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
14/9/2006	2,1000	-5,41%	2,1400	2,1400	2,1000	3.510	7.430,60
13/9/2006	2,2200	3,74%	2,1400	2,2200	2,1000	20.625	44.521,20
12/9/2006	2,1400	-1,83%	2,1800	2,1800	2,1400	6.225	13.477,00
11/9/2006	2,1800	-1,80%	2,1600	2,2000	2,1600	14.790	32.344,60
08/9/2006	2,2200	5,71%	2,1000	2,2600	2,1000	53.730	118.087,40
07/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
06/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
05/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
04/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
01/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
31/8/2006	2,1000	0,00%	2,0600	2,1400	2,0600	23.675	49.968,84
30/8/2006	2,1000	-1,87%	2,1800	2,2000	2,0800	12.675	27.255,00
29/8/2006	2,1400	4,90%	2,1800	2,2200	2,1400	43.545	95.058,20
28/8/2006	2,0400	-0,97%	2,0200	2,0600	2,0200	6.270	12.785,40
25/8/2006	2,0600	-2,83%	2,1000	2,1400	2,0600	6.690	13.986,20
24/8/2006	2,1200	1,92%	2,0200	2,1200	2,0200	7.547	15.921,58
23/8/2006	2,0800	-0,95%	2,0800	2,0800	2,0800	225	468,00
22/8/2006	2,1000	-1,87%	2,0600	2,1000	2,0600	1.875	3.897,00
21/8/2006	2,1400	1,90%	2,0800	2,1800	2,0400	9.510	20.099,40
18/8/2006	2,1000	0,00%	2,0600	2,1400	2,0600	22.020	46.786,80
17/8/2006	2,1000	0,00%	2,0800	2,1000	2,0400	1.305	2.718,40
16/8/2006	2,1000	0,00%	2,1000	2,1000	2,0400	4.425	9.215,40
14/8/2006	2,1000	2,94%	2,1000	2,1000	2,1000	300	628,00
11/8/2006	2,0400	-0,97%	2,1000	2,1200	2,0400	2.100	4.402,00
10/8/2006	2,0600	-2,83%	2,0600	2,0600	2,0200	5.400	11.132,00
09/8/2006	2,1200	0,95%	2,0400	2,1200	2,0200	4.260	8.988,80
08/8/2006	2,1000	1,94%	2,0200	2,1000	2,0200	3.270	6.698,20
07/8/2006	2,0600	0,98%	2,0200	2,0600	2,0200	5.265	10.693,40
04/8/2006	2,0400	2,00%	2,0000	2,0400	2,0000	2.475	4.999,00
03/8/2006	2,0000	-1,96%	2,0400	2,0400	2,0000	8.250	16.594,00
02/8/2006	2,0400	0,00%	2,0400	2,0400	2,0000	13.545	27.374,40
01/8/2006	2,0400	0,00%	2,0600	2,0600	2,0200	4.200	8.570,00
31/7/2006	2,0400	0,99%	2,0200	2,0400	2,0200	1.800	3.668,00
28/7/2006	2,0200	-1,94%	2,0200	2,0200	2,0200	900	1.812,00
27/7/2006	2,0600	0,98%	2,0600	2,0600	2,0600	225	465,00
26/7/2006	2,0400	0,99%	2,0200	2,0400	1,9800	12.300	24.712,20
25/7/2006	2,0200	-1,94%	2,0200	2,0200	2,0000	2.430	4.885,20
24/7/2006	2,0600	0,00%	2,0600	2,0600	2,0000	1.125	2.273,00
21/7/2006	2,0600	0,00%	2,0400	2,0600	2,0400	2.475	5.053,00
20/7/2006	2,0600	-0,96%	2,0200	2,0800	2,0200	8.385	17.275,40
19/7/2006	2,0800	4,00%	2,0200	2,0800	2,0000	13.650	27.560,00
18/7/2006	2,0000	0,00%	2,0000	2,0000	2,0000	255	510,00
17/7/2006	2,0000	-4,76%	2,0200	2,0200	1,9800	3.735	7.462,40
14/7/2006	2,1000	2,94%	2,0000	2,1000	2,0000	11.505	23.177,60
13/7/2006	2,0400	-4,67%	2,0000	2,1000	2,0000	3.075	6.246,00
12/7/2006	2,1400	3,88%	2,0400	2,1400	2,0000	39.840	81.614,60
11/7/2006	2,0600	0,00%	2,0600	2,0600	2,0600	7.800	16.042,00
10/7/2006	2,0600	-3,74%	2,1000	2,1000	2,0600	12.600	26.240,00
07/7/2006	2,1400	3,88%	2,0000	2,1800	2,0000	116.618	247.056,10
06/7/2006	2,0600	9,57%	1,8600	2,0600	1,8400	31.763	62.861,32
05/7/2006	1,8800	-3,09%	1,9400	1,9400	1,8800	3.510	6.677,50
04/7/2006	1,9400	2,11%	1,9200	1,9800	1,9000	14.562	28.365,20
03/7/2006	1,9000	3,26%	1,8600	1,9800	1,8400	16.035	30.950,70
30/6/2006	1,8400	2,22%	1,8000	1,8400	1,8000	15.645	28.274,45
29/6/2006	1,8000	-1,10%	1,8000	1,8200	1,8000	3.330	5.994,50
28/6/2006	1,8200	0,00%	1,8200	1,8200	1,8200	1.538	2.788,50
27/6/2006	1,8200	2,25%	1,8200	1,8200	1,8000	3.450	6.214,50
26/6/2006	1,7800	0,00%	1,7800	1,8200	1,7600	8.475	15.122,20
23/6/2006	1,7800	0,00%	1,7800	1,7800	1,7800	2.775	4.924,00
22/6/2006	1,7800	1,14%	1,7600	1,7800	1,7600	1.980	3.505,00
21/6/2006	1,7600	-2,22%	1,7800	1,7800	1,7400	6.075	10.712,40
20/6/2006	1,8000	0,00%	1,7800	1,8000	1,7400	9.300	16.471,50
19/6/2006	1,8000	2,27%	1,7600	1,8000	1,7600	990	1.769,00
16/6/2006	1,7600	-2,22%	1,8200	1,8200	1,7600	8.258	14.822,35
15/6/2006	1,8000	4,65%	1,8400	1,8400	1,8000	2.126	3.827,30
14/6/2006	1,7200	0,00%	1,7200	1,7200	1,7000	21.510	36.721,10
13/6/2006	1,7200	-4,44%	1,7600	1,7800	1,7000	18.240	31.415,23
09/6/2006	1,8000	2,27%	1,7400	1,8000	1,7400	7.422	13.291,27
08/6/2006	1,7600	-2,22%	1,7800	1,8000	1,7400	8.708	15.371,00
07/6/2006	1,8000	0,00%	1,8000	1,8000	1,7600	18.266	32.360,98
06/6/2006	1,8000	-1,10%	1,8200	1,8200	1,8000	37.665	68.158,10
05/6/2006	1,8200	0,00%	1,8200	1,8200	1,8200	17.025	30.986,00
02/6/2006	1,8200	0,00%	1,8200	1,8200	1,8200	14.441	26.281,71
01/6/2006	1,8200	1,11%	1,8200	1,8600	1,8000	15.082	27.533,20
31/5/2006	1,8000	0,00%	1,8400	1,8400	1,8000	22.569	40.949,31
30/5/2006	1,8000	-3,23%	1,8000	1,8400	1,7800	26.355	47.463,90
29/5/2006	1,8600	3,33%	1,8000	1,9000	1,8000	20.010	36.817,65
26/5/2006	1,8000	0,00%	1,8200	1,8600	1,8000	23.895	43.202,10
25/5/2006	1,8000	0,00%	1,8000	1,8200	1,7800	9.720	17.460,90
24/5/2006	1,8000	-1,10%	1,8200	1,8200	1,7800	4.620	8.247,50
23/5/2006	1,8200	2,25%	1,7800	1,8800	1,7800	10.905	19.919,80
22/5/2006	1,7800	-7,29%	1,8800	1,8800	1,7400	28.443	51.948,68
19/5/2006	1,9200	1,05%	1,9400	1,9400	1,9000	5.415	10.384,80
18/5/2006	1,9000	-4,04%	1,9600	1,9600	1,9000	17.078	32.664,45
17/5/2006	1,9800	-1,98%	2,0200	2,0200	1,9800	13.571	27.176,78
16/5/2006	2,0200	2,02%	2,0200	2,0600	1,9600	17.624	35.313,76
15/5/2006	1,9800	-2,94%	2,0200	2,0200	1,9800	9.420	18.777,80
12/5/2006	2,0400	-0,97%	2,0000	2,0400	1,9600	23.018	46.021,00
11/5/2006	2,0600	0,00%	2,0600	2,0600	1,9800	8.325	16.860,40
10/5/2006	2,0600	0,00%	2,0600	2,0800	2,0600	18.030	37.300,40
09/5/2006	2,0600	0,00%	2,0600	2,0600	2,0000	7.058	14.416,80
08/5/2006	2,0600	0,00%	2,0200	2,1000	2,0200	14.430	29.863,60
05/5/2006	2,0600	-1,90%	2,1000	2,1000	2,0400	4.935	10.237,20
04/5/2006	2,1000	0,96%	2,0800	2,1200	2,0600	15.735	32.963,00
03/5/2006	2,0800	2,97%	2,0600	2,1000	2,0200	33.015	68.337,26
02/5/2006	2,0200	4,12%	1,9600	2,0600	1,9600	46.355	93.568,16
28/4/2006	1,9400	1,04%	1,9200	1,9400	1,9200	4.988	9.586,90
27/4/2006	1,9200	0,00%	1,9000	1,9400	1,9000	5.310	10.201,50
26/4/2006	1,9200	2,13%	1,9000	1,9200	1,9000	7.839	14.904,34
25/4/2006	1,8800	-2,08%	1,8800	1,9000	1,8800	2.340	4.393,30
20/4/2006	1,9200	2,13%	1,9200	1,9200	1,8800	6.270	12.004,40
19/4/2006	1,8800	1,08%	1,9200	1,9200	1,8600	8.310	15.677,50
18/4/2006	1,8600	-2,11%	1,9000	1,9000	1,8600	11.091	20.805,96
13/4/2006	1,9000	0,00%	1,9000	1,9000	1,8800	11.196	21.049,70
12/4/2006	1,9000	0,00%	1,8800	1,9000	1,8800	10.943	20.734,20
11/4/2006	1,9000	-2,06%	1,9200	1,9200	1,8800	29.375	55.554,81
10/4/2006	1,9400	-2,02%	1,9600	1,9800	1,9000	25.629	49.816,00
07/4/2006	1,9800	1,02%	1,9400	1,9800	1,9400	17.454	34.103,29
06/4/2006	1,9600	3,16%	1,9000	1,9800	1,9000	10.748	20.884,40
05/4/2006	1,9000	-2,06%	1,9400	1,9400	1,8600	42.620	80.498,73
04/4/2006	1,9400	0,00%	1,9800	1,9800	1,9400	10.338	20.142,52
03/4/2006	1,9400	-2,02%	1,9800	2,0400	1,9400	12.735	24.989,00
31/3/2006	1,9800	-1,00%	1,9800	1,9800	1,9800	1.770	3.512,30
30/3/2006	2,0000	-1,96%	1,9800	2,0200	1,9800	20.235	40.404,10
29/3/2006	2,0400	3,03%	2,0000	2,0400	2,0000	3.090	6.183,60
28/3/2006	1,9800	-1,98%	1,9800	2,0200	1,9800	10.410	20.769,20
27/3/2006	2,0200	-3,81%	2,1000	2,1000	2,0200	5.235	10.752,62
24/3/2006	2,1000	3,96%	2,0200	2,1000	2,0000	7.140	14.592,74
23/3/2006	2,0200	0,00%	2,0200	2,0600	2,0000	12.149	24.603,30
22/3/2006	2,0200	-1,94%	2,0600	2,1400	2,0000	8.700	17.658,20
21/3/2006	2,0600	1,98%	2,0200	2,0800	2,0200	11.025	22.750,60
20/3/2006	2,0200	-0,98%	2,0400	2,1000	2,0200	5.325	10.940,80
17/3/2006	2,0400	-3,77%	2,0800	2,1200	2,0400	4.980	10.336,60
16/3/2006	2,1200	6,00%	2,0200	2,1200	2,0200	3.075	6.273,60
15/3/2006	2,0000	0,00%	2,0000	2,0600	2,0000	18.480	37.324,88
14/3/2006	2,0000	0,00%	1,9800	2,0000	1,9800	9.315	18.449,60
13/3/2006	2,0000	-2,91%	2,0600	2,0600	2,0000	12.450	25.388,00
10/3/2006	2,0600	0,98%	2,0200	2,0600	2,0000	4.035	8.102,00
09/3/2006	2,0400	3,03%	2,0200	2,1000	2,0200	15.165	31.147,00
08/3/2006	1,9800	1,02%	1,9400	2,0000	1,9000	18.062	35.643,16
07/3/2006	1,9600	-6,67%	2,0200	2,0400	1,9400	13.170	26.262,80
03/3/2006	2,1000	1,94%	2,0400	2,1000	2,0400	10.455	21.581,40
02/3/2006	2,0600	-2,83%	2,1000	2,1400	2,0400	20.325	42.333,00
01/3/2006	2,1200	-0,93%	2,1200	2,1400	2,1000	23.296	49.600,16
28/2/2006	2,1400	1,90%	2,1000	2,2000	2,1000	10.230	22.117,20
27/2/2006	2,1000	-4,55%	2,1800	2,1800	2,0800	49.395	105.818,40
24/2/2006	2,2000	-0,90%	2,2000	2,2200	2,1800	25.320	55.782,20
23/2/2006	2,2200	-1,77%	2,2200	2,2600	2,2200	11.310	25.158,80
22/2/2006	2,2600	0,89%	2,2600	2,2600	2,2200	32.625	73.523,00
21/2/2006	2,2400	-0,88%	2,2600	2,3400	2,2400	11.400	26.044,00
20/2/2006	2,2600	0,00%	2,2600	2,2800	2,2200	16.005	36.165,20
17/2/2006	2,2600	0,89%	2,2400	2,2600	2,2200	10.200	22.852,00
16/2/2006	2,2400	0,00%	2,2200	2,2600	2,2200	15.900	35.470,80
15/2/2006	2,2400	-3,45%	2,3000	2,3200	2,2400	24.623	55.965,60
14/2/2006	2,3200	-2,52%	2,3600	2,3600	2,3000	25.464	59.162,16
13/2/2006	2,3800	-3,25%	2,4200	2,4200	2,3600	19.500	46.775,20
10/2/2006	2,4600	0,00%	2,4600	2,5000	2,4000	29.880	73.343,80
09/2/2006	2,4600	3,36%	2,4200	2,5000	2,3800	81.779	200.192,74
08/2/2006	2,3800	4,39%	2,3000	2,3800	2,3000	54.677	128.705,88
07/2/2006	2,2800	-1,72%	2,3200	2,3400	2,2600	36.750	84.593,82
06/2/2006	2,3200	0,87%	2,3000	2,3400	2,3000	36.675	84.941,26
03/2/2006	2,3000	0,00%	2,3400	2,3400	2,2600	35.130	81.286,60
02/2/2006	2,3000	0,88%	2,2800	2,3400	2,2800	57.585	132.912,20
01/2/2006	2,2800	3,64%	2,2000	2,3000	2,2000	45.080	102.657,34
31/1/2006	2,2000	-0,90%	2,2200	2,3000	2,1800	53.288	120.389,60
30/1/2006	2,2200	3,74%	2,1200	2,2200	2,1200	34.646	74.833,66
27/1/2006	2,1400	-1,83%	2,1400	2,1800	2,1200	33.045	70.982,20
26/1/2006	2,1800	-3,54%	2,2600	2,3000	2,1800	37.575	84.722,04
25/1/2006	2,2600	3,67%	2,2000	2,3000	2,1600	108.458	243.368,20
24/1/2006	2,1800	4,81%	2,0800	2,1800	2,0800	38.580	82.921,20
23/1/2006	2,0800	0,00%	2,0200	2,0800	2,0200	9.447	19.469,46
20/1/2006	2,0800	0,97%	2,0600	2,1400	2,0600	49.395	102.995,40
19/1/2006	2,0600	0,98%	2,0600	2,0800	2,0200	21.990	45.058,60
18/1/2006	2,0400	0,00%	1,9800	2,0400	1,9800	11.165	22.422,42
17/1/2006	2,0400	2,00%	2,0000	2,0600	2,0000	38.970	79.329,30
16/1/2006	2,0000	-2,91%	2,0800	2,1000	1,9800	61.290	125.977,40
13/1/2006	2,0600	1,98%	2,0000	2,0600	2,0000	19.335	39.390,20
12/1/2006	2,0200	-2,88%	2,0800	2,1000	2,0200	9.698	19.804,70
11/1/2006	2,0800	-2,80%	2,1600	2,2000	2,0600	32.415	68.710,00
10/1/2006	2,1400	-1,83%	2,1000	2,1600	2,1000	12.408	26.560,56
09/1/2006	2,1800	1,87%	2,2200	2,2600	2,1400	84.435	185.970,12
05/1/2006	2,1400	5,94%	2,0200	2,1800	2,0200	37.425	78.722,80
04/1/2006	2,0200	0,00%	2,0000	2,0600	1,9800	29.295	58.563,90
03/1/2006	2,0200	3,06%	1,9600	2,0200	1,9600	10.065	19.945,30
02/1/2006	1,9600	1,03%	1,9600	2,0000	1,9200	6.285	12.262,10
30/12/2005	1,9400	-2,02%	1,9400	1,9600	1,9200	3.360	6.535,30
29/12/2005	1,9800	1,02%	1,9400	1,9800	1,9400	3.000	5.877,20
28/12/2005	1,9600	0,00%	1,9400	1,9600	1,9200	7.440	14.363,70
27/12/2005	1,9600	3,16%	1,9000	1,9600	1,9000	2.220	4.281,60
23/12/2005	1,9000	0,00%	1,9400	1,9400	1,9000	4.110	7.862,70
22/12/2005	1,9000	-1,04%	1,9000	1,9000	1,8800	5.505	10.445,50
21/12/2005	1,9200	1,05%	1,8600	1,9200	1,8600	3.840	7.213,20
20/12/2005	1,9000	2,15%	1,8800	1,9000	1,8800	10.215	19.375,00
19/12/2005	1,8600	3,33%	1,8000	1,8600	1,8000	21.315	38.991,50
16/12/2005	1,8000	0,00%	1,8200	1,8400	1,8000	16.680	30.288,10
15/12/2005	1,8000	-1,10%	1,8000	1,8600	1,8000	29.175	52.856,80
14/12/2005	1,8200	1,11%	1,8000	1,8200	1,7800	10.305	18.549,60
13/12/2005	1,8000	-2,17%	1,8000	1,8200	1,8000	6.630	11.970,20
12/12/2005	1,8400	-1,08%	1,8200	1,8600	1,8200	5.670	10.407,30
09/12/2005	1,8600	1,09%	1,8400	1,8600	1,8200	3.045	5.592,30
08/12/2005	1,8400	0,00%	1,8400	1,8400	1,8200	3.900	7.147,20
07/12/2005	1,8400	-1,08%	1,8600	1,8600	1,8200	13.365	24.449,30
06/12/2005	1,8600	-2,11%	1,8600	1,8600	1,8400	2.385	4.428,00
05/12/2005	1,9000	-1,04%	1,9000	1,9000	1,9000	2.835	5.369,80
02/12/2005	1,9200	3,23%	1,8800	1,9200	1,8600	3.015	5.638,70
01/12/2005	1,8600	-2,11%	1,9000	1,9000	1,8600	3.900	7.316,00
30/11/2005	1,9000	-1,04%	1,9200	1,9200	1,9000	5.130	9.807,10
29/11/2005	1,9200	0,00%	1,8800	1,9200	1,8800	2.850	5.430,00
28/11/2005	1,9200	-1,03%	1,9000	1,9200	1,8800	4.905	9.275,70
25/11/2005	1,9400	0,00%	1,9200	1,9400	1,9000	8.010	15.337,60
24/11/2005	1,9400	-1,02%	1,9400	1,9400	1,9200	4.050	7.808,70
23/11/2005	1,9600	0,00%	1,9600	1,9800	1,9200	7.800	15.303,10
22/11/2005	1,9600	-1,01%	1,9000	2,0000	1,9000	10.350	19.878,40
21/11/2005	1,9800	-1,00%	2,0400	2,0400	1,9600	945	1.854,00
18/11/2005	2,0000	0,00%	1,9600	2,0000	1,9600	2.355	4.645,80
17/11/2005	2,0000	-0,99%	1,9800	2,0200	1,9600	2.235	4.410,10
16/11/2005	2,0200	3,06%	2,0200	2,0400	1,9600	3.570	7.139,40
15/11/2005	1,9600	-1,01%	2,0000	2,0000	1,9400	3.840	7.546,90
14/11/2005	1,9800	-1,00%	1,9800	1,9800	1,9600	4.590	9.054,10
11/11/2005	2,0000	-0,99%	2,0000	2,0000	1,9800	5.805	11.568,60
10/11/2005	2,0200	-0,98%	2,0000	2,0600	1,9400	5.385	10.888,20
09/11/2005	2,0400	-1,92%	2,0200	2,0600	2,0200	4.350	8.855,00
08/11/2005	2,0800	0,97%	2,0200	2,1000	2,0000	18.270	37.390,20
07/11/2005	2,0600	0,00%	2,0200	2,1000	2,0000	3.525	7.206,40
04/11/2005	2,0600	0,98%	2,0400	2,0600	2,0400	3.030	6.213,40
03/11/2005	2,0400	0,99%	2,0200	2,0400	1,9800	7.515	15.075,20
02/11/2005	2,0200	1,00%	1,9800	2,0200	1,9800	7.995	15.921,70
01/11/2005	2,0000	2,04%	1,9600	2,0000	1,9400	17.040	33.515,10
31/10/2005	1,9600	0,00%	1,9600	1,9800	1,9400	3.390	6.626,00
27/10/2005	1,9600	1,03%	1,9400	1,9600	1,9400	1.860	3.635,00
26/10/2005	1,9400	1,04%	1,9400	1,9400	1,9400	2.280	4.428,00
25/10/2005	1,9200	-2,04%	1,9400	1,9400	1,9200	11.670	22.580,80
24/10/2005	1,9600	1,03%	1,9400	1,9600	1,9400	1.575	3.075,50
21/10/2005	1,9400	1,04%	1,9200	1,9400	1,9000	3.600	6.897,00
20/10/2005	1,9200	1,05%	1,9000	1,9200	1,9000	8.670	16.539,40
19/10/2005	1,9000	-2,06%	1,9000	1,9600	1,9000	3.375	6.448,00
18/10/2005	1,9400	1,04%	1,9000	1,9600	1,9000	11.790	22.923,60
17/10/2005	1,9200	0,00%	1,9000	1,9600	1,9000	27.585	53.417,90
14/10/2005	1,9200	0,00%	1,9000	1,9400	1,9000	2.820	5.423,20
13/10/2005	1,9200	0,00%	1,9000	1,9400	1,8800	12.615	24.078,10
12/10/2005	1,9200	1,05%	1,9000	1,9400	1,9000	13.770	26.493,00
11/10/2005	1,9000	-1,04%	1,9200	1,9600	1,9000	34.410	65.768,20
10/10/2005	1,9200	-4,00%	1,9400	1,9800	1,9200	24.975	48.517,00
07/10/2005	2,0000	1,01%	1,9800	2,0600	1,9600	43.980	87.816,00
06/10/2005	1,9800	1,02%	1,9800	2,0200	1,9600	26.445	52.315,60
05/10/2005	1,9600	0,00%	1,9400	1,9800	1,9400	33.225	64.924,00
04/10/2005	1,9600	-2,00%	2,0000	2,0000	1,9200	39.540	77.585,00
03/10/2005	2,0000	-2,91%	2,0200	2,0400	2,0000	31.560	63.663,00
30/9/2005	2,0600	0,00%	2,0200	2,0600	2,0200	11.265	23.030,00
29/9/2005	2,0600	0,00%	2,0600	2,0800	2,0200	29.670	60.596,60
28/9/2005	2,0600	-0,96%	2,0600	2,0800	2,0200	22.185	45.442,00
27/9/2005	2,0800	-1,89%	2,1000	2,1000	2,0800	8.805	18.394,40
26/9/2005	2,1200	0,95%	2,1000	2,1200	2,0000	66.150	136.027,20
23/9/2005	2,1000	0,96%	2,0800	2,1400	2,0600	24.300	51.055,80
22/9/2005	2,0800	-1,89%	2,1000	2,1200	2,0800	16.410	34.309,40
21/9/2005	2,1200	-2,75%	2,1400	2,1400	2,1200	15.480	32.995,00
20/9/2005	2,1800	1,87%	2,1800	2,1800	2,1400	3.300	7.115,20
19/9/2005	2,1400	-1,83%	2,1800	2,1800	2,1400	2.460	5.294,40
16/9/2005	2,1800	0,93%	2,1600	2,1800	2,1400	12.120	26.119,40
15/9/2005	2,1600	0,93%	2,1400	2,1600	2,1400	6.075	13.066,80
14/9/2005	2,1400	-0,93%	2,1600	2,2000	2,1400	11.280	24.307,80
13/9/2005	2,1600	0,00%	2,1600	2,1600	2,1400	10.608	22.873,24
12/9/2005	2,1600	0,93%	2,2200	2,2200	2,1600	9.976	21.951,14
09/9/2005	2,1400	-1,83%	2,1400	2,1800	2,1400	6.225	13.391,00
08/9/2005	2,1800	0,00%	2,1800	2,1800	2,1600	5.895	12.791,60
07/9/2005	2,1800	-1,80%	2,2200	2,2200	2,1800	7.575	16.690,40
06/9/2005	2,2200	0,00%	2,1800	2,2400	2,1800	4.575	10.092,20
05/9/2005	2,2200	1,83%	2,1600	2,2200	2,1600	10.080	22.084,80
02/9/2005	2,1800	0,00%	2,1600	2,2200	2,1600	6.690	14.618,40
01/9/2005	2,1800	-3,54%	2,2200	2,2200	2,1800	9.405	20.632,00
31/8/2005	2,2600	4,63%	2,1600	2,2600	2,1000	31.125	67.708,80
30/8/2005	2,1600	0,00%	2,1600	2,1800	2,1200	19.650	42.300,00
29/8/2005	2,1600	-3,57%	2,2000	2,2000	2,1600	14.220	30.932,40
26/8/2005	2,2400	0,90%	2,2600	2,2600	2,2200	14.310	31.825,80
25/8/2005	2,2200	-1,77%	2,2400	2,2600	2,2200	6.780	15.134,00
24/8/2005	2,2600	0,00%	2,2400	2,2600	2,2400	3.105	6.957,60
23/8/2005	2,2600	-0,88%	2,2600	2,3000	2,2600	10.965	24.975,40
22/8/2005	2,2800	-0,87%	2,2400	2,3200	2,2400	12.405	28.176,60
19/8/2005	2,3000	0,00%	2,3200	2,3400	2,2600	6.105	14.110,80
18/8/2005	2,3000	0,00%	2,2600	2,3000	2,2200	13.635	30.835,80
17/8/2005	2,3000	1,77%	2,2600	2,3200	2,2400	3.495	7.969,80
16/8/2005	2,2600	0,00%	2,2400	2,2600	2,2200	5.310	11.906,80
12/8/2005	2,2600	0,89%	2,2400	2,2600	2,2400	8.190	18.361,00
11/8/2005	2,2400	-2,61%	2,3000	2,3000	2,2400	7.740	17.632,60
10/8/2005	2,3000	-1,71%	2,3400	2,3400	2,3000	10.935	25.412,00
09/8/2005	2,3400	0,00%	2,3400	2,3600	2,3400	5.490	12.902,40
08/8/2005	2,3400	5,41%	2,2200	2,3400	2,2200	12.315	28.240,00
05/8/2005	2,2200	-2,63%	2,2600	2,2600	2,2200	10.680	24.028,80
04/8/2005	2,2800	-0,87%	2,3000	2,3200	2,2600	14.655	33.568,60
03/8/2005	2,3000	0,00%	2,3000	2,3000	2,2800	6.555	15.067,40
02/8/2005	2,3000	-2,54%	2,3200	2,3400	2,3000	10.050	23.321,00
01/8/2005	2,3600	0,85%	2,3000	2,3600	2,3000	8.865	20.513,40
29/7/2005	2,3400	-7,14%	2,3600	2,3800	2,3200	58.965	138.090,00
28/7/2005	2,5200	0,80%	2,4800	2,5200	2,4800	36.180	90.721,80
27/7/2005	2,5000	0,00%	2,5200	2,5200	2,4600	35.189	87.510,02
26/7/2005	2,5000	0,00%	2,5200	2,5400	2,4800	39.435	99.309,60
25/7/2005	2,5000	3,31%	2,3800	2,5400	2,3800	28.305	69.860,00
22/7/2005	2,4200	0,83%	2,4000	2,4200	2,3800	18.150	43.693,20
21/7/2005	2,4000	2,56%	2,3400	2,4000	2,3400	21.405	51.048,60
20/7/2005	2,3400	1,74%	2,3200	2,3800	2,3000	19.995	46.834,40
19/7/2005	2,3000	-0,86%	2,3000	2,3400	2,2600	69.480	160.020,00
18/7/2005	2,3200	0,87%	2,3200	2,3400	2,3000	9.285	21.530,20
15/7/2005	2,3000	-1,71%	2,3000	2,3400	2,3000	9.525	22.002,80
14/7/2005	2,3400	-0,85%	2,3400	2,3400	2,3000	11.835	27.535,40
13/7/2005	2,3600	2,61%	2,2600	2,3800	2,2600	47.820	111.986,80
12/7/2005	2,3000	0,00%	2,3000	2,3000	2,3000	10.575	24.281,60
11/7/2005	2,3000	0,88%	2,3000	2,3600	2,3000	6.285	14.679,20
08/7/2005	2,2800	1,79%	2,2600	2,3000	2,2600	15.870	36.114,80
07/7/2005	2,2400	-2,61%	2,3000	2,3000	2,2200	28.830	64.688,80
06/7/2005	2,3000	0,00%	2,3000	2,3000	2,2800	8.850	20.303,00

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.%