Συνεχης ενημερωση

ΕΙΔΗΣΕΟΦΩΝΙΚΗ ΕΛΛΑΣ Α.Ε.Ε. ΥΠΗΡΕΣΙΕΣ (ΝΙΟΥΣ)

0,5000 €

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
02/3/2007	1,4500	-0,68%	1,4600	1,4800	1,4100	128.492	185.505,82
01/3/2007	1,4600	-3,95%	1,5400	1,5500	1,4500	174.972	259.334,80
28/2/2007	1,5200	-1,94%	1,5400	1,5600	1,4800	184.678	280.759,94
27/2/2007	1,5500	-3,73%	1,6200	1,6200	1,5400	261.070	408.178,20
26/2/2007	1,6100	3,21%	1,5200	1,6800	1,5200	268.179	434.498,64
23/2/2007	1,5600	-1,27%	1,5800	1,6200	1,5200	392.632	608.886,16
22/2/2007	1,5800	-1,25%	1,5900	1,6100	1,5600	137.809	218.219,90
21/2/2007	1,6000	-3,03%	1,6500	1,6800	1,5900	265.544	431.741,70
20/2/2007	1,6500	-1,79%	1,7100	1,7200	1,6400	251.812	421.819,13
16/2/2007	1,6800	0,60%	1,6900	1,7200	1,6500	274.114	462.047,15
15/2/2007	1,6700	-2,91%	1,7400	1,7400	1,6400	350.597	592.893,58
14/2/2007	1,7200	10,26%	1,6000	1,7600	1,5600	890.583	1.471.340,88
13/2/2007	1,5600	-11,36%	1,7600	1,7900	1,4700	1.143.662	1.812.835,85
12/2/2007	1,7600	-9,28%	1,9300	1,9300	1,7500	612.847	1.099.224,70
09/2/2007	1,9400	-1,52%	1,9800	1,9900	1,9300	167.100	326.349,33
08/2/2007	1,9700	-1,50%	2,0000	2,0300	1,9700	156.200	310.801,95
07/2/2007	2,0000	-0,99%	2,0200	2,0300	2,0000	75.824	152.221,00
06/2/2007	2,0200	0,00%	2,0200	2,0300	2,0000	110.527	222.493,40
05/2/2007	2,0200	-0,98%	2,0500	2,0700	2,0200	141.360	288.550,00
02/2/2007	2,0400	0,00%	2,0300	2,0800	2,0000	276.712	563.715,33
01/2/2007	2,0400	0,00%	2,0500	2,0800	2,0200	99.535	204.195,15
31/1/2007	2,0400	0,00%	2,0300	2,0600	2,0200	78.034	159.465,40
30/1/2007	2,0400	0,99%	2,0200	2,0500	2,0100	71.999	,00
29/1/2007	2,0200	-0,49%	2,0400	2,0600	2,0100	85.608	174.250,35
26/1/2007	2,0300	-0,98%	2,0500	2,0600	2,0200	86.765	176.458,60
25/1/2007	2,0500	-2,84%	2,1200	2,1200	2,0000	179.070	367.228,65
24/1/2007	2,1100	0,96%	2,1100	2,1400	2,0800	196.212	415.519,95
23/1/2007	2,0900	3,47%	2,0000	2,0900	2,0000	230.588	472.214,80
22/1/2007	2,0200	-0,98%	2,0500	2,0800	2,0100	156.426	318.135,68
19/1/2007	2,0400	-0,97%	2,0600	2,0800	2,0400	72.213	148.158,21
18/1/2007	2,0600	0,00%	2,0600	2,1200	2,0500	125.159	260.257,61
17/1/2007	2,0600	-1,90%	2,1200	2,1200	2,0500	444.300	929.632,45
16/1/2007	2,1000	-2,33%	2,1500	2,1500	2,1000	86.050	181.831,38
15/1/2007	2,1500	3,37%	2,0800	2,1600	2,0800	271.545	580.775,90
12/1/2007	2,0800	4,00%	2,0200	2,0800	1,9800	312.963	635.887,95
11/1/2007	2,0000	0,50%	2,0000	2,0500	1,9800	241.055	484.900,55
10/1/2007	1,9900	-3,86%	2,0700	2,0700	1,9800	215.361	434.189,71
09/1/2007	2,0700	-1,43%	2,1300	2,1300	2,0700	75.508	158.439,64
08/1/2007	2,1000	0,00%	2,0900	2,1400	2,0900	131.691	278.560,53
05/1/2007	2,1000	-1,87%	2,1700	2,1700	2,0900	155.026	328.481,35
04/1/2007	2,1400	2,88%	2,0800	2,1600	2,0600	303.592	642.734,45
03/1/2007	2,0800	-1,42%	2,1400	2,1400	2,0700	125.045	261.517,15
02/1/2007	2,1100	0,96%	2,0800	2,1600	2,0800	102.383	216.554,44
29/12/2006	2,0900	-0,95%	2,1100	2,1200	2,0900	42.384	88.998,12
28/12/2006	2,1100	0,00%	2,1300	2,1300	2,1000	54.949	116.307,74
27/12/2006	2,1100	-0,47%	2,1300	2,1400	2,1000	47.419	99.777,06
22/12/2006	2,1200	0,00%	2,1400	2,1600	2,0900	55.012	295.701,49
21/12/2006	2,1200	-0,93%	2,1400	2,1700	2,1200	83.365	178.937,68
20/12/2006	2,1400	0,94%	2,1300	2,1800	2,1300	133.719	288.236,80
19/12/2006	2,1200	-2,75%	2,1700	2,1700	2,1200	169.511	363.635,24
18/12/2006	2,1800	4,81%	2,0800	2,2200	2,0400	444.797	954.004,12
15/12/2006	2,0800	-0,48%	2,1200	2,1200	2,0700	126.913	265.991,14
14/12/2006	2,0900	-0,48%	2,1000	2,1400	2,0900	206.272	434.718,20
13/12/2006	2,1000	-1,41%	2,1600	2,1800	2,0900	438.574	940.643,45
12/12/2006	2,1300	5,45%	2,0200	2,1500	1,9400	1.207.710	2.470.775,77
11/12/2006	2,0200	-5,61%	2,1600	2,2000	2,0100	650.257	1.348.461,00
08/12/2006	2,1400	-4,04%	2,2500	2,2800	2,1200	383.974	843.199,00
07/12/2006	2,2300	-3,04%	2,2800	2,3000	2,0800	1.494.322	3.268.272,91
06/12/2006	2,3000	-2,13%	2,4100	2,4100	2,2800	407.431	947.687,92
05/12/2006	2,3500	-4,86%	2,4700	2,5300	2,3400	332.964	795.436,45
04/12/2006	2,4700	-2,37%	2,5300	2,5300	2,4600	104.019	259.655,40
01/12/2006	2,5300	-0,39%	2,5400	2,5600	2,5100	158.388	400.967,94
30/11/2006	2,5400	-1,55%	2,5900	2,5900	2,5300	134.540	342.825,25
29/11/2006	2,5800	1,18%	2,5500	2,5900	2,5500	151.960	391.315,90
28/11/2006	2,5500	-1,92%	2,5900	2,6100	2,5400	131.255	336.738,75
27/11/2006	2,6000	-1,52%	2,6300	2,6500	2,6000	68.730	179.539,10
24/11/2006	2,6400	-1,12%	2,6900	2,7000	2,6300	107.265	284.254,97
23/11/2006	2,6700	2,69%	2,6200	2,7100	2,6200	317.102	851.136,76
22/11/2006	2,6000	-0,38%	2,6100	2,6200	2,5900	180.750	470.199,50
21/11/2006	2,6100	0,38%	2,6200	2,6200	2,5900	71.215	185.371,00
20/11/2006	2,6000	0,78%	2,6000	2,6400	2,5800	129.217	336.919,47
17/11/2006	2,5800	-1,15%	2,6400	2,6500	2,5800	149.135	389.441,05
16/11/2006	2,6100	-2,61%	2,6800	2,6900	2,6000	173.955	456.714,85
15/11/2006	2,6800	0,00%	2,7100	2,7400	2,6800	216.828	588.338,66
14/11/2006	2,6800	3,08%	2,6200	2,7000	2,6000	158.221	419.068,47
13/11/2006	2,6000	-1,14%	2,6400	2,6700	2,6000	128.147	337.392,75
10/11/2006	2,6300	0,38%	2,6200	2,6400	2,6000	80.025	209.971,74
09/11/2006	2,6200	0,77%	2,6000	2,6500	2,6000	65.280	171.659,12
08/11/2006	2,6000	-1,52%	2,6400	2,6400	2,5900	217.997	568.512,23
07/11/2006	2,6400	-1,49%	2,7000	2,7000	2,6300	167.060	446.461,37
06/11/2006	2,6800	-0,37%	2,7000	2,7000	2,6700	98.283	264.513,40
03/11/2006	2,6900	-0,37%	2,7000	2,7100	2,6800	103.590	279.140,90
02/11/2006	2,7000	-1,46%	2,7400	2,7700	2,6800	113.278	308.220,00
01/11/2006	2,7400	-0,36%	2,7800	2,7900	2,7300	60.443	166.211,17
31/10/2006	2,7500	-0,36%	2,7800	2,8000	2,7300	100.480	278.831,10
30/10/2006	2,7600	-2,13%	2,7900	2,8000	2,7300	83.800	232.005,26
27/10/2006	2,8200	-0,35%	2,8700	2,8800	2,7700	129.779	364.600,75
26/10/2006	2,8300	3,28%	2,7700	2,9000	2,7500	461.990	1.310.396,85
25/10/2006	2,7400	4,18%	2,6400	2,7600	2,6400	333.235	906.762,30
24/10/2006	2,6300	1,15%	2,6000	2,6400	2,5800	148.000	386.811,82
23/10/2006	2,6000	-1,14%	2,6500	2,6600	2,5900	89.584	235.406,50
20/10/2006	2,6300	0,77%	2,6200	2,6600	2,6100	126.095	332.548,52
19/10/2006	2,6100	1,16%	2,5900	2,6800	2,5400	658.970	1.716.222,20
18/10/2006	2,5800	0,00%	2,5800	2,6200	2,5500	246.110	633.901,10
17/10/2006	2,5800	-1,90%	2,6000	2,6400	2,5700	170.629	444.799,22
16/10/2006	2,6300	-2,23%	2,7100	2,7300	2,6300	78.255	209.081,98
13/10/2006	2,6900	-1,82%	2,7700	2,7700	2,6800	168.250	458.510,45
12/10/2006	2,7400	3,40%	2,6700	2,7500	2,6600	409.035	1.117.945,03
11/10/2006	2,6500	2,32%	2,6100	2,7100	2,6000	600.322	1.589.592,46
10/10/2006	2,5900	0,00%	2,5600	2,5900	2,5600	54.770	141.153,30
09/10/2006	2,5900	-0,38%	2,5900	2,6000	2,5700	44.340	114.629,10
06/10/2006	2,6000	0,00%	2,6200	2,6400	2,5800	98.125	256.724,21
05/10/2006	2,6000	1,56%	2,5800	2,6300	2,5700	71.580	185.879,16
04/10/2006	2,5600	0,79%	2,5700	2,6200	2,5400	82.170	212.088,30
03/10/2006	2,5400	-1,93%	2,6000	2,6000	2,5400	52.850	135.440,12
02/10/2006	2,5900	-1,52%	2,6600	2,6700	2,5700	44.860	116.741,31
29/9/2006	2,6300	0,38%	2,6400	2,6600	2,6200	29.140	76.812,90
28/9/2006	2,6200	-1,13%	2,6600	2,7000	2,6000	140.366	370.988,13
27/9/2006	2,6500	1,92%	2,6400	2,6800	2,6200	158.607	420.408,26
26/9/2006	2,6000	-3,70%	2,7300	2,7300	2,6000	83.966	221.964,06
25/9/2006	2,7000	-0,37%	2,7400	2,7400	2,6800	43.759	118.602,83
22/9/2006	2,7100	-0,73%	2,6900	2,7500	2,6900	107.048	291.466,20
21/9/2006	2,7300	1,87%	2,6900	2,7400	2,6800	77.100	208.650,96
20/9/2006	2,6800	0,37%	2,6900	2,7200	2,6700	51.715	138.769,00
19/9/2006	2,6700	1,14%	2,6500	2,6900	2,6200	72.048	191.273,86
18/9/2006	2,6400	-0,75%	2,6800	2,7100	2,6300	64.270	170.452,45
15/9/2006	2,6600	-0,75%	2,6900	2,7200	2,6300	57.482	153.778,10
14/9/2006	2,6800	-1,11%	2,7200	2,7200	2,6500	38.415	103.157,57
13/9/2006	2,7100	-1,45%	2,7800	2,8000	2,7000	74.211	202.989,32
12/9/2006	2,7500	-0,72%	2,7900	2,8000	2,7400	57.880	160.510,55
11/9/2006	2,7700	-1,07%	2,7600	2,8000	2,7500	48.290	133.560,60
08/9/2006	2,8000	1,45%	2,7600	2,8300	2,7500	125.497	348.796,91
07/9/2006	2,7600	-0,36%	2,7400	2,7800	2,7200	52.436	144.123,99
06/9/2006	2,7700	0,73%	2,7300	2,8500	2,7300	311.905	872.272,26
05/9/2006	2,7500	0,73%	2,7200	2,7900	2,7100	110.030	302.728,12
04/9/2006	2,7300	-0,73%	2,7200	2,7800	2,7200	298.992	817.548,16
01/9/2006	2,7500	-0,36%	2,7700	2,7700	2,7400	27.410	75.461,30
31/8/2006	2,7600	-0,72%	2,7800	2,7900	2,7500	53.650	148.671,30
30/8/2006	2,7800	0,36%	2,7800	2,8900	2,7600	203.345	571.165,65
29/8/2006	2,7700	0,36%	2,7500	2,8200	2,7500	60.925	169.724,50
28/8/2006	2,7600	-0,72%	2,7500	2,7800	2,7100	31.770	86.813,10
25/8/2006	2,7800	-0,36%	2,7900	2,8200	2,7500	38.000	105.549,50
24/8/2006	2,7900	-0,36%	2,8000	2,8200	2,7800	25.420	71.219,50
23/8/2006	2,8000	0,00%	2,7700	2,8200	2,7700	42.020	117.259,40
22/8/2006	2,8000	-0,36%	2,8300	2,8500	2,7800	33.940	95.314,50
21/8/2006	2,8100	0,36%	2,7800	2,8400	2,7700	55.660	156.350,85
18/8/2006	2,8000	-0,71%	2,8200	2,8300	2,7600	36.350	101.528,30
17/8/2006	2,8200	-2,76%	2,9000	2,9000	2,7900	88.720	251.616,85
16/8/2006	2,9000	1,40%	2,8800	2,9400	2,8700	74.255	215.143,60
14/8/2006	2,8600	0,35%	2,8600	2,9100	2,8300	47.340	135.398,55
11/8/2006	2,8500	1,42%	2,8300	2,9000	2,8200	86.500	247.233,90
10/8/2006	2,8100	-0,35%	2,7800	2,8400	2,7400	35.000	97.529,70
09/8/2006	2,8200	1,81%	2,7400	2,8500	2,7100	122.550	341.097,55
08/8/2006	2,7700	-1,42%	2,8000	2,8100	2,7400	90.647	251.938,96
07/8/2006	2,8100	-1,40%	2,8200	2,8400	2,8000	50.075	140.742,80
04/8/2006	2,8500	0,71%	2,8400	2,8600	2,8000	50.660	143.397,75
03/8/2006	2,8300	-1,05%	2,8600	2,8900	2,7900	106.710	302.246,70
02/8/2006	2,8600	4,76%	2,7300	2,8800	2,7300	178.265	501.253,31
01/8/2006	2,7300	1,11%	2,7200	2,7400	2,6900	92.430	251.168,90
31/7/2006	2,7000	0,75%	2,7200	2,7500	2,6700	37.919	102.511,47
28/7/2006	2,6800	0,37%	2,7000	2,7800	2,6600	217.541	590.131,39
27/7/2006	2,6700	2,30%	2,6100	2,7000	2,5300	357.264	933.893,43
26/7/2006	2,6100	0,77%	2,6000	2,6200	2,5800	34.430	89.742,30
25/7/2006	2,5900	-3,36%	2,6900	2,7100	2,5700	216.615	570.196,07
24/7/2006	2,6800	-0,37%	2,6800	2,6900	2,6500	33.500	89.718,60
21/7/2006	2,6900	-1,10%	2,7200	2,7200	2,6700	29.815	80.385,05
20/7/2006	2,7200	1,87%	2,7400	2,7400	2,6700	321.055	872.476,00
19/7/2006	2,6700	-1,48%	2,7100	2,7600	2,6600	95.500	258.836,67
18/7/2006	2,7100	0,37%	2,7100	2,7900	2,6700	42.100	114.114,75
17/7/2006	2,7000	-3,23%	2,7900	2,7900	2,6800	54.340	147.291,30
14/7/2006	2,7900	-0,71%	2,8000	2,8000	2,7300	53.505	,00
13/7/2006	2,8100	-3,10%	2,8600	2,8700	2,7700	62.257	,00
12/7/2006	2,9000	-2,68%	2,9800	3,0000	2,8900	128.532	,00
11/7/2006	2,9800	0,00%	2,9700	2,9900	2,9500	48.650	,00
10/7/2006	2,9800	-1,32%	3,0000	3,0200	2,9500	68.095	,00
07/7/2006	3,0200	-0,66%	3,0400	3,0600	2,9900	54.510	,00
06/7/2006	3,0400	0,00%	3,0400	3,1400	3,0000	136.980	,00
05/7/2006	3,0400	-1,30%	3,0400	3,1000	2,9900	113.795	,00
04/7/2006	3,0800	-1,28%	3,1200	3,1200	3,0200	35.468	,00
03/7/2006	3,1200	0,65%	3,1200	3,1400	3,0600	28.330	87.801,00
30/6/2006	3,1000	1,31%	3,1200	3,2400	3,0600	164.760	,00
29/6/2006	3,0600	1,32%	3,0400	3,0800	3,0200	23.980	,00
28/6/2006	3,0200	1,00%	3,0200	3,0200	2,9700	32.425	,00
27/6/2006	2,9900	-4,78%	3,1600	3,2000	2,9800	114.850	,00
26/6/2006	3,1400	5,02%	3,0400	3,1400	3,0400	243.840	,00
23/6/2006	2,9900	-5,38%	3,1800	3,1800	2,9900	49.130	,00
22/6/2006	3,1600	1,94%	3,1200	3,1800	3,1000	47.745	,00
21/6/2006	3,1000	-0,64%	3,1200	3,1800	3,0600	28.195	,00
20/6/2006	3,1200	5,05%	2,9900	3,2400	2,9500	72.081	,00
19/6/2006	2,9700	0,68%	3,0000	3,0200	2,9400	73.809	,00
16/6/2006	2,9500	-1,67%	3,1600	3,3000	2,9100	221.146	,00
15/6/2006	3,0000	16,28%	2,7400	3,0800	2,7000	215.550	,00
14/6/2006	2,5800	-5,49%	2,7900	2,8000	2,5200	89.730	,00
13/6/2006	2,7300	-7,46%	2,9000	2,9000	2,7000	75.270	,00
09/6/2006	2,9500	0,00%	3,0000	3,0600	2,9400	116.715	,00
08/6/2006	2,9500	-6,05%	2,9700	3,0400	2,9000	167.605	,00
07/6/2006	3,1400	-4,85%	3,2400	3,2600	3,0800	114.680	,00
06/6/2006	3,3000	-4,62%	3,4000	3,4600	3,1800	179.338	,00
05/6/2006	3,4600	-3,89%	3,5800	3,6000	3,4400	68.220	,00
02/6/2006	3,6000	-0,55%	3,6000	3,6000	3,5400	45.950	,00
01/6/2006	3,6200	-2,69%	3,7000	3,7200	3,6000	105.900	,00
31/5/2006	3,7200	1,09%	3,7000	3,8000	3,6600	137.340	,00
30/5/2006	3,6800	-2,65%	3,7000	3,7000	3,6000	146.888	,00
29/5/2006	3,7800	-2,07%	3,8200	3,9000	3,7400	598.816	,00
26/5/2006	3,8600	0,52%	3,8600	3,9000	3,7800	200.820	,00
25/5/2006	3,8400	1,05%	3,8000	3,8600	3,6400	468.193	,00
24/5/2006	3,8000	-9,52%	4,1400	4,1400	3,7800	710.661	,00
23/5/2006	4,2000	1,45%	4,1400	4,2400	4,0800	497.770	,00
22/5/2006	4,1400	-1,90%	4,1200	4,1800	4,0600	280.324	,00
19/5/2006	4,2200	-0,47%	4,2400	4,2600	4,1600	178.880	,00
18/5/2006	4,2400	0,95%	4,1600	4,2400	4,0800	320.437	,00
17/5/2006	4,2000	-1,41%	4,3000	4,3000	4,1400	323.795	,00
16/5/2006	4,2600	0,95%	4,2000	4,2800	4,1600	152.601	,00
15/5/2006	4,2200	0,00%	4,1600	4,2200	4,1600	145.940	,00
12/5/2006	4,2200	0,00%	4,1800	4,2200	4,1600	111.940	,00
11/5/2006	4,2200	0,00%	4,1800	4,2400	4,1400	207.510	,00
10/5/2006	4,2200	-0,94%	4,2800	4,2800	4,1600	203.063	,00
09/5/2006	4,2600	-0,93%	4,3200	4,3800	4,2200	445.180	,00
08/5/2006	4,3000	0,94%	4,2600	4,3200	4,2600	668.653	,00
05/5/2006	4,2600	0,47%	4,2000	4,3400	4,2000	702.320	,00
04/5/2006	4,2400	0,47%	4,2200	4,2800	4,1600	473.890	,00
03/5/2006	4,2200	0,48%	4,1800	4,2600	4,1800	125.491	,00
02/5/2006	4,2000	0,96%	4,2000	4,2200	4,1400	326.200	,00
28/4/2006	4,1600	-1,89%	4,2000	4,2000	4,0600	286.962	,00
27/4/2006	4,2400	-0,93%	4,2800	4,2800	4,2000	57.130	,00
26/4/2006	4,2800	1,90%	4,1800	4,3200	4,1800	242.180	,00
25/4/2006	4,2000	-0,94%	4,1800	4,2400	4,1200	72.700	,00
20/4/2006	4,2400	0,47%	4,2200	4,2400	4,1400	120.820	,00
19/4/2006	4,2200	0,48%	4,2200	4,3200	4,2000	259.785	,00
18/4/2006	4,2000	-0,94%	4,2200	4,2800	4,1400	231.770	,00
13/4/2006	4,2400	1,92%	4,1800	4,2600	4,0800	496.806	,00
12/4/2006	4,1600	-3,70%	4,3000	4,3000	4,1000	513.792	,00
11/4/2006	4,3200	-0,92%	4,3400	4,3600	4,2800	91.130	,00
10/4/2006	4,3600	1,87%	4,3600	4,4600	4,3000	274.395	,00
07/4/2006	4,2800	3,88%	4,1400	4,3400	4,1200	606.215	,00
06/4/2006	4,1200	0,00%	4,1400	4,1400	4,1000	134.280	,00
05/4/2006	4,1200	0,00%	4,1400	4,2000	4,0400	231.010	,00
04/4/2006	4,1200	1,98%	4,0400	4,2000	4,0200	491.450	,00
03/4/2006	4,0400	1,00%	4,0000	4,0800	4,0000	225.610	,00
31/3/2006	4,0000	1,01%	3,9600	4,0000	3,9400	122.040	,00
30/3/2006	3,9600	3,66%	3,8600	3,9800	3,8400	254.990	,00
29/3/2006	3,8200	1,06%	3,8000	3,8600	3,7800	148.560	,00
28/3/2006	3,7800	0,00%	3,7400	3,8200	3,6800	172.210	,00
27/3/2006	3,7800	-1,05%	3,8000	3,8400	3,7400	56.041	,00
24/3/2006	3,8200	-0,52%	3,8600	3,8800	3,7400	189.140	,00
23/3/2006	3,8400	1,05%	3,8400	3,8800	3,7600	143.530	,00
22/3/2006	3,8000	2,70%	3,7000	3,8200	3,7000	172.776	,00
21/3/2006	3,7000	-1,07%	3,7200	3,7400	3,6800	109.025	,00
20/3/2006	3,7400	2,75%	3,6400	3,7400	3,6200	168.009	,00
17/3/2006	3,6400	0,55%	3,6400	3,6600	3,5800	116.965	,00
16/3/2006	3,6200	0,56%	3,6000	3,6400	3,5600	108.660	,00
15/3/2006	3,6000	-0,55%	3,6200	3,6600	3,5600	106.330	,00
14/3/2006	3,6200	-2,16%	3,6800	3,6800	3,5800	109.286	,00
13/3/2006	3,7000	1,09%	3,6600	3,7000	3,6400	105.000	,00
10/3/2006	3,6600	-0,54%	3,6800	3,7400	3,6000	139.891	,00
09/3/2006	3,6800	1,66%	3,6200	3,7600	3,6200	150.175	,00
08/3/2006	3,6200	0,00%	3,5400	3,6600	3,4800	199.420	,00
07/3/2006	3,6200	-5,73%	3,7800	3,7800	3,5400	154.704	,00
03/3/2006	3,8400	-1,54%	3,9000	3,9200	3,7600	127.620	,00
02/3/2006	3,9000	-1,52%	3,9600	3,9600	3,8000	213.160	,00
01/3/2006	3,9600	0,00%	4,0000	4,0400	3,8200	2.074.537	,00
28/2/2006	3,9600	-1,98%	3,9400	4,0000	3,9200	172.560	,00
27/2/2006	4,0400	1,00%	4,0200	4,0600	3,9400	128.120	,00
24/2/2006	4,0000	4,71%	3,8000	4,2000	3,7600	445.227	,00
23/2/2006	3,8200	1,06%	3,7400	3,8600	3,7400	210.160	,00
22/2/2006	3,7800	-0,53%	3,8000	3,8400	3,7200	100.165	,00
21/2/2006	3,8000	-2,56%	3,9200	3,9200	3,7800	178.035	,00
20/2/2006	3,9000	1,56%	3,9000	3,9400	3,8400	166.330	,00
17/2/2006	3,8400	5,49%	3,6400	3,8400	3,6200	304.480	,00
16/2/2006	3,6400	1,11%	3,5600	3,6400	3,5600	115.560	,00
15/2/2006	3,6000	0,00%	3,6200	3,6800	3,4800	320.215	,00
14/2/2006	3,6000	0,00%	3,5400	3,6600	3,4800	224.165	,00
13/2/2006	3,6000	-1,10%	3,5800	3,7200	3,5000	267.798	,00
10/2/2006	3,6400	5,20%	3,4600	3,6600	3,4200	397.966	,00
09/2/2006	3,4600	1,17%	3,4000	3,4800	3,4000	119.791	,00
08/2/2006	3,4200	-0,58%	3,4000	3,4600	3,3800	93.000	,00
07/2/2006	3,4400	0,00%	3,4000	3,4600	3,3800	78.179	,00
06/2/2006	3,4400	0,58%	3,4000	3,4400	3,3800	84.046	,00
03/2/2006	3,4200	-1,72%	3,4600	3,4800	3,4000	52.204	,00
02/2/2006	3,4800	0,00%	3,4400	3,5000	3,4200	78.077	,00
01/2/2006	3,4800	1,16%	3,4200	3,4800	3,4200	67.910	,00
31/1/2006	3,4400	-1,71%	3,5000	3,5200	3,4400	55.697	,00
30/1/2006	3,5000	1,16%	3,4400	3,5000	3,4400	41.151	,00
27/1/2006	3,4600	1,17%	3,4200	3,4800	3,4000	55.500	,00
26/1/2006	3,4200	-1,72%	3,4400	3,4800	3,3800	84.531	,00
25/1/2006	3,4800	1,16%	3,4000	3,4800	3,3800	597.250	,00
24/1/2006	3,4400	0,58%	3,4000	3,4400	3,3200	161.730	,00
23/1/2006	3,4200	-2,84%	3,5000	3,5000	3,3800	74.300	,00
20/1/2006	3,5200	1,15%	3,4800	3,5800	3,4600	149.965	,00
19/1/2006	3,4800	1,75%	3,4200	3,4800	3,3800	56.665	,00
18/1/2006	3,4200	0,00%	3,4400	3,4400	3,3600	56.871	,00
17/1/2006	3,4200	-2,29%	3,4600	3,5200	3,3600	82.400	,00
16/1/2006	3,5000	1,16%	3,4600	3,5600	3,4200	130.404	,00
13/1/2006	3,4600	0,00%	3,4800	3,5000	3,4200	80.431	,00
12/1/2006	3,4600	0,58%	3,4200	3,4600	3,4000	58.420	,00
11/1/2006	3,4400	-1,71%	3,4800	3,5200	3,4000	154.920	,00
10/1/2006	3,5000	0,57%	3,4800	3,5000	3,4200	85.960	,00
09/1/2006	3,4800	-2,25%	3,5600	3,5600	3,4200	95.201	,00
05/1/2006	3,5600	4,71%	3,3800	3,5800	3,3600	162.498	,00
04/1/2006	3,4000	0,00%	3,4000	3,4000	3,3200	170.850	,00
03/1/2006	3,4000	-0,58%	3,4000	3,4200	3,3400	363.660	,00
02/1/2006	3,4200	-1,16%	3,4000	3,4400	3,3800	27.250	,00
30/12/2005	3,4600	0,00%	3,4000	3,4600	3,4000	68.700	,00
29/12/2005	3,4600	0,00%	3,4200	3,4800	3,4200	62.500	,00
28/12/2005	3,4600	-0,57%	3,4800	3,4800	3,4000	59.270	,00
27/12/2005	3,4800	1,16%	3,4200	3,4800	3,4200	114.550	,00
23/12/2005	3,4400	-0,58%	3,4600	3,4800	3,4000	74.920	,00
22/12/2005	3,4600	0,58%	3,4200	3,4800	3,4000	83.040	,00
21/12/2005	3,4400	1,18%	3,3400	3,4400	3,3400	799.458	,00
20/12/2005	3,4000	0,00%	3,3800	3,4200	3,3400	130.645	,00

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.%