Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,1100 €

-0,0100 (-0,47%)

Άνοιγμα 2,1100
Υψηλό 2,1300
Χαμηλό 2,1100

Όγκος 31.238
Τζίρος 66.232 €
Πράξεις 55

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/11/2007	1,1000	-0,90%	1,1100	1,1100	1,0900	10.734	11.814,50
31/10/2007	1,1100	0,00%	1,1100	1,1300	1,0900	23.520	26.063,51
30/10/2007	1,1100	0,00%	1,1300	1,1300	1,1000	9.418	10.448,39
29/10/2007	1,1100	-2,63%	1,1600	1,1600	1,1000	23.095	25.828,90
26/10/2007	1,1400	2,70%	1,1100	1,1400	1,1000	69.611	78.159,09
25/10/2007	1,1100	-0,89%	1,1300	1,1300	1,1100	35.841	39.949,58
24/10/2007	1,1200	0,00%	1,1200	1,1300	1,1000	13.188	14.630,74
23/10/2007	1,1200	0,00%	1,1200	1,1300	1,1100	18.027	20.138,18
22/10/2007	1,1200	0,00%	1,1100	1,1200	1,0700	49.944	54.433,14
19/10/2007	1,1200	-0,88%	1,1300	1,1300	1,1100	11.652	13.130,01
18/10/2007	1,1300	0,89%	1,1300	1,1500	1,1100	41.384	46.896,14
17/10/2007	1,1200	-0,88%	1,1300	1,1400	1,1100	63.145	71.341,85
16/10/2007	1,1300	-2,59%	1,1600	1,1600	1,1100	31.280	35.202,37
15/10/2007	1,1600	-0,85%	1,1700	1,1800	1,1300	24.065	27.621,54
12/10/2007	1,1700	-0,85%	1,1700	1,1800	1,1400	13.226	15.237,87
11/10/2007	1,1800	0,85%	1,1800	1,1900	1,1500	34.693	40.352,87
10/10/2007	1,1700	0,00%	1,1800	1,1900	1,1500	10.688	12.416,58
09/10/2007	1,1700	-0,85%	1,1800	1,1900	1,1400	24.473	28.400,43
08/10/2007	1,1800	0,00%	1,1900	1,1900	1,1600	13.537	15.964,48
05/10/2007	1,1800	-0,84%	1,1900	1,2100	1,1700	51.200	60.815,46
04/10/2007	1,1900	0,85%	1,1800	1,1900	1,1700	5.644	6.649,15
03/10/2007	1,1800	-0,84%	1,1900	1,1900	1,1600	41.696	49.067,70
02/10/2007	1,1900	0,00%	1,1900	1,2000	1,1600	37.681	44.403,72
01/10/2007	1,1900	-1,65%	1,2100	1,2100	1,1500	71.093	83.139,51
28/9/2007	1,2100	-0,82%	1,2300	1,2300	1,1800	22.207	26.732,43
27/9/2007	1,2200	-0,81%	1,2300	1,2600	1,2000	27.680	33.838,82
26/9/2007	1,2300	1,65%	1,2200	1,2700	1,2000	47.624	58.767,31
25/9/2007	1,2100	0,00%	1,2100	1,2200	1,1800	33.902	40.581,18
24/9/2007	1,2100	0,83%	1,2000	1,2100	1,1800	21.903	26.211,93
21/9/2007	1,2000	0,84%	1,1900	1,2000	1,1700	35.503	42.294,44
20/9/2007	1,1900	1,71%	1,1800	1,1900	1,1500	27.479	32.058,80
19/9/2007	1,1700	1,74%	1,1900	1,1900	1,1400	19.839	23.053,73
18/9/2007	1,1500	0,88%	1,1200	1,1600	1,1100	6.601	7.453,51
17/9/2007	1,1400	0,00%	1,1800	1,1800	1,1200	6.220	7.108,74
14/9/2007	1,1400	0,00%	1,1700	1,1700	1,1200	8.527	9.702,15
13/9/2007	1,1400	0,00%	1,1700	1,1700	1,1100	4.363	4.968,90
12/9/2007	1,1400	-0,87%	1,1500	1,1500	1,1100	28.751	32.427,17
11/9/2007	1,1500	0,00%	1,1500	1,1800	1,1200	9.816	11.140,85
10/9/2007	1,1500	-1,71%	1,1600	1,1600	1,1400	5.164	5.905,79
07/9/2007	1,1700	-0,85%	1,1800	1,1800	1,1300	23.473	27.113,07
06/9/2007	1,1800	0,00%	1,1800	1,1800	1,1300	12.617	14.526,87
05/9/2007	1,1800	0,85%	1,1600	1,1800	1,1100	21.006	24.035,94
04/9/2007	1,1700	-0,85%	1,1900	1,1900	1,1400	14.172	16.326,90
03/9/2007	1,1800	-0,84%	1,1900	1,1900	1,1600	6.560	7.650,48
31/8/2007	1,1900	0,00%	1,2000	1,2000	1,1600	25.233	29.644,79
30/8/2007	1,1900	0,00%	1,2000	1,2300	1,1800	72.539	87.022,94
29/8/2007	1,1900	0,00%	1,1600	1,1900	1,1100	27.507	31.635,99
28/8/2007	1,1900	0,00%	1,2100	1,2100	1,1400	8.741	10.179,00
27/8/2007	1,1900	-2,46%	1,2200	1,2200	1,1900	7.497	8.946,72
24/8/2007	1,2200	0,00%	1,2300	1,2300	1,1900	2.879	3.479,28
23/8/2007	1,2200	0,00%	1,2300	1,2500	1,1900	22.977	28.136,84
22/8/2007	1,2200	2,52%	1,2100	1,2200	1,1800	31.631	38.001,66
21/8/2007	1,1900	0,00%	1,1900	1,2000	1,1600	17.795	21.092,99
20/8/2007	1,1900	0,85%	1,1900	1,2100	1,1700	7.713	9.180,73
17/8/2007	1,1800	5,36%	1,1200	1,1900	1,1100	36.347	41.906,67
16/8/2007	1,1200	-8,94%	1,1700	1,2000	1,1100	98.978	111.073,91
14/8/2007	1,2300	-0,81%	1,2300	1,2400	1,2100	24.218	29.511,32
13/8/2007	1,2400	3,33%	1,2000	1,2400	1,1900	25.784	31.192,65
10/8/2007	1,2000	-3,23%	1,1900	1,2000	1,1100	73.664	85.050,93
09/8/2007	1,2400	-2,36%	1,2800	1,2800	1,2000	22.117	27.550,39
08/8/2007	1,2700	-0,78%	1,2900	1,2900	1,2400	15.244	19.251,30
07/8/2007	1,2800	-1,54%	1,3100	1,3100	1,2400	55.777	70.699,33
06/8/2007	1,3000	-0,76%	1,3100	1,3100	1,2600	19.604	25.029,36
03/8/2007	1,3100	0,00%	1,3400	1,3400	1,2800	5.970	7.783,02
02/8/2007	1,3100	0,00%	1,3100	1,3500	1,2800	84.147	111.041,60
01/8/2007	1,3100	0,00%	1,2500	1,3100	1,2200	55.139	69.757,59
31/7/2007	1,3100	0,77%	1,3000	1,3300	1,2900	77.442	101.330,63
30/7/2007	1,3000	-0,76%	1,3200	1,3300	1,2400	40.176	51.215,16
27/7/2007	1,3100	-0,76%	1,3100	1,3200	1,2600	80.249	103.303,30
26/7/2007	1,3200	-8,33%	1,4300	1,4400	1,3100	90.478	123.897,40
25/7/2007	1,4400	0,00%	1,4000	1,4400	1,3900	43.614	61.921,40
24/7/2007	1,4400	0,00%	1,4600	1,4600	1,4000	76.577	109.337,12
23/7/2007	1,4400	-1,37%	1,4700	1,4700	1,4400	22.083	32.145,95
20/7/2007	1,4600	-0,68%	1,4600	1,5000	1,4400	42.637	62.524,13
19/7/2007	1,4700	0,68%	1,4800	1,4900	1,4400	54.465	79.691,87
18/7/2007	1,4600	0,00%	1,4300	1,4800	1,4300	41.689	60.467,87
17/7/2007	1,4600	-1,35%	1,4600	1,4700	1,4500	30.783	44.890,17
16/7/2007	1,4800	-0,67%	1,4900	1,5100	1,4400	80.499	117.718,65
13/7/2007	1,4900	0,68%	1,5000	1,5300	1,4900	59.445	89.117,41
12/7/2007	1,4800	0,68%	1,5200	1,5200	1,4600	52.967	78.750,27
11/7/2007	1,4700	-1,34%	1,4900	1,4900	1,4400	43.487	63.727,81
10/7/2007	1,4900	-1,32%	1,5100	1,5300	1,4700	86.517	129.171,94
09/7/2007	1,5100	1,34%	1,4900	1,5500	1,4900	104.851	158.598,89
06/7/2007	1,4900	1,36%	1,4800	1,5100	1,4600	143.973	214.873,42
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	0,00%	1,0700	1,2500	1,0500	440.344	508.590,39

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%