Συνεχης ενημερωση

ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)

3,3000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/11/2006	2,1200	-2,30%	2,1700	2,1700	2,0900	10.180	21.698,50
01/11/2006	2,1700	0,46%	2,1300	2,1700	2,1300	8.419	18.158,22
31/10/2006	2,1600	3,35%	2,0900	2,1900	2,0900	31.248	67.228,41
30/10/2006	2,0900	-0,95%	2,0900	2,0900	2,0700	8.743	18.230,00
27/10/2006	2,1100	0,48%	2,0900	2,1100	2,0900	6.084	12.736,91
26/10/2006	2,1000	-1,87%	2,0900	2,1900	2,0900	16.817	36.009,42
25/10/2006	2,1400	2,88%	2,0900	2,2000	2,0900	56.548	121.771,79
24/10/2006	2,0800	-0,48%	2,0900	2,1000	2,0500	16.013	33.334,20
23/10/2006	2,0900	0,00%	2,0900	2,1300	2,0800	27.498	57.733,64
20/10/2006	2,0900	2,45%	2,0200	2,0900	2,0200	28.046	58.419,64
19/10/2006	2,0400	4,62%	1,9600	2,0900	1,9600	51.198	103.951,31
18/10/2006	1,9500	0,52%	1,9400	1,9800	1,9000	33.779	65.603,85
17/10/2006	1,9400	-1,02%	1,9600	1,9600	1,9000	4.504	8.668,71
16/10/2006	1,9600	-1,51%	1,9500	1,9700	1,9100	20.899	40.350,85
13/10/2006	1,9900	-2,45%	1,9900	2,0400	1,9700	12.382	24.951,22
12/10/2006	2,0400	0,00%	2,0300	2,0400	2,0000	15.829	32.065,02
11/10/2006	2,0400	2,51%	1,9900	2,0400	1,9900	66.540	134.481,11
10/10/2006	1,9900	4,19%	1,9400	2,0600	1,9400	32.419	64.977,36
09/10/2006	1,9100	1,06%	1,8900	1,9300	1,8800	17.725	33.906,20
06/10/2006	1,8900	3,28%	1,8300	1,9000	1,8300	31.217	58.656,60
05/10/2006	1,8300	0,00%	1,8300	1,8400	1,8000	5.859	10.767,12
04/10/2006	1,8300	0,00%	1,7900	1,8300	1,7900	8.708	15.872,89
03/10/2006	1,8300	1,10%	1,8100	1,8300	1,8100	5.992	10.927,67
02/10/2006	1,8100	0,00%	1,8400	1,8700	1,8100	13.378	24.775,70
29/9/2006	1,8100	0,00%	1,8300	1,8300	1,7900	9.861	17.889,75
28/9/2006	1,8100	1,69%	1,7700	1,8100	1,7500	11.389	20.051,90
27/9/2006	1,7800	-2,20%	1,8200	1,8200	1,7800	11.272	20.321,78
26/9/2006	1,8200	-0,55%	1,8000	1,8200	1,8000	4.407	7.957,04
25/9/2006	1,8300	1,67%	1,8000	1,8300	1,8000	11.745	21.375,06
22/9/2006	1,8000	-1,64%	1,8100	1,8100	1,8000	8.983	16.205,50
21/9/2006	1,8300	0,00%	1,8300	1,8400	1,8100	7.300	13.364,99
20/9/2006	1,8300	0,55%	1,8300	1,8300	1,8100	9.270	16.985,50
19/9/2006	1,8200	-1,62%	1,8300	1,8500	1,8000	4.384	8.016,50
18/9/2006	1,8500	1,09%	1,8200	1,8700	1,8200	3.392	6.255,84
15/9/2006	1,8300	0,55%	1,8200	1,8300	1,8000	4.444	8.069,00
14/9/2006	1,8200	1,11%	1,8100	1,8300	1,8100	18.128	32.961,39
13/9/2006	1,8000	-1,64%	1,8900	1,8900	1,8000	5.101	9.273,93
12/9/2006	1,8300	-0,54%	1,8900	1,8900	1,8300	3.287	6.060,25
11/9/2006	1,8400	-3,66%	1,8900	1,8900	1,8300	13.953	25.833,04
08/9/2006	1,9100	1,06%	1,8800	1,9200	1,8800	5.038	9.562,70
07/9/2006	1,8900	-2,07%	1,8400	1,9200	1,8400	4.847	9.097,82
06/9/2006	1,9300	-2,53%	1,9800	1,9800	1,9000	22.048	43.121,63
05/9/2006	1,9800	1,54%	1,9500	2,0000	1,9400	13.578	26.744,09
04/9/2006	1,9500	4,28%	1,8900	1,9600	1,8400	27.487	52.636,29
01/9/2006	1,8700	1,08%	1,8600	1,8800	1,8200	5.311	9.759,75
31/8/2006	1,8500	-1,07%	1,8600	1,8600	1,8500	2.971	5.515,60
30/8/2006	1,8700	0,54%	1,8300	1,8800	1,8300	2.120	3.950,25
29/8/2006	1,8600	3,33%	1,8000	1,8900	1,8000	28.630	53.325,86
28/8/2006	1,8000	-2,17%	1,8300	1,8300	1,7700	12.144	21.754,60
25/8/2006	1,8400	-2,65%	1,8600	1,8700	1,8300	7.887	14.568,10
24/8/2006	1,8900	0,53%	1,8500	1,9100	1,8500	7.965	15.081,42
23/8/2006	1,8800	2,73%	1,8700	1,9200	1,8600	32.349	60.856,42
22/8/2006	1,8300	0,55%	1,8100	1,8900	1,7900	18.735	34.424,59
21/8/2006	1,8200	2,25%	1,7800	1,8300	1,7800	9.720	17.563,58
18/8/2006	1,7800	1,14%	1,7400	1,8000	1,7400	2.965	5.293,37
17/8/2006	1,7600	-1,68%	1,8200	1,8200	1,7600	491	875,90
16/8/2006	1,7900	-1,10%	1,8100	1,8100	1,7700	6.917	12.452,15
14/8/2006	1,8100	1,12%	1,7600	1,8100	1,7500	2.940	5.227,70
11/8/2006	1,7900	3,47%	1,7700	1,7900	1,7400	8.504	15.154,50
10/8/2006	1,7300	-1,70%	1,7600	1,7600	1,7200	7.653	13.298,19
09/8/2006	1,7600	0,00%	1,7700	1,7700	1,7600	1.437	2.534,00
08/8/2006	1,7600	-0,56%	1,7600	1,7700	1,7200	3.454	6.049,59
07/8/2006	1,7700	3,51%	1,7100	1,7800	1,7000	12.566	21.962,21
04/8/2006	1,7100	0,59%	1,7000	1,7300	1,7000	6.249	10.666,26
03/8/2006	1,7000	1,19%	1,6700	1,7000	1,6700	10.217	17.214,15
02/8/2006	1,6800	-1,75%	1,6900	1,7100	1,6800	10.007	16.851,75
01/8/2006	1,7100	-1,16%	1,7300	1,7300	1,7100	5.869	10.072,00
31/7/2006	1,7300	0,00%	1,7300	1,7300	1,7200	1.923	3.316,40
28/7/2006	1,7300	0,00%	1,7400	1,7400	1,6900	6.178	10.526,09
27/7/2006	1,7300	2,98%	1,7100	1,7400	1,7100	4.204	7.195,85
26/7/2006	1,6800	-1,75%	1,7100	1,7400	1,6700	23.034	39.071,60
25/7/2006	1,7100	0,00%	1,7100	1,7500	1,6800	12.342	20.891,65
24/7/2006	1,7100	0,00%	1,7100	1,7100	1,6800	1.802	3.055,25
21/7/2006	1,7100	-1,16%	1,7000	1,7100	1,7000	1.209	2.065,50
20/7/2006	1,7300	1,76%	1,7000	1,7300	1,6800	2.515	4.315,00
19/7/2006	1,7000	0,00%	1,6700	1,7000	1,6700	1.209	2.035,55
18/7/2006	1,7000	4,94%	1,6500	1,7000	1,6400	5.420	9.030,30
17/7/2006	1,6200	-6,90%	1,7100	1,7100	1,6200	16.976	27.841,68
14/7/2006	1,7400	-0,57%	1,7300	1,7400	1,7100	2.221	3.833,15
13/7/2006	1,7500	-4,37%	1,7500	1,8000	1,7500	3.725	6.532,60
12/7/2006	1,8300	0,55%	1,7800	1,8300	1,7700	9.844	18.046,65
11/7/2006	1,8200	1,68%	1,7900	1,8200	1,7600	7.401	13.129,73
10/7/2006	1,7900	-0,56%	1,8000	1,8000	1,7500	4.479	7.926,70
07/7/2006	1,8000	1,12%	1,7800	1,8000	1,7800	5.287	9.424,10
06/7/2006	1,7800	2,89%	1,7800	1,7800	1,7300	719	1.275,50
05/7/2006	1,7300	-1,14%	1,7300	1,7800	1,7100	3.593	6.230,00
04/7/2006	1,7500	-4,89%	1,7600	1,8200	1,7200	7.783	13.722,66
03/7/2006	1,8400	0,55%	1,8000	1,8400	1,7500	6.255	11.356,37
30/6/2006	1,8300	2,23%	1,8300	1,8300	1,8200	4.072	7.445,00
29/6/2006	1,7900	0,56%	1,7800	1,7900	1,7100	3.605	6.394,07
28/6/2006	1,7800	0,00%	1,7800	1,7900	1,7500	5.438	9.628,11
27/6/2006	1,7800	0,56%	1,7700	1,8300	1,6900	9.536	16.484,08
26/6/2006	1,7700	-2,21%	1,7600	1,8300	1,7600	5.372	9.544,98
23/6/2006	1,8100	1,12%	1,7500	1,8300	1,7500	8.301	14.690,28
22/6/2006	1,7900	2,29%	1,7900	1,8000	1,7300	12.264	21.818,20
21/6/2006	1,7500	4,17%	1,7800	1,7900	1,6900	12.672	22.116,60
20/6/2006	1,6800	0,00%	1,6700	1,7800	1,6400	11.179	19.054,20
19/6/2006	1,6800	3,07%	1,6300	1,7300	1,6100	15.223	25.456,80
16/6/2006	1,6300	0,00%	1,6600	1,6700	1,5800	13.529	22.081,50
15/6/2006	1,6300	4,49%	1,6300	1,6300	1,5900	19.738	32.039,50
14/6/2006	1,5600	-1,27%	1,5300	1,5700	1,5200	17.534	27.192,70
13/6/2006	1,5800	-4,24%	1,5800	1,6100	1,5200	16.600	25.772,50
09/6/2006	1,6500	2,48%	1,6400	1,6500	1,6100	7.394	12.016,82
08/6/2006	1,6100	-0,62%	1,5800	1,6100	1,5500	13.450	21.249,42
07/6/2006	1,6200	2,53%	1,5800	1,6300	1,5800	14.512	23.192,33
06/6/2006	1,5800	-8,67%	1,7300	1,7300	1,5800	33.812	54.499,27
05/6/2006	1,7300	-3,35%	1,6400	1,7400	1,6400	6.701	11.328,45
02/6/2006	1,7900	0,00%	1,6900	1,7900	1,6800	5.863	10.097,67
01/6/2006	1,7900	-2,19%	1,8300	1,8300	1,7500	6.486	11.606,00
31/5/2006	1,8300	0,55%	1,8800	1,9900	1,7300	44.207	81.393,55
30/5/2006	1,8200	0,00%	1,8200	1,8200	1,8200		,00
29/5/2006	1,8200	0,00%	1,8200	1,8200	1,8200		,00
26/5/2006	1,8200	0,00%	1,8200	1,8200	1,8200		,00
25/5/2006	1,8200	0,00%	1,8200	1,8200	1,8200		,00
24/5/2006	1,8200	0,00%	1,8200	1,8200	1,8200		,00
23/5/2006	1,8200	5,20%	1,7100	1,8200	1,6800	13.832	24.303,62
22/5/2006	1,7300	-7,98%	1,7800	1,7900	1,7300	24.104	42.234,85
19/5/2006	1,8800	0,53%	1,8700	1,8800	1,8000	18.998	35.188,72
18/5/2006	1,8700	-2,09%	1,8500	1,8800	1,8000	15.572	28.784,20
17/5/2006	1,9100	-5,91%	2,0900	2,0900	1,9000	19.546	38.495,50
16/5/2006	2,0300	2,01%	1,9900	2,0400	1,9800	15.067	30.147,60
15/5/2006	1,9900	-5,24%	2,0400	2,0900	1,9900	10.025	20.537,40
12/5/2006	2,1000	1,94%	2,0600	2,1800	2,0600	102.856	218.492,70
11/5/2006	2,0600	6,19%	1,9600	2,0700	1,9600	52.293	105.915,48
10/5/2006	1,9400	0,52%	1,9300	1,9800	1,9300	8.024	15.635,24
09/5/2006	1,9300	-1,53%	2,0000	2,0200	1,9200	20.385	40.178,40
08/5/2006	1,9600	3,70%	1,9600	1,9900	1,9200	38.570	75.298,13
05/5/2006	1,8900	-0,53%	1,9100	1,9200	1,8500	15.427	29.250,50
04/5/2006	1,9000	1,06%	1,8800	1,9200	1,8800	11.736	22.210,26
03/5/2006	1,8800	-0,53%	1,9400	1,9400	1,8700	25.936	49.098,25
02/5/2006	1,8900	1,61%	1,8600	1,9400	1,8600	20.799	39.581,60
28/4/2006	1,8600	-2,11%	1,9000	1,9000	1,8500	19.425	36.514,08
27/4/2006	1,9000	-5,00%	1,8900	1,9500	1,8900	20.166	38.812,11
26/4/2006	2,0000	1,01%	2,0100	2,0200	1,9600	17.342	34.754,50
25/4/2006	1,9800	-2,94%	2,0200	2,0200	1,9400	20.566	40.934,23
20/4/2006	2,0400	2,00%	2,0200	2,1000	2,0000	78.711	162.330,79
19/4/2006	2,0000	12,99%	1,7900	2,0300	1,7900	102.412	195.516,37
18/4/2006	1,7700	4,12%	1,7800	1,8000	1,7400	15.127	26.958,20
13/4/2006	1,7000	0,59%	1,6700	1,7200	1,6700	2.234.138	3.620.182,39
12/4/2006	1,6900	0,60%	1,6700	1,6900	1,6500	2.190	3.630,41
11/4/2006	1,6800	0,00%	1,6300	1,6900	1,6300	21.310	35.100,36
10/4/2006	1,6800	0,00%	1,6800	1,6800	1,6700	12.971	21.811,20
07/4/2006	1,6800	0,00%	1,6700	1,6900	1,6300	26.243	43.871,29
06/4/2006	1,6800	0,60%	1,6700	1,7000	1,6400	23.068	38.310,12
05/4/2006	1,6700	1,21%	1,6500	1,6700	1,6300	10.484	17.333,40
04/4/2006	1,6500	-0,60%	1,6500	1,6800	1,6500	8.222	13.709,70
03/4/2006	1,6600	-2,92%	1,6800	1,6900	1,6600	11.629	19.472,91
31/3/2006	1,7100	8,92%	1,5800	1,7200	1,5800	18.013	29.936,50
30/3/2006	1,5700	-1,26%	1,5900	1,5900	1,5700	11.616	18.340,89
29/3/2006	1,5900	0,63%	1,5900	1,6200	1,5800	1.806	2.868,78
28/3/2006	1,5800	-3,07%	1,5800	1,5900	1,5600	5.270	8.359,33
27/3/2006	1,6300	0,00%	1,5800	1,6300	1,5800	3.020	4.855,73
24/3/2006	1,6300	0,00%	1,6100	1,6400	1,6000	10.276	16.780,10
23/3/2006	1,6300	3,16%	1,5800	1,6300	1,5800	5.803	9.361,15
22/3/2006	1,5800	-2,47%	1,5600	1,6100	1,5600	2.185	3.485,90
21/3/2006	1,6200	0,00%	1,6200	1,6300	1,5800	5.353	8.519,20
20/3/2006	1,6200	-0,61%	1,5800	1,6300	1,5800	4.898	7.780,80
17/3/2006	1,6300	1,87%	1,6200	1,6400	1,6000	3.287	5.317,45
16/3/2006	1,6000	2,56%	1,5500	1,6300	1,5500	6.463	10.249,83
15/3/2006	1,5600	2,63%	1,5200	1,5700	1,5000	6.443	9.849,97
14/3/2006	1,5200	0,00%	1,5000	1,5200	1,4700	3.949	5.914,60
13/3/2006	1,5200	-1,30%	1,5000	1,5700	1,5000	1.796	2.779,14
10/3/2006	1,5400	-1,28%	1,5400	1,5600	1,5300	7.851	12.152,75
09/3/2006	1,5600	3,31%	1,5100	1,5800	1,5100	32.349	50.490,45
08/3/2006	1,5100	-0,66%	1,4200	1,5600	1,3800	60.723	88.330,82
07/3/2006	1,5200	-6,75%	1,5800	1,5800	1,5200	39.051	60.754,10
03/3/2006	1,6300	0,00%	1,5800	1,6600	1,5800	13.174	21.122,50
02/3/2006	1,6300	-2,40%	1,7000	1,7000	1,6200	22.648	37.043,30
01/3/2006	1,6700	-3,47%	1,7000	1,7000	1,6600	14.947	25.213,00
28/2/2006	1,7300	1,17%	1,7100	1,7300	1,6800	15.863	27.106,32
27/2/2006	1,7100	-2,84%	1,7400	1,7400	1,6800	35.644	61.335,15
24/2/2006	1,7600	-1,68%	1,7900	1,7900	1,7500	22.375	39.699,95
23/2/2006	1,7900	-1,65%	1,8200	1,8200	1,7800	16.064	29.016,12
22/2/2006	1,8200	2,82%	1,8000	1,8300	1,7700	41.947	75.981,40
21/2/2006	1,7700	1,14%	1,7800	1,7900	1,7500	28.865	51.314,82
20/2/2006	1,7500	0,00%	1,7500	1,7900	1,7300	41.706	72.850,61
17/2/2006	1,7500	0,00%	1,7800	1,7800	1,7200	9.881	17.296,50
16/2/2006	1,7500	-0,57%	1,7600	1,8100	1,7300	33.349	59.089,95
15/2/2006	1,7600	-2,22%	1,8000	1,8300	1,7300	42.248	74.841,06
14/2/2006	1,8000	-1,64%	1,8500	1,8500	1,7600	29.954	54.321,40
13/2/2006	1,8300	-4,19%	1,9100	1,9100	1,8200	57.356	106.164,22
10/2/2006	1,9100	-1,55%	1,9400	1,9600	1,8700	57.836	111.600,78
09/2/2006	1,9400	0,00%	1,9400	2,0400	1,9000	122.826	242.922,41
08/2/2006	1,9400	6,01%	1,8300	1,9700	1,8300	196.444	379.203,70
07/2/2006	1,8300	-0,54%	1,8400	1,8800	1,8000	40.757	74.989,10
06/2/2006	1,8400	2,79%	1,8200	1,8500	1,8000	38.646	71.104,90
03/2/2006	1,7900	0,56%	1,7900	1,8800	1,7800	81.521	148.256,91
02/2/2006	1,7800	0,56%	1,7900	1,8200	1,7700	52.413	94.020,57
01/2/2006	1,7700	3,51%	1,7100	1,7800	1,7100	43.438	76.513,18
31/1/2006	1,7100	-0,58%	1,7200	1,7500	1,7000	26.835	46.327,91
30/1/2006	1,7200	-0,58%	1,7500	1,7800	1,7200	35.391	62.233,00
27/1/2006	1,7300	-1,14%	1,7300	1,8200	1,7200	72.645	129.314,10
26/1/2006	1,7500	1,74%	1,7300	1,8300	1,7300	154.692	276.950,58
25/1/2006	1,7200	4,24%	1,6800	1,7500	1,6600	175.530	299.621,87
24/1/2006	1,6500	4,43%	1,5800	1,6600	1,5800	50.290	82.277,78
23/1/2006	1,5800	-0,63%	1,5800	1,6100	1,5400	25.199	39.908,60
20/1/2006	1,5900	3,92%	1,5300	1,6000	1,5300	43.849	69.051,52
19/1/2006	1,5300	0,00%	1,5500	1,5800	1,5300	31.662	48.886,58
18/1/2006	1,5300	-6,13%	1,5700	1,5800	1,4900	28.199	43.760,01
17/1/2006	1,6300	-0,61%	1,6100	1,6300	1,5900	7.605	12.295,66
16/1/2006	1,6400	0,61%	1,6300	1,6800	1,6300	17.546	29.006,50
13/1/2006	1,6300	-1,81%	1,6300	1,6500	1,6300	8.145	13.368,80
12/1/2006	1,6600	0,00%	1,6500	1,6700	1,6100	9.055	14.881,20
11/1/2006	1,6600	0,61%	1,6700	1,6900	1,6400	32.787	54.721,77
10/1/2006	1,6500	0,61%	1,6400	1,6800	1,6300	47.165	78.799,97
09/1/2006	1,6400	0,61%	1,6600	1,7000	1,6200	214.399	356.931,58
05/1/2006	1,6300	0,00%	1,6300	1,6400	1,6100	17.517	28.593,40
04/1/2006	1,6300	5,16%	1,5600	1,6300	1,5600	58.931	94.047,17
03/1/2006	1,5500	0,65%	1,5400	1,5700	1,5400	21.738	33.893,50
02/1/2006	1,5400	0,65%	1,5400	1,5900	1,5300	50.363	78.210,78
30/12/2005	1,5300	-0,65%	1,5400	1,5400	1,4900	8.620	13.272,32
29/12/2005	1,5400	3,36%	1,5000	1,5400	1,5000	15.314	23.280,54
28/12/2005	1,4900	1,36%	1,4700	1,5100	1,4700	16.270	24.451,45
27/12/2005	1,4700	-2,65%	1,5600	1,5600	1,4700	38.703	57.531,60
23/12/2005	1,5100	2,03%	1,4600	1,5100	1,4600	6.109	9.006,00
22/12/2005	1,4800	1,37%	1,4600	1,4800	1,4500	13.438	19.708,90
21/12/2005	1,4600	0,69%	1,4500	1,4800	1,4200	13.240	19.286,00
20/12/2005	1,4500	0,00%	1,4500	1,4500	1,4300	2.264	3.268,60
19/12/2005	1,4500	0,69%	1,4200	1,4500	1,4200	4.956	7.157,21
16/12/2005	1,4400	-1,37%	1,4200	1,4500	1,4100	8.999	13.002,64
15/12/2005	1,4600	0,69%	1,4200	1,4600	1,4200	2.569	3.737,26
14/12/2005	1,4500	2,11%	1,4500	1,4500	1,4200	695	986,80
13/12/2005	1,4200	0,00%	1,4200	1,4500	1,4200	6.923	9.869,90
12/12/2005	1,4200	-2,74%	1,4600	1,4600	1,4200	8.540	12.272,33
09/12/2005	1,4600	2,82%	1,4200	1,4600	1,4200	180	260,50
08/12/2005	1,4200	1,43%	1,4100	1,4900	1,4100	2.885	4.099,71
07/12/2005	1,4000	-2,10%	1,4200	1,4200	1,4000	1.977	2.796,00
06/12/2005	1,4300	0,00%	1,4200	1,4300	1,4000	2.453	3.475,84
05/12/2005	1,4300	-1,38%	1,4500	1,4500	1,4200	3.257	4.661,80
02/12/2005	1,4500	0,00%	1,4200	1,4600	1,4200	1.509	2.187,00
01/12/2005	1,4500	0,00%	1,3800	1,4500	1,3800	3.928	5.545,60
30/11/2005	1,4500	-1,36%	1,4200	1,4500	1,4200	2.671	3.824,74
29/11/2005	1,4700	0,68%	1,4200	1,4700	1,4200	511	728,90
28/11/2005	1,4600	0,69%	1,4200	1,4600	1,4100	970	1.380,45
25/11/2005	1,4500	-0,68%	1,4300	1,4500	1,4300	3.928	5.642,20
24/11/2005	1,4600	0,00%	1,4300	1,4600	1,4300	690	991,80
23/11/2005	1,4600	2,10%	1,4300	1,4700	1,4200	918	1.323,52
22/11/2005	1,4300	-2,72%	1,4300	1,4800	1,4300	2.384	3.444,20
21/11/2005	1,4700	1,38%	1,4700	1,4700	1,4300	1.414	2.064,72
18/11/2005	1,4500	-0,68%	1,4500	1,4500	1,4300	2.144	3.099,30
17/11/2005	1,4600	-0,68%	1,4400	1,4700	1,4400	2.336	3.385,50
16/11/2005	1,4700	1,38%	1,4500	1,4700	1,4400	1.318	1.914,90
15/11/2005	1,4500	0,69%	1,4300	1,4500	1,4300	3.090	4.441,40
14/11/2005	1,4400	0,70%	1,4300	1,4700	1,4300	4.706	6.801,48
11/11/2005	1,4300	-2,72%	1,5000	1,5000	1,4300	9.110	13.137,84
10/11/2005	1,4700	-2,00%	1,5000	1,5000	1,4700	6.659	9.806,00
09/11/2005	1,5000	-0,66%	1,4700	1,5100	1,4700	2.132	3.161,40
08/11/2005	1,5100	0,00%	1,4800	1,5100	1,4700	1.437	2.117,80
07/11/2005	1,5100	2,03%	1,5200	1,5200	1,3900	14.780	21.715,40
04/11/2005	1,4800	0,68%	1,4300	1,5200	1,4300	12.461	18.581,72
03/11/2005	1,4700	1,38%	1,4500	1,4700	1,4300	3.605	5.269,00
02/11/2005	1,4500	2,11%	1,4700	1,4700	1,4200	1.087	1.571,78
01/11/2005	1,4200	-2,74%	1,4900	1,4900	1,4200	6.061	8.643,80
31/10/2005	1,4600	0,00%	1,5200	1,5200	1,4600	5.845	8.569,90
27/10/2005	1,4600	0,00%	1,4800	1,4800	1,4600	790	1.158,00
26/10/2005	1,4600	0,69%	1,4600	1,4700	1,4200	4.275	6.178,00
25/10/2005	1,4500	0,00%	1,4400	1,4500	1,4300	3.731	5.410,80
24/10/2005	1,4500	2,11%	1,4400	1,4500	1,4200	1.371	1.958,65
21/10/2005	1,4200	2,16%	1,4200	1,4300	1,4200	862	1.224,20
20/10/2005	1,3900	-0,71%	1,4400	1,4400	1,3900	8.611	12.064,80
19/10/2005	1,4000	0,72%	1,3900	1,4400	1,3800	4.163	5.801,20
18/10/2005	1,3900	-2,11%	1,4000	1,4200	1,3900	9.223	12.958,30
17/10/2005	1,4200	0,00%	1,4200	1,4200	1,4000	3.138	4.446,20
14/10/2005	1,4200	0,71%	1,3600	1,4200	1,3600	5.976	8.380,20
13/10/2005	1,4100	-0,70%	1,4200	1,4200	1,3900	6.480	9.136,20
12/10/2005	1,4200	-2,74%	1,4600	1,4600	1,4200	1.413	2.023,30
11/10/2005	1,4600	2,82%	1,4700	1,4700	1,4200	1.529	2.202,68
10/10/2005	1,4200	-2,07%	1,4500	1,4500	1,4200	887	1.266,50
07/10/2005	1,4500	-1,36%	1,4300	1,4700	1,4200	4.515	6.443,50
06/10/2005	1,4700	1,38%	1,4700	1,4700	1,4700	3.378	4.988,70
05/10/2005	1,4500	-3,33%	1,4000	1,4600	1,4000	3.509	5.029,50
04/10/2005	1,5000	0,00%	1,4400	1,5000	1,4400	24	35,30
03/10/2005	1,5000	5,63%	1,5000	1,5000	1,5000	119	180,00
30/9/2005	1,4200	-4,05%	1,4400	1,4800	1,4200	8.743	12.459,30
29/9/2005	1,4800	-0,67%	1,5300	1,5300	1,4500	1.800	2.642,16
28/9/2005	1,4900	0,00%	1,5000	1,5000	1,4500	1.796	2.635,00
27/9/2005	1,4900	2,05%	1,4900	1,4900	1,4900	119	179,00
26/9/2005	1,4600	2,10%	1,4300	1,4600	1,4100	3.138	4.469,80
23/9/2005	1,4300	0,00%	1,4500	1,4500	1,4100	5.188	7.396,70
22/9/2005	1,4300	-1,38%	1,4400	1,4400	1,3900	1.417	2.021,76
21/9/2005	1,4500	-0,68%	1,4800	1,4800	1,4500	437	634,90
20/9/2005	1,4600	1,39%	1,4500	1,4600	1,4300	1.018	1.465,50
19/9/2005	1,4400	-1,37%	1,4400	1,4600	1,4300	2.140	3.081,44
16/9/2005	1,4600	1,39%	1,4200	1,4600	1,4200	2.503	3.606,20
15/9/2005	1,4400	-2,04%	1,4500	1,4500	1,4400	994	1.440,30
14/9/2005	1,4700	0,00%	1,4700	1,4700	1,4700	131	193,70
13/9/2005	1,4700	2,80%	1,4400	1,4700	1,4200	7.174	10.323,60
12/9/2005	1,4300	0,00%	1,4300	1,4300	1,4200	1.390	1.991,90
09/9/2005	1,4300	0,00%	1,4200	1,4300	1,4200	855	1.223,90
08/9/2005	1,4300	-0,69%	1,4000	1,4400	1,4000	10.048	14.319,70
07/9/2005	1,4400	1,41%	1,4200	1,4400	1,4200	2.324	3.335,00
06/9/2005	1,4200	-2,74%	1,4500	1,4500	1,4200	9.102	13.125,50
05/9/2005	1,4600	2,82%	1,4500	1,4700	1,4200	8.204	11.921,90
02/9/2005	1,4200	0,00%	1,4600	1,4600	1,4200	10.815	15.593,10
01/9/2005	1,4200	0,00%	1,4500	1,4600	1,4200	3.773	5.441,80
31/8/2005	1,4200	0,00%	1,4600	1,4700	1,4100	12.763	18.187,78
30/8/2005	1,4200	-2,74%	1,4600	1,4700	1,4200	10.224	14.712,12
29/8/2005	1,4600	-1,35%	1,4700	1,4700	1,4600	3.473	5.091,40
26/8/2005	1,4800	-0,67%	1,4900	1,4900	1,4800	1.197	1.785,00
25/8/2005	1,4900	0,00%	1,5000	1,5000	1,4700	1.749	2.608,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%