Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

5,5000 €

0,0400 (0,73%)

Άνοιγμα 5,4800
Υψηλό 5,5000
Χαμηλό 5,3400

Όγκος 7.714
Τζίρος 42.171 €
Πράξεις 66

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	2,1600	0,00%	2,1600	2,1800	2,1400	22.436	48.168,03
29/10/2007	2,1600	0,93%	2,1200	2,1600	2,1200	14.762	31.824,78
26/10/2007	2,1400	0,00%	2,1200	2,1600	2,1200	5.446	11.670,50
25/10/2007	2,1400	-0,93%	2,1600	2,1600	2,1200	20.734	44.488,57
24/10/2007	2,1600	0,00%	2,1600	2,1800	2,1400	32.978	71.061,27
23/10/2007	2,1600	0,00%	2,1600	2,2200	2,1400	60.031	131.209,00
22/10/2007	2,1600	0,00%	2,1000	2,1600	2,0800	42.176	88.730,20
19/10/2007	2,1600	0,00%	2,1600	2,2200	2,1400	56.073	121.845,00
18/10/2007	2,1600	0,00%	2,1600	2,1600	2,0800	118.626	254.400,44
17/10/2007	2,1600	3,85%	2,0600	2,1600	2,0600	115.256	245.806,08
16/10/2007	2,0800	0,00%	2,0400	2,0800	2,0400	48.169	99.709,90
15/10/2007	2,0800	-0,95%	2,0800	2,1200	2,0800	36.197	76.188,03
12/10/2007	2,1000	0,96%	2,0800	2,1400	2,0800	73.413	155.145,90
11/10/2007	2,0800	0,97%	2,0600	2,1400	2,0400	85.970	180.609,30
10/10/2007	2,0600	-0,96%	2,0800	2,0800	2,0400	22.869	46.972,40
09/10/2007	2,0800	-1,89%	2,1200	2,1200	2,0600	28.309	58.659,68
08/10/2007	2,1200	-0,93%	2,1400	2,1600	2,0800	31.382	66.548,37
05/10/2007	2,1400	2,88%	2,0800	2,1600	2,0800	64.548	137.546,76
04/10/2007	2,0800	0,00%	2,1000	2,1200	2,0800	23.685	49.567,28
03/10/2007	2,0800	-1,89%	2,1200	2,1400	2,0800	69.119	144.615,77
02/10/2007	2,1200	1,92%	2,1200	2,1600	2,0800	56.763	120.533,57
01/10/2007	2,0800	-4,59%	2,1800	2,2200	2,0600	432.606	911.229,81
28/9/2007	2,1800	-1,80%	2,2200	2,2200	2,1600	23.783	52.278,31
27/9/2007	2,2200	-0,89%	2,2200	2,2800	2,1800	29.757	66.361,46
26/9/2007	2,2400	0,00%	2,2200	2,3200	2,2200	51.710	116.899,75
25/9/2007	2,2400	0,00%	2,2200	2,2400	2,2000	17.052	37.947,56
24/9/2007	2,2400	2,75%	2,1800	2,3000	2,1800	48.169	108.414,83
21/9/2007	2,1800	-1,80%	2,2200	2,2400	2,1600	12.329	27.147,23
20/9/2007	2,2200	0,91%	2,1800	2,2200	2,1600	3.726	8.214,48
19/9/2007	2,2000	-0,90%	2,2400	2,2600	2,2000	14.815	33.065,90
18/9/2007	2,2200	2,78%	2,1200	2,2800	2,1200	13.947	30.773,00
17/9/2007	2,1600	1,89%	2,1200	2,1600	2,1200	6.118	13.147,90
14/9/2007	2,1200	-0,93%	2,1600	2,1600	2,1200	23.235	49.516,90
13/9/2007	2,1400	-0,93%	2,1600	2,1800	2,1200	14.818	31.906,90
12/9/2007	2,1600	-0,92%	2,1600	2,1600	2,1600	5.975	12.901,00
11/9/2007	2,1800	0,93%	2,1600	2,2600	2,1600	26.134	57.918,75
10/9/2007	2,1600	-1,82%	2,2000	2,2000	2,1400	17.309	37.468,66
07/9/2007	2,2000	-0,90%	2,1800	2,2400	2,1600	14.757	32.595,76
06/9/2007	2,2200	2,78%	2,1200	2,2400	2,1200	20.035	43.871,85
05/9/2007	2,1600	-3,57%	2,2800	2,2800	2,1600	14.687	32.401,50
04/9/2007	2,2400	-1,75%	2,3200	2,3200	2,2400	16.902	38.276,30
03/9/2007	2,2800	1,79%	2,2200	2,4200	2,1800	94.186	218.752,47
31/8/2007	2,2400	6,67%	2,1000	2,2800	2,0800	283.396	632.052,87
30/8/2007	2,1000	0,00%	2,1600	2,1600	2,0800	16.271	34.492,65
29/8/2007	2,1000	2,94%	2,0000	2,1400	2,0000	30.805	64.426,37
28/8/2007	2,0400	-0,97%	2,0600	2,0800	2,0200	25.546	52.364,56
27/8/2007	2,0600	-0,96%	2,0400	2,0800	2,0400	16.084	33.301,18
24/8/2007	2,0800	-0,95%	2,1000	2,1000	2,0400	16.855	34.731,19
23/8/2007	2,1000	-0,94%	2,0800	2,1600	2,0800	8.998	19.181,46
22/8/2007	2,1200	2,91%	2,0800	2,1600	2,0800	22.411	47.533,80
21/8/2007	2,0600	0,98%	2,0400	2,1400	2,0200	22.009	45.616,31
20/8/2007	2,0400	-1,92%	2,0600	2,0800	2,0200	15.357	31.544,41
17/8/2007	2,0800	4,00%	2,0000	2,0800	1,9800	23.965	48.895,03
16/8/2007	2,0000	-3,85%	2,0000	2,0200	1,8800	74.819	147.476,93
14/8/2007	2,0800	0,00%	2,0600	2,0800	2,0200	10.063	20.763,20
13/8/2007	2,0800	2,97%	2,0200	2,1000	2,0200	44.345	91.345,62
10/8/2007	2,0200	2,02%	1,9800	2,0600	1,9200	75.659	149.935,99
09/8/2007	1,9800	-1,00%	2,0000	2,0800	1,9600	96.834	196.935,49
08/8/2007	2,0000	-2,91%	2,1000	2,1600	2,0000	52.915	108.629,70
07/8/2007	2,0600	-5,50%	2,2400	2,2400	2,0600	59.518	126.447,70
06/8/2007	2,1800	-5,22%	2,2800	2,3800	2,1600	77.765	176.181,98
03/8/2007	2,3000	-0,86%	2,3200	2,4400	2,2800	82.918	195.942,01
02/8/2007	2,3200	9,43%	2,1600	2,4200	2,1400	362.702	816.844,07
01/8/2007	2,1200	-0,93%	2,0800	2,1400	2,0200	48.583	101.182,95
31/7/2007	2,1400	9,18%	2,0200	2,1600	2,0200	126.991	266.458,70
30/7/2007	1,9600	-2,00%	1,9600	2,0000	1,9400	19.333	38.129,98
27/7/2007	2,0000	-0,99%	2,0000	2,0200	1,9200	56.844	113.212,67
26/7/2007	2,0200	-4,72%	2,1200	2,1200	2,0000	35.806	73.702,14
25/7/2007	2,1200	-1,85%	2,1600	2,1600	2,0800	48.359	101.949,89
24/7/2007	2,1600	-0,92%	2,1800	2,2000	2,1400	16.306	35.259,45
23/7/2007	2,1800	-1,80%	2,2200	2,2200	2,1800	20.021	43.987,06
20/7/2007	2,2200	0,00%	2,2200	2,2400	2,1800	20.098	44.584,72
19/7/2007	2,2200	1,83%	2,1800	2,2400	2,1600	26.852	59.112,44
18/7/2007	2,1800	0,00%	2,1600	2,2000	2,1200	24.273	52.468,72
17/7/2007	2,1800	-2,68%	2,2000	2,2200	2,1600	16.899	36.772,24
16/7/2007	2,2400	0,00%	2,2200	2,2600	2,1400	26.450	58.065,92
13/7/2007	2,2400	1,82%	2,2400	2,2800	2,1800	27.440	61.172,56
12/7/2007	2,2000	1,85%	2,1600	2,2400	2,1600	21.440	46.710,42
11/7/2007	2,1600	0,00%	2,1400	2,2200	2,0800	65.138	138.989,56
10/7/2007	2,1600	-2,70%	2,2200	2,2200	2,1600	23.845	52.080,52
09/7/2007	2,2200	-2,63%	2,2800	2,3600	2,2000	51.121	117.272,61
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	0,00%	1,8000	1,8400	1,7600	11.654	20.847,88

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%