Συνεχης ενημερωση

ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)

0,3400 €

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
17/10/2007	33,7790	3,29%	32,7020	33,7790	32,6200	10.848	362.610,54
16/10/2007	32,7020	0,25%	32,6200	33,8610	31,5430	9.802	321.774,32
15/10/2007	32,6200	-2,23%	33,5300	33,8610	32,6200	14.921	498.153,00
12/10/2007	33,3650	6,05%	31,1290	34,3580	31,1290	37.402	1.247.449,18
11/10/2007	31,4610	7,04%	29,9700	31,7090	29,5560	15.758	488.239,38
10/10/2007	29,3910	1,43%	29,1420	29,8050	28,7280	8.653	253.107,34
09/10/2007	28,9770	2,94%	28,1490	29,6390	27,7350	20.754	601.693,02
08/10/2007	28,1490	-2,02%	28,8940	28,9770	28,1490	9.142	262.727,78
05/10/2007	28,7280	0,29%	28,7280	28,9770	28,4800	5.633	161.920,64
04/10/2007	28,6460	0,58%	28,0660	28,6460	28,0660	5.053	143.668,36
03/10/2007	28,4800	-0,29%	27,9000	28,6460	27,9000	3.765	106.819,82
02/10/2007	28,5630	1,17%	28,3140	28,8940	28,2320	5.115	146.060,88
01/10/2007	28,2320	0,00%	28,3140	28,5630	27,4860	6.826	191.558,90
28/9/2007	28,2320	-1,16%	28,1490	28,7280	28,0660	1.439	40.902,10
27/9/2007	28,5630	0,88%	28,8110	29,2250	27,7350	9.412	267.512,02
26/9/2007	28,3140	8,57%	26,4930	29,3080	26,4930	13.364	373.447,24
25/9/2007	26,0790	1,94%	25,6650	26,4100	25,2510	6.853	178.121,98
24/9/2007	25,5820	3,00%	25,3340	25,6650	24,6720	4.055	102.302,98
21/9/2007	24,8370	-1,64%	25,5000	25,5820	24,7540	1.542	38.810,42
20/9/2007	25,2510	0,33%	25,5820	25,5820	24,6720	809	20.280,88
19/9/2007	25,1680	3,75%	25,2510	25,4170	24,5890	2.910	72.784,70
18/9/2007	24,2580	-0,68%	24,2580	24,4230	23,9260	4.218	102.141,84
17/9/2007	24,4230	-1,34%	25,0860	25,1680	24,4230	2.768	68.264,80
14/9/2007	24,7540	1,01%	24,5890	25,0030	24,4230	2.694	66.237,32
13/9/2007	24,5060	0,34%	24,8370	24,8370	24,2580	6.989	172.957,20
12/9/2007	24,4230	-2,64%	25,5000	25,5000	24,4230	2.652	65.681,30
11/9/2007	25,0860	-0,33%	25,8310	25,8310	24,8370	2.342	58.646,32
10/9/2007	25,1680	-2,25%	25,6650	25,6650	24,9200	1.716	43.253,24
07/9/2007	25,7480	-0,32%	26,2450	26,2450	25,5000	2.295	59.332,20
06/9/2007	25,8310	2,97%	25,5000	25,9960	25,1680	4.348	110.704,68
05/9/2007	25,0860	-5,01%	26,4100	26,9070	25,0030	4.225	107.788,88
04/9/2007	26,4100	-2,45%	26,9070	27,1550	26,1620	2.766	73.547,00
03/9/2007	27,0730	-3,54%	27,9000	27,9000	26,9900	2.390	65.436,40
31/8/2007	28,0660	0,30%	28,8110	28,8110	27,8180	1.524	42.793,40
30/8/2007	27,9830	-1,75%	28,8940	28,8940	27,9000	3.343	94.892,30
29/8/2007	28,4800	-0,29%	28,0660	28,9770	27,6520	4.253	120.417,46
28/8/2007	28,5630	0,58%	28,7280	29,8050	28,3970	9.805	286.326,74
27/8/2007	28,3970	0,58%	27,9830	28,5630	27,3210	6.134	172.278,20
24/8/2007	28,2320	-0,58%	28,0660	28,5630	27,6520	1.645	45.953,84
23/8/2007	28,3970	-0,29%	28,9770	29,2250	28,3140	3.567	102.997,68
22/8/2007	28,4800	1,78%	29,3910	29,3910	28,3970	2.744	79.127,48
21/8/2007	27,9830	-2,03%	28,7280	28,9770	27,9000	1.887	53.145,78
20/8/2007	28,5630	1,17%	28,8110	29,5560	28,3970	5.231	151.056,36
17/8/2007	28,2320	6,90%	26,0790	28,4800	25,5820	8.932	242.759,66
16/8/2007	26,4100	-4,20%	25,3340	26,9900	25,2510	7.345	191.643,02
14/8/2007	27,5690	14,83%	23,6780	28,2320	23,6780	9.415	240.817,42
13/8/2007	24,0090	-1,70%	24,4230	25,5820	23,5950	7.122	172.841,46
10/8/2007	24,4230	-6,65%	24,9200	25,6650	23,6780	12.448	307.047,34
09/8/2007	26,1620	-4,82%	28,3970	28,3970	26,1620	5.899	159.637,58
08/8/2007	27,4860	1,22%	27,7350	27,9000	27,1550	7.333	201.874,48
07/8/2007	27,1550	-3,25%	28,0660	28,8940	26,5760	9.246	253.979,80
06/8/2007	28,0660	-5,31%	28,7280	29,0590	27,9830	3.148	90.198,36
03/8/2007	29,6390	0,56%	29,6390	30,3010	28,9770	5.892	174.562,88
02/8/2007	29,4730	0,85%	29,9700	30,3010	29,2250	6.288	186.422,42
01/8/2007	29,2250	-5,11%	29,4730	29,8050	28,2320	8.630	251.739,04
31/7/2007	30,7980	2,20%	30,9640	32,6200	30,7150	3.119	97.777,24
30/7/2007	30,1360	1,11%	32,6200	32,6200	29,0590	1.783	53.042,42
27/7/2007	29,8050	-6,25%	31,6260	31,6260	29,4730	14.457	435.930,98
26/7/2007	31,7920	-6,11%	33,8610	34,2750	31,6260	3.638	120.592,90
25/7/2007	33,8610	-2,39%	34,2750	34,6890	33,6960	2.996	102.202,10
24/7/2007	34,6890	-5,63%	37,1730	37,5870	34,6070	17.709	625.807,06
23/7/2007	36,7590	3,14%	36,8420	38,1250	36,1790	24.607	918.080,02
20/7/2007	35,6410	5,77%	34,4000	37,1730	34,4000	15.459	552.911,84
19/7/2007	33,6960	3,30%	32,4950	33,6960	32,3300	5.270	173.727,02
18/7/2007	32,6200	-0,50%	32,3300	32,7850	31,5430	3.497	113.471,24
17/7/2007	32,7850	-0,38%	31,7090	32,7850	31,6260	3.028	97.410,58
16/7/2007	32,9090	-0,38%	34,2750	34,2750	32,8680	1.166	38.707,98
13/7/2007	33,0340	2,57%	32,2060	33,0340	31,7920	5.011	163.296,58
12/7/2007	32,2060	0,39%	32,2470	32,9090	32,0810	1.918	61.792,82
11/7/2007	32,0810	1,31%	31,1710	32,0810	30,7150	2.671	84.143,88
10/7/2007	31,6670	-0,65%	31,8740	32,3300	31,4190	2.347	74.519,00
09/7/2007	31,8740	-3,51%	32,3710	32,6200	31,8740	3.510	113.027,90
06/7/2007	33,0340	-1,60%	33,5720	34,1100	32,6610	3.184	105.270,68
05/7/2007	33,5720	0,13%	33,6130	34,4000	32,1230	1.639	54.910,90
04/7/2007	33,5300	-2,41%	34,3580	34,9380	33,4470	4.922	168.750,68
03/7/2007	34,3580	8,64%	31,9160	34,6890	31,9160	6.764	227.503,86
02/7/2007	31,6260	-0,91%	30,7570	31,7500	30,7570	5.545	174.075,88
29/6/2007	31,9160	-3,38%	32,4130	32,4130	30,9640	12.803	395.132,64
28/6/2007	33,0340	-2,80%	33,9860	34,6890	32,2060	11.315	371.296,30
27/6/2007	33,9860	-1,68%	33,3650	34,4000	33,3650	8.900	302.089,18
26/6/2007	34,5650	-1,88%	35,2270	35,7660	33,8610	2.934	100.814,28
25/6/2007	35,2270	-3,52%	36,7590	36,8830	35,1030	3.370	120.037,14
22/6/2007	36,5110	4,01%	36,1790	38,3320	36,1790	20.135	750.209,48
21/6/2007	35,1030	9,70%	32,9920	35,1860	32,9090	23.921	816.987,32
20/6/2007	31,9990	2,25%	31,2540	32,2060	31,2540	11.913	377.096,18
19/6/2007	31,2950	-0,66%	31,6670	31,8330	30,9640	10.951	344.973,78
18/6/2007	31,5020	8,71%	29,1840	31,5020	29,1840	8.938	277.242,18
15/6/2007	28,9770	4,17%	28,0660	29,4730	27,7760	3.208	91.216,20
14/6/2007	27,8180	0,60%	27,8180	27,9000	27,5280	3.339	92.616,00
13/6/2007	27,6520	0,00%	27,5280	27,6520	26,8660	3.348	91.719,80
12/6/2007	27,6520	2,61%	26,9900	27,8180	26,9900	4.458	123.149,52
11/6/2007	26,9480	4,16%	26,4100	27,0730	26,4100	3.266	87.267,58
08/6/2007	25,8720	-0,79%	25,8720	26,2450	25,5820	4.072	105.838,42
07/6/2007	26,0790	0,80%	26,7000	26,8240	25,8720	2.903	76.317,90
06/6/2007	25,8720	-2,65%	27,4860	27,4860	25,3340	5.592	144.477,92
05/6/2007	26,5760	-1,38%	27,9830	27,9830	26,5760	2.720	74.247,40
04/6/2007	26,9480	-0,92%	27,4450	27,4860	26,4100	4.248	115.337,14
01/6/2007	27,1970	-0,76%	27,5280	27,5280	27,0310	4.371	119.310,64
31/5/2007	27,4040	0,00%	27,7350	27,9420	27,4040	10.119	281.280,64
30/5/2007	27,4040	-1,93%	26,7410	27,6520	26,7410	31.076	853.785,42
29/5/2007	27,9420	14,79%	26,1620	28,2730	26,1620	18.427	505.667,48
25/5/2007	24,3410	-1,01%	24,0510	24,3410	24,0090	3.016	72.709,10
24/5/2007	24,5890	1,02%	24,7540	24,7540	24,2160	1.540	37.604,00
23/5/2007	24,3410	0,69%	24,0920	24,7130	23,9680	5.429	131.579,96
22/5/2007	24,1750	-1,68%	24,3410	24,5890	24,0510	2.295	55.716,34
21/5/2007	24,5890	-0,34%	24,6300	24,8370	24,3820	1.870	46.111,78
18/5/2007	24,6720	0,17%	25,0030	25,0030	24,3410	1.542	38.083,22
17/5/2007	24,6300	1,53%	23,9260	25,0030	23,9260	6.823	168.221,32
16/5/2007	24,2580	0,00%	24,1750	24,2580	23,9260	1.672	40.320,40
15/5/2007	24,2580	0,00%	23,8440	24,2580	23,5130	5.910	140.951,00
14/5/2007	24,2580	-2,00%	24,6300	24,9200	24,2580	3.549	87.468,20
11/5/2007	24,7540	0,00%	24,7540	24,7540	24,6300	4.327	106.797,60
10/5/2007	24,7540	0,33%	24,4230	24,9200	24,3410	2.659	65.291,50
09/5/2007	24,6720	-0,66%	24,9610	24,9610	24,6720	2.483	61.583,88
08/5/2007	24,8370	0,67%	24,5060	24,8790	24,5060	3.817	94.133,76
07/5/2007	24,6720	4,01%	23,8440	24,9200	23,8440	10.848	265.333,82
04/5/2007	23,7200	-0,52%	23,6370	23,7200	22,9740	4.534	106.797,18
03/5/2007	23,8440	-1,87%	24,4230	24,4230	22,8500	7.990	187.230,48
02/5/2007	24,2990	1,56%	24,6720	24,6720	23,8020	2.988	72.374,00
30/4/2007	23,9260	12,89%	21,1940	24,6300	21,1940	9.831	231.262,02
27/4/2007	21,1940	1,99%	20,7800	21,1940	20,7800	4.415	92.282,94
26/4/2007	20,7800	0,60%	20,6560	20,7800	20,2420	7.084	145.815,96
25/4/2007	20,6560	0,00%	20,8630	20,9050	20,1600	4.247	87.829,08
24/4/2007	20,6560	-0,20%	20,9050	20,9050	20,3250	6.788	140.167,78
23/4/2007	20,6980	4,39%	20,2010	20,9050	20,2010	18.501	381.979,46
20/4/2007	19,8280	3,45%	19,4140	20,4080	19,4140	17.806	354.699,98
19/4/2007	19,1660	4,52%	17,8410	19,7460	17,8410	12.649	238.219,48
18/4/2007	18,3380	-1,12%	18,3800	18,4210	17,8410	3.724	68.048,76
17/4/2007	18,5450	0,67%	18,2140	18,5450	18,1310	2.387	43.583,32
16/4/2007	18,4210	-0,89%	18,5870	18,5870	18,2550	1.475	27.167,20
13/4/2007	18,5870	-1,32%	18,7110	18,8350	18,5040	3.119	58.368,28
12/4/2007	18,8350	0,00%	18,2550	19,0420	18,2550	14.352	270.288,46
11/4/2007	18,8350	1,79%	18,2970	18,8350	18,2550	6.791	125.749,18
10/4/2007	18,5040	1,36%	19,0830	19,0830	18,2970	890	16.431,36
05/4/2007	18,2550	3,04%	17,8000	18,2970	17,7170	6.752	122.433,42
04/4/2007	17,7170	0,47%	17,8830	18,0480	17,3030	4.188	75.010,66
03/4/2007	17,6340	-0,93%	17,8000	18,1310	17,2210	6.293	111.295,12
02/4/2007	17,8000	0,23%	17,8830	18,5040	17,7590	11.583	211.277,64
30/3/2007	17,7590	7,52%	16,5170	17,7590	16,5170	62.474	1.092.462,88
29/3/2007	16,5170	0,25%	16,4750	16,5170	16,0610	4.201	68.988,12
28/3/2007	16,4750	0,76%	15,9790	16,4750	15,9370	1.547	25.167,76
27/3/2007	16,3510	-0,75%	15,9790	16,3510	15,9790	575	9.196,60
26/3/2007	16,4750	2,05%	15,8960	16,4750	15,8130	3.184	50.927,80
23/3/2007	16,1440	-1,52%	16,0610	16,2270	16,0200	436	6.996,80
22/3/2007	16,3930	0,51%	16,2270	16,4340	16,0200	884	14.257,04
21/3/2007	16,3100	2,60%	15,8130	16,3100	15,8130	1.024	16.326,04
20/3/2007	15,8960	-1,03%	16,5170	16,5170	15,8960	2.058	32.785,40
19/3/2007	16,0610	-1,77%	16,2270	16,4750	15,8960	1.139	18.432,92
16/3/2007	16,3510	1,28%	16,5170	16,5170	16,0610	1.129	18.333,60
15/3/2007	16,1440	-0,26%	16,5170	16,6410	16,1030	4.374	72.054,38
14/3/2007	16,1860	-1,75%	15,7300	16,1860	15,7300	2.086	33.105,60
13/3/2007	16,4750	2,84%	16,0610	16,8060	16,0610	7.920	130.609,22
12/3/2007	16,0200	4,03%	15,3990	16,0610	15,3990	3.634	57.115,82
09/3/2007	15,3990	0,81%	15,6470	15,6470	15,3990	516	7.939,60
08/3/2007	15,2750	-1,60%	15,1510	15,3990	15,0680	500	7.623,80
07/3/2007	15,5230	3,31%	14,8610	15,5230	14,8610	219	3.298,32
06/3/2007	15,0260	2,25%	15,1510	15,1510	14,9850	966	14.579,60
05/3/2007	14,6950	-5,59%	14,8610	14,8610	14,4470	2.950	43.203,62
02/3/2007	15,5650	4,74%	14,8200	15,5650	14,8200	2.189	33.100,20
01/3/2007	14,8610	-3,76%	15,9790	15,9790	14,4880	2.556	38.879,42
28/2/2007	15,4410	-0,80%	14,5710	15,6470	14,5710	3.464	53.178,52
27/2/2007	15,5650	-5,05%	15,8960	15,8960	15,1510	4.099	63.357,34
26/2/2007	16,3930	-0,75%	16,5170	16,7240	16,3930	1.402	23.211,00
23/2/2007	16,5170	1,53%	16,5170	16,6410	15,9370	3.196	51.733,52
22/2/2007	16,2680	0,00%	16,2680	16,5170	16,2680	1.873	30.748,78
21/2/2007	16,2680	0,00%	16,4750	16,6410	16,1860	5.232	85.997,12
20/2/2007	16,2680	0,77%	16,1440	16,3930	16,1440	2.731	44.482,32
16/2/2007	16,1440	1,30%	15,7300	16,1440	15,7300	1.358	21.659,52
15/2/2007	15,9370	0,00%	15,7300	16,2270	15,7300	807	12.865,66
14/2/2007	15,9370	0,26%	16,1860	16,3100	15,8960	3.447	55.668,52
13/2/2007	15,8960	3,79%	15,8960	15,9370	15,4820	1.551	24.486,40
12/2/2007	15,3160	-4,89%	15,8130	15,9790	15,2750	4.554	71.223,44
09/2/2007	16,1030	0,00%	15,8130	16,3930	15,8130	2.020	32.308,60
08/2/2007	16,1030	-0,51%	15,9790	16,3930	15,8960	1.774	28.383,90
07/2/2007	16,1860	-0,25%	15,8960	16,5580	15,8960	4.193	68.100,44
06/2/2007	16,2270	0,00%	16,0610	16,2270	15,8960	2.609	41.712,90
05/2/2007	16,2270	-1,26%	16,6410	16,6410	16,1440	1.257	20.521,84
02/2/2007	16,4340	3,66%	16,0610	16,7240	15,8130	7.793	128.041,18
01/2/2007	15,8540	-0,52%	16,3100	16,8060	15,8130	2.340	37.595,60
31/1/2007	15,9370	0,26%	15,8540	15,9370	15,7300	1.616	25.563,62
30/1/2007	15,8960	-1,79%	15,9790	16,1030	15,8960	1.218	19.434,76
29/1/2007	16,1860	0,78%	15,9370	16,3930	15,9370	2.274	36.843,28
26/1/2007	16,0610	-0,77%	16,0610	16,1860	16,0610	1.657	26.670,60
25/1/2007	16,1860	-0,76%	16,3100	16,3100	16,1860	3.010	48.825,58
24/1/2007	16,3100	0,51%	16,2270	16,3100	16,1030	2.729	44.182,90
23/1/2007	16,2270	-1,01%	15,7720	16,3930	15,7720	3.655	59.181,90
22/1/2007	16,3930	2,59%	15,7300	16,3930	15,7300	5.869	95.297,70
19/1/2007	15,9790	-1,53%	15,8960	16,3930	15,8960	4.809	77.040,82
18/1/2007	16,2270	-0,76%	16,3510	16,3510	16,1030	4.952	80.431,74
17/1/2007	16,3510	0,51%	16,1030	16,3930	16,0610	3.496	56.696,92
16/1/2007	16,2680	-1,75%	16,5170	16,5170	16,1440	1.795	29.171,80
15/1/2007	16,5580	-0,99%	16,7240	16,7240	16,2270	3.076	50.651,44
12/1/2007	16,7240	-0,24%	17,3030	17,3030	16,4750	2.623	44.135,68
11/1/2007	16,7650	2,79%	16,2270	17,5100	15,8960	14.157	234.223,38
10/1/2007	16,3100	-7,08%	16,6410	16,7240	15,9790	15.659	255.712,50
09/1/2007	17,5520	-4,29%	17,9240	17,9240	16,6820	6.832	119.969,44
08/1/2007	18,3380	-1,12%	18,4210	18,5870	17,9240	4.915	89.563,98
05/1/2007	18,5450	-1,10%	18,9180	18,9180	18,2970	3.585	66.483,20
04/1/2007	18,7520	-1,95%	18,8350	19,0010	18,7110	2.419	45.578,52
03/1/2007	19,1250	-1,49%	19,4140	19,4140	18,6690	4.014	77.020,78
02/1/2007	19,4140	3,53%	18,7110	19,6210	18,7110	7.912	151.652,76
29/12/2006	18,7520	7,34%	17,0550	18,8350	17,0550	10.779	193.846,58
28/12/2006	17,4690	0,24%	17,6340	17,7590	17,4270	3.310	58.134,10
27/12/2006	17,4270	6,31%	16,3930	17,6340	16,3930	7.779	132.144,68
22/12/2006	16,3930	2,33%	15,3160	16,5170	15,3160	5.832	94.387,50
21/12/2006	16,0200	0,26%	16,1030	16,3100	15,8540	1.260	20.243,22
20/12/2006	15,9790	-0,26%	16,3930	16,3930	15,9790	1.853	29.678,20
19/12/2006	16,0200	-2,02%	16,3510	16,3510	15,7300	4.195	66.774,08
18/12/2006	16,3510	-1,01%	16,5170	16,5170	16,2270	4.061	66.823,28
15/12/2006	16,5170	1,53%	16,3100	16,5170	16,3100	3.328	54.718,06
14/12/2006	16,2680	1,29%	15,8130	16,4340	15,5650	12.234	196.541,20
13/12/2006	16,0610	0,78%	15,8540	16,3510	15,8540	11.691	188.883,06
12/12/2006	15,9370	-0,26%	15,7300	16,0610	15,7300	3.120	49.779,92
11/12/2006	15,9790	1,85%	15,6890	16,1030	15,6890	5.511	88.001,00
08/12/2006	15,6890	0,53%	15,3990	15,6890	15,3990	4.091	63.770,60
07/12/2006	15,6060	0,53%	15,5650	15,8130	15,3580	10.428	162.748,80
06/12/2006	15,5230	3,59%	14,9020	15,6890	14,5300	7.688	118.226,80
05/12/2006	14,9850	0,56%	15,0680	15,0680	14,8610	3.310	49.652,80
04/12/2006	14,9020	-1,10%	15,1510	15,1510	14,9020	2.660	39.881,60
01/12/2006	15,0680	-0,55%	15,0680	15,1510	15,0260	5.036	76.105,80
30/11/2006	15,1510	0,28%	15,3990	15,3990	14,9020	6.208	93.972,80
29/11/2006	15,1090	5,80%	14,5710	15,1510	14,4880	19.735	294.606,48
28/11/2006	14,2810	-6,26%	15,0680	15,3990	14,2400	13.172	192.315,34
27/11/2006	15,2340	0,55%	15,1090	15,6890	15,0260	7.828	119.754,66
24/11/2006	15,1510	5,17%	14,5710	15,2340	14,5710	14.998	226.054,60
23/11/2006	14,4060	3,89%	13,9090	14,4060	13,9090	16.586	236.038,88
22/11/2006	13,8670	2,13%	13,7020	13,9920	13,6190	7.872	108.502,90
21/11/2006	13,5780	-0,90%	13,7020	13,7430	13,4950	3.899	53.302,10
20/11/2006	13,7020	0,31%	13,5780	13,8670	13,4950	8.205	112.275,40
17/11/2006	13,6600	2,48%	13,2050	14,4470	13,2050	43.141	601.091,04
16/11/2006	13,3290	0,94%	13,3290	13,4540	12,7910	38.663	505.044,30
15/11/2006	13,2050	-2,75%	13,4120	13,4540	13,0400	17.148	225.952,12
14/11/2006	13,5780	-0,60%	13,6190	13,6600	13,0810	14.917	199.013,58
13/11/2006	13,6600	-0,31%	13,7430	13,7430	13,0810	22.025	294.684,18
10/11/2006	13,7020	-0,90%	13,7430	13,9090	13,4120	11.355	155.692,04
09/11/2006	13,8260	2,45%	13,0810	13,9090	13,0400	26.883	365.228,40
08/11/2006	13,4950	5,50%	13,1640	13,8670	12,9570	29.111	390.463,74
07/11/2006	12,7910	14,87%	11,2600	12,9980	11,1350	25.368	305.112,94
06/11/2006	11,1350	10,24%	10,3070	11,6730	10,1010	17.831	194.994,52
03/11/2006	10,1010	2,10%	10,4730	10,4730	9,6450	5.863	58.862,92
02/11/2006	9,8930	5,28%	9,5210	9,9760	9,3970	21.012	205.779,76
01/11/2006	9,3970	6,07%	8,8590	9,4790	8,8170	18.064	164.143,10
31/10/2006	8,8590	10,89%	8,1550	9,1900	8,1550	15.654	138.123,24
30/10/2006	7,9890	0,00%	7,9890	8,1550	7,9890	5.101	40.784,00
27/10/2006	7,9890	0,00%	7,9890	8,0310	7,9890	4.513	36.056,00
26/10/2006	7,9890	0,00%	7,9890	8,0310	7,9480	1.564	12.502,60
25/10/2006	7,9890	0,00%	7,9060	8,2380	7,9060	1.716	13.701,44
24/10/2006	7,9890	0,52%	7,8240	7,9890	7,8240	2.506	19.891,22
23/10/2006	7,9480	-1,54%	8,0720	8,0720	7,9480	3.593	28.751,10
20/10/2006	8,0720	-1,02%	8,0720	8,1140	7,9480	3.002	24.164,88
19/10/2006	8,1550	0,00%	8,0310	8,1550	8,0310	105	847,30
18/10/2006	8,1550	0,00%	8,1550	8,1550	8,1140	291	2.369,94
17/10/2006	8,1550	-0,50%	8,0310	8,1550	8,0310	342	2.757,80
16/10/2006	8,1960	0,00%	8,0720	8,1960	8,0720	908	7.348,00
13/10/2006	8,1960	1,01%	8,1140	8,1960	8,1140	606	4.933,60
12/10/2006	8,1140	0,00%	7,9890	8,2380	7,9890	2.224	18.063,80
11/10/2006	8,1140	0,00%	8,1140	8,1550	8,1140	1.507	12.244,50
10/10/2006	8,1140	-1,51%	8,1140	8,2380	7,9890	984	8.066,70
09/10/2006	8,2380	0,00%	8,2380	8,2380	8,2380	36	300,00
06/10/2006	8,2380	-1,00%	8,1960	8,3620	8,1140	2.070	16.869,62
05/10/2006	8,3210	-0,49%	8,4860	8,7340	8,1140	585	4.870,86
04/10/2006	8,3620	2,54%	8,0310	8,3620	8,0310	4.614	37.787,60
03/10/2006	8,1550	0,00%	8,1550	8,1550	8,1550		,00
02/10/2006	8,1550	0,00%	8,1550	8,1550	8,1550	1.773	14.487,60
29/9/2006	8,1550	0,51%	8,0720	8,1550	8,0720	254	2.071,00
28/9/2006	8,1140	0,00%	8,1140	8,1140	8,1140		,00
27/9/2006	8,1140	-1,51%	8,2380	8,2380	8,1140	1.199	9.801,10
26/9/2006	8,2380	0,00%	8,0310	8,2380	8,0310	159	1.288,00
25/9/2006	8,2380	0,00%	8,1140	8,2380	7,9890	443	3.589,00
22/9/2006	8,2380	-1,00%	8,1140	8,2380	8,1140	803	6.528,00
21/9/2006	8,3210	3,61%	8,0310	8,3210	8,0310	188	1.532,80
20/9/2006	8,0310	0,53%	8,0310	8,1550	7,9890	298	2.410,20
19/9/2006	7,9890	-2,04%	7,9890	8,0310	7,9060	298	2.379,00
18/9/2006	8,1550	-1,01%	8,0310	8,1550	8,0310	174	1.415,60
15/9/2006	8,2380	-1,48%	8,2790	8,2790	8,2380	1.266	10.484,82
14/9/2006	8,3620	0,49%	8,3620	8,3620	8,3620	217	1.824,00
13/9/2006	8,3210	-1,94%	8,2380	8,4030	8,2380	1.155	9.709,00
12/9/2006	8,4860	0,00%	8,4860	8,4860	8,4860		,00
11/9/2006	8,4860	0,49%	8,2380	8,4860	8,1550	1.513	12.533,82
08/9/2006	8,4450	0,99%	8,4860	8,4860	8,2380	8	73,56
07/9/2006	8,3620	0,00%	8,3620	8,3620	8,3620		,00
06/9/2006	8,3620	-0,49%	8,4030	8,4030	8,3620	175	1.470,08
05/9/2006	8,4030	-0,98%	8,6520	8,6520	8,3210	1.574	13.244,60
04/9/2006	8,4860	0,00%	8,3210	8,4860	8,3210	559	4.738,20
01/9/2006	8,4860	-1,44%	8,2790	8,4860	8,2790	238	1.969,24
31/8/2006	8,6100	4,00%	8,6520	8,9000	8,2380	1.708	14.425,80
30/8/2006	8,2790	0,00%	8,2790	8,2790	8,2790		,00
29/8/2006	8,2790	-0,99%	8,3210	8,3210	8,1550	864	7.108,78
28/8/2006	8,3620	-1,46%	8,2380	8,3620	8,2380	952	7.854,80
25/8/2006	8,4860	-1,92%	8,4030	8,6520	8,2380	2.311	19.259,98
24/8/2006	8,6520	1,96%	8,4030	8,6520	8,2790	2.041	17.140,92
23/8/2006	8,4860	0,99%	8,2790	8,6520	8,2380	1.799	14.963,32
22/8/2006	8,4030	-0,50%	8,4450	8,4450	8,2790	2.714	22.587,80
21/8/2006	8,4450	-0,48%	8,3210	8,4450	8,3210	814	6.782,80
18/8/2006	8,4860	-1,44%	8,4860	8,4860	8,4860	727	6.170,00
17/8/2006	8,6100	0,48%	8,5690	8,6520	8,4030	666	5.690,68
16/8/2006	8,5690	0,49%	8,5690	8,5690	8,2790	30	261,04
14/8/2006	8,5270	1,48%	8,4860	8,5270	8,3210	574	4.842,60
11/8/2006	8,4030	1,50%	8,3620	8,5690	8,2380	248	2.078,60
10/8/2006	8,2790	0,00%	8,3620	8,3620	8,2380	1.475	12.254,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%