Συνεχης ενημερωση

ΕΚΔΟΤΙΚΟΣ ΟΡΓΑΝΙΣΜΟΣ ΛΙΒΑΝΗ Α.Β.Ε. (ΛΙΒΑΝ)

0,1250 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/9/2007	5,1000	0,59%	5,0700	5,2200	4,8900	54.554	319.691,52
06/9/2007	5,0700	-0,59%	5,0400	5,0700	5,0400	2.933	17.466,00
05/9/2007	5,1000	0,00%	5,1000	5,1900	4,9500	11.915	70.744,95
04/9/2007	5,1000	0,00%	5,0400	5,1000	5,0400	338	2.013,50
03/9/2007	5,1000	0,00%	5,1000	5,1000	5,0700	359	2.151,27
31/8/2007	5,1000	3,66%	5,0100	5,1000	4,9800	4.453	26.475,68
30/8/2007	4,9200	-2,38%	5,0700	5,0700	4,9200	4.813	28.029,43
29/8/2007	5,0400	0,00%	4,9200	5,0400	4,9200	1.061	6.231,72
28/8/2007	5,0400	0,60%	5,0100	5,0700	4,9800	3.614	21.423,18
27/8/2007	5,0100	-1,18%	5,1000	5,1000	4,9500	3.547	20.876,80
24/8/2007	5,0700	-1,17%	5,1300	5,1900	5,0700	8.190	49.169,70
23/8/2007	5,1300	-0,58%	5,1000	5,2200	5,0400	3.244	19.500,70
22/8/2007	5,1600	4,24%	4,9500	5,2800	4,9500	7.606	46.029,55
21/8/2007	4,9500	-0,60%	5,0400	5,0400	4,9500	4.041	23.756,90
20/8/2007	4,9800	-0,60%	5,0100	5,0700	4,9800	1.699	9.997,92
17/8/2007	5,0100	0,60%	5,0100	5,0400	4,8900	5.993	35.123,50
16/8/2007	4,9800	-2,92%	4,9800	5,0100	4,9200	5.216	30.503,16
14/8/2007	5,1300	2,40%	5,0400	5,1300	4,9800	2.549	15.131,40
13/8/2007	5,0100	0,60%	4,9800	5,3100	4,9800	7.678	45.219,78
10/8/2007	4,9800	-0,60%	4,7700	5,0100	4,7700	13.923	80.909,61
09/8/2007	5,0100	0,60%	4,9200	5,0400	4,8300	13.551	78.893,18
08/8/2007	4,9800	0,00%	4,9500	4,9800	4,8900	2.408	14.059,26
07/8/2007	4,9800	0,00%	4,9800	5,0100	4,8600	6.580	38.403,81
06/8/2007	4,9800	-0,60%	4,9200	5,0100	4,8300	6.673	38.595,62
03/8/2007	5,0100	-0,60%	4,9800	5,0400	4,9500	3.471	20.426,06
02/8/2007	5,0400	1,20%	5,0100	5,0700	4,9500	3.304	19.403,66
01/8/2007	4,9800	-1,78%	4,9800	5,0100	4,8900	6.977	40.512,16
31/7/2007	5,0700	0,60%	4,9800	5,1000	4,8900	12.886	76.691,96
30/7/2007	5,0400	-1,18%	5,0400	5,0700	4,8600	11.074	64.708,09
27/7/2007	5,1000	1,80%	4,8900	5,1300	4,8900	14.824	87.983,63
26/7/2007	5,0100	-3,47%	5,2200	5,2200	5,0100	7.358	43.708,92
25/7/2007	5,1900	1,76%	5,1300	5,2200	5,0100	4.732	28.059,70
24/7/2007	5,1000	-2,86%	5,1600	5,2500	5,1000	9.696	58.728,54
23/7/2007	5,2500	0,57%	5,2500	5,3100	5,1600	4.849	29.863,50
20/7/2007	5,2200	1,16%	5,1900	5,4000	5,1300	22.275	137.615,40
19/7/2007	5,1600	1,18%	5,2800	5,2800	5,1000	4.846	29.702,39
18/7/2007	5,1000	0,00%	5,1600	5,2200	5,1000	3.286	20.057,20
17/7/2007	5,1000	-1,16%	5,1900	5,2500	5,1000	4.877	29.477,50
16/7/2007	5,1600	0,58%	5,2500	5,2500	5,1000	5.497	33.510,34
13/7/2007	5,1300	0,59%	5,1900	5,2800	5,1000	1.324	8.029,95
12/7/2007	5,1000	-2,30%	5,1900	5,1900	5,1000	8.976	54.265,38
11/7/2007	5,2200	1,16%	5,1000	5,2200	5,1000	4.591	27.654,25
10/7/2007	5,1600	-2,27%	5,3400	5,3700	5,1600	13.466	82.767,47
09/7/2007	5,2800	-1,12%	5,3100	5,4300	5,2500	19.337	121.150,55
06/7/2007	5,3400	2,89%	5,1600	5,4300	5,1600	38.022	239.125,64
05/7/2007	5,1900	0,58%	5,1600	5,2500	5,1300	18.922	115.969,07
04/7/2007	5,1600	0,00%	5,2200	5,2200	5,1000	2.447	14.833,24
03/7/2007	5,1600	0,00%	5,1300	5,2500	5,1000	7.560	46.212,27
02/7/2007	5,1600	-1,71%	5,1000	5,1900	5,1000	7.266	43.883,29
29/6/2007	5,2500	1,74%	5,1600	5,2500	5,0700	6.925	42.425,08
28/6/2007	5,1600	0,00%	5,1300	5,1900	5,0400	8.799	52.849,27
27/6/2007	5,1600	-0,58%	5,1300	5,1600	4,9800	5.904	35.263,39
26/6/2007	5,1900	-0,57%	5,1000	5,1900	5,1000	3.310	20.060,05
25/6/2007	5,2200	0,00%	5,2200	5,2200	5,1000	3.034	18.398,62
22/6/2007	5,2200	-0,57%	5,2500	5,2500	5,1000	10.404	63.126,89
21/6/2007	5,2500	0,57%	5,1900	5,2500	5,1000	8.000	48.605,30
20/6/2007	5,2200	-0,57%	5,1900	5,3100	5,1300	10.062	61.718,30
19/6/2007	5,2500	-2,23%	5,3400	5,3400	5,1900	8.838	54.721,21
18/6/2007	5,3700	0,56%	5,3700	5,4000	5,2500	17.225	107.854,95
15/6/2007	5,3400	1,14%	5,4600	5,4600	5,1900	4.619	28.744,30
14/6/2007	5,2800	0,57%	5,2800	5,2800	5,1600	5.364	33.048,23
13/6/2007	5,2500	2,94%	5,0400	5,3700	5,0100	30.080	186.577,97
12/6/2007	5,1000	0,00%	5,1000	5,1600	5,0100	14.429	86.416,35
11/6/2007	5,1000	0,00%	5,0700	5,1000	5,0400	2.423	14.469,62
08/6/2007	5,1000	-1,73%	5,1300	5,1300	5,0700	7.818	46.927,66
07/6/2007	5,1900	-1,14%	5,1600	5,2200	5,1000	4.023	24.464,23
06/6/2007	5,2500	1,16%	5,1900	5,2500	5,1000	5.680	34.560,03
05/6/2007	5,1900	-1,70%	5,2500	5,2500	5,1000	5.515	33.561,35
04/6/2007	5,2800	0,00%	5,2800	5,3400	5,1600	11.240	69.424,68
01/6/2007	5,2800	1,15%	5,2200	5,3400	5,1000	13.316	81.164,33
31/5/2007	5,2200	0,00%	5,3100	5,4000	5,1300	9.842	60.328,10
30/5/2007	5,2200	-0,57%	5,3100	5,3100	5,1300	5.361	32.959,60
29/5/2007	5,2500	-1,13%	5,2800	5,3700	5,2500	8.132	50.577,60
25/5/2007	5,3100	0,57%	5,3400	5,3400	5,2500	6.059	37.650,90
24/5/2007	5,2800	-2,22%	5,4000	5,4600	5,2800	12.594	78.748,80
23/5/2007	5,4000	2,27%	5,2800	5,5200	5,2800	16.439	104.859,86
22/5/2007	5,2800	0,00%	5,3400	5,4000	5,2500	5.037	31.366,80
21/5/2007	5,2800	-2,22%	5,2800	5,4300	5,2500	10.288	64.043,71
18/5/2007	5,4000	1,69%	5,3400	5,4000	5,3100	1.729	10.832,10
17/5/2007	5,3100	-1,67%	5,4000	5,4000	5,3100	4.214	26.500,46
16/5/2007	5,4000	-0,55%	5,3700	5,4600	5,3400	3.793	23.989,75
15/5/2007	5,4300	-0,55%	5,4300	5,5500	5,3700	4.361	27.845,50
14/5/2007	5,4600	0,00%	5,5200	5,5200	5,3700	3.906	25.011,70
11/5/2007	5,4600	-1,09%	5,4300	5,5200	5,4300	2.365	15.257,80
10/5/2007	5,5200	-1,08%	5,6100	5,6700	5,4300	1.732	11.268,40
09/5/2007	5,5800	5,08%	5,2200	5,7600	5,2200	26.704	172.396,62
08/5/2007	5,3100	-1,12%	5,3700	5,4300	5,2500	3.117	19.427,40
07/5/2007	5,3700	-0,56%	5,3400	5,4300	5,2500	3.710	23.147,50
04/5/2007	5,4000	0,00%	5,4000	5,4000	5,3100	774	4.904,40
03/5/2007	5,4000	-0,55%	5,4300	5,4300	5,3100	4.358	27.366,64
02/5/2007	5,4300	0,00%	5,4600	5,4600	5,3700	5.752	36.543,10
30/4/2007	5,4300	-1,63%	5,5200	5,7300	5,4300	7.057	45.734,95
27/4/2007	5,5200	-1,08%	5,5500	5,5500	5,4900	2.517	16.371,00
26/4/2007	5,5800	-1,59%	5,5800	5,5800	5,4900	4.299	27.946,88
25/4/2007	5,6700	0,53%	5,6400	5,7300	5,4600	7.505	49.252,72
24/4/2007	5,6400	-4,08%	5,7600	5,7600	5,6400	5.614	37.541,40
23/4/2007	5,8800	-1,01%	5,9100	6,0000	5,7300	5.328	36.757,10
20/4/2007	5,9400	4,21%	5,7600	5,9400	5,7600	16.372	113.603,02
19/4/2007	5,7000	0,53%	5,6700	5,7000	5,5200	4.271	28.119,28
18/4/2007	5,6700	0,53%	5,6400	5,7600	5,5200	18.727	125.122,08
17/4/2007	5,6400	0,53%	5,6100	5,7000	5,5800	1.737	11.488,92
16/4/2007	5,6100	2,19%	5,5800	5,7000	5,5200	18.034	119.635,30
13/4/2007	5,4900	1,10%	5,4900	5,5500	5,4300	14.192	91.999,96
12/4/2007	5,4300	2,26%	5,2800	5,4600	5,2800	16.862	106.977,79
11/4/2007	5,3100	1,14%	5,1900	5,3400	5,1900	1.106	6.824,00
10/4/2007	5,2500	-2,23%	5,3400	5,3400	5,2500	464	2.891,00
05/4/2007	5,3700	0,56%	5,3100	5,3700	5,2800	1.778	11.149,40
04/4/2007	5,3400	-0,56%	5,1900	5,3700	5,1600	2.899	18.174,00
03/4/2007	5,3700	1,70%	5,3400	5,4300	5,2800	2.515	15.709,50
02/4/2007	5,2800	0,57%	5,2800	5,3100	5,1600	5.543	34.195,50
30/3/2007	5,2500	-0,57%	5,1900	5,2500	5,1300	5.567	34.020,30
29/3/2007	5,2800	-0,56%	5,2500	5,3100	5,2200	1.526	9.454,10
28/3/2007	5,3100	1,14%	5,2500	5,3100	5,0400	14.663	89.188,40
27/3/2007	5,2500	2,34%	5,1300	5,2500	5,1300	11.393	69.430,04
26/3/2007	5,1300	-1,16%	5,1300	5,2200	5,1000	7.149	43.360,10
23/3/2007	5,1900	0,00%	5,1000	5,2200	5,1000	8.434	51.250,32
22/3/2007	5,1900	-0,57%	5,2500	5,3100	5,1300	6.314	38.516,70
21/3/2007	5,2200	-1,14%	5,2500	5,2800	5,1300	9.151	55.821,40
20/3/2007	5,2800	1,15%	5,1600	5,2800	5,1300	3.512	21.583,76
19/3/2007	5,2200	0,58%	5,3700	5,3700	5,1000	11.441	70.960,60
16/3/2007	5,1900	3,59%	4,9500	5,2800	4,9500	23.036	139.277,08
15/3/2007	5,0100	0,60%	5,0100	5,0400	4,9200	5.362	31.330,00
14/3/2007	4,9800	-1,19%	4,9500	5,0100	4,9200	3.789	22.098,24
13/3/2007	5,0400	1,82%	4,9800	5,0700	4,9800	5.589	32.899,81
12/3/2007	4,9500	-1,20%	5,0100	5,0400	4,8900	14.283	83.476,19
09/3/2007	5,0100	1,21%	4,9200	5,0400	4,9200	3.037	17.785,90
08/3/2007	4,9500	0,00%	4,9500	4,9800	4,8600	2.538	14.785,80
07/3/2007	4,9500	0,00%	5,0100	5,0700	4,8900	3.443	19.952,80
06/3/2007	4,9500	3,13%	4,8900	4,9500	4,7700	9.044	52.046,65
05/3/2007	4,8000	-2,44%	4,7700	4,8000	4,5900	12.896	71.744,09
02/3/2007	4,9200	-0,61%	4,9500	4,9800	4,7700	5.881	33.772,51
01/3/2007	4,9500	0,00%	5,0100	5,0700	4,8300	13.166	76.593,53
28/2/2007	4,9500	1,85%	4,7700	4,9800	4,7700	10.487	60.138,62
27/2/2007	4,8600	0,00%	4,7700	4,9500	4,7700	29.741	170.277,29
26/2/2007	4,8600	1,25%	4,7700	4,8600	4,7700	14.217	81.019,95
23/2/2007	4,8000	0,00%	4,8000	4,8000	4,7400	3.229	18.140,00
22/2/2007	4,8000	-0,62%	4,8300	4,8300	4,7400	9.891	55.656,70
21/2/2007	4,8300	-0,62%	4,7700	4,8600	4,7400	14.856	83.572,33
20/2/2007	4,8600	-1,82%	4,8000	4,8900	4,7400	15.715	89.098,08
16/2/2007	4,9500	0,61%	4,8900	4,9500	4,7400	3.872	22.110,20
15/2/2007	4,9200	0,00%	4,9500	4,9500	4,7700	1.299	7.431,90
14/2/2007	4,9200	-0,61%	4,9500	4,9500	4,7100	18.561	104.901,17
13/2/2007	4,9500	0,00%	4,9800	5,0700	4,8300	1.879	10.925,20
12/2/2007	4,9500	1,23%	4,8300	4,9800	4,7100	14.452	81.791,96
09/2/2007	4,8900	-1,21%	4,8900	4,8900	4,8300	3.171	18.198,99
08/2/2007	4,9500	0,61%	4,8600	4,9500	4,8000	5.476	31.471,14
07/2/2007	4,9200	0,00%	4,8900	4,9500	4,8000	7.797	44.588,92
06/2/2007	4,9200	-0,61%	4,9200	4,9800	4,8000	10.445	60.119,72
05/2/2007	4,9500	-1,20%	5,0400	5,0400	4,8900	4.115	23.860,43
02/2/2007	5,0100	0,60%	4,9500	5,1000	4,9200	26.296	154.591,33
01/2/2007	4,9800	-0,60%	4,9500	5,1000	4,8300	21.103	122.951,36
31/1/2007	5,0100	0,00%	5,0100	5,0700	4,9200	3.292	19.298,20
30/1/2007	5,0100	0,00%	4,9500	5,0700	4,9200	4.062	23.781,34
29/1/2007	5,0100	-1,76%	5,1000	5,1300	4,9800	12.431	73.522,74
26/1/2007	5,1000	0,59%	4,9800	5,1000	4,9500	5.753	33.912,25
25/1/2007	5,0700	2,42%	5,0100	5,0700	4,9500	8.159	47.880,82
24/1/2007	4,9500	-2,37%	4,9800	5,0700	4,9500	15.969	93.853,42
23/1/2007	5,0700	1,81%	4,9800	5,1000	4,8600	11.921	69.675,64
22/1/2007	4,9800	-2,92%	5,1300	5,1300	4,9800	10.932	64.970,11
19/1/2007	5,1300	1,18%	5,0400	5,2800	4,9500	15.733	95.827,15
18/1/2007	5,0700	-0,59%	5,1000	5,1600	4,9800	10.407	61.767,74
17/1/2007	5,1000	0,00%	5,1300	5,2200	5,0400	7.152	42.890,88
16/1/2007	5,1000	0,59%	5,1000	5,1600	5,0100	4.778	28.784,30
15/1/2007	5,0700	-1,74%	5,1600	5,2500	5,0400	6.542	39.359,26
12/1/2007	5,1600	1,18%	4,9500	5,1900	4,9200	16.434	97.391,99
11/1/2007	5,1000	1,19%	5,0400	5,1000	4,9500	7.782	46.080,80
10/1/2007	5,0400	-0,59%	5,0100	5,1600	4,9500	9.188	54.233,34
09/1/2007	5,0700	0,60%	5,0100	5,1300	5,0100	16.991	101.067,54
08/1/2007	5,0400	-2,33%	5,1000	5,1900	5,0100	6.409	38.519,30
05/1/2007	5,1600	0,00%	5,1600	5,2500	5,1300	2.877	17.616,20
04/1/2007	5,1600	-1,71%	5,1900	5,2800	5,1000	11.668	71.387,35
03/1/2007	5,2500	0,57%	5,1600	5,4000	5,1000	7.665	47.188,06
02/1/2007	5,2200	1,16%	5,1600	5,3700	5,1600	2.632	16.154,42
29/12/2006	5,1600	0,00%	5,1600	5,1900	5,1000	9.761	59.160,36
28/12/2006	5,1600	-2,27%	5,2800	5,3700	5,1600	8.173	50.478,82
27/12/2006	5,2800	0,57%	5,2800	5,4600	5,1900	13.220	82.853,60
22/12/2006	5,2500	-2,78%	5,5200	5,5200	5,2200	10.878	67.907,97
21/12/2006	5,4000	-4,26%	5,4900	5,5800	5,3100	14.584	93.222,23
20/12/2006	5,6400	-2,59%	5,7300	5,7900	5,6400	5.279	35.571,53
19/12/2006	5,7900	-1,53%	5,9100	5,9100	5,7000	8.829	60.039,10
18/12/2006	5,8800	1,55%	5,7900	5,9700	5,6700	23.240	160.074,90
15/12/2006	5,7900	2,66%	5,6100	5,7900	5,5800	14.129	95.128,58
14/12/2006	5,6400	-0,53%	5,6700	5,7600	5,5800	21.752	144.876,70
13/12/2006	5,6700	3,28%	5,6100	5,7600	5,4000	105.990	701.482,94
12/12/2006	5,4900	15,09%	4,8300	5,5800	4,7100	110.853	677.922,27
11/12/2006	4,7700	-5,36%	4,9800	5,0700	4,7100	47.993	273.157,43
08/12/2006	5,0400	-1,18%	5,0700	5,1000	4,9200	13.477	79.019,89
07/12/2006	5,1000	0,00%	5,1000	5,1900	5,0400	8.333	50.095,00
06/12/2006	5,1000	-1,73%	5,2200	5,4300	5,0400	9.664	58.988,32
05/12/2006	5,1900	-3,35%	5,3700	5,3700	4,9800	27.363	166.446,84
04/12/2006	5,3700	-1,10%	5,3400	5,4300	5,2500	9.277	57.929,76
01/12/2006	5,4300	0,00%	5,4300	5,5200	5,4000	7.091	45.358,05
30/11/2006	5,4300	-1,63%	5,4900	5,5200	5,4300	8.059	51.887,50
29/11/2006	5,5200	-2,65%	5,4900	5,6400	5,4900	5.042	32.948,50
28/11/2006	5,6700	0,00%	5,6400	5,7000	5,4600	11.897	78.016,40
27/11/2006	5,6700	2,16%	5,5800	5,7600	5,5800	19.568	130.560,85
24/11/2006	5,5500	1,65%	5,4300	5,6100	5,4000	11.600	74.958,45
23/11/2006	5,4600	-0,55%	5,4900	5,5200	5,4300	7.763	50.050,00
22/11/2006	5,4900	-1,08%	5,5800	5,5800	5,4300	5.051	32.664,91
21/11/2006	5,5500	1,09%	5,3700	5,7000	5,2500	80.364	520.236,96
20/11/2006	5,4900	0,00%	5,4900	5,5200	5,2500	28.445	180.251,94
17/11/2006	5,4900	-3,68%	5,7600	5,7600	5,4600	13.497	88.769,74
16/11/2006	5,7000	-1,04%	5,7600	5,7900	5,6400	14.951	100.529,47
15/11/2006	5,7600	-0,52%	5,7900	5,8500	5,7300	4.962	33.721,31
14/11/2006	5,7900	-1,53%	5,8800	5,9400	5,7900	14.040	96.659,00
13/11/2006	5,8800	-0,51%	5,9100	5,9100	5,7600	14.664	101.146,94
10/11/2006	5,9100	1,55%	5,8200	5,9400	5,7900	13.561	93.413,77
09/11/2006	5,8200	2,11%	5,7300	6,0000	5,7300	31.046	215.262,05
08/11/2006	5,7000	1,06%	5,6100	5,9100	5,5200	23.607	159.092,41
07/11/2006	5,6400	-2,59%	5,7300	5,7900	5,6100	23.669	159.341,16
06/11/2006	5,7900	-0,52%	5,8200	5,8500	5,6400	15.727	106.172,83
03/11/2006	5,8200	-0,51%	5,8200	5,9100	5,7900	11.728	80.676,79
02/11/2006	5,8500	1,56%	5,7600	6,0000	5,7600	24.259	167.411,37
01/11/2006	5,7600	-2,04%	5,8800	5,8800	5,7600	11.310	77.339,07
31/10/2006	5,8800	1,55%	5,7900	5,9400	5,7000	12.541	86.093,93
30/10/2006	5,7900	-4,46%	6,0600	6,0600	5,7900	19.408	133.097,28
27/10/2006	6,0600	-0,49%	6,1200	6,1500	5,8800	10.438	74.223,83
26/10/2006	6,0900	-0,98%	6,1500	6,1800	6,0600	11.875	85.631,56
25/10/2006	6,1500	-0,97%	6,1500	6,2700	6,0900	18.027	131.253,74
24/10/2006	6,2100	-2,82%	6,3900	6,4500	6,1800	24.965	185.898,19
23/10/2006	6,3900	-1,39%	6,4800	6,4800	6,3900	11.975	90.929,57
20/10/2006	6,4800	0,47%	6,4200	6,4800	6,3900	25.913	196.831,06
19/10/2006	6,4500	1,42%	6,3900	6,4800	6,3600	45.161	341.362,62
18/10/2006	6,3600	3,41%	6,1800	6,3900	6,1200	34.111	253.013,22
17/10/2006	6,1500	0,00%	6,1200	6,2700	6,1200	29.453	213.722,10
16/10/2006	6,1500	4,06%	5,7300	6,1500	5,7000	33.707	239.585,54
13/10/2006	5,9100	-1,01%	5,8800	5,9100	5,7900	13.115	90.602,10
12/10/2006	5,9700	-3,40%	6,1500	6,1500	5,8800	23.732	167.698,03
11/10/2006	6,1800	-0,48%	6,2100	6,2700	6,1500	29.664	217.502,25
10/10/2006	6,2100	-2,36%	6,3900	6,3900	6,2100	9.194	67.669,55
09/10/2006	6,3600	-0,93%	6,3000	6,4200	6,2400	13.822	103.130,40
06/10/2006	6,4200	0,94%	6,3600	6,4800	6,2400	18.170	136.708,58
05/10/2006	6,3600	1,92%	6,2700	6,4200	6,2400	13.533	100.991,40
04/10/2006	6,2400	0,00%	6,2700	6,3600	6,2100	29.183	216.079,85
03/10/2006	6,2400	1,46%	6,1500	6,3000	6,1500	18.699	137.203,65
02/10/2006	6,1500	3,54%	6,1200	6,2400	6,1200	44.340	321.882,10
29/9/2006	5,9400	0,51%	5,9100	5,9700	5,8500	5.669	39.590,75
28/9/2006	5,9100	-0,51%	5,9100	6,0900	5,7000	27.113	187.307,80
27/9/2006	5,9400	-2,94%	6,1500	6,1500	5,9100	11.447	81.126,93
26/9/2006	6,1200	-2,39%	6,2100	6,2400	6,0900	10.273	74.216,38
25/9/2006	6,2700	0,97%	6,3600	6,3600	6,2700	17.160	127.816,70
22/9/2006	6,2100	0,00%	6,1500	6,2700	5,9700	8.356	60.835,40
21/9/2006	6,2100	0,49%	6,1500	6,2400	6,0300	6.182	45.003,55
20/9/2006	6,1800	-1,44%	6,2400	6,2700	6,1500	13.285	97.554,30
19/9/2006	6,2700	-2,79%	6,3600	6,3900	6,2700	7.422	55.201,70
18/9/2006	6,4500	-0,92%	6,5700	6,6600	6,4500	5.970	46.157,80
15/9/2006	6,5100	2,84%	6,3600	6,5400	6,2700	16.785	127.335,33
14/9/2006	6,3300	0,48%	6,3000	6,3300	6,2100	12.993	95.688,03
13/9/2006	6,3000	1,45%	6,2100	6,4800	6,2100	11.316	84.247,88
12/9/2006	6,2100	-0,96%	6,2100	6,2700	6,1500	14.595	107.041,36
11/9/2006	6,2700	-0,48%	6,2700	6,3300	6,1500	3.489	25.688,18
08/9/2006	6,3000	0,00%	6,4200	6,4500	6,3000	5.677	42.371,17
07/9/2006	6,3000	-3,23%	6,5700	6,6300	6,2700	31.286	237.943,40
06/9/2006	6,5100	1,40%	6,4200	6,6300	6,3600	32.727	248.855,13
05/9/2006	6,4200	1,90%	6,4200	6,5400	6,3600	37.728	285.032,57
04/9/2006	6,3000	-2,78%	5,9700	6,4500	5,9700	11.728	86.300,35
01/9/2006	6,4800	-0,92%	6,5400	6,6000	6,4200	6.934	53.344,82
31/8/2006	6,5400	0,00%	6,6300	6,6300	6,4800	13.722	105.965,20
30/8/2006	6,5400	0,00%	6,5700	6,6300	6,3900	20.565	158.342,57
29/8/2006	6,5400	0,00%	6,6300	6,7800	6,5100	12.431	97.498,61
28/8/2006	6,5400	0,46%	6,5700	6,6600	6,4800	17.566	135.911,50
25/8/2006	6,5100	-4,41%	6,9000	6,9000	6,4800	10.489	82.235,02
24/8/2006	6,8100	-1,73%	6,9000	7,1100	6,7800	11.952	97.136,20
23/8/2006	6,9300	1,32%	6,8400	7,0800	6,6600	16.974	136.754,62
22/8/2006	6,8400	-3,39%	7,1100	7,1100	6,8400	7.022	57.577,95
21/8/2006	7,0800	-0,84%	7,1400	7,2000	7,0800	3.827	32.209,02
18/8/2006	7,1400	-0,83%	7,2000	7,2000	7,1400	4.396	37.089,75
17/8/2006	7,2000	-1,23%	7,2000	7,2600	7,2000	4.586	39.005,95
16/8/2006	7,2900	0,00%	7,2900	7,4700	7,2000	6.678	57.686,03
14/8/2006	7,2900	-1,62%	7,4700	7,4700	7,2000	5.147	44.163,03
11/8/2006	7,4100	1,23%	7,2300	7,4100	7,1700	3.851	32.746,80
10/8/2006	7,3200	-3,17%	7,3800	7,5300	7,2300	7.369	63.786,94
09/8/2006	7,5600	0,00%	7,5600	7,6500	7,4700	6.245	55.630,57
08/8/2006	7,5600	-2,70%	7,7100	7,9500	7,5600	11.840	109.403,54
07/8/2006	7,7700	0,00%	7,7700	7,8600	7,7700	1.078	9.896,20
04/8/2006	7,7700	5,28%	7,4400	7,8600	7,4400	10.269	92.210,10
03/8/2006	7,3800	-3,15%	7,6200	7,6200	7,3200	10.879	95.354,12
02/8/2006	7,6200	-4,87%	8,0400	8,0700	7,5900	15.150	138.336,48
01/8/2006	8,0100	-5,32%	8,3400	8,3400	7,9500	29.351	281.753,30
31/7/2006	8,4600	11,46%	7,5900	8,5800	7,5600	27.321	261.199,20
28/7/2006	7,5900	0,40%	7,5600	7,7100	7,4400	28.353	252.634,47
27/7/2006	7,5600	2,02%	7,3800	7,5600	7,2000	18.719	163.549,13
26/7/2006	7,4100	0,41%	7,4700	7,4700	7,2600	25.530	222.106,45
25/7/2006	7,3800	2,50%	7,2900	7,4400	7,2000	19.114	164.908,94
24/7/2006	7,2000	6,67%	6,9600	7,2000	6,7500	20.978	173.802,23
21/7/2006	6,7500	-1,32%	6,7500	6,9600	6,6300	3.194	25.522,70
20/7/2006	6,8400	-3,80%	7,1700	7,2000	6,8400	5.649	46.216,62
19/7/2006	7,1100	-1,25%	6,9900	7,1100	6,9600	1.747	14.417,86
18/7/2006	7,2000	-2,04%	7,4400	7,4700	7,1700	10.509	89.410,95
17/7/2006	7,3500	-0,81%	7,0500	7,4100	7,0500	21.210	180.514,83
14/7/2006	7,4100	1,65%	7,1700	7,4400	7,1100	25.573	216.230,76
13/7/2006	7,2900	1,67%	6,9600	7,3200	6,9600	10.462	88.704,64
12/7/2006	7,1700	0,42%	7,2300	7,2300	7,0200	4.748	40.339,86
11/7/2006	7,1400	0,85%	7,2000	7,3200	6,9900	6.020	50.775,66
10/7/2006	7,0800	2,16%	6,9600	7,2600	6,9600	5.362	44.958,33
07/7/2006	6,9300	2,21%	6,8700	6,9600	6,6300	5.062	40.993,86
06/7/2006	6,7800	-3,83%	7,0200	7,1100	6,7800	2.963	23.998,70
05/7/2006	7,0500	-1,26%	7,2000	7,2600	6,9000	9.068	75.661,46
04/7/2006	7,1400	2,59%	6,9600	7,2000	6,9600	17.737	148.046,02
03/7/2006	6,9600	0,00%	6,7800	7,0200	6,7800	15.747	128.430,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%