Συνεχης ενημερωση

LAVIPHARM Α.Ε. (ΛΑΒΙ)

0,9750 €

-0,0110 (-1,12%)

Άνοιγμα 0,9860
Υψηλό 0,9900
Χαμηλό 0,9700

Όγκος 129.777
Τζίρος 126.934 €
Πράξεις 111

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	10,8820	-2,67%	11,3010	11,3010	10,8820	38.793	,00
29/10/2007	11,1810	-1,06%	11,3010	11,5400	11,1810	21.260	,00
26/10/2007	11,3010	-1,05%	11,4210	11,5400	11,3010	15.844	,00
25/10/2007	11,4210	-2,55%	11,7200	11,8990	11,4210	19.274	,00
24/10/2007	11,7200	3,71%	11,3610	11,9590	11,3610	41.861	,00
23/10/2007	11,3010	2,16%	11,2410	11,5400	11,2410	29.177	,00
22/10/2007	11,0620	-1,06%	11,0620	11,1220	10,7630	24.556	,00
19/10/2007	11,1810	0,53%	11,1220	11,5400	11,1220	28.170	,00
18/10/2007	11,1220	-3,62%	11,5400	11,7200	11,1220	38.916	,00
17/10/2007	11,5400	0,52%	11,4800	11,6600	11,4210	35.097	,00
16/10/2007	11,4800	-2,54%	11,8990	11,8990	11,4210	43.460	,00
15/10/2007	11,7790	1,54%	11,6000	12,0780	11,6000	48.662	,00
12/10/2007	11,6000	-2,02%	11,7790	11,8390	11,6000	36.033	,00
11/10/2007	11,8390	1,54%	11,7790	12,1980	11,6000	66.256	,00
10/10/2007	11,6600	0,00%	11,6600	11,8390	11,6000	39.948	,00
09/10/2007	11,6600	-2,01%	11,8990	12,1380	11,5400	59.030	,00
08/10/2007	11,8990	-3,40%	12,4970	12,5570	11,8390	57.196	,00
05/10/2007	12,3180	0,49%	12,4970	12,7360	12,1380	95.475	,00
04/10/2007	12,2580	6,78%	11,5400	12,3180	11,3610	103.969	,00
03/10/2007	11,4800	2,67%	11,1810	11,7200	11,1220	117.451	,00
02/10/2007	11,1810	0,53%	11,0020	11,3010	11,0020	88.722	,00
01/10/2007	11,1220	2,76%	10,7630	11,1810	10,6430	62.289	,00
28/9/2007	10,8230	-1,09%	11,0620	11,1810	10,7630	30.288	,00
27/9/2007	10,9420	-2,14%	11,4210	11,4800	10,9420	51.933	,00
26/9/2007	11,1810	0,53%	11,3610	11,5400	11,1220	67.940	,00
25/9/2007	11,1220	-0,53%	11,0020	11,7200	10,8230	145.722	,00
24/9/2007	11,1810	12,64%	10,1050	11,1810	10,1050	297.259	,00
21/9/2007	9,9260	-2,35%	10,2840	10,3440	9,9260	99.350	,00
20/9/2007	10,1650	4,93%	9,8060	10,4640	9,8060	274.592	,00
19/9/2007	9,6870	-1,21%	10,0450	10,1650	9,5670	166.606	,00
18/9/2007	9,8060	-3,53%	10,2250	10,3440	9,6870	151.845	,00
17/9/2007	10,1650	-5,03%	10,5240	10,8230	10,0450	142.345	,00
14/9/2007	10,7030	-4,79%	11,1220	11,4800	10,7030	69.491	,00
13/9/2007	11,2410	-1,06%	11,3010	11,5400	11,0620	42.504	,00
12/9/2007	11,3610	-3,55%	11,6600	12,1380	11,3610	50.056	,00
11/9/2007	11,7790	-4,38%	12,3180	12,3180	11,7790	45.775	,00
10/9/2007	12,3180	-2,82%	12,4370	12,6760	12,3180	21.676	,00
07/9/2007	12,6760	-0,94%	12,7960	13,0950	12,3180	16.739	,00
06/9/2007	12,7960	0,95%	12,6760	12,7960	12,6170	6.433	,00
05/9/2007	12,6760	-1,40%	13,1550	13,1550	12,6760	168.886	,00
04/9/2007	12,8560	-1,37%	12,6760	13,3340	12,6760	25.703	,00
03/9/2007	13,0350	3,31%	13,0350	13,3340	12,3180	30.146	,00
31/8/2007	12,6170	-3,43%	12,8260	13,1250	12,6170	43.691	,00
30/8/2007	13,0650	1,86%	13,1250	13,2440	12,8260	17.022	,00
29/8/2007	12,8260	0,23%	12,6170	13,1840	12,5570	12.930	,00
28/8/2007	12,7960	-2,94%	13,1250	13,1250	12,7960	16.380	,00
27/8/2007	13,1840	-2,01%	13,3340	13,5130	13,0050	15.992	,00
24/8/2007	13,4540	-0,88%	13,3340	13,6330	13,1250	9.935	,00
23/8/2007	13,5730	-2,37%	14,2310	14,2910	13,5130	16.551	,00
22/8/2007	13,9020	-3,93%	13,9620	14,3500	13,7230	20.311	,00
21/8/2007	14,4700	0,00%	14,3500	14,7390	14,0810	30.848	,00
20/8/2007	14,4700	0,00%	14,5000	14,7990	14,3500	8.865	,00
17/8/2007	14,4700	8,03%	13,7820	14,4700	13,2440	33.562	,00
16/8/2007	13,3940	-5,48%	13,5130	13,5730	12,9450	43.479	,00
14/8/2007	14,1710	-2,67%	14,5600	14,5600	13,9620	16.326	,00
13/8/2007	14,5600	12,99%	12,8860	14,7990	12,6760	36.208	,00
10/8/2007	12,8860	-5,69%	13,6630	13,6630	12,5570	34.516	,00
09/8/2007	13,6630	-1,29%	13,8420	13,9620	13,0050	14.064	,00
08/8/2007	13,8420	0,44%	12,8860	13,9620	12,8860	6.165	,00
07/8/2007	13,7820	0,87%	13,6630	14,2310	13,6630	19.102	,00
06/8/2007	13,6630	-3,58%	13,5730	13,8420	13,3940	21.396	,00
03/8/2007	14,1710	-0,42%	14,6200	14,6200	14,1110	4.668	,00
02/8/2007	14,2310	1,93%	14,2910	14,3500	14,1710	6.291	,00
01/8/2007	13,9620	-3,11%	14,2310	14,2310	13,9620	17.138	,00
31/7/2007	14,4100	4,56%	13,9620	14,4700	13,9620	13.049	,00
30/7/2007	13,7820	-4,36%	14,4100	14,4700	13,5130	27.386	,00
27/7/2007	14,4100	-2,63%	14,5000	14,9490	14,2310	21.316	,00
26/7/2007	14,7990	-1,79%	15,2470	15,3370	14,7990	17.796	,00
25/7/2007	15,0680	-0,40%	15,0080	15,2470	14,8590	43.244	,00
24/7/2007	15,1280	-1,17%	15,3070	15,3070	15,1280	133.328	,00
23/7/2007	15,3070	-1,73%	15,5760	15,7560	15,3070	8.687	,00
20/7/2007	15,5760	-0,76%	15,6960	15,6960	15,3370	9.028	,00
19/7/2007	15,6960	1,16%	15,3970	15,8450	15,3970	8.545	,00
18/7/2007	15,5160	-2,45%	15,6360	15,9650	15,3970	21.797	,00
17/7/2007	15,9050	-1,85%	16,2040	16,2040	15,5160	20.483	,00
16/7/2007	16,2040	-1,99%	15,9050	16,5330	15,9050	14.379	,00
13/7/2007	16,5330	-0,36%	16,7420	16,8020	16,4130	13.927	,00
12/7/2007	16,5930	1,10%	16,4130	16,6820	16,4130	21.673	,00
11/7/2007	16,4130	0,73%	16,2940	16,4730	15,9050	21.818	,00
10/7/2007	16,2940	3,41%	15,7560	16,5930	15,7560	38.994	,00
09/7/2007	15,7560	-5,89%	16,7420	17,0410	15,7560	65.857	,00
06/7/2007	16,7420	2,75%	15,9650	16,9220	15,9650	59.658	,00
05/7/2007	16,2940	3,81%	15,6360	16,3540	15,6360	22.207	,00
04/7/2007	15,6960	-2,42%	15,9050	16,0850	15,5760	18.014	,00
03/7/2007	16,0850	-0,37%	16,2040	16,4730	15,9650	22.086	,00
02/7/2007	16,1440	5,26%	15,3370	16,3540	15,3370	32.212	,00
29/6/2007	15,3370	0,59%	15,3070	15,5160	15,2470	85.609	,00
28/6/2007	15,2470	1,59%	15,0080	15,3370	15,0080	23.313	,00
27/6/2007	15,0080	-1,57%	15,2470	15,3070	14,8590	27.233	,00
26/6/2007	15,2470	-0,39%	15,3070	15,5160	15,1280	23.482	,00
25/6/2007	15,3070	-1,73%	15,3970	15,5760	15,2470	63.932	,00
22/6/2007	15,5760	-1,70%	16,4130	16,4130	15,5760	11.004	,00
21/6/2007	15,8450	-0,38%	16,0250	16,2040	15,6960	29.087	,00
20/6/2007	15,9050	-3,80%	16,6820	16,6820	15,8450	62.429	,00
19/6/2007	16,5330	3,95%	15,9050	16,9220	15,9050	65.178	,00
18/6/2007	15,9050	11,76%	14,7390	16,2940	14,7390	137.417	,00
15/6/2007	14,2310	0,00%	14,4100	14,7990	14,2310	59.035	,00
14/6/2007	14,2310	1,49%	14,2910	14,8590	14,0220	175.764	,00
13/6/2007	14,0220	1,30%	13,6330	14,0810	13,5130	32.083	,00
12/6/2007	13,8420	-2,73%	14,4700	14,6200	13,8420	33.113	,00
11/6/2007	14,2310	4,16%	13,7820	14,5600	13,7820	50.984	,00
08/6/2007	13,6630	1,55%	13,3940	13,7230	13,3940	26.812	,00
07/6/2007	13,4540	0,45%	13,2740	13,5730	13,2740	22.195	,00
06/6/2007	13,3940	-1,32%	13,5730	13,6330	13,3340	17.785	,00
05/6/2007	13,5730	1,79%	13,5130	13,6630	13,1840	22.367	,00
04/6/2007	13,3340	0,00%	13,3340	13,6330	13,2740	33.585	,00
01/6/2007	13,3340	2,06%	13,0650	13,3940	12,8860	17.640	,00
31/5/2007	13,0650	3,55%	12,6760	13,1250	12,6760	27.941	,00
30/5/2007	12,6170	-3,43%	12,7360	13,0650	12,4370	41.064	,00
29/5/2007	13,0650	-2,89%	13,4540	13,7230	12,8260	35.752	,00
25/5/2007	13,4540	-0,88%	13,4540	13,8420	13,1250	38.069	,00
24/5/2007	13,5730	-2,79%	13,9620	13,9620	13,4540	44.159	,00
23/5/2007	13,9620	7,36%	12,9450	13,9620	12,8860	92.678	,00
22/5/2007	13,0050	4,82%	12,4070	13,1250	12,4070	59.018	,00
21/5/2007	12,4070	1,46%	12,2280	12,4970	12,2280	24.584	,00
18/5/2007	12,2280	-1,68%	12,4070	12,5570	12,1680	12.165	,00
17/5/2007	12,4370	0,73%	12,3470	12,6170	12,2880	21.942	,00
16/5/2007	12,3470	-1,67%	12,5570	12,8860	12,2880	26.060	,00
15/5/2007	12,5570	-1,87%	12,8260	13,1250	12,5570	46.575	,00
14/5/2007	12,7960	0,95%	12,6760	12,8860	12,4970	42.128	,00
11/5/2007	12,6760	2,17%	12,1080	12,7360	12,1080	40.553	,00
10/5/2007	12,4070	4,27%	11,8990	12,6760	11,8390	44.682	,00
09/5/2007	11,8990	-3,17%	12,4370	12,4370	11,8390	41.436	,00
08/5/2007	12,2880	7,87%	11,3910	12,4970	11,3310	77.811	,00
07/5/2007	11,3910	0,00%	11,3310	11,4510	11,2110	17.896	,00
04/5/2007	11,3910	0,00%	11,4510	11,5100	11,0620	19.162	,00
03/5/2007	11,3910	0,00%	11,4510	11,6000	11,2710	22.366	,00
02/5/2007	11,3910	2,15%	11,3910	11,5100	11,2710	33.722	,00
30/4/2007	11,1510	0,00%	10,9420	11,4510	10,9420	19.972	,00
27/4/2007	11,1510	-1,06%	11,2710	11,5100	11,0020	40.694	,00
26/4/2007	11,2710	5,60%	10,8820	11,4510	10,8820	89.661	,00
25/4/2007	10,6730	3,48%	10,3140	10,9420	10,3140	68.068	,00
24/4/2007	10,3140	-0,58%	10,4940	10,5540	10,2840	38.852	,00
23/4/2007	10,3740	-1,14%	10,4940	10,7330	10,3140	53.117	,00
20/4/2007	10,4940	2,04%	10,2840	10,6730	10,2840	74.808	,00
19/4/2007	10,2840	-5,50%	10,8820	10,8820	10,1650	93.449	,00
18/4/2007	10,8820	0,55%	10,8230	11,2110	10,7630	83.308	,00
17/4/2007	10,8230	-5,97%	11,6600	11,7790	10,3740	318.241	,00
16/4/2007	11,5100	-9,63%	12,7360	12,9450	11,5100	152.286	,00
13/4/2007	12,7360	0,47%	13,0050	13,1840	12,6760	49.417	,00
12/4/2007	12,6760	-0,94%	12,7360	13,2440	12,6170	35.195	,00
11/4/2007	12,7960	-0,70%	12,8860	13,1250	12,7960	31.793	,00
10/4/2007	12,8860	-1,82%	13,2440	13,2440	12,8260	37.304	,00
05/4/2007	13,1250	0,92%	13,1840	13,3940	12,8260	20.066	,00
04/4/2007	13,0050	-3,76%	13,8420	13,9620	12,8860	51.249	,00
03/4/2007	13,5130	-3,22%	13,9620	14,0810	13,4540	20.923	,00
02/4/2007	13,9620	1,31%	13,1840	14,0810	13,1840	56.664	,00
30/3/2007	13,7820	-1,29%	13,9620	14,1110	13,5730	25.329	,00
29/3/2007	13,9620	5,18%	13,4540	14,2310	13,3940	122.155	,00
28/3/2007	13,2740	3,01%	12,6760	13,5730	12,2280	101.659	,00
27/3/2007	12,8860	-4,22%	13,3340	13,3940	12,7960	80.694	,00
26/3/2007	13,4540	-2,80%	13,8420	13,9020	13,2740	55.341	,00
23/3/2007	13,8420	-2,32%	14,4100	14,4100	13,7820	66.298	,00
22/3/2007	14,1710	-0,84%	14,2910	14,6790	14,1110	49.147	,00
21/3/2007	14,2910	0,85%	14,1710	14,5600	14,0810	14.882	,00
20/3/2007	14,1710	-1,66%	14,4100	14,5000	14,0220	13.659	,00
19/3/2007	14,4100	-0,41%	14,6200	14,7390	14,3500	11.059	,00
16/3/2007	14,4700	0,42%	14,4100	14,6200	14,3500	18.019	,00
15/3/2007	14,4100	3,65%	14,2910	14,5600	14,0810	41.418	,00
14/3/2007	13,9020	-3,93%	13,5730	14,0810	13,5730	24.550	,00
13/3/2007	14,4700	-2,62%	14,8590	14,9190	14,4100	22.364	,00
12/3/2007	14,8590	-1,78%	15,3370	15,3370	14,5000	27.938	,00
09/3/2007	15,1280	0,40%	15,1880	15,4570	15,0680	35.734	,00
08/3/2007	15,0680	1,82%	15,0680	15,1880	14,8590	24.009	,00
07/3/2007	14,7990	-1,79%	15,5160	15,6960	14,7390	50.667	,00
06/3/2007	15,0680	0,40%	15,5160	15,5760	14,9490	50.966	,00
05/3/2007	15,0080	-3,27%	14,5000	15,4570	14,5000	102.859	,00
02/3/2007	15,5160	-1,15%	15,6960	16,2940	15,1880	58.276	,00
01/3/2007	15,6960	-3,31%	16,0250	16,8020	15,5760	74.065	,00
28/2/2007	16,2340	-2,16%	15,1880	16,5330	14,9490	104.458	,00
27/2/2007	16,5930	-6,57%	17,4300	17,4300	16,3540	39.907	,00
26/2/2007	17,7590	1,36%	17,3700	18,1470	17,3700	51.485	,00
23/2/2007	17,5200	1,21%	17,3100	17,6990	17,2510	28.868	,00
22/2/2007	17,3100	-0,86%	17,4600	17,9680	17,2510	37.157	,00
21/2/2007	17,4600	-1,68%	17,8780	18,3570	17,3700	26.382	,00
20/2/2007	17,7590	2,94%	17,2510	18,4160	17,2510	59.312	,00
16/2/2007	17,2510	0,35%	17,4600	17,6390	17,1910	44.894	,00
15/2/2007	17,1910	-2,54%	17,9680	17,9680	17,1310	37.078	,00
14/2/2007	17,6390	7,86%	16,7420	17,7590	16,4130	110.962	,00
13/2/2007	16,3540	-1,44%	16,5330	16,7420	16,2340	21.806	,00
12/2/2007	16,5930	-4,47%	17,3700	17,4300	16,2040	80.026	,00
09/2/2007	17,3700	0,00%	17,3700	17,8780	17,2510	24.936	,00
08/2/2007	17,3700	-2,19%	17,4600	17,8780	17,3700	32.845	,00
07/2/2007	17,7590	-0,83%	17,8780	18,0880	17,4300	18.299	,00
06/2/2007	17,9080	-1,32%	18,2670	18,2670	17,8780	13.268	,00
05/2/2007	18,1470	-1,14%	18,3570	18,8050	18,0280	33.683	,00
02/2/2007	18,3570	-2,69%	18,5960	19,2540	18,2670	23.805	,00
01/2/2007	18,8650	4,64%	18,3570	19,1340	18,3570	259.451	,00
31/1/2007	18,0280	-1,79%	18,0280	18,5360	17,9680	21.941	,00
30/1/2007	18,3570	0,00%	18,4160	18,8050	18,2970	43.771	,00
29/1/2007	18,3570	0,00%	18,2070	18,7160	18,0880	28.600	,00
26/1/2007	18,3570	0,00%	18,3570	18,4160	18,0880	18.070	,00
25/1/2007	18,3570	0,82%	18,2970	18,5360	18,1470	19.457	,00
24/1/2007	18,2070	0,99%	17,6990	18,2970	17,6990	23.140	,00
23/1/2007	18,0280	-1,31%	18,2670	18,3570	17,5790	37.216	,00
22/1/2007	18,2670	-0,81%	18,5360	18,9250	18,1470	28.259	,00
19/1/2007	18,4160	-1,76%	18,7160	18,7160	18,2670	35.224	,00
18/1/2007	18,7450	-0,64%	19,1040	19,1040	18,6560	49.811	,00
17/1/2007	18,8650	-1,41%	19,1040	19,1340	18,7450	62.964	,00
16/1/2007	19,1340	-0,31%	18,9850	19,4330	18,9850	42.044	,00
15/1/2007	19,1940	-1,23%	19,5530	19,9410	18,8050	92.190	,00
12/1/2007	19,4330	9,06%	17,8190	19,5530	17,8190	241.840	,00
11/1/2007	17,8190	2,23%	17,5790	18,2970	17,5790	28.965	,00
10/1/2007	17,4300	-1,85%	17,7590	17,7590	17,3100	33.078	,00
09/1/2007	17,7590	-1,82%	17,9080	18,3570	17,6990	46.171	,00
08/1/2007	18,0880	-1,47%	18,0280	18,4160	17,9680	26.225	,00
05/1/2007	18,3570	-2,38%	18,7160	18,9850	17,9080	43.943	,00
04/1/2007	18,8050	1,78%	18,4760	19,1040	18,2070	48.346	,00
03/1/2007	18,4760	-0,65%	18,4160	18,6560	18,3570	19.475	,00
02/1/2007	18,5960	1,25%	18,7160	18,7160	18,2970	10.687	,00
29/12/2006	18,3670	2,49%	18,0870	18,4220	17,7520	51.383	,00
28/12/2006	17,9200	0,63%	17,8080	18,1430	17,7520	20.715	,00
27/12/2006	17,8080	1,27%	17,5850	18,0870	17,5850	19.952	,00
22/12/2006	17,5850	0,00%	17,7520	17,8640	17,4170	31.551	,00
21/12/2006	17,5850	-2,47%	18,1430	18,3110	17,5290	26.828	,00
20/12/2006	18,0310	0,62%	17,9200	18,4220	17,9200	26.259	,00
19/12/2006	17,9200	-1,84%	18,4220	18,5900	17,8640	34.936	,00
18/12/2006	18,2550	-1,21%	18,5340	18,9250	18,1990	41.212	,00
15/12/2006	18,4780	-0,30%	18,6450	18,9810	18,4220	49.478	,00
14/12/2006	18,5340	-2,35%	18,9810	19,1480	18,1990	48.951	,00
13/12/2006	18,9810	9,68%	17,5850	19,2600	17,3620	159.418	,00
12/12/2006	17,3060	0,98%	16,9710	17,5290	16,9710	51.233	,00
11/12/2006	17,1380	1,32%	17,0270	17,4730	16,9150	43.176	,00
08/12/2006	16,9150	1,34%	16,4680	17,0270	16,4680	49.903	,00
07/12/2006	16,6920	1,36%	16,4120	16,9150	16,3010	40.613	,00
06/12/2006	16,4680	0,00%	16,5800	16,5800	16,3570	14.741	,00
05/12/2006	16,4680	2,07%	16,1340	16,5240	16,1340	53.179	,00
04/12/2006	16,1340	-1,69%	16,4120	16,5240	15,9660	32.380	,00
01/12/2006	16,4120	1,03%	16,5240	16,8030	16,3010	63.373	,00
30/11/2006	16,2450	3,56%	15,6870	16,6920	15,6310	151.451	,00
29/11/2006	15,6870	1,81%	15,4080	15,9660	15,4080	27.811	,00
28/11/2006	15,4080	-3,49%	15,8540	15,9660	15,3520	42.002	,00
27/11/2006	15,9660	-0,70%	15,9100	16,1890	15,9100	11.925	,00
24/11/2006	16,0780	0,70%	15,9660	16,1890	15,7980	32.772	,00
23/11/2006	15,9660	-0,70%	16,0780	16,3010	15,9100	29.808	,00
22/11/2006	16,0780	-1,03%	16,0780	16,8030	15,9660	62.487	,00
21/11/2006	16,2450	1,04%	16,0780	16,3570	15,7980	25.830	,00
20/11/2006	16,0780	-3,03%	16,4680	16,4680	16,0220	32.827	,00
17/11/2006	16,5800	-0,67%	16,6920	16,7480	16,4680	24.795	,00
16/11/2006	16,6920	-1,32%	16,9150	16,9150	16,4120	21.533	,00
15/11/2006	16,9150	1,00%	16,7480	16,9710	16,6920	33.879	,00
14/11/2006	16,7480	0,00%	16,7480	17,0270	16,6360	24.455	,00
13/11/2006	16,7480	-0,99%	16,9150	17,0270	16,6920	36.223	,00
10/11/2006	16,9150	0,67%	16,7480	17,0270	16,6920	31.266	,00
09/11/2006	16,8030	0,33%	16,8590	17,1380	16,8030	20.558	,00
08/11/2006	16,7480	-1,31%	16,9710	17,0830	16,5800	56.363	,00
07/11/2006	16,9710	0,33%	17,0270	17,1940	16,8590	52.746	,00
06/11/2006	16,9150	1,00%	16,8030	17,4730	16,8030	109.479	,00
03/11/2006	16,7480	0,67%	16,8590	16,9150	16,5800	70.812	,00
02/11/2006	16,6360	-0,67%	16,7480	17,3060	16,3010	241.190	,00
01/11/2006	16,7480	14,51%	14,6260	16,9150	14,5150	374.260	,00
31/10/2006	14,6260	1,15%	14,4590	14,7940	14,4030	71.721	,00
30/10/2006	14,4590	-1,14%	14,4590	14,5700	14,3470	26.266	,00
27/10/2006	14,6260	0,76%	14,5150	14,7380	14,2910	78.347	,00
26/10/2006	14,5150	1,17%	14,4590	14,5700	14,1240	69.530	,00
25/10/2006	14,3470	2,80%	14,0120	14,3470	13,9560	37.018	,00
24/10/2006	13,9560	0,00%	14,1790	14,1790	13,9010	29.411	,00
23/10/2006	13,9560	-0,40%	14,0120	14,3470	13,9010	44.739	,00
20/10/2006	14,0120	-2,33%	14,2350	14,5700	13,9560	45.280	,00
19/10/2006	14,3470	-3,02%	14,7940	14,9610	14,2350	86.575	,00
18/10/2006	14,7940	3,93%	14,2910	14,9050	14,2910	176.514	,00
17/10/2006	14,2350	2,40%	13,7330	14,2910	13,7330	69.300	,00
16/10/2006	13,9010	0,00%	13,9010	14,0680	13,6770	47.569	,00
13/10/2006	13,9010	-0,39%	14,1790	14,1790	13,8450	40.027	,00
12/10/2006	13,9560	0,40%	13,9010	14,1240	13,7890	50.959	,00
11/10/2006	13,9010	-0,79%	13,8450	14,3470	13,8450	61.859	,00
10/10/2006	14,0120	1,62%	13,9560	14,1240	13,8450	43.563	,00
09/10/2006	13,7890	-0,40%	13,5100	14,0120	13,5100	28.033	,00
06/10/2006	13,8450	-3,12%	14,3470	14,3470	13,7890	48.727	,00
05/10/2006	14,2910	4,06%	13,7330	14,6260	13,7330	180.779	,00
04/10/2006	13,7330	0,41%	13,6770	14,0680	13,6770	67.684	,00
03/10/2006	13,6770	-0,81%	13,7890	13,8450	13,6210	28.084	,00
02/10/2006	13,7890	0,82%	13,6770	14,0680	13,6770	93.999	,00
29/9/2006	13,6770	1,66%	13,4540	14,2350	13,4540	107.030	,00
28/9/2006	13,4540	-1,23%	13,6210	13,7890	13,3980	42.833	,00
27/9/2006	13,6210	-0,41%	13,9010	14,1240	13,5100	108.424	,00
26/9/2006	13,6770	-2,78%	14,0680	14,4590	13,5650	127.265	,00
25/9/2006	14,0680	-2,70%	14,4590	15,0730	14,0120	121.082	,00
22/9/2006	14,4590	-0,76%	14,2910	14,9610	14,1240	117.287	,00
21/9/2006	14,5700	-5,09%	15,4640	15,6870	14,2910	224.590	,00
20/9/2006	15,3520	12,71%	13,7890	15,5190	13,7890	398.832	,00
19/9/2006	13,6210	4,27%	12,8400	13,6770	12,8400	144.950	,00
18/9/2006	13,0630	-1,68%	13,1750	13,5650	13,0070	133.158	,00
15/9/2006	13,2860	1,71%	13,0630	13,3980	12,7840	121.634	,00
14/9/2006	13,0630	-2,09%	13,5100	13,6210	12,9510	106.246	,00
13/9/2006	13,3420	-1,24%	13,7890	13,9560	13,2310	126.522	,00
12/9/2006	13,5100	2,54%	13,1750	13,8450	13,0630	157.561	,00
11/9/2006	13,1750	-3,27%	13,4540	13,5100	13,0630	101.968	,00
08/9/2006	13,6210	-0,41%	14,0680	14,1790	13,5100	136.972	,00
07/9/2006	13,6770	-3,92%	13,9560	14,1240	13,6210	156.932	,00
06/9/2006	14,2350	-4,14%	14,9050	15,2400	14,1790	163.106	,00
05/9/2006	14,8500	5,14%	14,2910	15,1290	13,9560	228.438	,00
04/9/2006	14,1240	1,20%	14,0680	14,5700	13,9010	227.059	,00
01/9/2006	13,9560	2,04%	13,2860	14,0680	13,2860	207.922	,00
31/8/2006	13,6770	-5,04%	14,4030	14,7940	13,3420	341.079	,00
30/8/2006	14,4030	-8,83%	16,0220	16,3570	12,6720	651.301	,00
29/8/2006	15,7980	-0,70%	16,5800	16,9710	15,5750	366.095	,00
28/8/2006	15,9100	18,25%	13,6770	15,9660	13,6770	505.671	,00
25/8/2006	13,4540	5,24%	12,9510	13,5650	12,6720	223.849	,00
24/8/2006	12,7840	0,00%	13,0070	13,1190	12,6720	123.903	,00

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.%