0200	3.699.401	39.202.685,78
13/3/2006	11,4000	4,78%	10,9600	11,4000	10,9400	318.781	3.550.641,10
10/3/2006	10,8800	0,93%	10,7800	10,9600	10,7800	220.739	2.400.407,64
09/3/2006	10,7800	1,13%	10,8800	10,9200	10,7000	341.947	3.692.283,94
08/3/2006	10,6600	-4,82%	11,1000	11,2800	10,6600	593.176	6.421.216,34
07/3/2006	11,2000	-2,61%	11,4200	11,5000	11,0000	314.410	3.514.807,02
03/3/2006	11,5000	0,17%	11,5000	11,6200	11,4800	216.665	2.499.822,50
02/3/2006	11,4800	-0,17%	11,5400	11,6800	11,4200	335.649	3.869.836,40
01/3/2006	11,5000	-1,71%	11,7000	11,8800	11,5000	271.940	3.172.333,66
28/2/2006	11,7000	0,69%	11,6000	11,9000	11,4800	398.412	4.655.122,74
27/2/2006	11,6200	-2,52%	11,9600	12,0000	11,6000	326.278	3.852.000,82
24/2/2006	11,9200	-1,32%	12,1800	12,1800	11,9200	481.199	5.768.749,58
23/2/2006	12,0800	-3,51%	12,5200	12,5400	11,9600	946.707	11.452.794,96
22/2/2006	12,5200	-1,26%	12,7000	12,8600	12,5200	341.112	4.327.982,20
21/2/2006	12,6800	2,59%	12,5200	12,7000	12,5000	446.375	5.625.997,28
20/2/2006	12,3600	0,98%	12,2400	12,5200	12,2400	204.736	2.546.386,88
17/2/2006	12,2400	0,00%	12,2400	12,4000	12,2400	151.962	1.869.523,56
16/2/2006	12,2400	0,33%	12,2000	12,3600	12,2000	328.837	4.030.820,34
15/2/2006	12,2000	-1,61%	12,4000	12,4600	12,2000	149.898	1.851.180,66
14/2/2006	12,4000	0,81%	12,3600	12,4400	12,2800	137.170	1.696.805,52
13/2/2006	12,3000	0,33%	12,2600	12,4200	12,2400	236.723	2.917.557,58
10/2/2006	12,2600	-1,45%	12,4000	12,4000	12,2600	180.486	2.220.680,68
09/2/2006	12,4400	1,97%	12,4800	12,5600	12,3000	216.945	2.698.754,44
08/2/2006	12,2000	-1,77%	12,4000	12,4200	12,2000	418.585	5.138.034,24
07/2/2006	12,4200	-1,27%	12,5800	12,6200	12,4200	336.959	4.215.134,02
06/2/2006	12,5800	-0,16%	12,7000	12,7600	12,5800	174.568	2.209.625,46
03/2/2006	12,6000	0,16%	12,6000	12,7000	12,5800	272.468	3.443.100,88
02/2/2006	12,5800	0,16%	12,5000	12,6000	12,3200	790.500	9.821.239,24
01/2/2006	12,5600	-2,33%	12,7200	12,7200	12,5400	239.298	3.013.568,16
31/1/2006	12,8600	1,90%	12,7000	12,8600	12,6600	296.562	3.785.862,74
30/1/2006	12,6200	-2,02%	12,8800	12,8800	12,6200	142.721	1.817.009,74
27/1/2006	12,8800	0,78%	12,7800	12,9600	12,6000	297.728	3.814.741,86
26/1/2006	12,7800	-0,78%	12,8400	12,9800	12,6400	146.269	1.870.215,96
25/1/2006	12,8800	-1,53%	13,0200	13,1600	12,8000	291.089	3.769.800,62
24/1/2006	13,0800	1,24%	12,8200	13,1400	12,8200	582.762	7.610.527,04
23/1/2006	12,9200	-1,37%	13,0000	13,0000	12,7600	264.788	3.408.783,60
20/1/2006	13,1000	2,50%	13,0600	13,3000	12,9400	795.480	10.425.676,20
19/1/2006	12,7800	4,07%	12,3000	12,7800	12,3000	300.836	3.795.143,04
18/1/2006	12,2800	-1,13%	12,3000	12,4000	12,2200	186.781	2.300.086,54
17/1/2006	12,4200	-2,36%	12,5200	12,8400	12,4200	342.862	4.344.353,92
16/1/2006	12,7200	-1,40%	12,9000	12,9000	12,7200	307.254	3.930.217,58
13/1/2006	12,9000	3,86%	12,3800	12,9000	12,3000	633.068	7.921.374,12
12/1/2006	12,4200	3,50%	11,9800	12,4800	11,9000	616.006	7.569.783,32
11/1/2006	12,0000	-2,12%	12,1800	12,4600	12,0000	757.911	9.284.136,78
10/1/2006	12,2600	0,66%	12,1000	12,3000	11,9400	597.019	7.249.112,58
09/1/2006	12,1800	0,16%	12,2000	12,4400	12,1800	371.176	4.575.573,80
05/1/2006	12,1600	1,33%	12,0000	12,2000	11,8800	197.424	2.383.691,78
04/1/2006	12,0000	0,50%	12,0000	12,1600	11,9600	306.393	3.695.431,18
03/1/2006	11,9400	2,75%	11,6600	11,9800	11,6600	202.942	2.409.023,32
02/1/2006	11,6200	-2,19%	11,8200	11,9200	11,6200	102.813	1.212.544,60
30/12/2005	11,8800	3,48%	11,4800	11,8800	11,4800	220.070	2.555.879,38
29/12/2005	11,4800	0,53%	11,5000	11,6000	11,4600	102.866	1.183.923,56
28/12/2005	11,4200	-1,55%	11,6000	11,6000	11,4200	175.652	2.021.358,24
27/12/2005	11,6000	0,00%	11,6600	11,6600	11,5400	121.403	1.407.324,48
23/12/2005	11,6000	0,00%	11,6000	11,8200	11,6000	78.895	922.534,18
22/12/2005	11,6000	-0,68%	11,7000	11,8200	11,5600	86.401	1.005.727,10
21/12/2005	11,6800	0,69%	11,6000	11,8600	11,5400	175.768	2.066.862,54
20/12/2005	11,6000	-1,86%	11,7800	11,8200	11,5400	167.976	1.956.759,12
19/12/2005	11,8200	-1,50%	11,8600	11,9800	11,8000	85.729	1.017.503,22
16/12/2005	12,0000	-1,15%	12,0000	12,2200	11,9400	224.679	2.712.099,72
15/12/2005	12,1400	2,19%	11,8800	12,1400	11,8800	243.374	2.927.482,34
14/12/2005	11,8800	-0,17%	11,8000	12,0000	11,7000	185.614	2.214.632,26
13/12/2005	11,9000	-1,98%	12,1400	12,2000	11,8400	283.150	3.419.261,46
12/12/2005	12,1400	0,33%	12,1000	12,1600	12,0400	129.406	1.567.807,32
09/12/2005	12,1000	1,34%	11,8000	12,1200	11,8000	328.778	3.958.913,60
08/12/2005	11,9400	-0,50%	12,0400	12,0400	11,8600	116.535	1.392.528,32
07/12/2005	12,0000	1,18%	11,8600	12,1000	11,7600	399.484	4.800.132,06
06/12/2005	11,8600	1,19%	11,7200	11,8600	11,6200	110.184	1.297.741,82
05/12/2005	11,7200	-2,01%	11,9600	11,9600	11,7200	87.110	1.027.146,06
02/12/2005	11,9600	-0,33%	12,0000	12,0400	11,8600	182.635	2.184.031,36
01/12/2005	12,0000	1,18%	11,9000	12,0000	11,7200	204.340	2.421.762,18
30/11/2005	11,8600	1,37%	11,8000	11,8800	11,5600	338.920	3.977.664,62
29/11/2005	11,7000	-0,68%	11,7800	11,8200	11,6000	187.688	2.199.872,26
28/11/2005	11,7800	2,97%	11,4200	11,7800	11,4200	248.841	2.903.380,70
25/11/2005	11,4400	-0,35%	11,5000	11,5000	11,3000	219.944	2.505.906,96
24/11/2005	11,4800	-1,03%	11,6000	11,6200	11,3800	188.768	2.168.216,44
23/11/2005	11,6000	-1,86%	11,8200	11,8800	11,5200	152.530	1.787.879,76
22/11/2005	11,8200	1,20%	11,6600	12,0000	11,6200	237.597	2.811.468,08
21/11/2005	11,6800	-1,85%	11,9000	12,0000	11,6200	183.839	2.170.016,06
18/11/2005	11,9000	2,94%	11,6600	11,9400	11,6600	294.526	3.478.106,58
17/11/2005	11,5600	1,94%	11,4000	11,6400	11,4000	277.283	3.205.201,84
16/11/2005	11,3400	-1,22%	11,5000	11,5600	11,2800	434.305	4.946.315,98
15/11/2005	11,4800	-3,69%	11,8000	11,8600	11,4200	794.275	9.211.979,48
14/11/2005	11,9200	0,34%	11,8800	12,0800	11,7600	270.262	3.226.974,00
11/11/2005	11,8800	-2,14%	12,1200	12,2000	11,8400	433.122	5.197.554,62
10/11/2005	12,1400	-2,72%	12,6000	12,6200	12,0200	319.964	3.906.294,48
09/11/2005	12,4800	-1,11%	12,6400	13,0400	12,4400	627.607	8.003.991,96
08/11/2005	12,6200	0,32%	12,5600	12,6600	12,4200	466.614	5.849.536,46
07/11/2005	12,5800	-0,79%	12,6800	12,8000	12,5400	209.496	2.650.898,70
04/11/2005	12,6800	5,49%	12,1400	12,7600	11,9600	205.473	2.533.271,76
03/11/2005	12,0200	1,01%	11,9000	12,1000	11,9000	219.084	2.637.531,36
02/11/2005	11,9000	0,17%	11,8800	11,9400	11,8000	161.272	1.917.199,14
01/11/2005	11,8800	0,68%	11,8000	11,9400	11,7600	182.634	2.163.110,96
31/10/2005	11,8000	3,33%	11,4200	11,8200	11,4200	537.203	6.308.788,74
27/10/2005	11,4200	0,00%	11,3200	11,4800	11,1600	336.608	3.818.166,90
26/10/2005	11,4200	-1,55%	11,7000	11,7400	11,3400	308.197	3.587.865,78
25/10/2005	11,6000	0,52%	11,6200	11,6600	11,4400	379.900	4.390.051,56
24/10/2005	11,5400	-0,52%	11,6200	11,8200	11,4200	269.822	3.123.596,90
21/10/2005	11,6000	-2,19%	11,7000	11,8400	11,5600	449.276	5.247.582,12
20/10/2005	11,8600	-1,00%	12,2400	12,2400	11,8000	196.516	2.357.734,50
19/10/2005	11,9800	-1,80%	12,0200	12,0800	11,7200	619.542	7.318.934,82
18/10/2005	12,2000	-1,45%	12,3800	12,5000	12,1400	154.963	1.916.678,52
17/10/2005	12,3800	2,15%	12,3800	12,4600	12,3000	219.825	2.720.921,50
14/10/2005	12,1200	-0,98%	12,2000	12,2400	11,9800	325.374	3.933.532,64
13/10/2005	12,2400	-2,24%	12,6000	12,6800	12,2200	168.760	2.091.422,70
12/10/2005	12,5200	-2,03%	12,7800	12,8000	12,4800	140.772	1.782.874,20
11/10/2005	12,7800	0,79%	12,7000	12,9600	12,6800	436.065	5.598.030,90
10/10/2005	12,6800	2,42%	12,4200	12,7000	12,4000	392.118	4.933.028,18
07/10/2005	12,3800	0,98%	12,2600	12,5600	12,2600	420.296	5.209.772,08
06/10/2005	12,2600	-4,96%	12,7800	12,8000	12,1400	892.552	11.050.074,46
05/10/2005	12,9000	-4,02%	13,4000	13,4000	12,8200	399.999	5.232.738,08
04/10/2005	13,4400	-1,03%	13,5800	13,7400	13,2400	345.095	4.656.991,78
03/10/2005	13,5800	4,62%	12,9800	13,7600	12,9800	666.746	8.894.294,80
30/9/2005	12,9800	0,15%	13,0600	13,1400	12,7400	428.684	5.554.784,08
29/9/2005	12,9600	1,09%	12,9000	13,2600	12,7200	1.374.546	17.736.806,86
28/9/2005	12,8200	5,43%	12,1600	13,0200	12,1600	960.104	12.234.085,30
27/9/2005	12,1600	4,65%	12,0000	12,1800	11,9200	634.151	7.654.104,38
26/9/2005	11,6200	-0,68%	11,7000	11,7000	11,3800	484.713	5.572.683,24
23/9/2005	11,7000	6,17%	11,0400	11,7600	11,0400	1.052.782	12.167.196,72
22/9/2005	11,0200	2,61%	10,6400	11,0600	10,6400	519.407	5.660.537,00
21/9/2005	10,7400	0,19%	10,7000	10,9400	10,6400	615.917	6.677.447,06
20/9/2005	10,7200	2,88%	10,4200	10,7800	10,4200	426.033	4.559.536,96
19/9/2005	10,4200	0,19%	10,3200	10,6000	10,2800	112.752	1.174.850,46
16/9/2005	10,4000	-2,62%	10,6800	10,6800	10,3400	137.196	1.437.734,20
15/9/2005	10,6800	3,09%	10,3600	10,7200	10,3400	467.200	4.958.955,74
14/9/2005	10,3600	0,00%	10,3600	10,3800	10,2400	601.683	6.217.762,37
13/9/2005	10,3600	2,37%	10,2000	10,4200	10,1200	672.680	6.884.759,28
12/9/2005	10,1200	1,20%	9,9000	10,1400	9,9000	556.499	5.600.826,48
09/9/2005	10,0000	2,25%	9,8000	10,0000	9,7400	201.565	1.991.796,98
08/9/2005	9,7800	-1,41%	9,9000	9,9000	9,7000	134.295	1.314.006,60
07/9/2005	9,9200	-0,60%	9,9800	10,1000	9,8200	193.610	1.934.997,76
06/9/2005	9,9800	1,01%	9,7800	10,0000	9,7600	247.287	2.440.632,78
05/9/2005	9,8800	0,00%	9,8800	9,8800	9,7000	171.764	1.684.096,26
02/9/2005	9,8800	2,70%	9,6000	9,9000	9,5400	363.208	3.555.993,76
01/9/2005	9,6200	3,66%	9,3400	9,6600	9,2400	289.967	2.738.684,56
31/8/2005	9,2800	-0,22%	9,3000	9,3200	9,2000	164.718	1.527.601,92
30/8/2005	9,3000	0,00%	9,2400	9,3200	9,2000	244.219	2.266.508,74
29/8/2005	9,3000	0,00%	9,3000	9,3600	9,2200	180.575	1.677.560,30
26/8/2005	9,3000	-1,69%	9,4600	9,4800	9,2800	135.240	1.266.520,48
25/8/2005	9,4600	1,07%	9,3000	9,4800	9,3000	116.912	1.096.236,66
24/8/2005	9,3600	-1,89%	9,4800	9,5200	9,3200	94.759	892.471,24
23/8/2005	9,5400	-0,21%	9,5600	9,5800	9,4600	73.312	697.493,88
22/8/2005	9,5600	-1,44%	9,5000	9,6800	9,5000	55.593	532.478,48
19/8/2005	9,7000	1,25%	9,5400	9,7200	9,4600	219.673	2.110.574,24
18/8/2005	9,5800	-0,83%	9,6600	9,6600	9,5400	96.529	925.168,10
17/8/2005	9,6600	-1,63%	9,7800	9,8400	9,6000	113.098	1.093.970,68
16/8/2005	9,8200	2,08%	9,6200	9,8400	9,5600	215.273	2.086.296,16
12/8/2005	9,6200	-0,41%	9,6000	9,8600	9,5600	221.374	2.152.274,42
11/8/2005	9,6600	2,33%	9,4400	9,7600	9,4200	333.719	3.202.395,08
10/8/2005	9,4400	0,43%	9,4000	9,5200	9,3800	188.283	1.782.533,68
09/8/2005	9,4000	0,64%	9,3400	9,4400	9,3200	227.683	2.134.239,26
08/8/2005	9,3400	1,08%	9,2000	9,3800	9,1800	306.430	2.838.254,00
05/8/2005	9,2400	-0,86%	9,3200	9,3200	9,2000	157.077	1.452.994,68
04/8/2005	9,3200	0,00%	9,3200	9,4800	9,3000	130.235	1.224.491,62
03/8/2005	9,3200	0,22%	9,3000	9,3400	9,2600	111.810	1.040.089,58
02/8/2005	9,3000	-0,21%	9,3000	9,4000	9,2800	61.986	578.024,62
01/8/2005	9,3200	-0,43%	9,3600	9,4200	9,2800	360.350	3.377.796,46
29/7/2005	9,3600	-0,21%	9,3000	9,3800	9,2600	328.934	3.071.550,86
28/7/2005	9,3800	-1,26%	9,5000	9,5000	9,3200	106.201	998.567,06
27/7/2005	9,5000	2,37%	9,2800	9,5400	9,2800	245.109	2.323.264,14
26/7/2005	9,2800	-0,85%	9,3800	9,3800	9,2400	112.226	1.044.372,86
25/7/2005	9,3600	-0,21%	9,3800	9,4000	9,3000	127.171	1.187.838,86
22/7/2005	9,3800	0,00%	9,2400	9,4400	9,2400	103.172	963.224,16
21/7/2005	9,3800	0,64%	9,2400	9,4800	9,2400	165.624	1.555.726,34
20/7/2005	9,3200	-1,27%	9,4400	9,4400	9,3000	106.684	998.236,70
19/7/2005	9,4400	1,07%	9,1800	9,4600	9,1800	278.123	2.605.232,84
18/7/2005	9,3400	1,08%	9,1000	9,3600	9,1000	326.241	3.033.936,88
15/7/2005	9,2400	-1,91%	9,2400	9,4000	9,2000	151.876	1.406.931,06
14/7/2005	9,4200	-0,21%	9,4400	9,4400	9,2200	178.650	1.675.100,44
13/7/2005	9,4400	2,61%	9,2000	9,4800	9,1200	336.687	3.129.342,46
12/7/2005	9,2000	2,68%	8,9400	9,2600	8,9400	378.217	3.463.552,56
11/7/2005	8,9600	0,22%	8,8400	9,0000	8,8400	69.732	624.867,38
08/7/2005	8,9400	0,68%	9,0800	9,0800	8,8800	113.373	998.257,20
07/7/2005	8,8800	-1,99%	9,1000	9,1000	8,7800	256.009	2.271.662,00
06/7/2005	9,0600	0,67%	9,0000	9,0800	8,9600	188.684	1.702.939,50
05/7/2005	9,0000	2,74%	8,7000	9,0000	8,7000	421.213	3.735.065,90
04/7/2005	8,7600	-0,45%	8,8000	8,8000	8,6800	61.284	536.477,94
01/7/2005	8,8000	-0,45%	8,7000	8,8200	8,7000	224.954	1.974.534,22
30/6/2005	8,8400	1,14%	8,7000	8,8800	8,6000	226.195	1.984.094,08
29/6/2005	8,7400	-0,91%	8,6600	8,7800	8,6600	92.945	810.575,10
28/6/2005	8,8200	-0,45%	8,7200	8,8200	8,7200	196.899	1.732.918,56
27/6/2005	8,8600	-0,45%	8,9000	8,9000	8,6800	166.396	1.463.138,22
24/6/2005	8,9000	2,30%	8,7000	8,9400	8,6200	887.029	7.841.891,68
23/6/2005	8,7000	3,33%	8,3200	8,7200	8,3200	679.287	5.842.724,44
22/6/2005	8,4200	1,69%	8,2800	8,4200	8,2600	386.036	3.234.747,30
21/6/2005	8,2800	0,98%	8,2000	8,3400	8,1800	305.621	2.525.297,36
17/6/2005	8,2000	-1,20%	8,2800	8,2800	8,1800	253.835	2.092.238,78
16/6/2005	8,3000	1,47%	8,1200	8,3600	8,1200	287.634	2.354.175,94
15/6/2005	8,1800	0,99%	8,1600	8,2400	8,0200	155.745	1.265.016,90
14/6/2005	8,1000	0,00%	8,0200	8,1400	8,0200	227.380	1.839.688,12
13/6/2005	8,1000	-1,22%	8,1800	8,2000	8,0400	139.367	1.128.853,54
10/6/2005	8,2000	-0,49%	8,1000	8,2200	8,1000	179.849	1.471.196,06
09/6/2005	8,2400	-0,24%	8,2800	8,3400	8,1400	129.412	1.065.461,86
08/6/2005	8,2600	0,00%	8,2000	8,2800	8,2000	186.175	1.535.475,04
07/6/2005	8,2600	0,24%	8,2000	8,2800	8,1600	283.879	2.334.695,32
06/6/2005	8,2400	1,98%	8,0800	8,2600	8,0800	113.013	924.460,64
03/6/2005	8,0800	0,25%	7,9600	8,1400	7,9600	79.616	642.234,64
02/6/2005	8,0600	0,00%	8,0200	8,1400	7,9800	54.186	436.268,28
01/6/2005	8,0600	0,00%	7,8800	8,1000	7,8600	154.583	1.230.000,56

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.%