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
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	1,04%	1,9000	1,9400	1,9000	33.020	63.697,16
27/4/2006	1,9200	2,13%	1,8800	1,9400	1,8600	79.886	152.824,36
26/4/2006	1,8800	0,00%	1,9200	2,0000	1,8600	98.728	189.162,38
25/4/2006	1,8800	-1,05%	1,9000	1,9200	1,8200	40.207	74.430,04
20/4/2006	1,9000	10,47%	1,7200	1,9000	1,7200	47.677	86.392,04
19/4/2006	1,7200	2,38%	1,6800	1,7400	1,6800	17.909	30.542,76
18/4/2006	1,6800	-1,18%	1,6800	1,7200	1,6600	12.696	21.367,40
13/4/2006	1,7000	-1,16%	1,7200	1,7400	1,6800	14.341	24.302,38
12/4/2006	1,7200	0,00%	1,7200	1,7400	1,6800	59.853	102.796,24
11/4/2006	1,7200	2,38%	1,6800	1,7400	1,6800	20.756	35.277,28
10/4/2006	1,6800	1,20%	1,6600	1,6800	1,6200	53.692	88.388,12
07/4/2006	1,6600	-1,19%	1,6800	1,7000	1,6600	43.063	71.736,00
06/4/2006	1,6800	0,00%	1,6800	1,6800	1,6400	39.676	65.790,48
05/4/2006	1,6800	-1,18%	1,7000	1,7400	1,6800	11.598	19.671,64
04/4/2006	1,7000	-3,41%	1,7600	1,7600	1,6800	23.428	40.116,64
03/4/2006	1,7600	4,76%	1,6800	1,7600	1,6800	72.541	125.253,16
31/3/2006	1,6800	5,00%	1,6000	1,7200	1,5600	38.928	63.963,56
30/3/2006	1,6000	3,90%	1,5400	1,6000	1,5400	31.362	49.262,54
29/3/2006	1,5400	0,00%	1,5600	1,5600	1,5400	20.888	32.313,02
28/3/2006	1,5400	0,00%	1,5200	1,5600	1,5200	26.198	40.317,50
27/3/2006	1,5400	1,32%	1,5200	1,5400	1,5000	39.353	59.624,72
24/3/2006	1,5200	0,00%	1,5000	1,5200	1,5000	13.297	19.999,24
23/3/2006	1,5200	0,00%	1,5200	1,5400	1,5000	8.353	12.631,70
22/3/2006	1,5200	0,00%	1,5000	1,5400	1,5000	9.455	14.356,28
21/3/2006	1,5200	1,33%	1,5000	1,5200	1,4800	10.078	15.113,02
20/3/2006	1,5000	1,35%	1,4800	1,5200	1,4600	49.039	73.136,68
17/3/2006	1,4800	0,00%	1,4800	1,4800	1,4600	9.627	14.145,20
16/3/2006	1,4800	0,00%	1,4800	1,5000	1,4600	32.053	47.467,32
15/3/2006	1,4800	0,00%	1,4800	1,4800	1,4800	1.722	2.544,72
14/3/2006	1,4800	-2,63%	1,5000	1,5000	1,4600	10.702	15.904,84
13/3/2006	1,5200	1,33%	1,5000	1,5200	1,4800	8.402	12.716,88
10/3/2006	1,5000	1,35%	1,4600	1,5200	1,4400	9.137	13.586,78
09/3/2006	1,4800	2,78%	1,4600	1,4800	1,4600	7.892	11.627,87
08/3/2006	1,4400	0,00%	1,4400	1,4800	1,4200	15.013	21.844,69
07/3/2006	1,4400	-4,00%	1,4800	1,5200	1,4200	35.569	51.524,03
03/3/2006	1,5000	1,35%	1,4800	1,5200	1,4600	27.528	41.223,98
02/3/2006	1,4800	1,37%	1,4600	1,5000	1,4600	15.915	23.485,64
01/3/2006	1,4600	-2,67%	1,4600	1,4800	1,4400	11.008	16.186,28
28/2/2006	1,5000	1,35%	1,4600	1,5000	1,4600	16.680	24.704,01
27/2/2006	1,4800	-1,33%	1,5000	1,5200	1,4600	14.772	21.869,28
24/2/2006	1,5000	1,35%	1,4400	1,5000	1,4400	36.030	53.587,18
23/2/2006	1,4800	-2,63%	1,5200	1,5200	1,4800	5.807	8.749,05
22/2/2006	1,5200	0,00%	1,5600	1,5600	1,5000	9.951	15.264,06
21/2/2006	1,5200	0,00%	1,5200	1,5400	1,5200	41.676	63.738,96
20/2/2006	1,5200	2,70%	1,4800	1,5200	1,4800	22.324	33.837,76
17/2/2006	1,4800	0,00%	1,4800	1,4800	1,4800	6.819	10.097,82
16/2/2006	1,4800	-1,33%	1,4600	1,5200	1,4600	15.170	22.633,51
15/2/2006	1,5000	-1,32%	1,5200	1,5600	1,5000	45.238	68.863,60
14/2/2006	1,5200	1,33%	1,4600	1,5200	1,4600	50.569	75.862,34
13/2/2006	1,5000	4,17%	1,4400	1,5000	1,4400	22.352	33.009,70
10/2/2006	1,4400	0,00%	1,4400	1,4800	1,4400	14.201	20.770,75
09/2/2006	1,4400	-4,00%	1,5000	1,5000	1,4400	39.986	58.173,43
08/2/2006	1,5000	2,74%	1,4600	1,5000	1,4400	5.045	7.414,92
07/2/2006	1,4600	1,39%	1,4400	1,4600	1,4400	9.134	13.326,58
06/2/2006	1,4400	-2,70%	1,4400	1,5200	1,4400	9.436	13.780,66
03/2/2006	1,4800	0,00%	1,5000	1,5000	1,4600	7.860	11.567,30
02/2/2006	1,4800	2,78%	1,4400	1,5000	1,4000	73.296	106.268,40
01/2/2006	1,4400	0,00%	1,4400	1,4400	1,4200	9.078	12.981,24
31/1/2006	1,4400	2,86%	1,4400	1,4800	1,4000	18.458	26.344,42
30/1/2006	1,4000	-2,78%	1,4400	1,4400	1,4000	5.149	7.182,28
27/1/2006	1,4400	0,00%	1,4400	1,4600	1,4400	9.186	13.215,34
26/1/2006	1,4400	-2,70%	1,4800	1,4800	1,4400	18.026	25.986,56
25/1/2006	1,4800	-2,63%	1,4400	1,4800	1,4400	1.808	2.658,58
24/1/2006	1,5200	2,70%	1,4400	1,5200	1,4400	31.799	46.723,02
23/1/2006	1,4800	-2,63%	1,5000	1,5000	1,4400	18.865	27.949,34
20/1/2006	1,5200	-3,80%	1,5200	1,5200	1,5200	12.890	19.457,85
19/1/2006	1,5800	3,95%	1,5600	1,6000	1,5400	10.370	16.271,78
18/1/2006	1,5200	-2,56%	1,5400	1,5400	1,5000	8.247	12.513,01
17/1/2006	1,5600	-2,50%	1,5800	1,6000	1,5600	42.118	66.245,81
16/1/2006	1,6000	0,00%	1,6000	1,6400	1,5600	115.841	184.099,10
13/1/2006	1,6000	6,67%	1,4800	1,6000	1,4400	80.635	126.665,73
12/1/2006	1,5000	1,35%	1,4800	1,5000	1,4400	21.303	31.460,42
11/1/2006	1,4800	0,00%	1,4800	1,5000	1,4400	17.726	25.987,54
10/1/2006	1,4800	4,23%	1,4400	1,4800	1,4200	15.261	22.156,28
09/1/2006	1,4200	1,43%	1,4000	1,4400	1,4000	36.385	51.828,94
05/1/2006	1,4000	4,48%	1,3400	1,4000	1,3400	15.541	21.506,20
04/1/2006	1,3400	-1,47%	1,3600	1,3600	1,3400	31.810	43.195,22
03/1/2006	1,3600	0,00%	1,3600	1,4400	1,3400	29.298	40.684,73
02/1/2006	1,3600	-1,45%	1,3800	1,3800	1,3400	2.271	3.062,20
30/12/2005	1,3800	-5,48%	1,4400	1,4400	1,3600	57.079	79.730,70
29/12/2005	1,4600	-2,67%	1,4800	1,5000	1,4400	27.819	40.900,42
28/12/2005	1,5000	0,00%	1,5000	1,5200	1,4600	64.825	96.079,28
27/12/2005	1,5000	-1,32%	1,5000	1,5200	1,4800	32.679	49.179,34
23/12/2005	1,5200	2,70%	1,4600	1,5400	1,4400	60.708	90.676,38
22/12/2005	1,4800	4,23%	1,4400	1,5000	1,4400	62.779	91.185,08
21/12/2005	1,4200	4,41%	1,3600	1,4400	1,3600	51.172	70.750,46
20/12/2005	1,3600	1,49%	1,3200	1,3600	1,3200	31.034	41.826,06
19/12/2005	1,3400	6,35%	1,2600	1,3400	1,2600	60.454	78.869,24
16/12/2005	1,2600	0,00%	1,2600	1,2800	1,2600	35.335	44.666,94
15/12/2005	1,2600	0,00%	1,2400	1,2800	1,2400	65.308	82.854,10
14/12/2005	1,2600	1,61%	1,2400	1,2600	1,2400	6.109	7.552,08
13/12/2005	1,2400	1,64%	1,2200	1,2600	1,2000	27.834	34.091,52
12/12/2005	1,2200	3,39%	1,2000	1,2200	1,2000	26.564	32.314,32
09/12/2005	1,1800	-1,67%	1,1800	1,1800	1,1800	1.232	1.471,80
08/12/2005	1,2000	0,00%	1,2000	1,2000	1,1800	6.315	7.572,12
07/12/2005	1,2000	-1,64%	1,2400	1,2400	1,2000	691	851,20
06/12/2005	1,2200	0,00%	1,2200	1,2400	1,2000	4.126	5.039,60
05/12/2005	1,2200	1,67%	1,2000	1,2200	1,1800	5.347	6.407,72
02/12/2005	1,2000	0,00%	1,2000	1,2000	1,2000	5.590	6.708,06
01/12/2005	1,2000	-3,23%	1,2400	1,2400	1,2000	7.692	9.504,30
30/11/2005	1,2400	0,00%	1,2200	1,2400	1,2200	654	796,00
29/11/2005	1,2400	3,33%	1,2000	1,2400	1,2000	27.147	33.368,66
28/11/2005	1,2000	0,00%	1,2000	1,2000	1,2000	3.225	3.900,55
25/11/2005	1,2000	-1,64%	1,2200	1,2400	1,2000	4.283	5.184,64
24/11/2005	1,2200	1,67%	1,2200	1,2400	1,2200	14.358	17.607,70
23/11/2005	1,2000	0,00%	1,2000	1,2000	1,1800	10.084	12.141,79
22/11/2005	1,2000	-1,64%	1,2400	1,2400	1,2000	43.864	53.231,44
21/11/2005	1,2200	-1,61%	1,2400	1,2600	1,2200	18.487	22.803,40
18/11/2005	1,2400	0,00%	1,2400	1,2600	1,2200	69.401	85.696,00
17/11/2005	1,2400	1,64%	1,2000	1,2400	1,2000	43.976	53.808,13
16/11/2005	1,2200	3,39%	1,1800	1,2400	1,1800	25.013	30.050,91
15/11/2005	1,1800	0,00%	1,1800	1,1800	1,1800	10.642	12.514,66
14/11/2005	1,1800	1,72%	1,1400	1,2200	1,1400	17.095	20.421,05
11/11/2005	1,1600	5,45%	1,1400	1,1600	1,1200	73.725	84.650,42
10/11/2005	1,1000	0,00%	1,1000	1,1200	1,1000	19.856	22.243,14
09/11/2005	1,1000	0,00%	1,1000	1,1000	1,1000	672	730,38
08/11/2005	1,1000	0,00%	1,1000	1,1000	1,1000	14.451	15.858,90
07/11/2005	1,1000	0,00%	1,1000	1,1000	1,1000	18.327	20.159,98
04/11/2005	1,1000	0,00%	1,0600	1,1000	1,0600	8.193	8.979,18
03/11/2005	1,1000	3,77%	1,0400	1,1000	1,0400	16.915	18.235,78
02/11/2005	1,0600	-1,85%	1,0800	1,0800	1,0400	7.420	7.853,16
01/11/2005	1,0800	1,89%	1,0600	1,0800	1,0600	3.053	3.250,00
31/10/2005	1,0600	0,00%	1,0600	1,0600	1,0600	452	478,38
27/10/2005	1,0600	-1,85%	1,0600	1,0600	1,0600	1.979	2.088,20
26/10/2005	1,0800	-1,82%	1,0800	1,1000	1,0800	9.645	10.370,54
25/10/2005	1,1000	1,85%	1,0600	1,1000	1,0600	4.802	5.212,16
24/10/2005	1,0800	0,00%	1,0800	1,0800	1,0800	6.550	7.071,36
21/10/2005	1,0800	3,85%	1,0600	1,0800	1,0600	5.885	6.294,46
20/10/2005	1,0400	1,96%	1,0200	1,0600	1,0200	10.452	10.984,38
19/10/2005	1,0200	-1,92%	1,0400	1,0400	1,0200	20.026	20.877,36
18/10/2005	1,0400	0,00%	1,0400	1,0400	1,0400	1.505	1.563,93
17/10/2005	1,0400	1,96%	1,0200	1,0400	1,0200	1.789	1.846,94
14/10/2005	1,0200	0,00%	1,0200	1,0200	1,0200	321	328,62
13/10/2005	1,0200	-1,92%	1,0400	1,0400	1,0200	2.517	2.616,34
12/10/2005	1,0400	0,00%	1,0400	1,0600	1,0400	24.776	26.021,60
11/10/2005	1,0400	1,96%	1,0200	1,0400	1,0200	11.916	12.322,92
10/10/2005	1,0200	0,00%	1,0200	1,0600	1,0200	14.436	15.054,29
07/10/2005	1,0200	0,00%	1,0200	1,0400	1,0200	1.800	1.854,58
06/10/2005	1,0200	-1,92%	1,0200	1,0600	1,0200	50.232	52.040,14
05/10/2005	1,0400	0,00%	1,0400	1,0600	1,0200	3.663	3.836,14
04/10/2005	1,0400	-3,70%	1,0800	1,0800	1,0400	22.711	24.085,55
03/10/2005	1,0800	0,00%	1,0600	1,0800	1,0400	40.085	42.669,80
30/9/2005	1,0800	1,89%	1,0400	1,0800	1,0200	79.222	83.400,08
29/9/2005	1,0600	3,92%	1,0200	1,0600	1,0200	12.539	13.146,64
28/9/2005	1,0200	0,00%	1,0000	1,0200	1,0000	6.132	6.241,35
27/9/2005	1,0200	0,00%	1,0200	1,0200	1,0200	23.596	24.028,09
26/9/2005	1,0200	0,00%	1,0000	1,0200	1,0000	12.812	13.031,72
23/9/2005	1,0200	0,00%	1,0200	1,0200	1,0200	3.897	3.970,10
22/9/2005	1,0200	2,00%	1,0000	1,0200	1,0000	50.339	51.113,83
21/9/2005	1,0000	-1,96%	1,0000	1,0200	0,9800	38.431	38.542,27
20/9/2005	1,0200	0,00%	1,0000	1,0200	1,0000	12.028	12.160,27
19/9/2005	1,0200	0,00%	1,0200	1,0200	1,0000	12.147	12.252,16
16/9/2005	1,0200	0,00%	1,0200	1,0400	1,0200	16.391	16.862,95
15/9/2005	1,0200	2,00%	1,0000	1,0200	0,9800	31.702	31.965,10
14/9/2005	1,0000	2,04%	0,9800	1,0000	0,9800	22.464	22.226,75
13/9/2005	0,9800	2,08%	0,9600	1,0200	0,9600	44.499	44.366,42
12/9/2005	0,9600	4,35%	0,9200	0,9800	0,9200	61.926	59.043,54
09/9/2005	0,9200	2,22%	0,9000	0,9400	0,9000	31.067	28.448,70
08/9/2005	0,9000	4,65%	0,8600	0,9400	0,8600	61.283	55.641,50
07/9/2005	0,8600	-2,27%	0,8600	0,8800	0,8600	4.406	3.810,48
06/9/2005	0,8800	0,00%	0,8800	0,8800	0,8600	3.828	3.320,66
05/9/2005	0,8800	2,33%	0,8400	0,8800	0,8400	11.311	9.834,40
02/9/2005	0,8600	0,00%	0,8400	0,8600	0,8400	1.139	970,40
01/9/2005	0,8600	0,00%	0,8600	0,8600	0,8400	1.662	1.431,80
31/8/2005	0,8600	0,00%	0,8400	0,8600	0,8400	1.143	965,54
30/8/2005	0,8600	0,00%	0,8400	0,8600	0,8400	613	521,70
29/8/2005	0,8600	0,00%	0,8400	0,8600	0,8400	1.554	1.299,55
26/8/2005	0,8600	0,00%	0,8600	0,8800	0,8600	1.139	987,92
25/8/2005	0,8600	0,00%	0,8600	0,8600	0,8400	4.686	3.921,50
24/8/2005	0,8600	0,00%	0,8400	0,8600	0,8400	3.925	3.285,28
23/8/2005	0,8600	0,00%	0,8600	0,8600	0,8600	2.931	2.501,10
22/8/2005	0,8600	0,00%	0,8600	0,8600	0,8600	6.699	5.709,67
19/8/2005	0,8600	0,00%	0,8600	0,8600	0,8400	7.244	6.215,50
18/8/2005	0,8600	0,00%	0,8600	0,8800	0,8400	27.849	23.754,98
17/8/2005	0,8600	-4,44%	0,8600	0,8800	0,8600	2.984	2.573,31
16/8/2005	0,9000	2,27%	0,8600	0,9000	0,8600	277	240,48
12/8/2005	0,8800	0,00%	0,8800	0,8800	0,8600	6.399	5.613,80
11/8/2005	0,8800	-2,22%	0,8800	0,8800	0,8800	1.927	1.702,54
10/8/2005	0,9000	2,27%	0,8600	0,9000	0,8600	773	681,26
09/8/2005	0,8800	0,00%	0,8600	0,9000	0,8600	6.206	5.517,81
08/8/2005	0,8800	0,00%	0,8800	0,8800	0,8600	2.831	2.485,04
05/8/2005	0,8800	2,33%	0,8600	0,8800	0,8600	1.513	1.307,68
04/8/2005	0,8600	0,00%	0,8400	0,8600	0,8400	6.259	5.361,70
03/8/2005	0,8600	0,00%	0,8600	0,8600	0,8400	6.122	5.247,72
02/8/2005	0,8600	0,00%	0,8600	0,8600	0,8400	1.229	1.054,98
01/8/2005	0,8600	-2,27%	0,8600	0,8800	0,8600	4.888	4.199,96
29/7/2005	0,8800	-2,22%	0,9000	0,9000	0,8600	5.426	4.797,66
28/7/2005	0,9000	0,00%	0,9000	0,9000	0,8800	4.914	4.352,23
27/7/2005	0,9000	0,00%	0,9000	0,9000	0,8800	971	873,80
26/7/2005	0,9000	2,27%	0,8600	0,9000	0,8600	4.042	3.643,27
25/7/2005	0,8800	2,33%	0,8400	0,9000	0,8400	37.057	32.579,57
22/7/2005	0,8600	0,00%	0,8600	0,8600	0,8200	4.472	3.751,39
21/7/2005	0,8600	2,38%	0,8000	0,8600	0,8000	3.043	2.529,77
20/7/2005	0,8400	0,00%	0,8200	0,8400	0,8200	1.262	1.035,11
19/7/2005	0,8400	0,00%	0,8200	0,8400	0,8200	4.813	3.971,11
18/7/2005	0,8400	0,00%	0,8400	0,8400	0,8200	2.261	1.875,60
15/7/2005	0,8400	-2,33%	0,8200	0,8400	0,8200	1.992	1.625,57
14/7/2005	0,8600	0,00%	0,8600	0,8600	0,8200	4.925	4.105,55
13/7/2005	0,8600	0,00%	0,8200	0,8600	0,8200	14.806	12.600,71
12/7/2005	0,8600	7,50%	0,7400	0,8600	0,7400	15.323	12.735,83
11/7/2005	0,8000	2,56%	0,7800	0,8400	0,7800	22.718	18.330,26
08/7/2005	0,7800	5,41%	0,7400	0,7800	0,7400	6.479	4.996,67
07/7/2005	0,7400	-5,13%	0,7600	0,7600	0,7400	2.140	1.593,77
06/7/2005	0,7800	0,00%	0,7800	0,7800	0,7600	2.222	1.717,39
05/7/2005	0,7800	0,00%	0,7800	0,7800	0,7400	1.681	1.295,90
04/7/2005	0,7800	0,00%	0,7800	0,7800	0,7800	9.802	7.609,60
01/7/2005	0,7800	-2,50%	0,7800	0,7800	0,7800	3.197	2.514,19
30/6/2005	0,8000	0,00%	0,8000	0,8000	0,8000	112	90,60
29/6/2005	0,8000	0,00%	0,7800	0,8400	0,7800	635	507,00
28/6/2005	0,8000	0,00%	0,7800	0,8000	0,7800	12.603	9.970,17
27/6/2005	0,8000	-4,76%	0,8200	0,8200	0,7800	11.217	9.039,06
24/6/2005	0,8400	0,00%	0,8400	0,8400	0,8400		,00
23/6/2005	0,8400	0,00%	0,8200	0,8400	0,8200	7.916	6.618,08
22/6/2005	0,8400	-2,33%	0,8200	0,8400	0,8200	2.416	2.002,31
21/6/2005	0,8600	-2,27%	0,8400	0,8600	0,8400	4.175	3.489,66
17/6/2005	0,8800	7,32%	0,8000	0,8800	0,8000	5.975	4.903,36
16/6/2005	0,8200	2,50%	0,7800	0,8200	0,7800	2.532	2.048,47
15/6/2005	0,8000	-6,98%	0,8400	0,8400	0,8000	6.120	4.984,11
14/6/2005	0,8600	0,00%	0,8200	0,8600	0,8200	4.972	4.103,58
13/6/2005	0,8600	0,00%	0,8600	0,8600	0,8400	4.026	3.402,44

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.%