Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,0900 €

0,0300 (1,46%)

Άνοιγμα 2,0500
Υψηλό 2,0900
Χαμηλό 2,0300

Όγκος 10.702
Τζίρος 21.998 €
Πράξεις 55

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	1,4700	0,68%	1,4900	1,4900	1,4500	132.710	195.296,20
04/7/2007	1,4600	0,00%	1,5000	1,5100	1,4400	82.223	119.581,12
03/7/2007	1,4600	0,00%	1,4700	1,5100	1,4300	147.154	219.495,50
02/7/2007	1,4600	0,00%	1,4600	1,4700	1,3900	43.554	62.626,41
29/6/2007	1,4600	2,82%	1,4400	1,4600	1,3900	167.667	239.956,96
28/6/2007	1,4200	-2,74%	1,4800	1,5100	1,4100	122.385	177.555,17
27/6/2007	1,4600	-0,68%	1,4900	1,4900	1,4100	61.155	87.956,37
26/6/2007	1,4700	-2,65%	1,4900	1,5100	1,4600	62.924	93.313,93
25/6/2007	1,5100	-0,66%	1,5400	1,5400	1,4600	48.779	73.002,97
22/6/2007	1,5200	3,40%	1,4800	1,5500	1,4700	128.663	194.318,47
21/6/2007	1,4700	0,68%	1,4600	1,4900	1,4400	104.017	152.796,23
20/6/2007	1,4600	1,39%	1,4400	1,5200	1,4400	250.862	370.981,85
19/6/2007	1,4400	0,00%	1,4400	1,4700	1,3800	110.470	156.310,84
18/6/2007	1,4400	-0,69%	1,4700	1,4800	1,4000	87.630	127.062,12
15/6/2007	1,4500	-0,68%	1,4600	1,5100	1,4400	66.563	97.996,04
14/6/2007	1,4600	10,61%	1,3100	1,4900	1,3100	407.523	589.291,06
13/6/2007	1,3200	0,76%	1,3000	1,3300	1,2600	81.603	106.396,61
12/6/2007	1,3100	0,00%	1,3000	1,3300	1,2800	111.557	146.330,12
11/6/2007	1,3100	0,77%	1,3100	1,3500	1,2800	129.181	171.260,05
08/6/2007	1,3000	0,78%	1,2400	1,3000	1,2400	88.284	112.800,15
07/6/2007	1,2900	-0,77%	1,3100	1,3100	1,2700	42.156	54.355,42
06/6/2007	1,3000	-0,76%	1,3100	1,3100	1,2600	57.825	73.526,36
05/6/2007	1,3100	0,00%	1,3200	1,3400	1,2800	97.066	126.882,21
04/6/2007	1,3100	-1,50%	1,3200	1,3700	1,2800	72.459	94.212,63
01/6/2007	1,3300	-2,92%	1,3800	1,3800	1,3100	77.388	103.186,25
31/5/2007	1,3700	2,24%	1,3500	1,3900	1,3400	87.769	120.103,94
30/5/2007	1,3400	-4,29%	1,3900	1,4300	1,3000	45.363	61.635,42
29/5/2007	1,4000	2,94%	1,3700	1,4200	1,3500	89.766	124.160,06
25/5/2007	1,3600	0,74%	1,3500	1,4000	1,3100	129.972	176.409,04
24/5/2007	1,3500	-2,17%	1,3800	1,3900	1,2900	145.618	195.229,56
23/5/2007	1,3800	9,52%	1,2600	1,4300	1,2500	282.087	381.070,38
22/5/2007	1,2600	0,80%	1,2500	1,2800	1,2200	63.836	80.419,65
21/5/2007	1,2500	0,81%	1,2600	1,2800	1,2500	108.090	137.114,30
18/5/2007	1,2400	1,64%	1,2400	1,2700	1,2300	74.589	93.289,35
17/5/2007	1,2200	4,27%	1,1500	1,2800	1,1400	216.788	268.127,74
16/5/2007	1,1700	2,63%	1,1600	1,1900	1,1500	78.444	92.239,75
15/5/2007	1,1400	0,00%	1,1700	1,1900	1,1200	81.856	95.316,88
14/5/2007	1,1400	3,64%	1,1100	1,1600	1,1000	103.113	116.988,29
11/5/2007	1,1000	0,00%	1,1000	1,1100	1,0800	18.821	20.600,64
10/5/2007	1,1000	0,00%	1,1100	1,1300	1,0900	21.902	24.314,00
09/5/2007	1,1000	0,00%	1,1100	1,1100	1,0900	14.972	16.480,58
08/5/2007	1,1000	0,00%	1,1100	1,1100	1,0800	11.828	12.864,03
07/5/2007	1,1000	-0,90%	1,1200	1,1200	1,0900	19.544	21.528,51
04/5/2007	1,1100	2,78%	1,0900	1,1100	1,0700	38.021	41.586,28
03/5/2007	1,0800	0,93%	1,0700	1,0900	1,0600	18.972	20.442,07
02/5/2007	1,0700	0,00%	1,0900	1,0900	1,0700	29.747	32.161,39
30/4/2007	1,0700	0,00%	1,0700	1,1000	1,0700	44.976	48.403,99
27/4/2007	1,0700	-1,83%	1,0900	1,1100	1,0700	36.191	39.191,46
26/4/2007	1,0900	-2,68%	1,1400	1,1400	1,0900	88.920	98.298,15
25/4/2007	1,1200	-0,88%	1,1400	1,1800	1,1100	61.209	69.864,58
24/4/2007	1,1300	3,67%	1,1100	1,1600	1,0800	111.999	126.515,45
23/4/2007	1,0900	-0,91%	1,1000	1,1100	1,0800	32.210	35.246,81
20/4/2007	1,1000	0,92%	1,0900	1,1100	1,0900	50.949	55.962,07
19/4/2007	1,0900	0,00%	1,0900	1,0900	1,0700	32.390	34.849,32
18/4/2007	1,0900	-0,91%	1,1100	1,1200	1,0900	51.612	56.692,06
17/4/2007	1,1000	-1,79%	1,1100	1,1200	1,0800	65.783	72.246,17
16/4/2007	1,1200	-0,88%	1,1400	1,1400	1,1000	38.141	42.540,52
13/4/2007	1,1300	-5,04%	1,1900	1,2000	1,1100	70.014	80.174,35
12/4/2007	1,1900	2,59%	1,1900	1,1900	1,1200	69.610	81.230,35
11/4/2007	1,1600	13,73%	1,0200	1,1600	1,0100	154.716	169.836,61
10/4/2007	1,0200	0,00%	1,0300	1,0300	0,9920	24.945	25.101,37
05/4/2007	1,0200	0,00%	1,0200	1,0300	0,9920	30.832	31.055,32
04/4/2007	1,0200	0,99%	1,0100	1,0200	0,9830	39.510	39.493,99
03/4/2007	1,0100	-0,98%	0,9830	1,0300	0,9730	33.466	33.211,28
02/4/2007	1,0200	-1,92%	1,0500	1,0500	0,9920	26.334	26.708,27
30/3/2007	1,0400	-1,89%	1,0600	1,0600	1,0000	79.441	80.976,64
29/3/2007	1,0600	1,92%	1,0400	1,0600	1,0200	19.440	20.220,44
28/3/2007	1,0400	-1,89%	1,0600	1,0600	1,0300	45.145	46.935,56
27/3/2007	1,0600	-0,93%	1,0800	1,0900	1,0400	22.765	24.061,00
26/3/2007	1,0700	-0,93%	1,0800	1,0900	1,0300	51.535	54.172,43
23/3/2007	1,0800	-1,82%	1,1000	1,1000	1,0500	66.418	70.926,36
22/3/2007	1,1000	0,92%	1,1100	1,1100	1,0800	39.376	43.238,75
21/3/2007	1,0900	0,00%	1,1100	1,1100	1,0700	28.684	31.152,00
20/3/2007	1,0900	-0,91%	1,1100	1,1100	1,0700	33.172	36.278,94
19/3/2007	1,1000	0,92%	1,1000	1,1100	1,0800	37.416	40.910,81
16/3/2007	1,0900	-1,80%	1,1200	1,1200	1,0900	21.802	23.957,36
15/3/2007	1,1100	0,91%	1,1300	1,1300	1,1000	12.163	13.413,70
14/3/2007	1,1000	-3,51%	1,0600	1,1200	1,0600	18.311	20.073,39
13/3/2007	1,1400	0,00%	1,1400	1,1600	1,1100	21.331	23.978,13
12/3/2007	1,1400	-1,72%	1,1600	1,1900	1,1200	39.911	46.181,43
09/3/2007	1,1600	0,00%	1,1800	1,1800	1,1600	18.419	21.446,28
08/3/2007	1,1600	0,87%	1,1600	1,1800	1,1100	40.340	46.198,91
07/3/2007	1,1500	-0,86%	1,1600	1,1900	1,1400	50.097	58.293,32
06/3/2007	1,1600	2,65%	1,1600	1,1900	1,1200	18.635	21.472,28
05/3/2007	1,1300	-4,24%	1,1100	1,1600	1,0700	74.349	82.766,36
02/3/2007	1,1800	-0,84%	1,2200	1,2200	1,1200	83.586	96.658,02
01/3/2007	1,1900	-4,80%	1,2600	1,2600	1,1700	59.945	71.067,62
28/2/2007	1,2500	0,00%	1,2300	1,2700	1,2000	80.355	98.813,39
27/2/2007	1,2500	-4,58%	1,2900	1,2900	1,2000	101.899	126.948,53
26/2/2007	1,3100	0,00%	1,3100	1,3600	1,2900	73.264	97.740,08
23/2/2007	1,3100	0,00%	1,3200	1,3400	1,2800	121.571	160.126,01
22/2/2007	1,3100	0,77%	1,3200	1,3300	1,2800	39.965	52.420,25
21/2/2007	1,3000	0,00%	1,3100	1,3400	1,2800	68.388	90.126,18
20/2/2007	1,3000	1,56%	1,3000	1,3300	1,2800	169.294	221.449,99
16/2/2007	1,2800	0,79%	1,2800	1,3000	1,2600	67.899	87.034,24
15/2/2007	1,2700	1,60%	1,2500	1,2800	1,2500	8.722	11.052,30
14/2/2007	1,2500	0,00%	1,2700	1,2800	1,2400	24.437	30.524,86
13/2/2007	1,2500	0,00%	1,2500	1,2800	1,2400	41.426	51.662,60
12/2/2007	1,2500	-2,34%	1,2500	1,2600	1,2300	47.886	59.315,50
09/2/2007	1,2800	0,79%	1,2900	1,2900	1,2600	27.661	35.070,22
08/2/2007	1,2700	0,79%	1,2600	1,3000	1,2500	123.850	158.051,77
07/2/2007	1,2600	0,00%	1,2600	1,2800	1,2500	67.034	84.569,70
06/2/2007	1,2600	0,80%	1,2800	1,2800	1,2300	46.043	57.344,49
05/2/2007	1,2500	-0,79%	1,2800	1,2800	1,2500	17.459	21.944,20
02/2/2007	1,2600	-1,56%	1,3100	1,3100	1,2500	54.068	68.417,14
01/2/2007	1,2800	-0,78%	1,3000	1,3200	1,2500	42.260	53.980,35
31/1/2007	1,2900	0,78%	1,2700	1,3400	1,2700	51.478	66.998,85
30/1/2007	1,2800	-2,29%	1,3100	1,3300	1,2700	70.639	90.379,02
29/1/2007	1,3100	-0,76%	1,3200	1,3600	1,3000	73.999	98.685,90
26/1/2007	1,3200	3,13%	1,2500	1,3600	1,2500	160.598	212.279,97
25/1/2007	1,2800	0,79%	1,2800	1,3100	1,2700	145.094	187.566,28
24/1/2007	1,2700	4,10%	1,2200	1,2900	1,2100	163.206	207.083,66
23/1/2007	1,2200	-0,81%	1,2500	1,2500	1,2000	70.582	85.874,40
22/1/2007	1,2300	0,00%	1,2500	1,2600	1,2100	69.791	85.977,49
19/1/2007	1,2300	0,00%	1,2500	1,2500	1,2200	30.204	37.301,57
18/1/2007	1,2300	-0,81%	1,2600	1,2600	1,2200	63.999	78.506,59
17/1/2007	1,2400	0,81%	1,2300	1,2500	1,2200	50.776	62.732,90
16/1/2007	1,2300	-2,38%	1,2700	1,2800	1,2200	89.569	111.360,70
15/1/2007	1,2600	3,28%	1,2300	1,2700	1,2300	57.806	72.130,25
12/1/2007	1,2200	0,00%	1,2200	1,2500	1,1800	77.128	93.920,74
11/1/2007	1,2200	-0,81%	1,2500	1,2500	1,2000	64.791	79.460,50
10/1/2007	1,2300	-1,60%	1,2400	1,2600	1,2100	86.980	106.682,74
09/1/2007	1,2500	-5,30%	1,3400	1,3400	1,2000	117.900	149.989,95
08/1/2007	1,3200	-1,49%	1,3500	1,3500	1,3100	47.525	63.381,48
05/1/2007	1,3400	-1,47%	1,3600	1,3900	1,3300	55.924	75.659,88
04/1/2007	1,3600	1,49%	1,3700	1,3900	1,3300	152.159	207.748,39
03/1/2007	1,3400	-1,47%	1,3800	1,3800	1,3400	67.174	90.943,58
02/1/2007	1,3600	1,49%	1,3700	1,4000	1,3200	70.947	96.352,77
29/12/2006	1,3400	0,00%	1,3800	1,3800	1,3300	37.252	50.433,61
28/12/2006	1,3400	-2,90%	1,3700	1,4200	1,3400	260.513	360.473,36
27/12/2006	1,3800	3,76%	1,3500	1,4300	1,3300	149.119	205.182,52
22/12/2006	1,3300	-1,48%	1,3700	1,3700	1,3200	128.857	173.317,60
21/12/2006	1,3500	-0,74%	1,3900	1,3900	1,3400	92.194	125.606,03
20/12/2006	1,3600	0,00%	1,4000	1,4100	1,3500	60.543	83.657,89
19/12/2006	1,3600	-2,86%	1,3700	1,4400	1,3400	178.002	247.461,47
18/12/2006	1,4000	5,26%	1,3500	1,4500	1,3400	281.549	393.400,77
15/12/2006	1,3300	0,76%	1,3200	1,3500	1,3100	127.817	170.782,21
14/12/2006	1,3200	-0,75%	1,3600	1,3600	1,3100	86.214	115.721,03
13/12/2006	1,3300	-2,92%	1,3600	1,4100	1,3200	160.010	217.460,53
12/12/2006	1,3700	0,74%	1,3700	1,4100	1,3500	131.784	181.598,68
11/12/2006	1,3600	2,26%	1,3400	1,4300	1,3400	195.114	269.727,18
08/12/2006	1,3300	-5,00%	1,3900	1,4300	1,3200	170.488	235.301,61
07/12/2006	1,4000	9,38%	1,3100	1,4200	1,2700	404.098	547.612,79
06/12/2006	1,2800	0,00%	1,2700	1,2900	1,2600	61.020	78.222,86
05/12/2006	1,2800	0,79%	1,3100	1,3100	1,2500	37.757	48.185,68
04/12/2006	1,2700	0,00%	1,2700	1,2800	1,2500	24.213	30.598,63
01/12/2006	1,2700	0,79%	1,2700	1,2900	1,2500	111.910	142.344,59
30/11/2006	1,2600	0,80%	1,2500	1,2700	1,2500	79.453	99.752,10
29/11/2006	1,2500	3,31%	1,2400	1,2800	1,2400	116.609	146.364,42
28/11/2006	1,2100	-3,20%	1,2500	1,2600	1,2100	86.938	106.814,48
27/11/2006	1,2500	-2,34%	1,3100	1,3200	1,2500	120.290	155.482,11
24/11/2006	1,2800	4,92%	1,2300	1,2900	1,2000	264.401	332.131,43
23/11/2006	1,2200	-0,81%	1,2300	1,2500	1,2100	63.333	77.406,05
22/11/2006	1,2300	0,82%	1,2400	1,2500	1,2300	69.032	85.264,72
21/11/2006	1,2200	0,83%	1,2400	1,2700	1,2000	160.168	198.273,81
20/11/2006	1,2100	-2,42%	1,2400	1,2400	1,2000	98.151	119.032,20
17/11/2006	1,2400	-1,59%	1,2600	1,3100	1,2300	160.227	204.468,95
16/11/2006	1,2600	-1,56%	1,2900	1,3100	1,2500	177.912	226.891,44
15/11/2006	1,2800	3,23%	1,2600	1,3100	1,2600	271.965	351.622,66
14/11/2006	1,2400	1,64%	1,2400	1,2800	1,2200	287.232	359.703,95
13/11/2006	1,2200	-1,61%	1,2400	1,2600	1,2200	89.323	110.304,27
10/11/2006	1,2400	0,81%	1,2200	1,2800	1,2000	124.324	154.106,57
09/11/2006	1,2300	1,65%	1,2200	1,2500	1,2000	95.157	117.464,74
08/11/2006	1,2100	-0,82%	1,2400	1,2400	1,1900	46.849	56.345,80
07/11/2006	1,2200	0,83%	1,2200	1,2400	1,1900	66.566	80.858,12
06/11/2006	1,2100	-3,20%	1,2300	1,2800	1,2000	119.219	146.640,62
03/11/2006	1,2500	5,04%	1,1900	1,2800	1,1900	157.639	195.837,33
02/11/2006	1,1900	0,00%	1,1900	1,2000	1,1800	59.063	70.013,53
01/11/2006	1,1900	0,00%	1,1900	1,2300	1,1900	57.519	69.522,29
31/10/2006	1,1900	1,71%	1,1600	1,2300	1,1600	116.543	139.332,25
30/10/2006	1,1700	-1,68%	1,1900	1,1900	1,1700	54.359	63.859,78
27/10/2006	1,1900	0,00%	1,1900	1,2200	1,1700	22.109	26.167,99
26/10/2006	1,1900	0,00%	1,2100	1,2300	1,1800	64.971	77.740,07
25/10/2006	1,1900	-1,65%	1,2400	1,2400	1,1900	63.288	76.016,03
24/10/2006	1,2100	1,68%	1,1900	1,2400	1,1700	167.995	202.258,30
23/10/2006	1,1900	-3,25%	1,2200	1,2400	1,1100	180.594	212.263,28
20/10/2006	1,2300	-2,38%	1,2500	1,2800	1,2200	83.256	103.240,90
19/10/2006	1,2600	1,61%	1,2400	1,3000	1,2200	234.272	296.669,30
18/10/2006	1,2400	1,64%	1,2300	1,2600	1,2100	60.012	74.194,13
17/10/2006	1,2200	0,00%	1,2400	1,2800	1,2000	175.059	218.456,37
16/10/2006	1,2200	-1,61%	1,2400	1,2500	1,2100	69.515	85.092,23
13/10/2006	1,2400	-1,59%	1,2600	1,2800	1,2200	99.925	123.220,90
12/10/2006	1,2600	0,80%	1,2500	1,2800	1,2500	79.075	99.434,12
11/10/2006	1,2500	-3,10%	1,2900	1,3000	1,2500	118.748	150.359,19
10/10/2006	1,2900	0,78%	1,2800	1,3300	1,2800	286.806	377.567,68
09/10/2006	1,2800	7,56%	1,2000	1,2900	1,1900	303.449	379.590,58
06/10/2006	1,1900	-1,65%	1,2100	1,2300	1,1800	64.764	77.228,61
05/10/2006	1,2100	0,83%	1,2200	1,2500	1,2000	75.787	92.419,17
04/10/2006	1,2000	0,84%	1,1900	1,2500	1,1900	145.386	178.206,48
03/10/2006	1,1900	-1,65%	1,2100	1,2100	1,1800	101.739	121.240,33
02/10/2006	1,2100	-2,42%	1,2500	1,2600	1,1900	41.434	50.347,32
29/9/2006	1,2400	0,81%	1,2500	1,2800	1,2300	97.941	122.851,46
28/9/2006	1,2300	-0,81%	1,2400	1,2600	1,2100	78.986	96.814,98
27/9/2006	1,2400	0,00%	1,2600	1,3000	1,2300	161.654	201.875,40
26/9/2006	1,2400	-1,59%	1,2600	1,3000	1,2100	201.201	252.955,43
25/9/2006	1,2600	-3,08%	1,3100	1,3400	1,2600	162.326	209.739,95
22/9/2006	1,3000	0,78%	1,2800	1,3400	1,2600	270.983	356.346,02
21/9/2006	1,2900	-5,15%	1,3700	1,3800	1,2800	230.246	305.653,14
20/9/2006	1,3600	5,43%	1,3000	1,4000	1,3000	306.855	417.466,18
19/9/2006	1,2900	-1,53%	1,3000	1,3400	1,2700	236.292	306.329,26
18/9/2006	1,3100	-2,24%	1,3700	1,4200	1,2900	339.982	465.851,79
15/9/2006	1,3400	3,88%	1,3000	1,4100	1,2800	450.635	611.660,59
14/9/2006	1,2900	-7,19%	1,3900	1,4600	1,2600	629.856	839.292,09
13/9/2006	1,3900	-9,15%	1,5400	1,5600	1,3800	338.608	486.460,48
12/9/2006	1,5300	0,00%	1,5200	1,5700	1,4900	175.557	267.402,92
11/9/2006	1,5300	-4,97%	1,5900	1,6400	1,5200	517.682	822.667,50
08/9/2006	1,6100	8,05%	1,5300	1,6300	1,5100	575.035	912.263,67
07/9/2006	1,4900	8,76%	1,3100	1,5100	1,3100	434.044	624.614,82
06/9/2006	1,3700	0,00%	1,4200	1,4600	1,3500	475.164	668.512,79
05/9/2006	1,3700	13,22%	1,2300	1,4000	1,2300	623.079	833.203,80
04/9/2006	1,2100	-0,82%	1,2200	1,2500	1,2100	111.637	136.544,36
01/9/2006	1,2200	-1,61%	1,2400	1,2800	1,2000	101.313	125.611,18
31/8/2006	1,2400	0,81%	1,1800	1,3000	1,1800	203.410	255.001,66
30/8/2006	1,2300	-6,11%	1,3100	1,3900	1,1900	398.080	506.697,34
29/8/2006	1,3100	5,65%	1,2800	1,4200	1,2700	804.914	1.084.794,31
28/8/2006	1,2400	16,98%	1,0700	1,2500	1,0500	440.344	508.590,39
25/8/2006	1,0600	2,91%	1,0400	1,0800	1,0100	116.623	122.559,88
24/8/2006	1,0300	-3,74%	1,0700	1,1200	1,0200	183.809	195.106,93
23/8/2006	1,0700	16,81%	0,9260	1,0700	0,9260	395.284	406.828,21
22/8/2006	0,9160	-1,08%	0,9350	0,9350	0,8880	23.832	21.478,25
21/8/2006	0,9260	3,12%	0,8980	0,9350	0,8980	29.958	27.612,27
18/8/2006	0,8980	-3,96%	0,9350	0,9350	0,8880	43.272	39.192,75
17/8/2006	0,9350	-4,88%	0,9830	0,9830	0,9070	20.331	19.242,67
16/8/2006	0,9830	-1,70%	1,0300	1,0300	0,9640	19.771	19.649,86
14/8/2006	1,0000	2,77%	0,9730	1,0500	0,9640	90.479	91.431,62
11/8/2006	0,9730	9,57%	0,9070	1,0600	0,8980	181.059	175.660,82
10/8/2006	0,8880	0,00%	0,8600	0,9070	0,8410	90.282	79.443,78
09/8/2006	0,8880	9,23%	0,8130	0,8880	0,8030	85.258	73.321,46
08/8/2006	0,8130	1,25%	0,8030	0,8130	0,7940	15.567	12.443,66
07/8/2006	0,8030	-1,23%	0,8030	0,8030	0,7840	7.123	5.599,46
04/8/2006	0,8130	0,00%	0,8030	0,8130	0,7940	11.869	9.478,70
03/8/2006	0,8130	0,00%	0,7940	0,8130	0,7840	3.922	3.132,06
02/8/2006	0,8130	1,25%	0,8130	0,8130	0,7940	2.901	2.319,72
01/8/2006	0,8030	-1,23%	0,8130	0,8220	0,8030	15.021	12.060,52
31/7/2006	0,8130	0,00%	0,8030	0,8130	0,7940	7.336	5.828,16
28/7/2006	0,8130	0,00%	0,8130	0,8130	0,7840	23.948	19.005,69
27/7/2006	0,8130	0,00%	0,8130	0,8130	0,8030	22.481	17.983,78
26/7/2006	0,8130	0,00%	0,8130	0,8130	0,7940	11.946	9.550,36
25/7/2006	0,8130	2,39%	0,7940	0,8130	0,7750	42.555	33.995,33
24/7/2006	0,7940	1,28%	0,7840	0,8030	0,7560	8.074	6.236,76
21/7/2006	0,7840	0,00%	0,7840	0,7940	0,7650	3.750	2.903,40
20/7/2006	0,7840	3,70%	0,7840	0,7840	0,7560	8.560	6.597,24
19/7/2006	0,7560	-1,18%	0,7650	0,7750	0,7560	7.345	5.581,17
18/7/2006	0,7650	1,19%	0,7750	0,7750	0,7460	13.718	10.377,58
17/7/2006	0,7560	-2,45%	0,7750	0,7750	0,7280	45.747	33.945,12
14/7/2006	0,7750	-2,39%	0,7940	0,7940	0,7370	42.084	31.897,73
13/7/2006	0,7940	-1,12%	0,8030	0,8030	0,7460	31.134	23.775,42
12/7/2006	0,8030	3,61%	0,8030	0,8030	0,7650	15.668	12.321,89
11/7/2006	0,7750	-1,15%	0,7840	0,8030	0,7750	9.879	7.681,47
10/7/2006	0,7840	-3,57%	0,8130	0,8130	0,7750	17.703	13.875,83
07/7/2006	0,8130	0,00%	0,8130	0,8130	0,7940	5.299	4.210,87
06/7/2006	0,8130	0,00%	0,8130	0,8130	0,7940	11.811	9.406,33
05/7/2006	0,8130	0,00%	0,8130	0,8130	0,7750	22.093	17.548,34
04/7/2006	0,8130	0,00%	0,8220	0,8220	0,7940	28.294	22.555,14
03/7/2006	0,8130	-3,33%	0,8500	0,8500	0,8130	12.185	9.910,85
30/6/2006	0,8410	2,31%	0,8130	0,8500	0,8130	48.876	40.456,08
29/6/2006	0,8220	6,06%	0,7940	0,8220	0,7560	20.937	16.733,68
28/6/2006	0,7750	-2,39%	0,7940	0,7940	0,7460	7.555	5.858,16
27/6/2006	0,7940	0,00%	0,7940	0,7940	0,7750	8.125	6.337,30
26/6/2006	0,7940	0,00%	0,8130	0,8130	0,7650	10.645	8.331,40
23/6/2006	0,7940	2,45%	0,7940	0,8030	0,7650	12.001	9.342,70
22/6/2006	0,7750	-1,15%	0,7840	0,8130	0,7750	24.552	19.295,24
21/6/2006	0,7840	0,00%	0,7840	0,8130	0,7750	19.295	15.138,70
20/6/2006	0,7840	1,16%	0,8030	0,8030	0,7750	12.967	10.128,48
19/6/2006	0,7750	1,31%	0,7750	0,8130	0,7650	31.549	24.926,34
16/6/2006	0,7650	-3,65%	0,8130	0,8130	0,7370	55.643	43.248,55
15/6/2006	0,7940	9,07%	0,7560	0,7940	0,7370	83.241	63.937,71
14/6/2006	0,7280	0,00%	0,7560	0,7560	0,6990	36.011	26.145,54
13/6/2006	0,7280	-12,39%	0,7560	0,8130	0,6900	99.991	74.341,61
09/6/2006	0,8310	0,00%	0,8130	0,8500	0,8130	19.122	15.750,79
08/6/2006	0,8310	-4,37%	0,8410	0,8500	0,7840	47.385	38.098,43
07/6/2006	0,8690	2,24%	0,8410	0,8790	0,7750	33.286	27.210,12
06/6/2006	0,8500	-4,28%	0,8980	0,8980	0,8130	39.346	33.491,18
05/6/2006	0,8880	-3,06%	0,9070	0,9160	0,8790	17.222	15.379,63
02/6/2006	0,9160	2,00%	0,8980	0,9160	0,8880	20.006	17.844,85
01/6/2006	0,8980	-3,02%	0,9260	0,9350	0,8980	14.412	13.188,88
31/5/2006	0,9260	2,09%	0,8980	0,9350	0,8980	31.894	29.351,26
30/5/2006	0,9070	-2,05%	0,9070	0,9160	0,8980	27.878	25.398,56
29/5/2006	0,9260	0,00%	0,9260	0,9350	0,8980	21.917	20.161,62
26/5/2006	0,9260	3,12%	0,9070	0,9350	0,9070	20.662	19.070,37
25/5/2006	0,8980	0,00%	0,9260	0,9260	0,8980	18.057	16.434,32
24/5/2006	0,8980	-3,02%	0,9260	0,9260	0,8690	41.648	37.105,87
23/5/2006	0,9260	1,09%	0,9350	0,9640	0,9160	59.351	55.646,75
22/5/2006	0,9160	-9,31%	0,9920	0,9920	0,9160	89.497	82.885,01
19/5/2006	1,0100	1,81%	1,0100	1,0200	0,9350	36.935	36.826,97
18/5/2006	0,9920	1,95%	0,8980	1,0300	0,8980	62.839	59.493,56
17/5/2006	0,9730	-6,44%	1,0700	1,1000	0,9730	65.014	67.512,88
16/5/2006	1,0400	0,00%	1,0300	1,0700	1,0100	27.987	29.043,37
15/5/2006	1,0400	-3,70%	1,0800	1,0800	1,0300	37.171	38.874,35
12/5/2006	1,0800	0,93%	1,0000	1,0900	1,0000	128.274	135.433,91
11/5/2006	1,0700	-0,93%	1,0600	1,0800	1,0300	59.063	62.095,59
10/5/2006	1,0800	-2,70%	1,1100	1,1100	1,0600	55.478	59.832,00
09/5/2006	1,1100	-0,89%	1,1300	1,1600	1,0800	134.215	151.267,78
08/5/2006	1,1200	9,80%	1,0500	1,1500	1,0200	259.619	279.272,60
05/5/2006	1,0200	6,92%	0,9540	1,0200	0,9350	133.121	132.404,61
04/5/2006	0,9540	-1,95%	0,9730	1,0000	0,9540	32.824	32.064,95
03/5/2006	0,9730	1,99%	0,9730	0,9920	0,9640	104.683	102.666,73
02/5/2006	0,9540	-2,95%	1,0000	1,0100	0,9350	94.629	91.625,74
28/4/2006	0,9830	-2,67%	0,9920	1,0000	0,9640	66.555	65.733,43
27/4/2006	1,0100	0,00%	0,9450	1,0400	0,9350	359.118	363.368,73

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%