Συνεχης ενημερωση

NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)

1,6000 €

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
03/5/2007	5,0000	-3,47%	5,2600	5,2800	5,0000	17.767	90.118,00
02/5/2007	5,1800	1,97%	5,0800	5,3800	5,0800	51.145	262.819,20
30/4/2007	5,0800	1,20%	5,0000	5,1600	5,0000	10.256	,00
27/4/2007	5,0200	4,58%	4,8600	5,1000	4,8400	57.894	289.252,74
26/4/2007	4,8000	0,00%	4,8800	4,9400	4,7800	27.358	130.565,00
25/4/2007	4,8000	2,13%	4,6800	4,8000	4,5600	25.869	104.603,44
24/4/2007	4,7000	0,43%	4,6600	4,7400	4,6000	7.260	30.225,10
23/4/2007	4,6800	0,00%	4,7600	4,7600	4,6400	12.559	51.921,00
20/4/2007	4,6800	1,30%	4,7400	4,7600	4,6200	17.117	40.558,38
19/4/2007	4,6200	0,00%	4,5400	4,6200	4,5000	6.793	29.690,02
18/4/2007	4,6200	-1,70%	4,7400	4,7600	4,6000	5.810	27.246,60
17/4/2007	4,7000	2,17%	4,6000	4,7000	4,5000	8.519	39.417,76
16/4/2007	4,6000	-1,29%	4,7800	4,7800	4,6000	7.340	34.229,80
13/4/2007	4,6600	-0,85%	4,7000	4,8000	4,6600	4.231	19.821,22
12/4/2007	4,7000	-4,08%	4,9000	4,9000	4,6600	21.653	103.103,66
11/4/2007	4,9000	-0,81%	4,9400	4,9400	4,7600	6.823	33.133,38
10/4/2007	4,9400	0,82%	4,9400	4,9800	4,8600	14.674	,00
05/4/2007	4,9000	1,66%	4,8800	4,9400	4,7400	21.395	103.953,70
04/4/2007	4,8200	5,24%	4,6000	4,9200	4,5600	65.215	241.157,36
03/4/2007	4,5800	0,00%	4,7200	4,7600	4,5600	21.428	94.816,38
02/4/2007	4,5800	3,15%	4,5200	4,7800	4,5200	53.472	226.816,54
30/3/2007	4,4400	5,71%	4,3200	4,5200	4,3200	34.094	111.421,40
29/3/2007	4,2000	5,53%	3,8200	4,3600	3,8200	22.094	93.730,24
28/3/2007	3,9800	1,53%	3,8800	4,1200	3,8800	12.298	48.427,88
27/3/2007	3,9200	-3,92%	4,0200	4,0800	3,9000	3.710	14.811,68
26/3/2007	4,0800	3,55%	4,0400	4,1200	3,9400	13.420	53.869,16
23/3/2007	3,9400	8,24%	3,7400	3,9400	3,6400	29.017	112.572,40
22/3/2007	3,6400	1,11%	3,6800	3,7000	3,5600	4.720	17.172,00
21/3/2007	3,6000	0,00%	3,5400	3,6200	3,5400	1.990	,00
20/3/2007	3,6000	0,00%	3,6400	3,6800	3,6000	1.760	5.820,60
19/3/2007	3,6000	0,00%	3,8800	3,8800	3,5600	5.970	21.853,00
16/3/2007	3,6000	-2,17%	3,6000	3,6600	3,6000	1.450	5.253,00
15/3/2007	3,6800	3,37%	3,5800	3,7000	3,5600	4.183	11.437,04
14/3/2007	3,5600	-1,11%	3,5200	3,6200	3,3400	4.740	16.514,84
13/3/2007	3,6000	-2,17%	3,7800	3,7800	3,5800	3.788	13.684,76
12/3/2007	3,6800	-3,16%	3,6800	3,8600	3,6200	3.060	11.612,40
09/3/2007	3,8000	2,15%	3,6400	3,8200	3,6400	5.784	,00
08/3/2007	3,7200	1,64%	3,7000	3,7600	3,6000	8.500	31.100,24
07/3/2007	3,6600	1,10%	3,6600	3,6600	3,5600	2.968	10.694,00
06/3/2007	3,6200	1,12%	3,6200	3,7000	3,6000	4.400	16.053,00
05/3/2007	3,5800	-3,24%	3,5600	3,5800	3,4200	19.870	69.881,30
02/3/2007	3,7000	3,35%	3,7400	3,7600	3,5600	13.349	48.312,80
01/3/2007	3,5800	-9,14%	4,0400	4,0400	3,5600	16.855	62.715,60
28/2/2007	3,9400	3,14%	3,8200	3,9600	3,7600	14.937	57.488,00
27/2/2007	3,8200	-9,48%	4,1400	4,2000	3,8000	9.552	37.517,12
26/2/2007	4,2200	-0,47%	4,1800	4,3000	4,1200	6.814	28.860,04
23/2/2007	4,2400	-1,40%	4,4600	4,4800	4,2200	5.225	22.507,94
22/2/2007	4,3000	2,38%	4,2000	4,3000	4,2000	4.058	17.306,00
21/2/2007	4,2000	-2,78%	4,3200	4,4600	4,2000	12.319	53.460,90
20/2/2007	4,3200	0,47%	4,2600	4,4600	4,2400	10.580	45.976,10
16/2/2007	4,3000	-0,92%	4,2000	4,3400	4,2000	2.398	10.323,00
15/2/2007	4,3400	2,36%	4,3200	4,3600	4,1800	5.489	23.238,28
14/2/2007	4,2400	0,95%	4,1200	4,3000	4,1200	6.587	27.836,20
13/2/2007	4,2000	0,00%	4,1800	4,3200	4,1000	5.920	24.718,20
12/2/2007	4,2000	-4,11%	4,4000	4,4000	4,2000	2.060	8.739,20
09/2/2007	4,3800	2,34%	4,2800	4,5800	4,2800	24.555	109.980,00
08/2/2007	4,2800	-3,60%	4,4400	4,7200	4,2600	13.975	60.972,00
07/2/2007	4,4400	-1,33%	4,4800	4,5000	4,3800	6.531	28.952,00
06/2/2007	4,5000	-1,32%	4,5200	4,5200	4,4600	5.043	22.666,88
05/2/2007	4,5600	-3,80%	4,7400	4,7400	4,5200	19.770	90.788,32
02/2/2007	4,7400	-2,07%	4,9600	4,9800	4,7200	9.412	45.748,70
01/2/2007	4,8400	-3,20%	5,1600	5,1600	4,7800	10.108	49.637,96
31/1/2007	5,0000	2,46%	4,9600	5,3400	4,9400	33.681	171.872,70
30/1/2007	4,8800	-1,21%	4,9600	4,9600	4,6400	5.050	,00
29/1/2007	4,9400	2,49%	4,8200	5,1600	4,7600	19.538	97.961,56
26/1/2007	4,8200	4,78%	4,6000	5,0000	4,6000	18.478	89.386,50
25/1/2007	4,6000	5,02%	4,4400	4,8000	4,3800	46.642	211.758,06
24/1/2007	4,3800	1,39%	4,2800	4,5000	4,2400	16.866	74.249,16
23/1/2007	4,3200	-1,82%	4,4000	4,4400	4,2800	6.564	28.530,96
22/1/2007	4,4000	-1,79%	4,4000	4,4000	4,3200	1.645	7.219,80
19/1/2007	4,4800	1,82%	4,4000	4,4800	4,3400	4.160	18.335,20
18/1/2007	4,4000	-2,22%	4,5000	4,5400	4,3600	5.353	23.824,52
17/1/2007	4,5000	1,35%	4,4000	4,5000	4,3400	2.902	12.811,68
16/1/2007	4,4400	-4,72%	4,5200	4,5200	4,4400	4.915	21.961,80
15/1/2007	4,6600	1,30%	4,6000	4,7800	4,5400	4.006	18.528,78
12/1/2007	4,6000	1,77%	4,5200	4,6200	4,4600	12.200	55.681,98
11/1/2007	4,5200	4,63%	4,3400	4,5400	4,1200	16.464	70.976,36
10/1/2007	4,3200	-3,57%	4,5400	4,5400	4,2200	17.905	77.166,98
09/1/2007	4,4800	0,45%	4,4200	4,6000	4,4200	13.289	59.326,12
08/1/2007	4,4600	-0,45%	4,3800	4,4800	4,3400	4.150	18.194,30
05/1/2007	4,4800	-3,86%	4,5800	4,8400	4,4600	9.100	41.289,60
04/1/2007	4,6600	0,00%	4,4800	4,8000	4,4600	11.354	52.508,96
03/1/2007	4,6600	-1,27%	4,7000	4,9200	4,6000	31.400	149.105,80
02/1/2007	4,7200	4,89%	4,5200	4,8200	4,4600	28.865	134.127,58
29/12/2006	4,5000	6,64%	4,3400	4,5400	4,3400	54.466	242.477,62
28/12/2006	4,2200	2,43%	4,0600	4,4000	4,0600	52.025	222.696,20
27/12/2006	4,1200	0,00%	4,1200	4,1400	4,0400	7.625	31.117,42
22/12/2006	4,1200	-1,44%	4,0600	4,1800	4,0600	5.507	145.985,30
21/12/2006	4,1800	-0,48%	4,2000	4,3000	4,0600	29.254	123.288,32
20/12/2006	4,2000	0,00%	4,2400	4,2600	4,1000	8.417	35.229,82
19/12/2006	4,2000	-0,47%	4,2200	4,2200	4,1000	16.175	67.044,98
18/12/2006	4,2200	4,46%	4,1800	4,3000	4,0000	74.175	310.336,38
15/12/2006	4,0400	-1,94%	4,1600	4,2000	4,0400	14.275	58.930,18
14/12/2006	4,1200	-1,44%	4,1800	4,2800	4,0000	9.013	37.383,26
13/12/2006	4,1800	0,48%	4,2800	4,3000	4,1200	6.584	27.538,00
12/12/2006	4,1600	10,05%	3,8000	4,4600	3,7800	70.604	287.485,88
11/12/2006	3,7800	-1,56%	3,9800	4,0400	3,7600	4.095	16.029,66
08/12/2006	3,8400	1,59%	3,7600	4,0200	3,7600	17.000	66.984,00
07/12/2006	3,7800	5,59%	3,6600	3,7800	3,5400	3.503	12.990,54
06/12/2006	3,5800	2,29%	3,4600	3,5800	3,4600	9.136	32.046,20
05/12/2006	3,5000	0,57%	3,4800	3,5800	3,4800	1.422	4.983,60
04/12/2006	3,4800	-3,33%	3,5800	3,5800	3,4800	2.205	7.790,52
01/12/2006	3,6000	3,45%	3,5000	3,6800	3,5000	10.027	35.766,68
30/11/2006	3,4800	-0,57%	3,5000	3,5600	3,4800	1.210	4.244,80
29/11/2006	3,5000	0,57%	3,4600	3,6600	3,4600	6.376	22.373,54
28/11/2006	3,4800	-3,87%	3,6200	3,7200	3,4800	8.791	31.129,62
27/11/2006	3,6200	0,56%	3,5800	3,7200	3,5800	4.373	15.852,00
24/11/2006	3,6000	-2,17%	3,6800	3,6800	3,5400	8.421	30.332,82
23/11/2006	3,6800	1,10%	3,6800	3,7000	3,6000	7.102	26.033,64
22/11/2006	3,6400	-1,62%	3,7600	3,7800	3,6000	9.073	33.220,50
21/11/2006	3,7000	-2,63%	3,7800	3,7800	3,6000	19.340	71.146,10
20/11/2006	3,8000	-4,52%	3,9000	3,9000	3,7800	4.648	17.809,76
17/11/2006	3,9800	-1,49%	4,1000	4,1000	3,8600	28.449	112.569,94
16/11/2006	4,0400	5,21%	3,8400	4,1800	3,8400	33.326	134.654,02
15/11/2006	3,8400	-1,03%	3,8800	3,8800	3,8400	6.940	26.802,80
14/11/2006	3,8800	0,00%	3,9400	3,9600	3,8600	2.740	10.696,20
13/11/2006	3,8800	0,00%	3,8800	4,0400	3,8800	11.340	44.828,20
10/11/2006	3,8800	0,00%	3,9800	3,9800	3,8400	4.250	16.476,80
09/11/2006	3,8800	-3,00%	4,0000	4,0000	3,8800	4.230	16.673,40
08/11/2006	4,0000	1,52%	3,9000	4,0600	3,9000	6.456	25.421,40
07/11/2006	3,9400	-2,96%	4,1600	4,1600	3,9400	11.815	47.097,80
06/11/2006	4,0600	2,53%	3,9600	4,1800	3,9600	13.770	56.213,70
03/11/2006	3,9600	-0,50%	4,0000	4,0000	3,9200	6.665	26.288,30
02/11/2006	3,9800	-2,45%	4,0800	4,0800	3,9400	8.323	33.368,22
01/11/2006	4,0800	3,55%	4,1200	4,2600	4,0400	22.110	91.194,40
31/10/2006	3,9400	-3,43%	4,1800	4,3000	3,9000	35.991	147.117,34
30/10/2006	4,0800	0,99%	3,9200	4,1000	3,8600	34.341	135.339,06
27/10/2006	4,0400	-1,94%	4,0600	4,0800	3,9400	13.533	54.136,98
26/10/2006	4,1200	-0,96%	4,1200	4,2800	4,0800	8.555	35.677,50
25/10/2006	4,1600	-4,15%	4,3800	4,3800	4,0000	36.677	152.268,34
24/10/2006	4,3400	11,86%	3,9400	4,4000	3,9400	91.790	383.209,78
23/10/2006	3,8800	6,59%	3,7200	3,9600	3,7200	68.884	266.100,38
20/10/2006	3,6400	1,11%	3,6000	3,8000	3,5800	91.253	334.700,82
19/10/2006	3,6000	2,27%	3,5600	3,6000	3,5400	31.912	114.108,50
18/10/2006	3,5200	-1,12%	3,5600	3,5800	3,5000	7.350	26.127,00
17/10/2006	3,5600	0,00%	3,5400	3,6000	3,3800	20.796	72.461,80
16/10/2006	3,5600	0,00%	3,5800	3,6000	3,5000	3.790	13.469,00
13/10/2006	3,5600	1,71%	3,4800	3,6000	3,4000	17.726	62.464,36
12/10/2006	3,5000	3,55%	3,3400	3,5200	3,2000	30.921	107.003,66
11/10/2006	3,3800	-1,17%	3,4200	3,4200	3,3000	13.336	44.988,00
10/10/2006	3,4200	4,91%	3,3000	3,6000	3,3000	58.014	203.290,72
09/10/2006	3,2600	16,01%	2,8700	3,3000	2,8700	63.553	201.221,38
06/10/2006	2,8100	9,77%	2,5900	2,8100	2,5900	18.726	51.546,25
05/10/2006	2,5600	5,79%	2,4700	2,5900	2,4400	9.905	25.010,80
04/10/2006	2,4200	0,41%	2,4000	2,4400	2,4000	2.795	6.757,40
03/10/2006	2,4100	-2,03%	2,4300	2,4300	2,3600	770	1.866,65
02/10/2006	2,4600	0,00%	2,3600	2,4600	2,3600	165	390,30
29/9/2006	2,4600	0,00%	2,4600	2,4600	2,4600	1.200	2.952,00
28/9/2006	2,4600	-1,20%	2,4600	2,4600	2,4600	10	25,00
27/9/2006	2,4900	6,41%	2,3500	2,4900	2,3500	12.329	30.188,69
26/9/2006	2,3400	-7,87%	2,2900	2,4200	2,2900	10.133	23.565,00
22/9/2006	2,5400	1,60%	2,4100	2,5400	2,4100	1.173	2.900,42
20/9/2006	2,5000	0,00%	2,4000	2,5800	2,4000	1.815	4.507,90
19/9/2006	2,5000	-1,57%	2,4300	2,5400	2,4300	258	635,20
18/9/2006	2,5400	1,60%	2,6300	2,6300	2,5400	720	1.831,60
15/9/2006	2,5000	-2,34%	2,5600	2,5600	2,4700	320	803,00
14/9/2006	2,5600	-0,78%	2,5800	2,5800	2,4800	1.650	4.181,00
13/9/2006	2,5800	-1,53%	2,5900	2,5900	2,5800	400	1.032,00
12/9/2006	2,6200	0,00%	2,6300	2,6300	2,6200	1.620	4.247,40
11/9/2006	2,6200	-3,68%	2,6800	2,7000	2,6200	640	1.682,08
08/9/2006	2,7200	-0,37%	2,7300	2,7300	2,6700	1.113	3.034,60
07/9/2006	2,7300	3,41%	2,5500	2,7300	2,4900	530	1.348,30
06/9/2006	2,6400	-7,37%	2,8400	2,8400	2,6400	5.495	14.953,15
05/9/2006	2,8500	4,01%	2,6800	2,8600	2,6100	4.175	11.649,40
04/9/2006	2,7400	4,98%	2,7100	2,8300	2,7100	4.580	12.545,70
01/9/2006	2,6100	3,16%	2,5300	2,7100	2,5300	5.860	15.442,50
31/8/2006	2,5300	-8,99%	2,8000	2,8700	2,5100	11.268	29.505,46
30/8/2006	2,7800	15,83%	2,5100	2,8500	2,5100	26.459	70.577,37
29/8/2006	2,4000	-0,41%	2,3900	2,4800	2,3900	2.148	5.160,07
28/8/2006	2,4100	-2,03%	2,3300	2,4100	2,3200	525	1.224,80
25/8/2006	2,4600	-1,99%	2,4400	2,4600	2,3900	1.209	2.908,14
24/8/2006	2,5100	2,87%	2,4400	2,5800	2,3800	5.316	13.067,99
23/8/2006	2,4400	3,83%	2,4500	2,4500	2,4400	291	709,60
22/8/2006	2,3500	-4,08%	2,5300	2,5300	2,3400	4.900	11.674,60
21/8/2006	2,4500	2,94%	2,3000	2,4800	2,3000	1.205	2.919,77
18/8/2006	2,3800	-2,86%	2,4400	2,4500	2,3800	1.530	3.696,90
17/8/2006	2,4500	-2,78%	2,4200	2,5700	2,4000	878	2.149,47
16/8/2006	2,5200	2,86%	2,4900	2,5400	2,4900	1.957	4.920,46
11/8/2006	2,4500	1,66%	2,4100	2,4700	2,3600	411	989,97
10/8/2006	2,4100	-2,03%	2,4800	2,4800	2,2800	2.151	4.971,04
09/8/2006	2,4600	0,41%	2,4600	2,4600	2,4600	130	320,00
08/8/2006	2,4500	-1,21%	2,3600	2,4500	2,3000	5.326	12.510,87
07/8/2006	2,4800	1,22%	2,4500	2,4800	2,3800	486	1.180,26
04/8/2006	2,4500	2,08%	2,4500	2,4500	2,4000	110	265,50
02/8/2006	2,4000	-4,38%	2,3500	2,5200	2,3100	1.099	2.644,50
01/8/2006	2,5100	0,40%	2,5100	2,5100	2,5100	25	63,00
31/7/2006	2,5000	3,31%	2,3000	2,5000	2,3000	1.005	2.311,70
28/7/2006	2,4200	-6,20%	2,3500	2,5600	2,3500	213	516,98
27/7/2006	2,5800	5,74%	2,4400	2,5800	2,4400	305	768,00
26/7/2006	2,4400	2,09%	2,4400	2,4400	2,4400	20	49,00
24/7/2006	2,3900	1,70%	2,2900	2,3900	2,2500	655	1.474,34
21/7/2006	2,3500	-2,08%	2,3400	2,3500	2,3400	105	245,75
20/7/2006	2,4000	-2,83%	2,4600	2,4700	2,4000	1.185	2.872,50
19/7/2006	2,4700	2,07%	2,4700	2,4700	2,4700	100	247,00
18/7/2006	2,4200	10,00%	2,3800	2,4200	2,2300	3.505	8.466,00
17/7/2006	2,2000	-7,56%	2,3600	2,3700	2,2000	2.193	4.855,20
14/7/2006	2,3800	-7,39%	2,3800	2,6200	2,3800	627	,00
13/7/2006	2,5700	2,80%	2,6700	2,6700	2,3600	382	,00
11/7/2006	2,5000	0,00%	2,5000	2,5000	2,5000	517	,00
10/7/2006	2,5000	-4,58%	2,6100	2,6400	2,4900	820	,00
07/7/2006	2,6200	-1,87%	2,7000	2,7000	2,4600	341	,00
06/7/2006	2,6700	0,00%	2,5200	2,6700	2,5200	4	,00
05/7/2006	2,6700	2,69%	2,6900	2,6900	2,4600	42	,00
04/7/2006	2,6000	0,00%	2,5700	2,6000	2,3900	1.150	,00
03/7/2006	2,6000	0,78%	2,6000	2,6000	2,6000	1.000	2.600,00
30/6/2006	2,5800	7,50%	2,4000	2,5800	2,4000	3.105	,00
29/6/2006	2,4000	0,00%	2,2000	2,4000	2,2000	1.383	,00
28/6/2006	2,4000	-4,00%	2,4900	2,5000	2,3900	808	,00
27/6/2006	2,5000	-6,72%	2,4700	2,5000	2,4500	375	,00
26/6/2006	2,6800	7,20%	2,5000	2,6800	2,4000	160	,00
23/6/2006	2,5000	-7,75%	2,6600	2,6600	2,5000	1.996	,00
22/6/2006	2,7100	-1,45%	2,5600	2,7100	2,5600	25	,00
21/6/2006	2,7500	0,00%	2,7500	2,7500	2,7500		,00
20/6/2006	2,7500	-1,08%	2,6900	2,7600	2,6900	330	,00
19/6/2006	2,7800	8,59%	2,7800	2,7800	2,7800	50	,00
16/6/2006	2,5600	-5,19%	2,4400	2,7200	2,4400	3.555	,00
15/6/2006	2,7000	5,47%	2,7000	2,7100	2,7000	1.760	,00
14/6/2006	2,5600	2,40%	2,3500	2,6900	2,2700	11.430	,00
13/6/2006	2,5000	-9,75%	2,6500	2,6500	2,5000	1.587	,00
09/6/2006	2,7700	4,53%	2,5600	2,7700	2,5600	80	,00
08/6/2006	2,6500	-2,57%	2,6400	2,7500	2,5000	4.342	,00
07/6/2006	2,7200	3,82%	2,4200	2,8000	2,3600	5.945	,00
06/6/2006	2,6200	-8,07%	2,5900	2,8000	2,5700	2.140	,00
05/6/2006	2,8500	-2,40%	2,7400	2,8500	2,7300	220	,00
02/6/2006	2,9200	-1,02%	2,7600	2,9200	2,7600	408	,00
01/6/2006	2,9500	5,73%	2,8000	2,9600	2,7000	3.090	,00
31/5/2006	2,7900	-7,62%	2,8100	2,9300	2,7900	1.070	,00
30/5/2006	3,0200	-5,03%	3,0000	3,0200	2,8700	1.028	,00
29/5/2006	3,1800	0,00%	3,1400	3,1800	3,0600	2.790	,00
26/5/2006	3,1800	3,25%	3,1200	3,2600	3,0000	2.190	,00
25/5/2006	3,0800	8,07%	2,8500	3,0800	2,7500	6.306	,00
24/5/2006	2,8500	-9,24%	3,1400	3,1400	2,8400	3.033	,00
23/5/2006	3,1400	17,60%	2,6700	3,1400	2,6700	10.697	,00
22/5/2006	2,6700	-16,04%	3,0400	3,0400	2,6200	9.161	,00
19/5/2006	3,1800	0,63%	3,0000	3,2200	3,0000	5.960	,00
18/5/2006	3,1600	-5,95%	3,1600	3,1800	3,0400	7.890	,00
17/5/2006	3,3600	-4,00%	3,5000	3,6600	3,1600	9.989	,00
16/5/2006	3,5000	-4,89%	3,5600	3,6800	3,5000	2.610	,00
15/5/2006	3,6800	0,00%	3,5600	3,7800	3,5200	3.836	,00
12/5/2006	3,6800	-4,66%	3,6800	3,8800	3,5600	23.350	,00
11/5/2006	3,8600	3,21%	4,1000	4,1000	3,7400	57.201	,00
10/5/2006	3,7400	19,87%	3,1600	3,7400	3,1200	54.258	,00
09/5/2006	3,1200	17,74%	2,8000	3,1400	2,8000	50.865	,00
08/5/2006	2,6500	2,32%	2,6700	2,6900	2,6500	1.751	,00
05/5/2006	2,5900	3,60%	2,5100	2,6300	2,5000	15.716	,00
04/5/2006	2,5000	0,81%	2,5800	2,5800	2,4400	3.489	,00
03/5/2006	2,4800	5,53%	2,3400	2,4800	2,3300	1.992	,00
02/5/2006	2,3500	-2,08%	2,3400	2,4200	2,3400	3.390	,00
28/4/2006	2,4000	3,00%	2,4000	2,4000	2,4000	30	,00
27/4/2006	2,3300	-0,85%	2,3500	2,4400	2,3200	14.665	,00
26/4/2006	2,3500	3,98%	2,2600	2,4200	2,2600	685	,00
25/4/2006	2,2600	-4,24%	2,3000	2,5000	2,2600	880	,00
20/4/2006	2,3600	6,31%	2,2200	2,3800	2,2200	1.850	,00
19/4/2006	2,2200	4,23%	2,1300	2,2200	2,1200	1.010	,00
18/4/2006	2,1300	0,00%	2,1300	2,2400	2,1300	360	,00
13/4/2006	2,1300	-3,18%	2,1900	2,2000	2,1300	3.791	,00
12/4/2006	2,2000	-0,90%	2,1400	2,2000	2,1300	197	,00
11/4/2006	2,2200	-5,13%	2,1800	2,2600	2,1600	1.540	,00
10/4/2006	2,3400	4,00%	2,3000	2,3400	2,3000	141	,00
07/4/2006	2,2500	-6,64%	2,2900	2,3600	2,2500	2.123	,00
06/4/2006	2,4100	9,55%	2,1600	2,4100	2,1600	1.971	,00
05/4/2006	2,2000	0,00%	2,2000	2,2000	2,1100	1.335	,00
04/4/2006	2,2000	-2,22%	2,2000	2,2000	2,1500	3.260	,00
03/4/2006	2,2500	0,00%	2,2500	2,4000	2,2500	1.280	,00
31/3/2006	2,2500	-2,17%	2,2200	2,2500	2,1800	850	,00
30/3/2006	2,3000	2,68%	2,3400	2,3400	2,1800	1.910	,00
29/3/2006	2,2400	-2,61%	2,3000	2,3000	2,2400	550	,00
28/3/2006	2,3000	-4,17%	2,4500	2,4500	2,3000	2.910	,00
27/3/2006	2,4000	-6,98%	2,5800	2,5800	2,4000	6.172	,00
24/3/2006	2,5800	3,61%	2,5300	2,6000	2,5300	3.660	,00
23/3/2006	2,4900	9,21%	2,1500	2,5000	2,1500	32.642	,00
22/3/2006	2,2800	4,59%	2,1800	2,2800	2,1800	1.402	,00
21/3/2006	2,1800	0,93%	2,1600	2,1800	2,1600	2.200	,00
20/3/2006	2,1600	1,41%	2,1300	2,2400	2,1300	2.188	,00
17/3/2006	2,1300	1,43%	2,1400	2,1500	2,1300	960	,00
16/3/2006	2,1000	5,00%	2,0000	2,1000	2,0000	607	,00
15/3/2006	2,0000	-0,99%	2,1200	2,1200	2,0000	920	,00
14/3/2006	2,0200	-1,94%	2,0200	2,0200	2,0200	350	,00
13/3/2006	2,0600	-1,90%	2,0500	2,0600	2,0300	88	,00
10/3/2006	2,1000	0,48%	2,0900	2,1000	2,0500	1.414	,00
09/3/2006	2,0900	0,00%	2,0800	2,2400	2,0500	4.846	,00
08/3/2006	2,0900	10,00%	1,9000	2,0900	1,8800	6.098	,00
07/3/2006	1,9000	-5,94%	1,9800	2,1000	1,8700	17.585	,00
03/3/2006	2,0200	-3,35%	2,0100	2,0800	2,0100	1.140	,00
02/3/2006	2,0900	-4,57%	2,1500	2,2000	2,0700	11.530	,00
01/3/2006	2,1900	-8,37%	2,3100	2,3500	2,1600	1.810	,00
28/2/2006	2,3900	0,00%	2,2900	2,3900	2,2900	5.551	,00
27/2/2006	2,3900	-4,40%	2,3800	2,4000	2,2800	12.830	,00
24/2/2006	2,5000	-0,40%	2,5100	2,5800	2,5000	8.097	,00
23/2/2006	2,5100	3,72%	2,5000	2,5900	2,5000	12.362	,00
22/2/2006	2,4200	4,31%	2,3200	2,4200	2,2300	2.519	,00
21/2/2006	2,3200	-2,52%	2,4000	2,4000	2,3200	4.251	,00
20/2/2006	2,3800	9,68%	2,2000	2,3800	2,1700	5.940	,00
17/2/2006	2,1700	2,36%	2,1200	2,2400	2,1200	3.962	,00
16/2/2006	2,1200	-3,64%	2,2600	2,2600	2,0200	11.819	,00
15/2/2006	2,2000	-4,76%	2,3000	2,3000	2,1500	5.355	,00
14/2/2006	2,3100	-3,75%	2,3600	2,3800	2,2400	3.454	,00
13/2/2006	2,4000	-3,61%	2,4000	2,4000	2,4000	120	,00
10/2/2006	2,4900	-2,73%	2,4800	2,4900	2,4800	1.000	,00
09/2/2006	2,5600	0,00%	2,4100	2,6000	2,4100	10.495	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%