Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2007	16,7450	-2,16%	17,1140	17,2050	16,7450	159.592	2.708.467,62
17/10/2007	17,1140	-1,23%	17,5090	17,5090	17,0490	295.631	5.075.563,84
16/10/2007	17,3280	-0,85%	17,1470	17,3280	17,0980	295.451	5.080.894,20
15/10/2007	17,4760	0,66%	17,3690	17,4920	17,2050	3.796.451	65.603.928,50
12/10/2007	17,3610	1,34%	17,1880	17,3610	17,1140	149.053	2.575.415,82
11/10/2007	17,1310	-2,06%	17,4920	17,6070	17,1310	346.664	6.051.775,64
10/10/2007	17,4920	-0,10%	17,5090	17,6070	17,2210	183.525	3.205.190,74
09/10/2007	17,5090	3,15%	16,9500	17,5090	16,9500	240.413	4.167.477,90
08/10/2007	16,9750	-2,68%	17,2050	17,4430	16,9750	111.375	1.911.887,42
05/10/2007	17,4430	0,24%	17,5090	17,5090	17,3610	303.781	5.316.861,70
04/10/2007	17,4020	-0,61%	17,8130	17,8130	17,3860	374.694	6.591.999,70
03/10/2007	17,5090	0,19%	17,9600	17,9600	17,3440	421.460	7.478.881,34
02/10/2007	17,4760	-0,37%	17,5910	18,0750	17,3610	549.291	9.801.010,34
01/10/2007	17,5410	2,39%	17,2050	17,9600	17,0000	454.791	8.002.573,80
28/9/2007	17,1310	3,22%	16,5970	17,1470	16,4250	749.784	12.707.768,28
27/9/2007	16,5970	-2,65%	17,1310	17,4590	16,2600	958.543	16.406.185,24
26/9/2007	17,0490	-0,48%	17,1310	17,1470	16,7120	5.488.079	94.095.035,32
25/9/2007	17,1310	1,41%	16,7450	17,3610	16,7450	314.928	5.389.273,76
24/9/2007	16,8930	4,21%	16,3670	16,9260	16,3670	456.460	7.661.556,70
21/9/2007	16,2110	3,35%	15,4470	16,2110	15,4470	253.756	4.081.425,38
20/9/2007	15,6860	0,00%	15,6860	15,8330	15,6280	101.444	1.598.766,86
19/9/2007	15,6860	6,23%	14,9790	15,8660	14,9790	523.666	8.107.066,36
18/9/2007	14,7660	0,50%	14,6920	14,8320	14,6430	353.051	5.221.376,70
17/9/2007	14,6920	-1,16%	14,8890	15,1520	14,6590	171.670	2.542.050,46
14/9/2007	14,8640	-0,06%	15,1930	15,1930	14,8640	163.862	2.467.084,22
13/9/2007	14,8730	0,00%	14,8480	14,9300	14,6750	75.509	1.122.204,96
12/9/2007	14,8730	-1,14%	15,1190	15,1520	14,8480	798.015	12.068.694,62
11/9/2007	15,0450	1,05%	14,8640	15,1600	14,8640	100.906	1.519.482,36
10/9/2007	14,8890	0,89%	14,5690	15,0120	14,4540	116.784	1.719.824,42
07/9/2007	14,7580	-1,59%	14,9960	15,1520	14,7580	116.524	1.739.533,30
06/9/2007	14,9960	0,55%	14,8480	15,1520	14,8320	52.462	784.948,20
05/9/2007	14,9140	1,51%	15,3000	15,3000	14,7660	40.998	616.240,20
04/9/2007	14,6920	-2,93%	15,3330	15,3330	14,6920	68.885	1.004.590,64
03/9/2007	15,1350	-1,39%	15,3490	15,4800	15,1350	53.471	820.566,52
31/8/2007	15,3490	1,80%	15,2090	15,3490	14,9470	61.102	934.786,80
30/8/2007	15,0780	2,63%	14,9960	15,1520	14,8970	353.577	5.336.476,20
29/8/2007	14,6920	-0,33%	14,4460	14,9300	14,3880	177.825	2.611.693,62
28/8/2007	14,7410	-2,02%	15,0290	15,0450	14,6920	99.048	1.472.189,86
27/8/2007	15,0450	0,33%	15,0290	15,1760	14,9140	52.266	787.174,04
24/8/2007	14,9960	-0,92%	14,9300	15,0780	14,9300	576.052	8.680.794,08
23/8/2007	15,1350	1,82%	15,0780	15,4800	15,0450	367.158	5.595.277,66
22/8/2007	14,8640	2,84%	14,7410	14,9140	14,6180	73.896	1.094.881,42
21/8/2007	14,4540	-2,65%	14,6920	14,6920	14,2650	276.296	3.995.338,26
20/8/2007	14,8480	1,68%	14,6430	15,2090	14,6430	97.167	1.446.525,12
17/8/2007	14,6020	2,95%	13,7970	15,0450	13,6490	261.631	3.711.831,96
16/8/2007	14,1830	-2,98%	14,4540	14,4540	13,6650	411.403	5.784.599,60
14/8/2007	14,6180	0,23%	14,5850	14,7410	14,5690	179.689	2.669.183,72
13/8/2007	14,5850	1,25%	14,4540	14,7660	14,4540	236.360	3.453.680,14
10/8/2007	14,4050	-4,93%	14,4700	14,7080	14,1340	362.953	5.246.919,16
09/8/2007	15,1520	-4,30%	15,9150	16,0060	15,1020	646.895	10.204.820,36
08/8/2007	15,8330	4,84%	15,2420	15,8330	15,1760	149.328	2.323.848,76
07/8/2007	15,1020	1,04%	15,1760	15,3160	15,0120	270.073	4.118.751,54
06/8/2007	14,9470	-4,71%	15,3000	15,3820	14,9140	385.472	5.801.829,80
03/8/2007	15,6860	0,47%	15,7510	15,8990	15,5290	290.296	4.592.812,54
02/8/2007	15,6120	1,61%	15,5950	15,7840	15,5620	263.946	4.145.181,22
01/8/2007	15,3650	-1,94%	15,2260	15,3650	15,0120	300.982	4.591.353,46
31/7/2007	15,6690	2,91%	15,5130	15,8500	15,3980	430.140	6.736.212,76
30/7/2007	15,2260	-2,27%	15,5790	15,7510	14,9630	683.416	10.547.638,02
27/7/2007	15,5790	-4,67%	15,4470	16,0390	15,4470	469.805	7.372.555,32
26/7/2007	16,3430	-4,23%	17,0000	17,0000	16,1370	317.817	5.223.673,12
25/7/2007	17,0650	-2,54%	17,2710	17,2870	16,9580	416.867	7.131.263,86
24/7/2007	17,5090	-0,70%	17,8130	17,8290	17,5090	187.230	3.309.283,22
23/7/2007	17,6320	0,70%	17,5580	18,0430	17,5580	147.303	2.616.926,78
20/7/2007	17,5090	0,29%	17,5090	17,6650	17,4180	1.244.904	21.645.887,94
19/7/2007	17,4590	2,75%	17,1140	17,5090	16,9260	1.336.085	23.116.492,44
18/7/2007	16,9910	0,78%	16,7610	17,0980	16,6960	112.244	1.892.459,14
17/7/2007	16,8600	-0,20%	16,7450	16,9090	16,7450	228.107	3.849.516,30
16/7/2007	16,8930	2,24%	16,5230	16,8930	16,5230	289.001	4.855.312,06
13/7/2007	16,5230	1,31%	16,5480	16,6790	16,0060	219.038	3.623.458,68
12/7/2007	16,3100	3,12%	15,7510	16,3100	15,7510	298.906	4.810.348,62
11/7/2007	15,8170	-1,08%	15,9890	15,9890	15,6610	455.903	7.193.258,95
10/7/2007	15,9890	-2,51%	16,4000	16,4410	15,9890	391.519	6.319.658,24
09/7/2007	16,4000	0,25%	16,6790	16,6790	16,1780	374.510	6.155.229,44
06/7/2007	16,3590	7,44%	15,3820	16,3590	15,1930	459.017	7.190.038,90
05/7/2007	15,2260	0,49%	15,1520	15,4640	15,0780	324.424	4.953.458,70
04/7/2007	15,1520	3,65%	14,8320	15,3000	14,7660	274.934	4.153.610,40
03/7/2007	14,6180	-0,17%	14,6430	14,7580	14,5690	160.453	2.354.161,18
02/7/2007	14,6430	1,77%	14,4540	14,7080	14,3880	469.826	6.872.071,18
29/6/2007	14,3880	-0,46%	14,5030	14,5360	14,1580	238.230	3.433.961,86
28/6/2007	14,4540	0,00%	14,6180	14,6180	14,2400	238.573	3.431.938,20
27/6/2007	14,4540	-2,60%	14,8400	14,8400	14,4540	523.204	7.696.163,76
26/6/2007	14,8400	0,00%	14,8070	14,8400	14,7170	840.403	12.476.735,56
25/6/2007	14,8400	0,00%	14,7000	14,8400	14,7000	239.793	3.556.990,66
22/6/2007	14,8400	0,22%	14,6840	14,8400	14,6430	589.921	8.698.622,24
21/6/2007	14,8070	0,28%	14,7660	14,8070	14,5360	129.558	1.911.377,42
20/6/2007	14,7660	0,56%	14,7740	14,8230	14,7170	372.435	5.507.098,64
19/6/2007	14,6840	0,68%	14,6180	14,7170	14,4540	729.985	10.729.231,82
18/6/2007	14,5850	0,91%	14,4700	14,6840	14,4540	136.359	1.992.686,82
15/6/2007	14,4540	-0,34%	14,5030	14,5690	14,3390	197.503	2.853.311,08
14/6/2007	14,5030	0,34%	14,4540	14,6340	14,4540	168.590	2.445.166,52
13/6/2007	14,4540	1,03%	14,3060	14,6340	14,2070	251.135	3.642.454,32
12/6/2007	14,3060	-1,02%	14,5190	14,7000	14,3060	662.073	9.619.444,48
11/6/2007	14,4540	-0,34%	14,5520	14,5520	14,3880	88.001	1.274.163,14
08/6/2007	14,5030	2,44%	14,0100	14,5030	13,8540	241.457	3.433.652,34
07/6/2007	14,1580	0,00%	14,1580	14,1580	14,0510	144.424	2.044.248,64
06/6/2007	14,1580	-0,23%	14,2400	14,2570	14,0920	199.009	2.823.558,64
05/6/2007	14,1910	0,23%	14,2890	14,5190	14,1250	219.744	3.142.679,64
04/6/2007	14,1580	-2,38%	14,6020	14,6020	14,1580	121.465	1.732.313,40
01/6/2007	14,5030	-2,16%	14,9790	14,9790	14,4540	110.870	1.634.112,38
31/5/2007	14,8230	6,80%	14,0760	14,9050	14,0760	1.318.340	19.199.942,90
30/5/2007	13,8790	-1,74%	14,0920	14,0920	13,7560	176.282	2.458.635,68
29/5/2007	14,1250	1,17%	13,9610	14,1250	13,9280	307.253	4.330.634,34
25/5/2007	13,9610	5,06%	13,2380	13,9940	13,2140	484.883	6.657.710,54
24/5/2007	13,2880	-0,92%	13,4110	13,5750	13,2880	253.243	3.408.476,90
23/5/2007	13,4110	-0,48%	13,5420	13,5420	13,1810	413.401	5.518.767,56
22/5/2007	13,4760	-1,80%	13,7230	13,7230	13,4270	757.181	10.224.458,54
21/5/2007	13,7230	1,09%	13,6730	13,8050	13,6410	255.158	3.510.472,70
18/5/2007	13,5750	-1,78%	13,6240	13,7890	13,5750	96.673	1.322.902,68
17/5/2007	13,8210	0,84%	13,7060	13,8710	13,5910	101.807	1.408.425,40
16/5/2007	13,7060	-1,19%	13,8710	13,8710	13,5010	200.478	2.761.411,58
15/5/2007	13,8710	-0,17%	13,8050	13,9940	13,7230	187.218	2.603.019,36
14/5/2007	13,8950	0,41%	13,8540	13,9780	13,8050	57.603	802.810,24
11/5/2007	13,8380	-1,80%	13,3940	13,8380	13,3940	223.300	3.046.976,50
10/5/2007	14,0920	0,00%	14,0920	14,2400	13,9780	211.710	2.968.347,40
09/5/2007	14,0920	0,47%	14,0350	14,2240	13,9450	213.471	3.010.594,56
08/5/2007	14,0260	0,00%	14,1740	14,2400	13,9780	492.315	6.971.276,78
07/5/2007	14,0260	2,45%	13,7230	14,0350	13,6900	316.633	4.391.721,76
04/5/2007	13,6900	2,39%	13,2140	13,7060	13,2140	150.351	2.037.429,10
03/5/2007	13,3700	-2,45%	13,7560	13,7720	13,3040	273.940	3.736.098,36
02/5/2007	13,7060	5,63%	13,2710	13,7060	13,2300	434.530	5.873.417,00
30/4/2007	12,9750	-1,19%	13,1070	13,1810	12,8850	502.801	6.541.202,42
27/4/2007	13,1310	-1,79%	13,3700	13,4270	13,1310	139.819	1.861.757,24
26/4/2007	13,3700	-1,75%	13,7060	13,8050	13,3700	141.593	1.920.687,82
25/4/2007	13,6080	0,24%	13,5750	13,7230	13,5170	175.019	2.392.935,14
24/4/2007	13,5750	0,43%	13,5010	13,6160	13,5010	243.937	3.317.034,20
23/4/2007	13,5170	-1,62%	13,5590	13,7560	13,4930	167.360	2.278.463,46
20/4/2007	13,7390	0,60%	13,6570	14,0100	13,6570	198.754	2.762.092,38
19/4/2007	13,6570	-2,07%	13,9450	13,9450	13,6570	125.282	1.720.433,50
18/4/2007	13,9450	-2,07%	14,1580	14,2070	13,9450	465.035	6.574.234,00
17/4/2007	14,2400	-1,43%	14,3060	14,3800	14,0920	231.152	3.296.476,18
16/4/2007	14,4460	2,51%	14,0920	14,4540	14,0920	512.451	7.354.856,06
13/4/2007	14,0920	3,31%	13,7230	14,1580	13,7230	590.444	8.310.223,22
12/4/2007	13,6410	3,36%	13,1970	13,6410	12,9750	224.791	3.013.557,44
11/4/2007	13,1970	1,71%	12,9750	13,1970	12,9590	273.970	3.567.743,28
10/4/2007	12,9750	0,57%	12,9020	13,0900	12,8850	174.113	2.263.387,12
05/4/2007	12,9020	0,32%	12,8610	12,9340	12,8030	131.693	1.697.379,64
04/4/2007	12,8610	2,36%	12,6060	12,9180	12,5810	283.697	3.616.247,14
03/4/2007	12,5650	-0,45%	12,7130	12,7130	12,5070	398.893	5.038.726,24
02/4/2007	12,6220	-0,97%	12,6220	12,7460	12,5980	486.619	6.174.323,12
30/3/2007	12,7460	-0,13%	12,7620	12,9590	12,7130	194.971	2.504.627,88
29/3/2007	12,7620	1,24%	12,7130	12,8850	12,6960	35.690	456.937,94
28/3/2007	12,6060	-1,91%	12,6800	12,9750	12,5810	128.548	1.647.627,56
27/3/2007	12,8520	-1,58%	12,9750	13,0580	12,8520	129.248	1.671.632,36
26/3/2007	13,0580	-0,56%	12,8190	13,1070	12,8190	106.331	1.387.428,34
23/3/2007	13,1310	-0,25%	13,1810	13,1970	13,0080	252.286	3.318.080,48
22/3/2007	13,1640	0,81%	13,3530	13,3530	13,1070	182.388	2.413.472,72
21/3/2007	13,0580	1,21%	12,9590	13,2380	12,9510	176.965	2.321.428,96
20/3/2007	12,9020	1,75%	12,6800	12,9340	12,6800	1.480.503	18.831.503,64
19/3/2007	12,6800	2,25%	12,5650	12,8190	12,5650	376.528	4.809.654,66
16/3/2007	12,4010	0,00%	12,4010	13,0580	12,2360	338.489	4.298.084,14
15/3/2007	12,4010	3,64%	12,2360	12,4010	12,1630	187.636	2.303.988,50
14/3/2007	11,9650	-2,87%	11,8500	12,1630	11,8500	411.866	4.966.694,64
13/3/2007	12,3190	-1,50%	12,5070	12,5810	12,1630	88.521	1.093.300,44
12/3/2007	12,5070	-0,72%	12,5980	12,7620	12,5070	83.303	1.053.476,88
09/3/2007	12,5980	0,00%	12,9020	12,9510	12,5980	499.681	6.390.356,94
08/3/2007	12,5980	3,44%	12,6060	12,6060	12,4090	695.620	8.776.421,04
07/3/2007	12,1790	-0,47%	12,2360	12,6060	12,1790	203.710	2.544.122,20
06/3/2007	12,2360	1,56%	12,0890	12,4250	12,0890	246.603	3.023.571,78
05/3/2007	12,0480	-3,29%	11,8670	12,3350	11,7520	754.461	9.179.017,94
02/3/2007	12,4580	3,05%	12,0890	12,5400	11,8670	397.724	4.875.279,42
01/3/2007	12,0890	-1,99%	12,2690	12,5240	12,0640	409.505	5.034.212,74
28/2/2007	12,3350	-2,27%	12,2360	12,5240	12,0150	874.559	10.771.146,70
27/2/2007	12,6220	-5,88%	13,1150	13,1480	12,4090	620.292	7.901.453,72
26/2/2007	13,4110	-1,21%	13,5750	13,5750	13,3700	155.154	2.090.309,68
23/2/2007	13,5750	-0,60%	13,6570	13,6570	13,4440	110.765	1.506.268,22
22/2/2007	13,6570	1,46%	13,5420	13,6570	13,5420	156.609	2.134.088,24
21/2/2007	13,4600	1,05%	13,4440	13,5590	13,3530	384.345	5.188.039,10
20/2/2007	13,3200	0,49%	13,3530	13,4270	13,2550	485.436	6.499.379,52
16/2/2007	13,2550	1,90%	13,2710	13,4270	13,0580	412.660	5.492.563,08
15/2/2007	13,0080	-1,56%	13,5260	13,5260	12,9750	297.086	3.922.242,94
14/2/2007	13,2140	3,54%	12,9510	13,4760	12,9510	656.714	8.726.006,40
13/2/2007	12,7620	1,44%	12,5810	12,8360	12,5810	334.537	4.263.204,14
12/2/2007	12,5810	-1,04%	12,6060	12,6720	12,2860	380.410	4.760.443,68
09/2/2007	12,7130	-3,67%	13,3370	13,3370	12,7130	295.209	3.857.424,50
08/2/2007	13,1970	-3,25%	13,6410	13,6410	13,1640	606.893	8.241.019,08
07/2/2007	13,6410	-0,84%	13,7390	13,8540	13,6160	387.667	5.318.317,82
06/2/2007	13,7560	-3,95%	14,3220	14,3220	13,7560	338.804	4.730.128,98
05/2/2007	14,3220	2,04%	14,1420	14,6180	14,0260	826.606	11.857.682,24
02/2/2007	14,0350	3,39%	14,0920	14,0920	13,8050	1.019.504	14.292.748,30
01/2/2007	13,5750	3,25%	13,2550	13,7720	13,2550	437.532	5.913.762,60
31/1/2007	13,1480	2,82%	13,0080	13,3040	12,8360	853.326	11.239.909,16
30/1/2007	12,7870	0,32%	12,7460	12,9180	12,6960	232.898	2.981.164,90
29/1/2007	12,7460	0,39%	12,5810	12,7460	12,5810	195.829	2.490.257,06
26/1/2007	12,6960	1,04%	12,3840	12,7870	12,3510	340.924	4.304.926,52
25/1/2007	12,5650	2,14%	12,6060	12,6720	12,4580	483.530	6.089.080,32
24/1/2007	12,3020	3,10%	11,9320	12,3020	11,9320	257.602	3.150.905,90
23/1/2007	11,9320	-2,48%	12,2360	12,2530	11,8670	407.618	4.951.762,66
22/1/2007	12,2360	1,70%	12,0480	12,2360	12,0480	415.326	5.076.159,14
19/1/2007	12,0310	-0,48%	12,1950	12,1950	11,8670	228.503	2.759.152,48
18/1/2007	12,0890	0,00%	12,0890	12,3190	12,0480	316.876	3.856.970,46
17/1/2007	12,0890	-2,12%	12,3510	12,3510	12,0890	200.647	2.458.405,86
16/1/2007	12,3510	1,55%	12,1630	12,4010	11,9320	319.609	3.935.566,38
15/1/2007	12,1630	6,32%	11,5050	12,1630	11,5050	574.080	6.792.727,16
12/1/2007	11,4400	1,45%	11,5050	11,5050	11,2670	844.756	9.654.374,56
11/1/2007	11,2760	-0,07%	11,2760	11,5300	11,2760	1.155.129	13.204.536,94
10/1/2007	11,2840	-0,50%	11,2510	11,2840	11,1200	592.648	6.648.921,26
09/1/2007	11,3410	1,69%	11,1200	11,3740	11,0790	374.061	4.213.144,40
08/1/2007	11,1520	1,42%	10,9800	11,1520	10,8400	237.201	2.606.761,84
05/1/2007	10,9960	-0,75%	11,0790	11,1850	10,9550	209.981	2.330.440,62
04/1/2007	11,0790	4,25%	10,7090	11,0870	10,5360	641.217	7.010.746,62
03/1/2007	10,6270	1,73%	10,5780	10,6760	10,5200	155.872	1.658.198,14
02/1/2007	10,4460	1,11%	10,5200	10,5360	10,3970	165.656	1.734.565,40
29/12/2006	10,3310	-1,65%	10,5610	10,5610	10,3310	290.206	3.016.366,26
28/12/2006	10,5040	-0,30%	10,4870	10,5610	10,4710	175.681	1.850.399,94
27/12/2006	10,5360	0,00%	10,4710	10,6680	10,4710	74.885	790.657,62
22/12/2006	10,5360	0,15%	10,7250	10,7250	10,4710	134.719	1.423.572,46
21/12/2006	10,5200	-2,44%	10,5200	10,7340	10,5200	104.896	1.114.412,88
20/12/2006	10,7830	1,63%	10,6760	10,7830	10,6350	784.447	8.390.471,54
19/12/2006	10,6100	0,46%	10,6760	10,7340	10,5200	911.715	9.709.953,84
18/12/2006	10,5610	-0,70%	10,6510	10,6930	10,5040	555.834	5.904.659,02
15/12/2006	10,6350	0,78%	10,5940	10,6510	10,5360	649.218	6.887.353,92
14/12/2006	10,5530	-0,24%	10,6270	10,7340	10,5530	155.455	1.658.328,88
13/12/2006	10,5780	-0,69%	10,5530	10,8400	10,5530	194.168	2.090.944,90
12/12/2006	10,6510	-0,23%	10,7500	10,9220	10,6270	429.608	4.608.911,74
11/12/2006	10,6760	2,12%	10,5360	10,7500	10,5360	156.600	1.673.038,12
08/12/2006	10,4540	-1,85%	10,7340	10,7340	10,3640	185.403	1.948.091,72
07/12/2006	10,6510	1,88%	10,5040	10,6510	10,5040	132.792	1.406.244,68
06/12/2006	10,4540	0,55%	10,3970	10,5040	10,3810	336.155	3.516.215,30
05/12/2006	10,3970	-0,55%	10,6100	10,6100	10,3970	428.081	4.483.683,98
04/12/2006	10,4540	-0,78%	10,4870	10,5360	10,3470	289.883	3.038.157,36
01/12/2006	10,5360	-0,70%	10,4290	10,5940	10,4290	349.999	3.683.098,24
30/11/2006	10,6100	0,70%	10,5940	10,6100	10,4290	348.050	3.669.438,34
29/11/2006	10,5360	0,00%	10,6350	10,6350	10,5040	149.408	1.580.758,68
28/11/2006	10,5360	-2,44%	10,7090	10,7500	10,3970	638.466	6.794.623,46
27/11/2006	10,7990	0,00%	10,7990	10,9220	10,7090	737.696	7.982.387,12
24/11/2006	10,7990	-2,31%	11,0540	11,0700	10,7830	278.867	3.035.228,30
23/11/2006	11,0540	-1,46%	11,2180	11,2340	11,0210	606.368	6.743.983,84
22/11/2006	11,2180	8,06%	10,5780	11,2760	10,5360	1.967.010	21.662.633,62
21/11/2006	10,3810	0,00%	10,3810	10,4460	10,3150	1.073.397	11.163.398,92
20/11/2006	10,3810	-0,70%	10,3150	10,5530	10,2650	495.602	5.161.069,40
17/11/2006	10,4540	-3,56%	10,8570	10,8570	10,4290	289.481	3.058.162,90
16/11/2006	10,8400	1,61%	10,4540	10,8400	10,4540	798.578	8.553.161,54
15/11/2006	10,6680	2,13%	10,5360	10,6680	10,4540	761.454	8.056.882,68
14/11/2006	10,4460	1,60%	10,3310	10,5780	10,2820	1.135.711	11.862.805,86
13/11/2006	10,2820	1,13%	10,2820	10,3310	10,2240	311.363	3.212.035,70
10/11/2006	10,1670	1,40%	10,0270	10,1670	10,0270	115.506	1.168.608,54
09/11/2006	10,0270	-0,33%	10,0440	10,1510	10,0030	299.982	3.019.663,84
08/11/2006	10,0600	-0,73%	10,1340	10,1670	10,0600	142.985	1.444.526,24
07/11/2006	10,1340	0,00%	10,1340	10,1920	10,1180	122.094	1.239.899,36
06/11/2006	10,1340	-0,57%	10,1010	10,1920	10,1010	80.281	816.061,22
03/11/2006	10,1920	0,90%	10,1010	10,2410	10,1010	102.639	1.045.158,28
02/11/2006	10,1010	-1,60%	10,2410	10,3810	10,1010	170.852	1.759.579,12
01/11/2006	10,2650	0,40%	10,3640	10,3810	10,1920	221.151	2.281.693,86
31/10/2006	10,2240	0,31%	10,1920	10,2410	10,1340	126.716	1.292.842,54
30/10/2006	10,1920	-0,88%	10,1670	10,3150	10,0680	71.420	727.538,60
27/10/2006	10,2820	-0,32%	10,3150	10,3150	10,1920	207.656	2.134.832,36
26/10/2006	10,3150	-0,64%	10,3810	10,4710	10,2980	145.767	1.513.198,00
25/10/2006	10,3810	0,81%	10,2980	10,4290	10,2980	436.891	4.546.693,02
24/10/2006	10,2980	2,37%	10,0600	10,4130	10,0600	387.150	3.977.733,00
23/10/2006	10,0600	0,00%	10,2570	10,2570	9,9700	203.443	2.049.706,52
20/10/2006	10,0600	-1,45%	10,2080	10,2980	10,0440	318.194	3.227.573,64
19/10/2006	10,2080	-1,19%	10,3310	10,3810	10,2080	234.028	2.421.058,46
18/10/2006	10,3310	0,88%	10,2410	10,3640	10,1750	178.649	1.835.005,98
17/10/2006	10,2410	1,55%	10,0850	10,3640	10,0270	754.018	7.757.110,74
16/10/2006	10,0850	2,42%	9,9040	10,0850	9,8790	133.034	1.334.748,64
13/10/2006	9,8470	-1,56%	10,0030	10,0440	9,7970	603.809	5.995.959,98
12/10/2006	10,0030	-0,08%	9,8960	10,0600	9,6740	537.803	5.318.204,92
11/10/2006	10,0110	5,81%	9,4770	10,3810	9,4110	1.355.549	13.359.861,42
10/10/2006	9,4610	2,31%	9,2470	9,4930	9,1650	509.707	4.754.492,44
09/10/2006	9,2470	-0,96%	9,3050	9,3370	9,2470	246.520	2.288.867,36
06/10/2006	9,3370	0,61%	9,3460	9,4770	9,3210	451.446	4.238.610,80
05/10/2006	9,2800	2,54%	9,1810	9,2800	9,1490	386.478	3.569.587,94
04/10/2006	9,0500	2,42%	9,0250	9,0500	8,8690	192.206	1.728.647,86
03/10/2006	8,8360	-3,76%	9,1810	9,1810	8,8360	298.933	2.680.566,98
02/10/2006	9,1810	-1,07%	9,2800	9,3370	9,0830	908.226	8.423.080,84
29/9/2006	9,2800	0,00%	9,2800	9,3210	9,1650	126.553	1.170.725,34
28/9/2006	9,2800	-1,14%	9,4280	9,4280	9,2800	63.493	593.046,42
27/9/2006	9,3870	-0,26%	9,4280	9,4770	9,3210	636.699	5.990.155,48
26/9/2006	9,4110	0,97%	9,3050	9,4110	9,3050	161.469	1.513.188,20
25/9/2006	9,3210	0,44%	9,3050	9,4440	9,3050	1.190.763	11.150.357,74
22/9/2006	9,2800	0,36%	9,0990	9,3370	9,0990	587.596	5.450.042,14
21/9/2006	9,2470	2,18%	9,0500	9,2640	9,0420	266.537	2.441.905,54
20/9/2006	9,0500	0,73%	9,0010	9,0990	8,9840	187.632	1.703.282,84
19/9/2006	8,9840	-1,26%	9,0990	9,0990	8,9350	100.865	906.276,98
18/9/2006	9,0990	-0,89%	9,1490	9,1810	9,0500	34.845	318.943,42
15/9/2006	9,1810	0,35%	9,0990	9,1810	9,0670	66.372	606.640,90
14/9/2006	9,1490	-0,35%	9,1490	9,2800	9,0670	93.269	855.584,46
13/9/2006	9,1810	1,26%	9,1810	9,2800	9,1650	152.570	1.407.712,10
12/9/2006	9,0670	-0,90%	9,0670	9,1160	9,0670	113.285	1.031.591,88
11/9/2006	9,1490	-1,06%	9,2470	9,2470	9,1490	115.572	1.064.244,62
08/9/2006	9,2470	1,63%	9,0990	9,2640	9,0990	91.866	846.139,72
07/9/2006	9,0990	-1,08%	9,1650	9,1810	9,0090	185.710	1.685.008,28
06/9/2006	9,1980	-1,15%	9,3620	9,3870	9,1980	119.343	1.108.348,24
05/9/2006	9,3050	-0,44%	9,2960	9,3700	9,2640	62.938	586.617,08
04/9/2006	9,3460	1,61%	9,2800	9,4030	9,2640	388.425	3.638.141,12
01/9/2006	9,1980	-1,58%	9,3460	9,4770	9,1980	325.044	3.026.672,80
31/8/2006	9,3460	1,61%	9,1980	9,4110	9,1980	122.110	1.141.691,12
30/8/2006	9,1980	-1,15%	9,3460	9,4930	9,1980	1.255.346	11.584.336,76
29/8/2006	9,3050	0,44%	9,2640	9,4930	9,2140	117.566	1.101.694,80
28/8/2006	9,2640	-0,17%	9,2800	9,3370	9,1650	77.423	715.672,16
25/8/2006	9,2800	-2,76%	9,5840	9,5840	9,2800	215.318	2.020.447,20
24/8/2006	9,5430	0,00%	9,4770	9,6250	9,4280	124.986	1.195.283,14
23/8/2006	9,5430	-0,77%	9,6410	9,6410	9,4440	144.749	1.378.170,94
22/8/2006	9,6170	-2,65%	9,8790	9,9700	9,4930	121.309	1.184.765,06
21/8/2006	9,8790	1,95%	9,6900	9,9370	9,6900	215.786	2.131.784,98
18/8/2006	9,6900	1,89%	9,5100	9,7320	9,5100	285.714	2.756.432,48
17/8/2006	9,5100	1,75%	9,4030	9,5670	9,4030	303.202	2.883.367,68
16/8/2006	9,3460	2,15%	9,2800	9,4030	9,2800	292.739	2.735.155,22
14/8/2006	9,1490	2,77%	9,0500	9,2800	9,0420	116.818	1.072.688,42
11/8/2006	8,9020	0,00%	9,0420	9,0500	8,8860	75.416	673.833,84

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%