Συνεχης ενημερωση

ΕΛΛΗΝΙΚΗ ΥΦΑΝΤΟΥΡΓΙΑ (ΕΛΥΦ)

0,1170 €

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
16/1/2007	2,9700	3,13%	2,8600	3,0400	2,8600	43.771	130.755,26
15/1/2007	2,8800	4,35%	2,7600	2,9000	2,7600	29.272	82.159,39
12/1/2007	2,7600	2,60%	2,6700	2,7600	2,6700	9.642	26.289,70
11/1/2007	2,6900	0,75%	2,6800	2,7300	2,6800	6.267	17.017,46
10/1/2007	2,6700	-1,11%	2,6800	2,6800	2,6700	1.200	3.214,40
09/1/2007	2,7000	0,75%	2,6800	2,7200	2,6800	9.213	24.820,00
08/1/2007	2,6800	-1,11%	2,6800	2,7000	2,6800	3.421	9.215,02
05/1/2007	2,7100	-1,09%	2,7000	2,7300	2,6800	4.933	13.296,69
04/1/2007	2,7400	1,11%	2,7000	2,7400	2,7000	3.053	8.259,70
03/1/2007	2,7100	0,00%	2,7100	2,7500	2,7100	6.406	17.395,86
02/1/2007	2,7100	-1,45%	2,7500	2,7500	2,7100	4.704	12.768,34
29/12/2006	2,7500	0,73%	2,7300	2,7500	2,7100	4.850	13.280,50
28/12/2006	2,7300	-0,36%	2,7200	2,7500	2,7000	8.280	22.583,30
27/12/2006	2,7400	0,00%	2,7400	2,7400	2,6900	13.778	37.284,97
22/12/2006	2,7400	0,37%	2,7100	2,7400	2,7000	7.028	54.526,00
21/12/2006	2,7300	-0,73%	2,7300	2,7900	2,7200	12.770	35.466,10
20/12/2006	2,7500	1,48%	2,7200	2,7500	2,6900	8.405	22.857,20
19/12/2006	2,7100	-1,81%	2,7600	2,7600	2,7100	4.449	12.108,00
18/12/2006	2,7600	0,00%	2,7200	2,7700	2,7200	7.849	21.510,16
15/12/2006	2,7600	0,36%	2,7500	2,7600	2,7100	7.526	20.584,19
14/12/2006	2,7500	-0,72%	2,7500	2,7600	2,7200	3.023	8.292,26
13/12/2006	2,7700	1,47%	2,7600	2,7700	2,7200	9.010	24.773,30
12/12/2006	2,7300	-0,73%	2,7000	2,7600	2,6800	18.410	49.695,03
11/12/2006	2,7500	-0,36%	2,7400	2,7600	2,6800	4.520	12.364,25
08/12/2006	2,7600	0,36%	2,7500	2,7700	2,7100	240.119	660.308,00
07/12/2006	2,7500	0,36%	2,7400	2,7500	2,7400	3.505	9.633,70
06/12/2006	2,7400	0,74%	2,7000	2,7500	2,7000	4.660	12.710,60
05/12/2006	2,7200	-0,73%	2,7800	2,7800	2,7000	4.194	11.442,88
04/12/2006	2,7400	0,00%	2,7100	2,7500	2,7100	3.170	8.678,10
01/12/2006	2,7400	0,00%	2,7400	2,7900	2,7300	4.130	11.329,50
30/11/2006	2,7400	-0,72%	2,7600	2,7600	2,7000	3.000	8.214,50
29/11/2006	2,7600	-0,36%	2,7200	2,7700	2,7200	5.476	15.045,72
28/11/2006	2,7700	0,36%	2,7800	2,7800	2,7200	4.050	11.150,68
27/11/2006	2,7600	-0,36%	2,7600	2,7700	2,7600	1.450	4.004,00
24/11/2006	2,7700	1,47%	2,7000	2,8200	2,6800	8.919	24.486,55
23/11/2006	2,7300	-0,73%	2,7500	2,7600	2,7100	8.268	22.662,78
22/11/2006	2,7500	-1,79%	2,8100	2,8100	2,7500	5.800	16.070,70
21/11/2006	2,8000	0,00%	2,8000	2,8100	2,7600	4.220	11.754,00
20/11/2006	2,8000	-0,36%	2,8000	2,8200	2,7800	2.717	7.599,28
17/11/2006	2,8100	0,72%	2,8000	2,8700	2,8000	3.303	9.320,00
16/11/2006	2,7900	-2,11%	2,8400	2,8400	2,7900	8.530	23.968,60
15/11/2006	2,8500	1,79%	2,8000	2,8600	2,8000	10.960	30.988,00
14/11/2006	2,8000	-0,71%	2,8000	2,8400	2,7600	10.430	29.194,60
13/11/2006	2,8200	0,00%	2,8200	2,8500	2,8200	3.680	10.429,60
10/11/2006	2,8200	0,00%	2,8200	2,8300	2,8000	8.663	24.406,41
09/11/2006	2,8200	0,00%	2,8200	2,8500	2,8000	5.825	16.435,20
08/11/2006	2,8200	-2,08%	2,9400	2,9400	2,8200	10.600	30.235,80
07/11/2006	2,8800	-0,69%	2,9000	2,9100	2,8800	5.610	16.247,80
06/11/2006	2,9000	0,35%	2,8900	2,9000	2,8700	7.899	22.797,21
03/11/2006	2,8900	-0,34%	2,8700	2,9000	2,8500	7.086	20.370,20
02/11/2006	2,9000	-1,69%	2,9200	2,9200	2,8900	1.563	4.538,10
01/11/2006	2,9500	0,34%	2,8800	2,9800	2,8800	922	2.692,61
31/10/2006	2,9400	-0,68%	2,8900	2,9600	2,8900	3.040	8.824,20
30/10/2006	2,9600	0,34%	2,8900	2,9600	2,8800	3.010	8.800,00
27/10/2006	2,9500	1,03%	2,8500	3,0400	2,8500	82.347	244.641,47
26/10/2006	2,9200	0,00%	2,9200	2,9700	2,8900	7.620	22.174,80
25/10/2006	2,9200	1,39%	2,8800	2,9300	2,8800	9.006	26.120,88
24/10/2006	2,8800	-0,69%	2,8900	2,9000	2,8800	1.450	4.189,00
23/10/2006	2,9000	0,69%	2,8800	2,9500	2,8600	21.600	61.969,60
20/10/2006	2,8800	-1,71%	2,9500	2,9500	2,8800	20.100	58.102,50
19/10/2006	2,9300	0,00%	2,9700	2,9700	2,9300	352	1.035,50
18/10/2006	2,9300	1,03%	2,8700	2,9500	2,8600	10.000	28.980,00
17/10/2006	2,9000	-1,02%	2,8500	2,9500	2,8500	3.050	8.884,50
16/10/2006	2,9300	0,00%	2,9100	2,9600	2,9100	1.050	3.081,00
13/10/2006	2,9300	-1,68%	2,9100	2,9700	2,9100	6.002	17.533,44
12/10/2006	2,9800	1,71%	2,9200	2,9900	2,8700	10.386	30.641,91
11/10/2006	2,9300	1,38%	2,9300	2,9300	2,9300	1.000	2.930,00
10/10/2006	2,8900	0,35%	2,8800	2,8900	2,8700	6.780	19.547,20
09/10/2006	2,8800	-1,37%	2,9200	2,9200	2,8800	2.150	6.227,00
06/10/2006	2,9200	0,00%	2,8400	2,9300	2,8300	9.000	25.939,46
05/10/2006	2,9200	0,69%	2,9300	2,9300	2,8900	9.585	27.812,30
04/10/2006	2,9000	0,00%	2,9000	2,9000	2,8600	4.090	11.740,90
03/10/2006	2,9000	-1,02%	2,9000	2,9000	2,8600	2.530	7.325,00
02/10/2006	2,9300	0,00%	2,8800	2,9300	2,8600	1.400	4.029,00
29/9/2006	2,9300	1,03%	2,9000	3,0600	2,9000	93.610	274.376,54
28/9/2006	2,9000	0,00%	2,8500	2,9000	2,8500	6.180	17.819,20
27/9/2006	2,9000	0,69%	2,8900	2,9000	2,8100	18.200	51.921,86
26/9/2006	2,8800	-1,71%	2,9000	2,9000	2,8800	5.660	16.335,00
25/9/2006	2,9300	1,03%	2,8500	2,9300	2,8500	6.813	19.659,50
22/9/2006	2,9000	0,35%	2,8500	2,9000	2,8500	9.600	27.672,67
21/9/2006	2,8900	0,00%	2,9000	2,9000	2,8500	8.009	22.955,22
20/9/2006	2,8900	1,40%	2,8400	2,9000	2,8400	3.800	10.920,65
19/9/2006	2,8500	0,71%	2,8800	2,9000	2,8500	2.120	6.110,10
18/9/2006	2,8300	0,00%	2,8500	2,8600	2,8300	2.200	6.260,71
15/9/2006	2,8300	0,35%	2,8000	2,8300	2,7700	1.600	4.481,00
14/9/2006	2,8200	0,36%	2,8100	2,8700	2,8100	2.250	6.377,60
13/9/2006	2,8100	0,00%	2,8800	2,8800	2,8000	3.450	9.744,90
12/9/2006	2,8100	1,44%	2,8300	2,8400	2,7900	2.350	6.598,90
11/9/2006	2,7700	-2,12%	2,8800	2,8800	2,7700	8.058	22.438,85
08/9/2006	2,8300	2,91%	2,7500	2,8400	2,7500	2.166	6.034,00
07/9/2006	2,7500	0,00%	2,7000	2,7600	2,7000	9.600	26.237,00
06/9/2006	2,7500	0,00%	2,7600	2,7900	2,7400	5.240	14.446,00
05/9/2006	2,7500	-1,43%	2,7400	2,7900	2,7400	7.234	19.910,00
04/9/2006	2,7900	1,09%	2,7600	2,7900	2,7400	6.360	17.525,80
01/9/2006	2,7600	-0,72%	2,7900	2,7900	2,7200	3.135	8.610,40
31/8/2006	2,7800	-2,11%	2,8500	2,8500	2,7500	3.520	9.734,78
30/8/2006	2,8400	-1,73%	2,8200	2,8700	2,7900	5.046	14.183,64
29/8/2006	2,8900	1,40%	2,8500	2,9200	2,8300	40.590	117.985,79
28/8/2006	2,8500	1,79%	2,7500	2,9300	2,7400	11.779	32.766,40
25/8/2006	2,8000	0,00%	2,8000	2,8000	2,7900	9.224	25.781,56
24/8/2006	2,8000	-1,75%	2,8000	2,8500	2,8000	7.450	21.030,40
23/8/2006	2,8500	0,71%	2,8000	2,8500	2,8000	2.910	8.202,30
22/8/2006	2,8300	-0,70%	2,8500	2,8600	2,8200	5.300	15.011,83
21/8/2006	2,8500	0,00%	2,8500	2,8500	2,8100	11.600	33.000,80
18/8/2006	2,8500	-1,38%	2,8800	2,9000	2,8500	4.636	13.298,00
17/8/2006	2,8900	0,00%	2,9000	2,9000	2,8600	2.553	7.363,58
16/8/2006	2,8900	0,00%	2,8900	2,9200	2,8800	8.219	23.805,32
14/8/2006	2,8900	3,96%	2,7800	2,9000	2,7800	4.276	12.128,18
11/8/2006	2,7800	0,00%	2,7300	2,8100	2,7200	2.740	7.633,20
10/8/2006	2,7800	0,72%	2,8000	2,8300	2,7400	3.320	9.277,00
09/8/2006	2,7600	1,10%	2,7300	2,7600	2,7300	6.100	16.768,10
08/8/2006	2,7300	-0,73%	2,7500	2,7700	2,7300	9.965	27.339,75
07/8/2006	2,7500	-0,36%	2,7100	2,7600	2,7100	5.294	14.531,00
04/8/2006	2,7600	-0,72%	2,8000	2,8000	2,7300	9.230	25.349,40
03/8/2006	2,7800	-1,77%	2,8000	2,8000	2,7600	4.380	12.194,80
02/8/2006	2,8300	0,00%	2,8300	2,8700	2,8000	9.720	27.555,90
01/8/2006	2,8300	5,20%	2,7600	2,8700	2,7400	293.025	809.275,24
31/7/2006	2,6900	-0,37%	2,7100	2,7700	2,6900	10.710	29.083,42
28/7/2006	2,7000	-0,37%	2,7000	2,7000	2,6800	10.580	28.485,68
27/7/2006	2,7100	1,50%	2,6900	2,7100	2,6400	10.232	27.446,58
26/7/2006	2,6700	1,14%	2,6100	2,6700	2,6100	3.010	8.015,58
25/7/2006	2,6400	-1,49%	2,7000	2,7000	2,6200	5.360	14.256,30
24/7/2006	2,6800	-0,37%	2,6300	2,6800	2,6100	7.500	19.867,50
21/7/2006	2,6900	0,00%	2,6900	2,6900	2,5800	26.388	68.342,76
20/7/2006	2,6900	3,46%	2,6100	2,7000	2,5800	27.950	72.582,80
19/7/2006	2,6000	-1,89%	2,6100	2,6300	2,6000	8.500	22.170,90
18/7/2006	2,6500	-1,85%	2,6500	2,6500	2,6100	4.300	11.357,00
17/7/2006	2,7000	-0,74%	2,6500	2,7000	2,5900	13.140	34.442,52
14/7/2006	2,7200	2,64%	2,6500	2,7200	2,6500	2.300	,00
13/7/2006	2,6500	-1,85%	2,6900	2,6900	2,6300	4.250	,00
12/7/2006	2,7000	0,00%	2,7500	2,7500	2,7000	4.480	,00
11/7/2006	2,7000	-2,53%	2,7500	2,8000	2,6900	10.780	,00
10/7/2006	2,7700	-1,07%	2,7700	2,7800	2,7100	17.270	,00
07/7/2006	2,8000	-0,71%	2,8300	2,8300	2,7700	2.220	,00
06/7/2006	2,8200	-1,05%	2,8000	2,8300	2,7700	3.540	,00
05/7/2006	2,8500	-0,70%	2,8400	2,8500	2,8400	1.370	,00
04/7/2006	2,8700	0,00%	2,8700	2,8800	2,8200	5.250	,00
03/7/2006	2,8700	-2,05%	2,8300	2,8900	2,8000	5.900	16.700,00
30/6/2006	2,9300	-0,34%	2,9000	2,9300	2,8800	4.500	,00
29/6/2006	2,9400	6,91%	2,7500	2,9500	2,7500	14.450	,00
28/6/2006	2,7500	-0,72%	2,7800	2,7800	2,7500	1.280	,00
27/6/2006	2,7700	0,73%	2,7000	2,8300	2,6900	16.622	,00
26/6/2006	2,7500	-3,51%	2,8000	2,8300	2,7300	6.162	,00
23/6/2006	2,8500	-1,38%	2,9100	2,9100	2,8100	10.120	,00
22/6/2006	2,8900	-0,34%	2,9000	2,9000	2,8700	5.793	,00
21/6/2006	2,9000	0,69%	2,8800	2,9400	2,8700	38.214	,00
20/6/2006	2,8800	-2,37%	2,9500	2,9600	2,8800	4.010	,00
19/6/2006	2,9500	0,68%	2,9600	2,9800	2,9400	13.090	,00
16/6/2006	2,9300	0,69%	2,9900	2,9900	2,8000	124.599	,00
15/6/2006	2,9100	4,30%	2,8400	2,9100	2,8000	7.372	,00
14/6/2006	2,7900	2,57%	2,7500	2,7900	2,6600	13.641	,00
13/6/2006	2,7200	0,00%	2,7000	2,7200	2,5600	41.755	,00
09/6/2006	2,7200	0,74%	2,7200	2,7400	2,6800	6.650	,00
08/6/2006	2,7000	0,75%	2,6500	2,7000	2,5800	8.666	,00
07/6/2006	2,6800	0,37%	2,6700	2,7100	2,6400	8.950	,00
06/6/2006	2,6700	-6,32%	2,7900	2,7900	2,6500	8.915	,00
05/6/2006	2,8500	-3,39%	2,9000	2,9200	2,8200	3.850	,00
02/6/2006	2,9500	-0,67%	2,9000	2,9500	2,8500	3.262	,00
01/6/2006	2,9700	-0,67%	2,9400	2,9700	2,8800	15.720	,00
31/5/2006	2,9900	0,00%	2,9200	3,0000	2,9200	3.328	,00
30/5/2006	2,9900	-2,92%	3,0000	3,0000	2,9400	4.200	,00
29/5/2006	3,0800	-0,65%	3,1400	3,1400	3,0800	2.104	,00
26/5/2006	3,1000	3,33%	3,0000	3,1400	2,9800	3.526	,00
25/5/2006	3,0000	0,67%	3,0000	3,0800	2,9800	3.820	,00
24/5/2006	2,9800	-3,87%	3,0200	3,0200	2,9500	8.460	,00
23/5/2006	3,1000	3,68%	2,9600	3,1000	2,9500	11.170	,00
22/5/2006	2,9900	-4,78%	3,0800	3,0800	2,8600	25.500	,00
19/5/2006	3,1400	1,29%	3,1000	3,1800	3,1000	8.003	,00
18/5/2006	3,1000	-4,91%	3,2000	3,2000	2,9400	48.352	,00
17/5/2006	3,2600	-2,98%	3,3600	3,4200	3,2000	12.660	,00
16/5/2006	3,3600	1,82%	3,1800	3,4400	3,1800	9.950	,00
15/5/2006	3,3000	-2,94%	3,3400	3,3400	3,2800	16.455	,00
12/5/2006	3,4000	-2,30%	3,5200	3,5200	3,3400	27.722	,00
11/5/2006	3,4800	-2,25%	3,5600	3,5600	3,4200	11.108	,00
10/5/2006	3,5600	-1,66%	3,6200	3,6200	3,5600	11.450	,00
09/5/2006	3,6200	2,26%	3,6000	3,6600	3,5600	39.410	,00
08/5/2006	3,5400	4,12%	3,4000	3,5600	3,4000	45.863	,00
05/5/2006	3,4000	0,00%	3,3600	3,4000	3,3400	12.500	,00
04/5/2006	3,4000	-1,16%	3,4400	3,4600	3,3400	20.863	,00
03/5/2006	3,4400	-1,15%	3,4800	3,4800	3,4000	8.520	,00
02/5/2006	3,4800	1,16%	3,3800	3,5000	3,3800	4.616	,00
28/4/2006	3,4400	0,00%	3,4200	3,4400	3,3400	13.951	,00
27/4/2006	3,4400	-1,71%	3,5200	3,5200	3,4400	5.640	,00
26/4/2006	3,5000	1,16%	3,4600	3,5800	3,4400	10.400	,00
25/4/2006	3,4600	-1,14%	3,4000	3,4600	3,3400	6.646	,00
20/4/2006	3,5000	0,00%	3,4600	3,5200	3,4400	8.089	,00
19/4/2006	3,5000	-2,23%	3,5200	3,5200	3,4600	18.662	,00
18/4/2006	3,5800	2,87%	3,4000	3,6000	3,4000	12.635	,00
13/4/2006	3,4800	-2,25%	3,5400	3,5400	3,4600	11.028	,00
12/4/2006	3,5600	-0,56%	3,6000	3,6400	3,5400	12.360	,00
11/4/2006	3,5800	-4,28%	3,6800	3,6800	3,5800	20.073	,00
10/4/2006	3,7400	2,19%	3,7400	3,8600	3,7000	39.827	,00
07/4/2006	3,6600	5,78%	3,4600	3,7000	3,3800	43.945	,00
06/4/2006	3,4600	0,58%	3,4400	3,4800	3,3800	25.570	,00
05/4/2006	3,4400	-1,15%	3,4600	3,4600	3,4000	6.659	,00
04/4/2006	3,4800	0,00%	3,4200	3,5000	3,4200	5.980	,00
03/4/2006	3,4800	-0,57%	3,4800	3,5000	3,4000	5.460	,00
31/3/2006	3,5000	1,16%	3,5000	3,5200	3,4600	16.250	,00
30/3/2006	3,4600	1,17%	3,4200	3,4800	3,4200	19.962	,00
29/3/2006	3,4200	-0,58%	3,3600	3,4400	3,3600	7.610	,00
28/3/2006	3,4400	-1,71%	3,4000	3,4600	3,2600	36.383	,00
27/3/2006	3,5000	-4,37%	3,6600	3,6600	3,4800	24.113	,00
24/3/2006	3,6600	0,00%	3,6800	3,7200	3,5600	36.447	,00
23/3/2006	3,6600	5,78%	3,5600	3,7200	3,4400	109.358	,00
22/3/2006	3,4600	0,58%	3,4000	3,4600	3,3400	15.842	,00
21/3/2006	3,4400	4,24%	3,5400	3,5600	3,3800	44.360	,00
20/3/2006	3,3000	3,77%	3,3000	3,3600	3,2000	38.695	,00
17/3/2006	3,1800	-1,85%	3,2400	3,2800	3,1200	13.464	,00
16/3/2006	3,2400	-0,61%	3,3000	3,3200	3,2400	14.150	,00
15/3/2006	3,2600	3,82%	3,2000	3,2600	3,1200	30.218	,00
14/3/2006	3,1400	9,79%	2,8400	3,1400	2,8400	32.276	,00
13/3/2006	2,8600	0,00%	2,8900	2,9000	2,8600	16.173	,00
10/3/2006	2,8600	0,00%	2,8000	2,8900	2,7400	15.860	,00
09/3/2006	2,8600	4,00%	2,7900	2,9300	2,7700	33.703	,00
08/3/2006	2,7500	3,38%	2,6600	2,7800	2,4100	54.541	,00
07/3/2006	2,6600	-9,22%	2,7900	2,8300	2,6400	71.168	,00
03/3/2006	2,9300	-2,01%	2,9700	2,9900	2,9000	37.702	,00
02/3/2006	2,9900	-5,97%	3,1200	3,1600	2,9800	23.350	,00
01/3/2006	3,1800	-0,62%	3,2000	3,4000	3,1600	241.876	,00
28/2/2006	3,2000	-1,23%	3,2400	3,2600	3,1800	12.890	,00
27/2/2006	3,2400	-4,14%	3,4000	3,4000	3,1600	15.575	,00
24/2/2006	3,3800	-0,59%	3,3800	3,4000	3,3000	14.650	,00
23/2/2006	3,4000	-3,41%	3,5000	3,5000	3,4000	14.630	,00
22/2/2006	3,5200	-2,22%	3,6000	3,6400	3,4800	41.420	,00
21/2/2006	3,6000	2,86%	3,6000	3,6400	3,5600	64.460	,00
20/2/2006	3,5000	5,42%	3,4000	3,5800	3,3600	91.191	,00
17/2/2006	3,3200	4,40%	3,3200	3,3800	3,1800	125.860	,00
16/2/2006	3,1800	2,58%	3,1000	3,2200	3,0000	87.177	,00
15/2/2006	3,1000	-2,52%	3,2000	3,2000	3,0600	31.913	,00
14/2/2006	3,1800	-3,64%	3,4000	3,4000	3,1600	32.942	,00
13/2/2006	3,3000	-4,62%	3,4800	3,4800	3,2200	53.323	,00
10/2/2006	3,4600	4,85%	3,3800	3,5000	3,3600	122.585	,00
09/2/2006	3,3000	3,77%	3,2000	3,3600	3,1800	71.310	,00
08/2/2006	3,1800	-0,62%	3,2000	3,2600	3,1600	20.557	,00
07/2/2006	3,2000	-2,44%	3,2800	3,2800	3,1800	24.400	,00
06/2/2006	3,2800	1,23%	3,2400	3,3800	3,2200	30.204	,00
03/2/2006	3,2400	0,62%	3,2600	3,2800	3,1400	10.293	,00
02/2/2006	3,2200	9,52%	2,9900	3,2200	2,9900	22.045	,00
01/2/2006	2,9400	1,38%	2,9000	2,9600	2,9000	6.700	,00
31/1/2006	2,9000	1,05%	2,8700	2,9000	2,8400	35.177	,00
30/1/2006	2,8700	-0,35%	2,8800	2,8800	2,8500	2.512	,00
27/1/2006	2,8800	-1,03%	2,9000	2,9000	2,8600	13.275	,00
26/1/2006	2,9100	-0,68%	2,9100	2,9300	2,9000	4.260	,00
25/1/2006	2,9300	0,00%	2,9300	2,9300	2,8900	5.378	,00
24/1/2006	2,9300	1,03%	2,9000	2,9300	2,9000	4.620	,00
23/1/2006	2,9000	-1,02%	2,8600	2,9000	2,8600	4.410	,00
20/1/2006	2,9300	-0,68%	2,9000	2,9700	2,8500	27.277	,00
19/1/2006	2,9500	1,72%	2,8800	2,9600	2,8800	12.643	,00
18/1/2006	2,9000	-0,68%	2,8700	2,9000	2,8400	6.626	,00
17/1/2006	2,9200	-1,35%	2,9200	2,9600	2,8700	18.665	,00
16/1/2006	2,9600	0,00%	2,9200	2,9800	2,9200	13.109	,00
13/1/2006	2,9600	0,00%	2,8900	2,9600	2,8800	9.200	,00
12/1/2006	2,9600	0,00%	2,9900	2,9900	2,9200	11.410	,00
11/1/2006	2,9600	0,34%	2,9500	2,9800	2,9000	3.830	,00
10/1/2006	2,9500	-1,01%	2,9600	2,9600	2,9000	454.510	,00
09/1/2006	2,9800	2,76%	2,9000	2,9900	2,9000	13.820	,00
05/1/2006	2,9000	0,00%	2,9000	2,9000	2,8600	6.570	,00
04/1/2006	2,9000	0,00%	2,8500	2,9500	2,8500	11.444	,00
03/1/2006	2,9000	-1,02%	2,8800	2,9300	2,8800	12.600	,00
02/1/2006	2,9300	0,00%	2,9100	2,9300	2,9000	3.600	,00
30/12/2005	2,9300	1,03%	2,9000	2,9300	2,8800	9.720	,00
29/12/2005	2,9000	0,35%	2,8900	2,9000	2,8300	6.851	,00
28/12/2005	2,8900	-0,69%	2,8600	2,9000	2,8600	5.211	,00
27/12/2005	2,9100	0,34%	2,9200	2,9200	2,8300	4.370	,00
23/12/2005	2,9000	0,35%	2,8100	2,9000	2,8100	5.230	,00
22/12/2005	2,8900	0,00%	2,8900	2,8900	2,8800	3.650	,00
21/12/2005	2,8900	-0,34%	2,9000	2,9000	2,8700	3.470	,00
20/12/2005	2,9000	0,00%	2,9000	2,9000	2,8700	9.183	,00
19/12/2005	2,9000	0,69%	2,8000	2,9000	2,8000	10.613	,00
16/12/2005	2,8800	-0,35%	2,8000	2,8800	2,8000	5.370	,00
15/12/2005	2,8900	2,12%	2,8200	2,8900	2,8000	8.750	,00
14/12/2005	2,8300	-0,70%	2,8500	2,8500	2,8100	1.750	,00
13/12/2005	2,8500	-0,35%	2,8300	2,8500	2,8000	6.370	,00
12/12/2005	2,8600	0,35%	2,8300	2,8700	2,8300	1.550	,00
09/12/2005	2,8500	0,00%	2,8300	2,8500	2,8000	5.630	,00
08/12/2005	2,8500	-0,35%	2,8500	2,8500	2,8400	2.030	,00
07/12/2005	2,8600	-0,69%	2,8500	2,8600	2,8300	2.653	,00
06/12/2005	2,8800	0,00%	2,8500	2,8800	2,8300	6.300	,00
05/12/2005	2,8800	0,70%	2,8400	2,8900	2,8100	151.346	,00
02/12/2005	2,8600	2,51%	2,8000	2,8600	2,7800	8.298	,00
01/12/2005	2,7900	0,00%	2,7800	2,7900	2,7000	12.852	,00
30/11/2005	2,7900	-2,11%	2,8100	2,8200	2,7300	14.200	,00
29/11/2005	2,8500	0,71%	2,8200	2,8500	2,8000	39.625	,00
28/11/2005	2,8300	0,35%	2,8400	2,8400	2,7900	14.670	,00
25/11/2005	2,8200	2,17%	2,7600	2,8500	2,7600	13.800	,00
24/11/2005	2,7600	-0,36%	2,7600	2,7600	2,7200	3.269	,00
23/11/2005	2,7700	0,36%	2,7600	2,7700	2,7500	1.700	,00
22/11/2005	2,7600	0,00%	2,7500	2,7800	2,7200	3.016	,00
21/11/2005	2,7600	0,00%	2,7700	2,7800	2,7500	5.100	,00
18/11/2005	2,7600	0,36%	2,7500	2,7600	2,7200	2.000	,00
17/11/2005	2,7500	0,36%	2,7500	2,7700	2,7200	3.650	,00
16/11/2005	2,7400	0,37%	2,6900	2,7400	2,6900	5.150	,00
15/11/2005	2,7300	0,00%	2,7300	2,7300	2,7000	3.340	,00
14/11/2005	2,7300	0,74%	2,7100	2,7300	2,7100	2.400	,00
11/11/2005	2,7100	0,37%	2,7400	2,7400	2,6000	5.870	,00
10/11/2005	2,7000	-0,74%	2,7000	2,7000	2,6500	7.930	,00
09/11/2005	2,7200	-0,73%	2,7300	2,7600	2,6800	6.810	,00
08/11/2005	2,7400	1,86%	2,6900	2,7400	2,6400	10.350	,00
07/11/2005	2,6900	1,13%	2,6400	2,7200	2,6200	7.370	,00
04/11/2005	2,6600	0,00%	2,5700	2,6600	2,5700	22.862	,00

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.%