Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

3,2900 €

0,0500 (1,54%)

Άνοιγμα 3,2400
Υψηλό 3,3700
Χαμηλό 3,2200

Όγκος 10.350
Τζίρος 34.122 €
Πράξεις 56

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	2,2800	6,54%	2,1600	2,3400	2,1600	154.082	349.821,36
05/7/2007	2,1400	-0,93%	2,1800	2,1800	2,1200	19.377	41.644,60
04/7/2007	2,1600	2,86%	2,1200	2,2000	2,1000	75.608	162.803,13
03/7/2007	2,1000	3,96%	2,0800	2,1400	2,0400	53.576	112.366,01
02/7/2007	2,0200	-2,88%	2,0800	2,1200	2,0200	40.922	83.973,18
29/6/2007	2,0800	-0,95%	2,1200	2,1200	2,0600	41.649	86.898,42
28/6/2007	2,1000	0,96%	2,1400	2,1400	2,0800	19.717	41.379,29
27/6/2007	2,0800	-0,95%	2,0800	2,1400	2,0800	38.243	79.840,54
26/6/2007	2,1000	-0,94%	2,0800	2,1600	2,0800	35.489	75.399,58
25/6/2007	2,1200	1,92%	2,0800	2,1600	2,0800	39.119	82.354,58
22/6/2007	2,0800	-0,95%	2,1200	2,1600	2,0800	47.974	100.726,44
21/6/2007	2,1000	-1,87%	2,1600	2,1600	2,0800	47.567	100.549,34
20/6/2007	2,1400	1,90%	2,1400	2,1800	2,0800	39.182	83.914,41
19/6/2007	2,1000	-1,87%	2,1400	2,1800	2,0600	51.329	107.982,04
18/6/2007	2,1400	-1,83%	2,2400	2,2400	2,1200	50.385	109.716,13
15/6/2007	2,1800	0,00%	2,2200	2,2400	2,1600	55.233	121.875,90
14/6/2007	2,1800	0,00%	2,2400	2,2600	2,1600	123.995	276.077,61
13/6/2007	2,1800	3,81%	2,1200	2,2800	2,1200	275.878	608.523,46
12/6/2007	2,1000	0,96%	2,0800	2,1600	2,0400	119.560	252.090,59
11/6/2007	2,0800	0,00%	2,1400	2,1400	2,0600	67.016	140.437,01
08/6/2007	2,0800	0,97%	2,0600	2,1200	2,0000	86.443	179.885,87
07/6/2007	2,0600	-0,96%	2,0400	2,1000	2,0400	83.757	172.852,54
06/6/2007	2,0800	6,12%	2,0000	2,0800	1,9600	125.188	251.606,52
05/6/2007	1,9600	-2,97%	2,0000	2,0800	1,9600	107.445	215.598,28
04/6/2007	2,0200	1,00%	2,0200	2,0400	1,9600	50.630	101.342,30
01/6/2007	2,0000	-0,99%	2,0400	2,0600	2,0000	39.114	78.925,60
31/5/2007	2,0200	-0,98%	2,0600	2,1000	2,0200	105.476	217.404,01
30/5/2007	2,0400	-1,92%	2,1000	2,1200	2,0000	73.194	151.117,30
29/5/2007	2,0800	1,96%	2,0600	2,1400	2,0600	124.168	259.475,38
25/5/2007	2,0400	-0,97%	2,0800	2,1400	2,0400	208.431	431.822,08
24/5/2007	2,0600	7,29%	1,9600	2,1200	1,9400	317.538	656.807,55
23/5/2007	1,9200	-2,04%	1,9600	1,9800	1,9200	16.975	33.078,37
22/5/2007	1,9600	3,16%	1,9000	1,9800	1,8800	20.100	38.711,35
21/5/2007	1,9000	-1,04%	1,9600	2,0000	1,9000	20.559	39.785,20
18/5/2007	1,9200	2,13%	1,9000	2,0000	1,9000	70.397	136.636,71
17/5/2007	1,8800	-1,05%	1,9000	1,9200	1,8800	54.973	103.833,49
16/5/2007	1,9000	1,06%	1,8800	1,9000	1,8800	48.092	90.741,88
15/5/2007	1,8800	1,08%	1,8600	1,8800	1,8400	47.309	88.431,90
14/5/2007	1,8600	1,09%	1,8200	1,8800	1,8200	35.083	65.158,54
11/5/2007	1,8400	1,10%	1,8400	1,8400	1,8000	16.859	30.525,37
10/5/2007	1,8200	-1,09%	1,8400	1,8400	1,8000	10.058	18.328,75
09/5/2007	1,8400	0,00%	1,8400	1,8400	1,8400	10.282	18.847,73
08/5/2007	1,8400	0,00%	1,8400	1,8400	1,8200	18.176	33.177,50
07/5/2007	1,8400	0,00%	1,8400	1,8600	1,8400	14.868	27.401,30
04/5/2007	1,8400	0,00%	1,8400	1,8400	1,8200	18.126	33.275,30
03/5/2007	1,8400	0,00%	1,8200	1,8400	1,8000	29.619	53.911,23
02/5/2007	1,8400	0,00%	1,8600	1,8600	1,8200	16.623	30.262,16
30/4/2007	1,8400	-1,08%	1,8600	1,8600	1,8200	9.029	16.614,98
27/4/2007	1,8600	2,20%	1,8400	1,9200	1,8000	69.676	129.176,18
26/4/2007	1,8200	-1,09%	1,8400	1,8400	1,8200	29.006	52.997,48
25/4/2007	1,8400	1,10%	1,8400	1,8400	1,8000	26.312	48.169,58
24/4/2007	1,8200	-1,09%	1,8000	1,8400	1,7600	9.678	17.499,04
23/4/2007	1,8400	2,22%	1,8200	1,8400	1,7600	17.233	31.372,77
20/4/2007	1,8000	1,12%	1,7800	1,8200	1,7600	10.340	18.408,93
19/4/2007	1,7800	-1,11%	1,7800	1,8000	1,7600	4.129	7.322,81
18/4/2007	1,8000	1,12%	1,8000	1,8400	1,7600	28.488	51.312,75
17/4/2007	1,7800	-3,26%	1,8400	1,8400	1,7800	14.302	25.726,73
16/4/2007	1,8400	0,00%	1,8400	1,8600	1,8200	39.096	71.901,44
13/4/2007	1,8400	0,00%	1,8400	1,8400	1,7600	89.409	160.725,31
12/4/2007	1,8400	0,00%	1,8200	1,8400	1,7600	10.213	18.463,22
11/4/2007	1,8400	6,98%	1,7400	1,8600	1,7400	112.941	204.321,31
10/4/2007	1,7200	1,18%	1,7200	1,7600	1,7000	45.411	78.408,30
05/4/2007	1,7000	0,00%	1,7200	1,7200	1,6800	9.029	15.297,98
04/4/2007	1,7000	0,00%	1,7200	1,7200	1,6800	6.661	11.223,97
03/4/2007	1,7000	1,19%	1,7200	1,7400	1,6800	60.818	104.326,33
02/4/2007	1,6800	-1,18%	1,7200	1,7200	1,6400	36.808	61.552,97
30/3/2007	1,7000	-2,30%	1,7400	1,7400	1,6800	6.266	10.724,58
29/3/2007	1,7400	0,00%	1,7400	1,7400	1,6800	4.498	7.723,40
28/3/2007	1,7400	3,57%	1,6800	1,7600	1,6800	65.412	111.320,85
27/3/2007	1,6800	-3,45%	1,7200	1,7200	1,6800	16.812	28.229,84
26/3/2007	1,7400	0,00%	1,7400	1,7400	1,7000	8.716	14.998,74
23/3/2007	1,7400	-1,14%	1,7600	1,7600	1,7400	14.282	24.882,37
22/3/2007	1,7600	0,00%	1,7600	1,7800	1,7600	17.579	30.899,51
21/3/2007	1,7600	1,15%	1,7600	1,7600	1,7200	12.981	22.447,33
20/3/2007	1,7400	-1,14%	1,7600	1,7600	1,7200	3.399	5.880,93
19/3/2007	1,7600	0,00%	1,7600	1,7600	1,7200	8.173	14.314,29
16/3/2007	1,7600	0,00%	1,7600	1,7600	1,7200	17.397	30.216,84
15/3/2007	1,7600	-1,12%	1,8000	1,8000	1,7400	25.248	44.486,28
14/3/2007	1,7800	-2,20%	1,7400	1,8000	1,7200	22.734	39.714,39
13/3/2007	1,8200	-1,09%	1,8400	1,8400	1,7800	13.131	23.690,91
12/3/2007	1,8400	-3,16%	1,9200	1,9200	1,8200	103.502	195.190,43
09/3/2007	1,9000	6,74%	1,8200	1,9200	1,8000	737.612	1.353.453,93
08/3/2007	1,7800	1,14%	1,8000	1,8000	1,7600	5.845	10.371,93
07/3/2007	1,7600	0,00%	1,7600	1,7800	1,7400	15.417	27.093,32
06/3/2007	1,7600	0,00%	1,7600	1,7600	1,7200	9.132	15.979,55
05/3/2007	1,7600	-4,35%	1,7600	1,7800	1,7200	40.681	71.284,42
02/3/2007	1,8400	1,10%	1,8000	1,8400	1,7600	19.000	34.283,88
01/3/2007	1,8200	-1,09%	1,8400	1,8400	1,7600	30.959	55.866,97
28/2/2007	1,8400	0,00%	1,8400	1,8400	1,7200	45.432	81.260,61
27/2/2007	1,8400	-5,15%	1,9400	1,9400	1,8200	47.216	87.661,58
26/2/2007	1,9400	0,00%	1,9400	1,9600	1,9000	31.557	60.958,81
23/2/2007	1,9400	5,43%	1,8400	1,9800	1,8200	114.914	217.432,26
22/2/2007	1,8400	0,00%	1,8400	1,8400	1,7800	6.179	11.213,58
21/2/2007	1,8400	-1,08%	1,8600	1,8600	1,8200	13.418	24.647,19
20/2/2007	1,8600	2,20%	1,8400	1,8600	1,8200	14.030	25.904,96
16/2/2007	1,8200	-1,09%	1,8000	1,8400	1,8000	4.315	7.863,77
15/2/2007	1,8400	-2,13%	1,8800	1,9000	1,8200	15.595	28.660,86
14/2/2007	1,8800	1,08%	1,8200	1,8800	1,8200	7.478	13.899,45
13/2/2007	1,8600	1,09%	1,8400	1,9000	1,8400	40.282	75.153,06
12/2/2007	1,8400	-3,16%	1,8400	1,8800	1,8200	23.117	42.613,65
09/2/2007	1,9000	0,00%	1,9000	1,9200	1,8600	18.295	34.460,17
08/2/2007	1,9000	-1,04%	1,9200	1,9200	1,8600	30.559	57.598,62
07/2/2007	1,9200	0,00%	1,9800	1,9800	1,9000	23.542	45.103,83
06/2/2007	1,9200	-1,03%	1,9400	1,9600	1,9200	14.183	27.412,68
05/2/2007	1,9400	2,11%	1,9200	1,9800	1,9200	50.023	97.196,02
02/2/2007	1,9000	-2,06%	1,9400	1,9400	1,9000	31.797	60.976,39
01/2/2007	1,9400	-5,83%	2,0800	2,0800	1,9200	277.944	543.171,16
31/1/2007	2,0600	0,98%	2,0400	2,0800	2,0000	94.751	191.869,12
30/1/2007	2,0400	-0,97%	2,0600	2,0800	2,0000	35.787	72.379,23
29/1/2007	2,0600	0,00%	2,0800	2,1200	2,0200	47.812	98.443,39
26/1/2007	2,0600	0,98%	2,0000	2,1600	2,0000	107.203	222.129,05
25/1/2007	2,0400	-1,92%	2,0600	2,0800	2,0200	30.062	61.438,88
24/1/2007	2,0800	4,00%	2,0000	2,0800	2,0000	81.710	167.729,77
23/1/2007	2,0000	-0,99%	2,0200	2,0600	2,0000	31.178	62.692,57
22/1/2007	2,0200	1,00%	2,0000	2,0800	2,0000	32.086	65.326,24
19/1/2007	2,0000	0,00%	2,0000	2,0200	1,9600	14.738	29.404,94
18/1/2007	2,0000	0,00%	2,0000	2,0000	1,9600	20.749	40.996,22
17/1/2007	2,0000	0,00%	2,0000	2,0800	1,9800	60.307	121.223,22
16/1/2007	2,0000	2,04%	1,9600	2,0400	1,9600	9.731	19.262,73
15/1/2007	1,9600	0,00%	1,9400	1,9600	1,9200	19.402	37.606,42
12/1/2007	1,9600	-1,01%	1,9200	2,0000	1,9200	16.854	33.241,86
11/1/2007	1,9800	2,06%	1,9200	1,9800	1,9200	31.002	60.560,44
10/1/2007	1,9400	-2,02%	1,9200	2,0000	1,9000	15.693	30.366,58
09/1/2007	1,9800	1,02%	2,0000	2,0000	1,9400	31.997	62.624,88
08/1/2007	1,9600	0,00%	1,9800	1,9800	1,9400	3.401	6.652,04
05/1/2007	1,9600	-1,01%	1,9800	2,0200	1,9600	23.793	47.171,53
04/1/2007	1,9800	-1,00%	2,0000	2,0000	1,9800	13.941	27.711,51
03/1/2007	2,0000	0,00%	2,0000	2,0400	1,9800	36.381	73.480,22
02/1/2007	2,0000	-1,96%	2,0400	2,0400	1,9800	15.152	30.301,18
29/12/2006	2,0400	2,00%	2,0000	2,0400	1,9400	32.685	64.664,06
28/12/2006	2,0000	2,04%	2,0000	2,0000	1,9400	34.056	66.878,59
27/12/2006	1,9600	-2,00%	2,0000	2,0000	1,9600	16.548	32.570,83
22/12/2006	2,0000	-0,99%	2,0200	2,0800	1,9800	14.253	28.578,12
21/12/2006	2,0200	1,00%	2,0400	2,0600	2,0000	103.565	210.959,37
20/12/2006	2,0000	0,00%	1,9600	2,0600	1,9600	54.558	109.490,10
19/12/2006	2,0000	0,00%	2,0000	2,0000	1,9400	7.970	15.695,04
18/12/2006	2,0000	0,00%	2,0000	2,0800	1,9800	39.830	79.991,64
15/12/2006	2,0000	1,01%	2,0000	2,0800	1,9800	33.073	66.622,80
14/12/2006	1,9800	-1,00%	2,0000	2,0000	1,9800	14.250	28.399,55
13/12/2006	2,0000	-2,91%	2,0400	2,1200	1,9800	136.970	278.323,85
12/12/2006	2,0600	3,00%	2,0400	2,0800	1,9800	83.254	170.813,68
11/12/2006	2,0000	0,00%	2,0000	2,0600	2,0000	13.029	26.377,78
08/12/2006	2,0000	-0,99%	2,0000	2,0400	1,9800	16.411	33.244,57
07/12/2006	2,0200	1,00%	2,0800	2,0800	2,0000	79.230	160.992,64
06/12/2006	2,0000	2,04%	1,9600	2,0800	1,9600	4.474	8.918,29
05/12/2006	1,9600	1,03%	1,9200	2,0000	1,9200	32.584	63.929,47
04/12/2006	1,9400	1,04%	1,9400	1,9600	1,9200	3.367	6.533,10
01/12/2006	1,9200	0,00%	1,9200	1,9400	1,9200	14.847	28.635,16
30/11/2006	1,9200	-1,03%	1,9200	1,9400	1,9000	18.361	35.187,90
29/11/2006	1,9400	1,04%	1,9200	1,9800	1,9200	11.232	21.811,52
28/11/2006	1,9200	-3,03%	1,9400	2,0000	1,9200	16.343	31.654,84
27/11/2006	1,9800	-1,00%	2,0000	2,0000	1,9600	15.621	30.968,02
24/11/2006	2,0000	-0,99%	2,0200	2,0200	1,9800	11.977	23.923,62
23/11/2006	2,0200	1,00%	2,0000	2,0800	2,0000	31.933	64.535,19
22/11/2006	2,0000	-0,99%	2,0000	2,0600	1,9600	16.267	32.438,21
21/11/2006	2,0200	1,00%	2,0000	2,0200	1,9600	14.596	29.118,92
20/11/2006	2,0000	0,00%	1,9600	2,0000	1,9400	26.820	52.524,58
17/11/2006	2,0000	0,00%	2,0000	2,0000	1,9800	44.417	88.435,94
16/11/2006	2,0000	-3,85%	2,0600	2,0800	2,0000	33.658	68.203,40
15/11/2006	2,0800	-0,95%	2,1400	2,1600	2,0600	99.086	208.171,56
14/11/2006	2,1000	1,94%	2,0400	2,1600	2,0200	174.480	366.468,49
13/11/2006	2,0600	0,98%	2,0000	2,0600	2,0000	54.976	111.443,65
10/11/2006	2,0400	3,03%	1,9800	2,0600	1,9600	72.223	144.420,92
09/11/2006	1,9800	4,21%	1,9000	1,9800	1,9000	38.977	75.677,54
08/11/2006	1,9000	-2,06%	1,9000	1,9400	1,8800	38.653	73.458,01
07/11/2006	1,9400	-3,00%	1,9600	1,9800	1,9200	27.221	52.861,56
06/11/2006	2,0000	1,01%	1,9600	2,0000	1,9600	12.238	24.209,50
03/11/2006	1,9800	2,06%	1,9600	2,0000	1,9200	19.604	38.345,61
02/11/2006	1,9400	-1,02%	1,9800	2,0200	1,9000	62.926	122.838,17
01/11/2006	1,9600	2,08%	1,9200	1,9600	1,8800	73.221	139.917,52
31/10/2006	1,9200	-3,03%	1,9200	2,0000	1,9200	43.715	85.156,34
30/10/2006	1,9800	-1,00%	2,0000	2,0000	1,9200	64.490	126.993,76
27/10/2006	2,0000	3,09%	2,0000	2,0400	1,9400	101.377	203.115,61
26/10/2006	1,9400	4,30%	1,8800	1,9600	1,8600	156.184	299.642,75
25/10/2006	1,8600	2,20%	1,8200	1,9000	1,8200	72.812	134.393,61
24/10/2006	1,8200	0,00%	1,8200	1,8400	1,8000	23.395	42.692,37
23/10/2006	1,8200	1,11%	1,8000	1,8400	1,7800	41.005	74.711,37
20/10/2006	1,8000	1,12%	1,8200	1,9000	1,7600	42.583	76.053,28
19/10/2006	1,7800	0,00%	1,7800	1,8200	1,7600	23.939	42.728,30
18/10/2006	1,7800	-1,11%	1,8200	1,8400	1,7800	22.957	41.032,02
17/10/2006	1,8000	3,45%	1,7400	1,8600	1,7400	88.950	160.423,00
16/10/2006	1,7400	0,00%	1,7800	1,7800	1,7200	40.906	71.297,18
13/10/2006	1,7400	-1,14%	1,7600	1,8000	1,7400	24.374	42.409,31
12/10/2006	1,7600	-1,12%	1,7800	1,8400	1,7600	34.789	62.288,71
11/10/2006	1,7800	1,14%	1,8000	1,8400	1,7600	104.445	186.253,49
10/10/2006	1,7600	3,53%	1,7000	1,7800	1,7000	88.551	154.195,15
09/10/2006	1,7000	0,00%	1,6800	1,7200	1,6800	12.117	20.538,75
06/10/2006	1,7000	-1,16%	1,7000	1,7200	1,6800	15.752	26.780,94
05/10/2006	1,7200	1,18%	1,7000	1,7600	1,7000	31.891	54.999,74
04/10/2006	1,7000	1,19%	1,6800	1,7200	1,6800	10.153	17.316,78
03/10/2006	1,6800	0,00%	1,6800	1,7200	1,6600	22.694	38.361,05
02/10/2006	1,6800	-2,33%	1,7200	1,7600	1,6800	17.056	28.896,80
29/9/2006	1,7200	2,38%	1,7000	1,7600	1,7000	39.189	67.389,40
28/9/2006	1,6800	0,00%	1,6600	1,6800	1,6600	6.759	11.305,44
27/9/2006	1,6800	1,20%	1,6600	1,6800	1,6600	24.081	40.497,71
26/9/2006	1,6600	0,00%	1,7000	1,7000	1,6600	20.223	33.773,52
25/9/2006	1,6600	-1,19%	1,6600	1,7000	1,6600	13.834	23.307,42
22/9/2006	1,6800	0,00%	1,6800	1,6800	1,6400	19.577	32.810,20
21/9/2006	1,6800	0,00%	1,6800	1,7600	1,6800	79.035	135.420,27
20/9/2006	1,6800	5,00%	1,6200	1,6800	1,6200	35.276	58.286,26
19/9/2006	1,6000	0,00%	1,6000	1,6400	1,6000	7.122	11.474,50
18/9/2006	1,6000	-1,23%	1,6200	1,6200	1,6000	8.293	13.361,15
15/9/2006	1,6200	0,00%	1,6000	1,6400	1,5800	11.643	18.777,76
14/9/2006	1,6200	-2,41%	1,6400	1,6800	1,6000	12.791	20.825,42
13/9/2006	1,6600	0,00%	1,7000	1,7200	1,6000	18.715	30.722,50
12/9/2006	1,6600	-1,19%	1,6600	1,7200	1,6400	27.231	45.079,15
11/9/2006	1,6800	-1,18%	1,7000	1,7000	1,6600	25.769	43.182,06
08/9/2006	1,7000	1,19%	1,7000	1,7200	1,6800	8.626	14.684,19
07/9/2006	1,6800	-1,18%	1,6800	1,7000	1,6800	4.345	7.317,68
06/9/2006	1,7000	-3,41%	1,7600	1,7600	1,7000	11.967	20.521,54
05/9/2006	1,7600	0,00%	1,7600	1,8200	1,7600	13.285	23.374,34
04/9/2006	1,7600	4,76%	1,7000	1,7800	1,7000	30.112	53.074,95
01/9/2006	1,6800	0,00%	1,7000	1,7200	1,6800	19.697	33.508,50
31/8/2006	1,6800	-1,18%	1,7000	1,7200	1,6600	19.437	32.779,61
30/8/2006	1,7000	0,00%	1,7000	1,7600	1,7000	13.107	22.530,88
29/8/2006	1,7000	2,41%	1,6800	1,7600	1,6800	52.686	90.552,29
28/8/2006	1,6600	-2,35%	1,6800	1,7600	1,6000	113.358	187.229,86
25/8/2006	1,7000	-5,56%	1,7600	1,8200	1,6800	47.823	82.594,82
24/8/2006	1,8000	-2,17%	1,8000	1,8400	1,7600	11.654	20.847,88
23/8/2006	1,8400	4,55%	1,7800	1,8400	1,7600	31.100	56.293,47
22/8/2006	1,7600	-2,22%	1,8000	1,8600	1,7600	24.133	43.466,34
21/8/2006	1,8000	-1,10%	1,8400	1,8600	1,7800	30.964	56.325,88
18/8/2006	1,8200	-1,09%	1,8400	1,9000	1,8000	60.959	112.205,21
17/8/2006	1,8400	-4,17%	1,9200	1,9600	1,8200	62.059	116.213,62
16/8/2006	1,9200	-3,03%	2,0200	2,0200	1,9000	69.236	135.619,46
14/8/2006	1,9800	2,06%	2,0400	2,0800	1,9200	164.665	328.246,63
11/8/2006	1,9400	4,30%	1,8400	2,0200	1,8400	83.436	163.996,25
10/8/2006	1,8600	1,09%	1,8400	1,9000	1,8400	10.353	19.299,99
09/8/2006	1,8400	0,00%	1,8000	1,8400	1,8000	131	237,20
08/8/2006	1,8400	2,22%	1,8000	1,8400	1,7800	1.159	2.086,48
07/8/2006	1,8000	0,00%	1,7800	1,8400	1,7600	2.685	4.802,74
04/8/2006	1,8000	1,12%	1,7600	1,8400	1,7600	2.315	4.111,60
03/8/2006	1,7800	-1,11%	1,7800	1,7800	1,7600	3.297	5.850,90
02/8/2006	1,8000	-1,10%	1,8000	1,8800	1,7600	7.863	14.126,78
01/8/2006	1,8200	1,11%	1,8000	1,8400	1,7800	3.516	6.352,38
31/7/2006	1,8000	-2,17%	1,8400	1,8400	1,7600	3.736	6.676,77
28/7/2006	1,8400	0,00%	1,8400	1,8400	1,7800	5.795	10.561,70
27/7/2006	1,8400	2,22%	1,7800	1,8600	1,7800	8.834	15.971,56
26/7/2006	1,8000	-2,17%	1,8200	1,8400	1,7800	6.136	11.032,54
25/7/2006	1,8400	-1,08%	1,8400	1,8800	1,8200	6.731	12.314,69
24/7/2006	1,8600	-1,06%	1,8400	1,9000	1,8000	8.630	15.876,86
21/7/2006	1,8800	-2,08%	1,9200	1,9200	1,8400	10.488	19.711,18
20/7/2006	1,9200	0,00%	1,8800	1,9400	1,8800	20.159	38.690,44
19/7/2006	1,9200	2,13%	1,8400	1,9400	1,8400	61.684	117.863,73
18/7/2006	1,8800	2,17%	1,8200	1,9200	1,8000	223.196	418.910,03
17/7/2006	1,8400	0,00%	1,7800	1,8400	1,7400	21.766	39.241,41
14/7/2006	1,8400	0,00%	1,8000	1,8400	1,7600	9.617	17.102,29
13/7/2006	1,8400	-3,16%	1,8400	1,8400	1,7600	15.264	27.543,84
12/7/2006	1,9000	3,26%	1,7800	1,9200	1,7800	4.215	7.871,14
11/7/2006	1,8400	2,22%	1,7400	1,8600	1,7400	30.970	57.103,62
10/7/2006	1,8000	-1,10%	1,7600	1,8200	1,7600	6.993	12.475,24
07/7/2006	1,8200	-1,09%	1,8200	1,8200	1,7600	10.412	18.630,08
06/7/2006	1,8400	5,75%	1,8000	1,8400	1,7000	38.358	67.723,03
05/7/2006	1,7400	3,57%	1,6800	1,7400	1,6600	14.725	24.665,10
04/7/2006	1,6800	-4,55%	1,7400	1,8000	1,6800	38.492	66.955,00
03/7/2006	1,7600	-1,12%	1,7400	1,7600	1,7000	12.453	21.503,50
30/6/2006	1,7800	5,95%	1,7200	1,7800	1,6800	19.872	33.871,47
29/6/2006	1,6800	6,33%	1,5800	1,7000	1,5600	22.435	36.728,22
28/6/2006	1,5800	0,00%	1,5800	1,6200	1,5600	5.903	9.379,08
27/6/2006	1,5800	1,28%	1,6000	1,6200	1,5600	11.229	17.804,16
26/6/2006	1,5600	-2,50%	1,6000	1,6000	1,5200	3.548	5.528,40
23/6/2006	1,6000	-2,44%	1,6800	1,6800	1,6000	9.664	15.575,64
22/6/2006	1,6400	5,13%	1,5600	1,6400	1,5600	13.717	21.862,30
21/6/2006	1,5600	0,00%	1,5400	1,5800	1,5200	28.255	43.535,00
20/6/2006	1,5600	4,00%	1,5000	1,6000	1,4400	13.031	19.756,00
19/6/2006	1,5000	4,17%	1,5400	1,5400	1,5000	26.193	39.691,12
16/6/2006	1,4400	-4,00%	1,5400	1,5400	1,4200	57.946	84.797,30
15/6/2006	1,5000	5,63%	1,4600	1,5200	1,4400	40.586	59.632,60
14/6/2006	1,4200	-2,74%	1,5200	1,5200	1,4000	54.664	80.228,94
13/6/2006	1,4600	-9,88%	1,6000	1,6000	1,4600	23.779	35.302,65
09/6/2006	1,6200	-3,57%	1,6600	1,7600	1,6000	27.285	44.875,02
08/6/2006	1,6800	5,00%	1,6000	1,6800	1,5200	27.477	43.785,94
07/6/2006	1,6000	-4,76%	1,6800	1,7400	1,5200	46.618	75.272,01
06/6/2006	1,6800	-9,68%	1,8400	1,8400	1,6800	60.143	105.650,55
05/6/2006	1,8600	-5,10%	1,9200	1,9800	1,8200	30.313	56.403,21
02/6/2006	1,9600	2,08%	1,9400	2,0000	1,8800	11.428	22.030,98
01/6/2006	1,9200	-1,03%	1,9200	2,0000	1,8600	26.605	50.598,40
31/5/2006	1,9400	-3,00%	1,9200	2,0400	1,9200	42.023	81.823,80
30/5/2006	2,0000	-4,76%	2,0200	2,0800	1,9200	25.972	51.267,26
29/5/2006	2,1000	-8,70%	2,3200	2,3200	2,0800	20.768	45.183,20
26/5/2006	2,3000	3,60%	2,2400	2,3200	2,2400	38.735	88.441,10
25/5/2006	2,2200	8,82%	2,0400	2,2400	2,0400	42.216	90.836,71
24/5/2006	2,0400	6,25%	2,0000	2,1000	1,9200	47.055	95.374,13
23/5/2006	1,9200	0,00%	1,9200	2,0000	1,8600	52.385	100.832,56
22/5/2006	1,9200	-4,00%	2,0000	2,0000	1,9000	46.454	90.205,28
19/5/2006	2,0000	4,17%	1,9200	2,0200	1,9200	37.053	72.296,40
18/5/2006	1,9200	0,00%	1,9000	1,9800	1,8400	25.435	48.294,80
17/5/2006	1,9200	1,05%	1,8800	1,9600	1,8800	39.303	75.958,82
16/5/2006	1,9000	0,00%	1,8600	1,9000	1,8400	6.092	11.446,04
15/5/2006	1,9000	0,00%	1,8800	1,9000	1,8400	4.462	8.390,96
12/5/2006	1,9000	0,00%	1,8800	1,9200	1,8400	20.489	38.398,84
11/5/2006	1,9000	-1,04%	1,9200	1,9200	1,8800	19.216	36.582,54
10/5/2006	1,9200	-2,04%	1,9600	1,9600	1,9200	16.355	31.731,20
09/5/2006	1,9600	-1,01%	1,9800	1,9800	1,9400	19.363	37.912,82
08/5/2006	1,9800	2,06%	1,9400	2,0000	1,9400	60.809	119.446,28
05/5/2006	1,9400	0,00%	1,9400	1,9800	1,9400	11.042	21.758,04
04/5/2006	1,9400	0,00%	1,9400	2,0000	1,9400	24.824	49.043,64
03/5/2006	1,9400	-3,00%	2,0000	2,0400	1,9400	71.152	140.341,52
02/5/2006	2,0000	3,09%	1,9400	2,0400	1,9400	89.494	178.334,92
28/4/2006	1,9400	0,00%	1,9000	1,9400	1,9000	33.020	63.697,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%