Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,5800 €

0,0800 (3,20%)

Άνοιγμα 2,5500
Υψηλό 2,5900
Χαμηλό 2,5400

Όγκος 17.127
Τζίρος 43.947 €
Πράξεις 61

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/11/2007	4,6000	-7,26%	4,9200	4,9200	4,3000	432.210	1.970.470,16
20/11/2007	4,9600	-4,62%	5,2200	5,2400	4,9200	138.345	695.179,00
19/11/2007	5,2000	-4,06%	5,4200	5,5200	5,1800	66.465	352.673,80
16/11/2007	5,4200	1,50%	5,3200	5,5000	5,2600	131.476	712.195,44
15/11/2007	5,3400	-4,98%	5,6200	5,6800	5,3000	111.130	607.484,15
14/11/2007	5,6200	1,44%	5,6800	5,9200	5,5400	170.714	968.176,04
13/11/2007	5,5400	-4,81%	5,7600	5,7600	5,4600	155.146	863.961,96
12/11/2007	5,8200	-5,52%	6,1200	6,1600	5,7600	133.142	788.379,41
09/11/2007	6,1600	0,65%	6,1200	6,2800	5,8800	163.721	986.064,59
08/11/2007	6,1200	0,66%	6,0400	6,2000	5,9800	165.878	1.011.085,36
07/11/2007	6,0800	-3,80%	6,3200	6,4400	6,0000	78.297	482.048,16
06/11/2007	6,3200	-1,25%	6,4800	6,5600	6,2800	50.762	323.710,78
05/11/2007	6,4000	-4,76%	6,6800	6,7200	6,3600	50.912	331.925,70
02/11/2007	6,7200	0,00%	6,8000	6,8800	6,6400	50.836	344.700,54
01/11/2007	6,7200	-1,18%	6,8000	7,1200	6,6000	145.361	999.318,36
31/10/2007	6,8000	4,94%	6,5600	6,8400	6,3600	89.598	597.944,82
30/10/2007	6,4800	-0,61%	6,5200	6,5200	6,3600	79.285	508.431,72
29/10/2007	6,5200	-3,55%	6,8000	6,8400	6,4800	36.295	240.597,28
26/10/2007	6,7600	0,00%	6,7200	6,8000	6,7200	16.939	114.519,04
25/10/2007	6,7600	0,00%	6,6400	6,9200	6,6400	59.045	402.690,08
24/10/2007	6,7600	-3,43%	7,0800	7,0800	6,7200	78.913	538.858,62
23/10/2007	7,0000	0,57%	7,0800	7,1600	6,9600	343.252	2.420.585,76
22/10/2007	6,9600	-1,14%	6,8000	7,0400	6,7600	1.998.825	13.450.667,08
19/10/2007	7,0400	0,57%	7,0800	7,1200	7,0000	34.664	244.799,90
18/10/2007	7,0000	0,57%	7,0400	7,1200	6,9200	97.056	681.143,88
17/10/2007	6,9600	0,58%	6,9200	7,1200	6,9200	58.090	404.737,24
16/10/2007	6,9200	-3,89%	6,9600	7,1600	6,8000	46.000	320.900,28
15/10/2007	7,2000	-0,55%	7,3600	7,3600	7,1200	29.346	211.185,36
12/10/2007	7,2400	-2,16%	7,4000	7,4000	7,2000	55.155	403.690,68
11/10/2007	7,4000	0,54%	7,3600	7,6800	7,2800	159.719	1.196.367,54
10/10/2007	7,3600	2,79%	7,0800	7,3600	7,0800	37.208	271.507,58
09/10/2007	7,1600	-3,24%	7,3600	7,4000	7,0400	24.274	174.985,02
08/10/2007	7,4000	-1,07%	7,6400	7,6400	7,3200	18.080	135.589,60
05/10/2007	7,4800	0,54%	7,5200	7,6800	7,3600	41.000	306.981,94
04/10/2007	7,4400	2,20%	7,5200	7,8400	7,4000	136.950	1.041.333,80
03/10/2007	7,2800	-2,15%	7,4600	7,4800	7,2600	82.194	601.778,72
02/10/2007	7,4400	1,92%	7,3000	7,4600	7,2800	167.736	1.230.142,40
01/10/2007	7,3000	1,67%	7,3400	7,4600	7,2400	229.151	1.685.784,38
28/9/2007	7,1800	1,99%	7,0400	7,1800	7,0200	60.740	431.666,68
27/9/2007	7,0400	-0,85%	7,2200	7,2600	6,9400	426.924	2.994.935,36
26/9/2007	7,1000	4,41%	6,8200	7,1800	6,8200	220.596	1.525.556,74
25/9/2007	6,8000	0,59%	6,8000	6,8600	6,7800	49.196	335.060,48
24/9/2007	6,7600	2,11%	6,6600	6,8000	6,6200	42.371	285.622,62
21/9/2007	6,6200	0,30%	6,5800	6,7200	6,5800	116.753	775.690,56
20/9/2007	6,6000	-0,30%	6,6600	6,6600	6,5800	62.042	409.439,80
19/9/2007	6,6200	1,22%	6,6600	6,7200	6,5600	88.097	580.293,60
18/9/2007	6,5400	0,00%	6,5600	6,5800	6,4600	3.705	24.129,40
17/9/2007	6,5400	0,62%	6,5400	6,5800	6,4000	16.562	106.920,06
14/9/2007	6,5000	-1,22%	6,6400	6,6400	6,5000	10.806	70.432,60
13/9/2007	6,5800	3,13%	6,3800	6,5800	6,3800	44.784	290.474,72
12/9/2007	6,3800	-0,62%	6,4000	6,4000	6,3600	7.451	47.540,58
11/9/2007	6,4200	1,26%	6,4400	6,4600	6,3400	9.206	59.095,88
10/9/2007	6,3400	-1,55%	6,3800	6,4400	6,3200	12.750	81.483,00
07/9/2007	6,4400	-0,31%	6,5400	6,5400	6,4200	29.976	194.825,80
06/9/2007	6,4600	1,57%	6,3400	6,5400	6,3400	42.449	273.775,40
05/9/2007	6,3600	-0,62%	6,4600	6,5000	6,3600	6.840	44.009,80
04/9/2007	6,4000	-0,93%	6,4400	6,4600	6,3400	17.076	109.384,52
03/9/2007	6,4600	4,53%	6,3400	6,4600	6,2800	48.966	313.869,76
31/8/2007	6,1800	1,31%	6,1000	6,4200	6,1000	49.371	313.723,42
30/8/2007	6,1000	1,33%	6,3400	6,3800	6,0600	39.827	244.056,04
29/8/2007	6,0200	-1,63%	5,9400	6,0200	5,9200	52.158	311.423,22
28/8/2007	6,1200	-4,67%	6,4000	6,4000	6,0000	21.644	133.648,60
27/8/2007	6,4200	-1,53%	6,3000	6,4400	6,2600	3.239	20.465,50
24/8/2007	6,5200	1,24%	6,3000	6,5200	6,3000	4.436	28.607,50
23/8/2007	6,4400	-0,31%	6,4600	6,5800	6,0600	33.351	215.558,46
22/8/2007	6,4600	1,89%	6,3600	6,4800	6,3600	10.575	67.698,40
21/8/2007	6,3400	-1,25%	6,5800	6,5800	6,2600	21.413	135.967,80
20/8/2007	6,4200	1,26%	6,4600	6,4600	6,2000	19.652	124.817,72
17/8/2007	6,3400	2,59%	6,0800	6,3800	6,0000	46.140	282.187,10
16/8/2007	6,1800	-5,79%	6,3200	6,3800	6,0600	45.428	282.960,30
14/8/2007	6,5600	1,55%	6,5000	6,5600	6,3600	10.500	68.210,24
13/8/2007	6,4600	0,31%	6,4400	6,4600	6,3800	48.698	312.254,72
10/8/2007	6,4400	-3,88%	6,4400	6,5400	6,2200	146.484	934.555,58
09/8/2007	6,7000	0,60%	6,6600	6,9400	6,6600	113.855	770.299,60
08/8/2007	6,6600	3,10%	6,4600	6,6600	6,4600	128.272	845.471,94
07/8/2007	6,4600	-2,42%	6,6600	6,6600	6,4000	32.508	215.191,54
06/8/2007	6,6200	0,00%	6,6200	6,6600	6,4400	57.351	378.309,22
03/8/2007	6,6200	-0,60%	6,7400	6,7400	6,5400	997.490	6.648.244,86
02/8/2007	6,6600	2,78%	6,5800	6,7000	6,5400	65.913	438.664,48
01/8/2007	6,4800	-2,11%	6,2600	6,5000	6,2600	55.452	353.182,48
31/7/2007	6,6200	3,44%	6,4000	6,6600	6,4000	51.053	336.255,90
30/7/2007	6,4000	-4,19%	6,6800	6,7400	6,3800	85.802	561.492,94
27/7/2007	6,6800	-0,30%	6,4600	6,7000	6,2600	189.146	1.254.491,66
26/7/2007	6,7000	-1,47%	6,8600	6,8800	6,6600	115.892	787.559,84
25/7/2007	6,8000	-0,29%	6,8000	6,9000	6,7400	124.229	849.410,68
24/7/2007	6,8200	3,02%	6,6200	6,9800	6,6200	236.300	1.610.615,74
23/7/2007	6,6200	1,22%	6,3800	6,7000	6,3800	150.900	999.053,52
20/7/2007	6,5400	3,81%	6,3600	6,5400	6,3200	199.136	1.290.932,20
19/7/2007	6,3000	-0,94%	6,4400	6,5000	6,2600	35.534	226.089,20
18/7/2007	6,3600	1,27%	6,3400	6,4600	6,2600	254.235	1.612.560,32
17/7/2007	6,2800	3,63%	6,2600	6,3400	6,0600	66.221	409.531,22
16/7/2007	6,0600	3,06%	5,8800	6,1400	5,8800	51.119	309.214,86
13/7/2007	5,8800	0,34%	5,9400	5,9800	5,8200	59.568	352.037,04
12/7/2007	5,8600	5,02%	5,6600	5,9400	5,6000	65.387	380.199,84
11/7/2007	5,5800	4,10%	5,3400	5,6600	5,2600	53.003	293.489,10
10/7/2007	5,3600	0,37%	5,3400	5,4000	5,3000	30.090	161.097,80
09/7/2007	5,3400	1,52%	5,3200	5,4400	5,3000	26.535	142.876,60
06/7/2007	5,2600	-1,50%	5,2200	5,3400	5,2000	45.660	240.487,40
05/7/2007	5,3400	-3,26%	5,5200	5,5200	5,2600	42.512	229.331,00
04/7/2007	5,5200	0,00%	5,5400	5,5400	5,4600	13.605	74.727,74
03/7/2007	5,5200	-1,08%	5,5800	5,6200	5,4800	34.967	193.183,40
02/7/2007	5,5800	0,00%	5,5800	5,6000	5,5000	25.386	141.011,72
29/6/2007	5,5800	1,45%	5,5000	5,6600	5,5000	166.995	939.929,04
28/6/2007	5,5000	3,38%	5,3400	5,6400	5,3400	28.440	154.965,20
27/6/2007	5,3200	0,38%	5,3000	5,3400	5,2400	36.449	193.534,48
26/6/2007	5,3000	1,53%	5,2200	5,4000	5,1400	124.281	658.244,40
25/6/2007	5,2200	-1,88%	5,1800	5,3400	5,1800	12.000	62.679,70
22/6/2007	5,3200	0,00%	5,5600	5,5800	5,3200	49.467	267.785,48
21/6/2007	5,3200	1,14%	5,3400	5,3400	5,1400	43.136	227.583,50
20/6/2007	5,2600	6,05%	4,9600	5,3000	4,9600	74.490	389.567,82
19/6/2007	4,9600	-1,20%	5,0200	5,0200	4,8400	57.863	283.948,30
18/6/2007	5,0200	-1,57%	5,2000	5,2200	5,0200	46.433	235.597,90
15/6/2007	5,1000	-0,78%	5,2600	5,3400	5,0200	32.693	167.556,20
14/6/2007	5,1400	-1,15%	5,2000	5,4600	5,1000	69.536	365.958,14
13/6/2007	5,2000	-0,38%	5,2600	5,2600	5,0600	30.956	160.823,92
12/6/2007	5,2200	8,30%	4,8200	5,3000	4,8000	92.360	472.911,90
11/6/2007	4,8200	-1,23%	5,0600	5,1000	4,7400	74.828	365.546,02
08/6/2007	4,8800	9,42%	4,4600	5,0400	4,4600	221.916	1.071.711,20
07/6/2007	4,4600	3,72%	4,3000	4,5200	4,2000	139.184	616.098,28
06/6/2007	4,3000	-0,46%	4,5000	4,5000	4,2200	101.642	434.934,82
05/6/2007	4,3200	7,46%	4,1000	4,4200	4,0600	215.726	933.624,96
04/6/2007	4,0200	6,35%	3,7800	4,1000	3,7800	193.424	769.211,24
01/6/2007	3,7800	1,07%	3,7400	3,7800	3,6800	59.417	222.740,92
31/5/2007	3,7400	0,00%	3,8000	3,8200	3,7400	94.418	356.820,96
30/5/2007	3,7400	0,00%	3,7800	3,8200	3,7000	131.051	490.611,54
29/5/2007	3,7400	8,09%	3,4800	3,7800	3,4800	121.719	449.741,58
25/5/2007	3,4600	-2,26%	3,4600	3,5000	3,4600	49.710	172.983,40
24/5/2007	3,5400	-1,12%	3,5200	3,5400	3,5000	23.457	82.592,60
23/5/2007	3,5800	1,13%	3,5400	3,6000	3,5400	26.940	96.198,96
22/5/2007	3,5400	0,00%	3,5800	3,5800	3,4800	25.515	90.128,40
21/5/2007	3,5400	0,57%	3,5400	3,6000	3,5000	21.300	75.485,60
18/5/2007	3,5200	-0,56%	3,5200	3,5400	3,5000	14.295	50.236,12
17/5/2007	3,5400	-1,12%	3,5800	3,5800	3,5000	40.155	141.540,30
16/5/2007	3,5800	1,13%	3,5000	3,5800	3,4800	41.483	146.774,50
15/5/2007	3,5400	-3,28%	3,6600	3,6600	3,5400	33.503	120.397,70
14/5/2007	3,6600	0,00%	3,6600	3,7600	3,6600	55.694	205.944,58
11/5/2007	3,6600	3,39%	3,4800	3,6600	3,4400	119.109	423.034,32
10/5/2007	3,5400	1,14%	3,5800	3,6600	3,5000	168.893	610.248,32
09/5/2007	3,5000	8,70%	3,3000	3,5400	3,2200	123.918	420.595,00
08/5/2007	3,2200	0,00%	3,2200	3,2400	3,1400	23.565	75.388,20
07/5/2007	3,2200	0,63%	3,2000	3,2400	3,1600	11.790	37.584,00
04/5/2007	3,2000	1,27%	3,1400	3,2200	3,1400	9.405	30.059,20
03/5/2007	3,1600	-0,63%	3,1800	3,2200	3,1400	14.775	46.988,46
02/5/2007	3,1800	-1,24%	3,2200	3,2200	3,1800	17.475	55.666,20
30/4/2007	3,2200	0,63%	3,2000	3,2200	3,1800	25.676	81.983,88
27/4/2007	3,2000	0,00%	3,2000	3,2600	3,2000	42.278	136.771,90
26/4/2007	3,2000	0,63%	3,1800	3,2200	3,1600	35.085	111.812,60
25/4/2007	3,1800	0,63%	3,1400	3,2600	3,1200	48.023	152.506,78
24/4/2007	3,1600	-1,25%	3,1400	3,2600	3,1400	49.748	157.461,62
23/4/2007	3,2000	-4,76%	3,3400	3,3400	3,2000	91.845	296.923,02
20/4/2007	3,3600	1,82%	3,3000	3,3800	3,3000	77.771	260.051,64
19/4/2007	3,3000	0,61%	3,2600	3,3000	3,1800	36.225	118.098,00
18/4/2007	3,2800	0,61%	3,2600	3,3800	3,2600	64.199	212.756,00
17/4/2007	3,2600	-1,81%	3,3200	3,3200	3,2400	21.030	68.819,00
16/4/2007	3,3200	-0,60%	3,3800	3,4200	3,2600	41.739	139.042,68
13/4/2007	3,3400	-2,34%	3,4200	3,4600	3,3400	50.370	171.268,08
12/4/2007	3,4200	0,59%	3,4000	3,4200	3,3400	50.535	170.440,96
11/4/2007	3,4000	-2,86%	3,5400	3,5400	3,3800	47.354	163.149,20
10/4/2007	3,5000	2,94%	3,5200	3,5200	3,4600	87.314	304.518,62
05/4/2007	3,4000	3,66%	3,3000	3,4600	3,3000	103.941	353.047,60
04/4/2007	3,2800	3,14%	3,2600	3,3000	3,2200	141.147	459.208,18
03/4/2007	3,1800	3,92%	3,0600	3,2800	3,0600	165.105	529.618,08
02/4/2007	3,0600	-1,29%	3,1000	3,1400	3,0600	12.053	37.155,20
30/3/2007	3,1000	-1,27%	3,1400	3,1800	3,0600	24.623	77.032,60
29/3/2007	3,1400	1,29%	3,1800	3,1800	3,1200	36.188	114.011,00
28/3/2007	3,1000	2,65%	3,0200	3,1000	3,0200	14.973	46.045,80
27/3/2007	3,0200	-2,58%	3,0200	3,0600	3,0000	17.280	52.185,60
26/3/2007	3,1000	0,65%	3,0600	3,1200	3,0000	17.729	54.281,28
23/3/2007	3,0800	-1,28%	3,1400	3,1400	3,0400	27.060	83.788,40
22/3/2007	3,1200	3,31%	3,1400	3,2000	3,1000	91.740	289.230,30
21/3/2007	3,0200	0,67%	2,9400	3,0200	2,9400	41.445	124.089,80
20/3/2007	3,0000	-1,32%	3,0200	3,0200	2,9400	4.385	13.140,50
19/3/2007	3,0400	3,40%	2,9200	3,0400	2,9200	12.435	37.220,40
16/3/2007	2,9400	0,00%	2,8800	2,9400	2,8600	4.125	12.015,60
15/3/2007	2,9400	0,68%	2,9400	3,0400	2,9200	13.815	40.733,00
14/3/2007	2,9200	-3,31%	2,8600	2,9400	2,8600	9.531	27.627,32
13/3/2007	3,0200	-1,31%	3,0600	3,0600	2,9400	16.016	48.125,98
12/3/2007	3,0600	0,00%	3,0200	3,0600	2,9400	19.739	59.448,76
09/3/2007	3,0600	0,00%	3,0600	3,0600	3,0200	20.402	62.201,58
08/3/2007	3,0600	0,66%	3,0000	3,0600	3,0000	32.385	97.938,92
07/3/2007	3,0400	-0,65%	3,0000	3,1000	2,9600	16.964	51.463,12
06/3/2007	3,0600	4,79%	2,9400	3,0800	2,9200	80.012	241.320,70
05/3/2007	2,9200	-0,68%	2,8000	2,9400	2,7800	54.825	155.312,02
02/3/2007	2,9400	2,08%	2,8400	2,9800	2,7400	99.596	283.200,54
01/3/2007	2,8800	-3,36%	2,9800	3,0400	2,7400	77.859	225.775,60
28/2/2007	2,9800	0,00%	2,8800	2,9800	2,8400	53.517	156.228,48
27/2/2007	2,9800	-8,59%	3,1400	3,1400	2,9400	96.885	289.965,08
26/2/2007	3,2600	1,24%	3,2200	3,3000	3,1800	41.918	136.582,40
23/2/2007	3,2200	1,90%	3,1800	3,3000	3,1600	91.877	295.600,98
22/2/2007	3,1600	3,95%	3,0600	3,1800	3,0000	72.368	225.075,60
21/2/2007	3,0400	-1,30%	3,1000	3,1000	3,0000	12.045	36.877,80
20/2/2007	3,0800	6,21%	2,9600	3,1000	2,9600	91.815	279.293,82
16/2/2007	2,9000	0,00%	2,8600	2,9400	2,8600	21.870	63.502,00
15/2/2007	2,9000	-0,68%	2,8800	2,9200	2,8600	19.517	56.460,62
14/2/2007	2,9200	2,10%	2,9000	2,9800	2,8800	75.158	219.449,62
13/2/2007	2,8600	2,88%	2,8200	2,8800	2,7600	31.943	90.292,40
12/2/2007	2,7800	-2,11%	2,8200	2,8200	2,7000	49.555	136.375,28
09/2/2007	2,8400	-0,70%	2,8600	2,9000	2,8200	14.580	41.626,80
08/2/2007	2,8600	-2,72%	2,9000	2,9600	2,8600	19.455	56.308,60
07/2/2007	2,9400	-0,68%	2,9200	3,0200	2,9200	15.795	46.995,08
06/2/2007	2,9600	-2,63%	3,0400	3,0400	2,9200	17.160	50.651,20
05/2/2007	3,0400	2,01%	3,0600	3,0600	2,9400	28.446	85.247,64
02/2/2007	2,9800	4,20%	2,8800	3,0600	2,8600	70.943	212.216,50
01/2/2007	2,8600	-0,69%	2,8800	2,9000	2,8200	23.694	67.662,24
31/1/2007	2,8800	-1,37%	2,9200	2,9800	2,8600	32.007	92.199,08
30/1/2007	2,9200	-0,68%	2,9400	2,9800	2,9000	19.325	56.510,42
29/1/2007	2,9400	1,38%	2,9400	3,0600	2,9400	57.435	170.713,22
26/1/2007	2,9000	1,40%	2,8200	2,9200	2,8200	29.019	83.709,20
25/1/2007	2,8600	-1,38%	2,9000	2,9800	2,8600	34.974	100.908,32
24/1/2007	2,9000	-1,36%	2,9200	3,0000	2,9000	34.725	102.091,40
23/1/2007	2,9400	-1,34%	2,9800	2,9800	2,8600	21.440	62.510,40
22/1/2007	2,9800	-0,67%	3,0400	3,0600	2,9400	34.140	101.874,60
19/1/2007	3,0000	-0,66%	3,0400	3,0400	2,9600	17.499	52.296,16
18/1/2007	3,0200	0,00%	3,0400	3,0600	2,9800	41.873	126.698,50
17/1/2007	3,0200	1,34%	2,9400	3,0600	2,9400	60.542	182.371,12
16/1/2007	2,9800	-1,32%	3,0400	3,0400	2,9600	18.674	55.975,68
15/1/2007	3,0200	1,34%	3,0400	3,0400	2,9800	25.905	77.826,76
12/1/2007	2,9800	0,00%	2,9400	3,0400	2,9200	39.155	116.886,62
11/1/2007	2,9800	0,68%	3,0200	3,1000	2,9600	78.750	238.032,60
10/1/2007	2,9600	-1,33%	3,0200	3,0200	2,9000	80.964	238.089,36
09/1/2007	3,0000	-5,06%	3,1200	3,1800	2,9800	81.966	250.985,20
08/1/2007	3,1600	-1,86%	3,2000	3,2000	3,0800	108.930	341.173,88
05/1/2007	3,2200	-2,42%	3,3800	3,3800	3,1800	65.939	215.164,06
04/1/2007	3,3000	3,77%	3,1400	3,3000	3,1400	105.240	342.755,38
03/1/2007	3,1800	-2,45%	3,2600	3,2600	3,1400	60.438	193.774,88
02/1/2007	3,2600	3,82%	3,2200	3,3000	3,2200	66.288	215.670,20
29/12/2006	3,1400	0,00%	3,0800	3,1600	3,0800	12.480	39.162,60
28/12/2006	3,1400	-1,88%	3,2000	3,2200	3,1000	52.785	166.463,60
27/12/2006	3,2000	1,27%	3,2200	3,2200	3,1600	48.524	154.298,36
22/12/2006	3,1600	1,94%	3,1400	3,1800	3,0600	34.170	107.529,60
21/12/2006	3,1000	4,03%	3,0200	3,1800	3,0200	149.616	466.342,64
20/12/2006	2,9800	1,36%	2,9600	3,0400	2,9400	35.715	106.885,40
19/12/2006	2,9400	3,52%	2,8200	2,9600	2,7400	83.033	235.251,58
18/12/2006	2,8400	-2,07%	2,9600	2,9600	2,8200	30.276	86.751,76
15/12/2006	2,9000	1,40%	2,9000	2,9000	2,8600	50.240	144.418,14
14/12/2006	2,8600	4,38%	2,7600	2,8800	2,7600	107.967	304.502,14
13/12/2006	2,7400	0,00%	2,7400	2,7600	2,7200	23.456	64.359,24
12/12/2006	2,7400	3,01%	2,6800	2,7800	2,6800	51.041	139.806,56
11/12/2006	2,6600	0,00%	2,6400	2,7000	2,6200	34.230	90.566,54
08/12/2006	2,6600	-0,75%	2,6400	2,6600	2,6200	28.160	74.549,74
07/12/2006	2,6800	-0,74%	2,6600	2,7000	2,6400	51.176	136.575,26
06/12/2006	2,7000	3,05%	2,6200	2,7400	2,6200	104.036	280.306,98
05/12/2006	2,6200	0,00%	2,6600	2,7000	2,5800	76.399	202.238,96
04/12/2006	2,6200	3,97%	2,5800	2,7200	2,5400	188.700	499.208,60
01/12/2006	2,5200	0,00%	2,5200	2,5400	2,5000	17.910	45.197,20
30/11/2006	2,5200	-1,56%	2,5800	2,5800	2,5000	17.688	44.893,56
29/11/2006	2,5600	1,59%	2,5400	2,5800	2,5200	36.746	93.794,72
28/11/2006	2,5200	-2,33%	2,5400	2,6200	2,4800	98.811	253.639,88
27/11/2006	2,5800	0,00%	2,6600	2,7000	2,5400	213.533	562.537,62
24/11/2006	2,5800	4,88%	2,4800	2,6200	2,4800	189.855	487.842,44
23/11/2006	2,4600	0,00%	2,3800	2,4600	2,3400	4.883	11.819,58
22/11/2006	2,4600	0,00%	2,4400	2,4600	2,4200	4.125	10.048,00
21/11/2006	2,4600	0,00%	2,4600	2,5000	2,4200	12.705	31.340,60
20/11/2006	2,4600	3,36%	2,3400	2,4600	2,3000	58.701	142.063,50
17/11/2006	2,3800	-3,25%	2,4600	2,4600	2,3800	24.192	58.018,98
16/11/2006	2,4600	-1,60%	2,4200	2,5000	2,4200	23.099	56.847,64
15/11/2006	2,5000	-1,57%	2,5000	2,5400	2,4600	45.017	112.641,00
14/11/2006	2,5400	0,00%	2,5000	2,5400	2,4800	23.123	58.290,36
13/11/2006	2,5400	4,96%	2,4200	2,5400	2,4000	102.564	256.657,34
10/11/2006	2,4200	-0,82%	2,4000	2,4600	2,3800	30.852	74.463,80
09/11/2006	2,4400	0,83%	2,4600	2,5200	2,4200	45.205	111.049,66
08/11/2006	2,4200	3,42%	2,2800	2,4600	2,2600	37.313	88.596,92
07/11/2006	2,3400	5,41%	2,2200	2,3800	2,2200	54.375	124.691,10
06/11/2006	2,2200	0,00%	2,2200	2,2600	2,2200	8.205	18.321,20
03/11/2006	2,2200	0,00%	2,1800	2,2800	2,1800	39.173	86.724,80
02/11/2006	2,2200	-1,77%	2,2400	2,2800	2,2200	23.775	53.517,08
01/11/2006	2,2600	1,80%	2,2200	2,2600	2,2200	12.975	29.321,00
31/10/2006	2,2200	0,00%	2,2200	2,2200	2,1400	26.325	57.792,00
30/10/2006	2,2200	-1,77%	2,2000	2,2600	2,2000	15.180	33.744,00
27/10/2006	2,2600	2,73%	2,1600	2,3000	2,1600	32.198	72.310,84
26/10/2006	2,2000	2,80%	2,1800	2,2000	2,1600	18.075	39.445,92
25/10/2006	2,1400	1,90%	2,1400	2,1800	2,1000	40.553	87.373,90
24/10/2006	2,1000	0,00%	2,0800	2,1400	2,0800	2.550	5.381,00
23/10/2006	2,1000	0,96%	2,0600	2,1000	2,0600	5.693	11.832,60
20/10/2006	2,0800	-0,95%	2,0600	2,1400	2,0600	11.445	24.037,00
19/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	2.700	5.674,00
18/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	3.699	7.788,56
17/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	1.575	3.318,00
16/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	1.005	2.117,20
13/10/2006	2,1000	-0,94%	2,1400	2,1400	2,1000	12.090	25.523,60
12/10/2006	2,1200	-0,93%	2,1000	2,1400	2,1000	2.378	5.031,10
11/10/2006	2,1400	0,00%	2,1400	2,1400	2,1400	5.250	11.200,00
10/10/2006	2,1400	1,90%	2,1000	2,1400	2,1000	5.745	12.205,40
09/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	7.493	15.777,30
06/10/2006	2,1000	-1,87%	2,1200	2,1200	2,1000	4.875	10.292,00
05/10/2006	2,1400	0,00%	2,1000	2,1400	2,1000	4.560	9.678,80
04/10/2006	2,1400	0,94%	2,1200	2,1400	2,1000	6.540	13.764,80
03/10/2006	2,1200	0,95%	2,1400	2,1600	2,1200	11.010	23.637,80
02/10/2006	2,1000	0,00%	2,1400	2,1600	2,1000	5.550	11.817,00
29/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000	5.400	11.376,00
28/9/2006	2,1000	-1,87%	2,1000	2,1000	2,1000	6.075	12.798,00
27/9/2006	2,1400	0,94%	2,1200	2,1400	2,1200	4.875	10.395,00
26/9/2006	2,1200	-0,93%	2,1400	2,1400	2,1200	13.635	29.004,20
25/9/2006	2,1400	0,00%	2,1400	2,1600	2,1400	18.105	38.887,20
22/9/2006	2,1400	0,00%	2,1400	2,1400	2,1400	4.755	10.200,00
21/9/2006	2,1400	1,90%	2,1000	2,1400	2,1000	5.730	12.175,20
20/9/2006	2,1000	0,00%	2,1000	2,1400	2,1000	5.970	12.643,60
19/9/2006	2,1000	-1,87%	2,1400	2,1400	2,1000	11.678	24.700,60
18/9/2006	2,1400	0,00%	2,1400	2,1400	2,1400	40.500	86.404,00
15/9/2006	2,1400	0,00%	2,1400	2,1800	2,1200	24.806	53.078,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,8650	4,19 %	0,0750	17.157
ΠΡΟΝΤΕΑ	6,0000	3,45 %	0,2000	1.704
ΦΡΙΓΟ	0,4300	3,37 %	0,0140	15
ΕΛΣΤΡ	2,5800	3,20 %	0,0800	17.127
ΕΤΕ	15,7500	2,67 %	0,4100	160.663
ΠΑΙΡ	0,9480	2,60 %	0,0240	86
ΣΙΔΜΑ	2,0700	2,48 %	0,0500	1.438
ΔΡΟΜΕ	0,3780	2,44 %	0,0090	50
ΕΒΡΟΦ	3,8400	2,40 %	0,0900	7
YKNOT	2,1300	2,40 %	0,0500	7.024

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	6,3500	-3,05 %	-0,2000	100
ΝΑΥΠ	1,4850	-1,66 %	-0,0250	350
ΦΛΕΞΟ	8,3000	-1,19 %	-0,1000	500
ΚΑΡΕΛ	362,0000	-1,09 %	-4,0000	10
ΙΚΤΙΝ	0,4200	-1,06 %	-0,0045	14
ΠΡΔ	0,4100	-0,97 %	-0,0040	7.500
ΡΕΒΟΙΛ	1,7050	-0,87 %	-0,0150	2.400
ΑΒΕ	0,4750	-0,84 %	-0,0040	1.050
ΛΟΓΟΣ	2,4800	-0,80 %	-0,0200	343
ΟΤΕ	16,0800	-0,74 %	-0,1200	5.816

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,3900	2,09 %	0,0900	4.803.029
ΕΥΡΩΒ	4,2790	1,93 %	0,0810	4.586.936
ΠΕΙΡ	8,7880	2,02 %	0,1740	3.533.674
ΕΤΕ	15,7500	2,67 %	0,4100	2.531.962
MTLN	45,7000	1,56 %	0,7000	1.484.530
BOCHGR	9,6000	1,48 %	0,1400	1.271.091
ΓΕΚΤΕΡΝΑ	33,1400	-0,06 %	-0,0200	993.823
ΟΠΑΠ	17,8600	1,25 %	0,2200	958.071
CENER	19,4400	0,41 %	0,0800	463.580
ΔΕΗ	20,4000	1,49 %	0,3000	427.317

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,3900	2,09 %	1.094.828	4,80εκ.
ΕΥΡΩΒ	4,2790	1,93 %	1.066.968	4,59εκ.
ΠΕΙΡ	8,7880	2,02 %	401.967	3,53εκ.
ΕΤΕ	15,7500	2,67 %	160.663	2,53εκ.
BOCHGR	9,6000	1,48 %	133.155	1,27εκ.
BYLOT	1,0200	-0,39 %	95.025	97.110
ΟΠΑΠ	17,8600	1,25 %	53.543	958,1χιλ.
CREDIA	1,5140	1,20 %	48.816	73.548
ΛΑΒΙ	1,3120	0,31 %	33.393	43.887
MTLN	45,7000	1,56 %	32.535	1,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,8650	4,19 %	17.157	0,56 %
ΕΛΣΤΡ	2,5800	3,20 %	17.127	0,09 %
YKNOT	2,1300	2,40 %	7.024	0,09 %
ΑΛΦΑ	4,3900	2,09 %	1.094.828	0,05 %
EIS	1,8200	0,78 %	5.652	0,04 %
ΠΕΙΡ	8,7880	2,02 %	401.967	0,03 %
ΠΡΔ	0,4100	-0,97 %	7.500	0,03 %
BOCHGR	9,6000	1,48 %	133.155	0,03 %
ΕΥΡΩΒ	4,2790	1,93 %	1.066.968	0,03 %
ΓΕΚΤΕΡΝΑ	33,1400	-0,06 %	29.905	0,03 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,8650	4,19 %	17.157	3,63 %
YKNOT	2,1300	2,40 %	7.024	3,37 %
ΝΑΥΠ	1,4850	-1,66 %	350	3,31 %
ΛΟΓΟΣ	2,4800	-0,80 %	343	2,40 %
ΒΙΟΚΑ	1,8800	1,35 %	302	2,16 %
ΑΛΦΑ	4,3900	2,09 %	1.094.828	2,14 %
ΕΥΡΩΒ	4,2790	1,93 %	1.066.968	2,10 %
ΕΛΣΤΡ	2,5800	3,20 %	17.127	2,00 %
ΣΙΔΜΑ	2,0700	2,48 %	1.438	1,98 %
ΕΛΧΑ	4,6800	0,97 %	5.514	1,94 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%