Συνεχης ενημερωση

ΝΤΡΟΥΚΦΑΡΜΠΕΝ ΕΛΛΑΣ Α.Ε.Β.Ε. (ΔΡΟΥΚ)

1,4000 €

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
09/3/2007	12,6400	0,64%	12,2400	12,6400	12,2400	63	775,00
08/3/2007	12,5600	1,95%	12,3200	12,5600	12,3200	1.538	19.166,20
07/3/2007	12,3200	2,67%	12,0000	12,3200	11,8400	1.944	23.689,68
06/3/2007	12,0000	0,33%	12,0000	12,0000	11,7600	298	3.512,60
05/3/2007	11,9600	-0,33%	11,8000	12,0000	11,2000	2.315	26.898,50
02/3/2007	12,0000	-1,32%	12,0800	12,0800	12,0000	425	5.111,20
01/3/2007	12,1600	-0,65%	12,2400	12,2400	11,6000	2.575	30.880,74
28/2/2007	12,2400	0,66%	12,0000	12,4000	12,0000	449	5.438,76
27/2/2007	12,1600	-3,80%	12,3200	12,3200	12,0000	1.390	16.883,00
26/2/2007	12,6400	0,00%	12,5600	12,6400	12,4000	138	1.717,00
23/2/2007	12,6400	1,28%	12,3200	12,6400	12,3200	1.128	14.057,60
22/2/2007	12,4800	0,00%	12,3200	12,5600	12,2400	625	7.763,20
21/2/2007	12,4800	-1,89%	12,4800	12,5600	12,0800	2.093	25.745,40
20/2/2007	12,7200	1,27%	12,5600	12,8000	12,5600	800	10.149,00
16/2/2007	12,5600	0,64%	12,7200	12,8000	12,5600	770	9.850,20
15/2/2007	12,4800	-1,89%	12,6400	12,6400	12,4800	1.301	16.385,20
14/2/2007	12,7200	0,00%	12,7200	12,7200	12,5600	506	6.388,50
13/2/2007	12,7200	-0,62%	12,2400	12,8000	12,2400	2.278	28.815,80
12/2/2007	12,8000	0,00%	12,2400	12,8000	12,0800	1.325	16.613,40
09/2/2007	12,8000	0,63%	12,4000	12,8000	12,3200	988	12.434,70
08/2/2007	12,7200	-1,24%	12,4000	12,8000	12,4000	360	4.512,80
07/2/2007	12,8800	-1,23%	12,9600	12,9600	12,7200	534	6.855,70
06/2/2007	13,0400	-1,81%	12,8800	13,0400	12,8000	400	5.132,00
05/2/2007	13,2800	2,47%	12,9600	13,2800	12,4800	1.794	23.258,00
02/2/2007	12,9600	0,62%	12,8000	12,9600	12,6400	2.180	27.823,80
01/2/2007	12,8800	-1,23%	13,0400	13,0400	12,8800	1.388	18.023,00
31/1/2007	13,0400	-2,40%	13,2000	13,2000	13,0400	830	10.833,20
30/1/2007	13,3600	2,45%	12,8800	13,3600	12,8800	1.521	20.098,50
29/1/2007	13,0400	-2,98%	13,0400	13,3600	13,0400	3.581	47.238,50
26/1/2007	13,4400	0,00%	13,0400	13,4400	13,0400	2.250	29.938,00
25/1/2007	13,4400	0,00%	13,0400	13,4400	13,0400	1.807	23.863,76
24/1/2007	13,4400	0,60%	12,9600	13,4400	12,8800	2.277	30.150,04
23/1/2007	13,3600	-0,60%	13,0400	13,3600	12,8800	2.245	29.591,24
22/1/2007	13,4400	-1,18%	13,0400	13,5200	13,0400	303	3.965,80
19/1/2007	13,6000	1,80%	12,9600	13,6000	12,8000	2.730	36.684,08
18/1/2007	13,3600	0,00%	13,4400	13,4400	12,8800	2.170	28.541,60
17/1/2007	13,3600	1,21%	13,2000	13,5200	13,2000	4.775	64.017,32
16/1/2007	13,2000	0,61%	12,7200	13,3600	12,7200	2.156	28.400,80
15/1/2007	13,1200	-2,38%	12,9600	13,2000	12,9600	339	4.420,72
12/1/2007	13,4400	3,70%	12,4000	13,4400	12,4000	5.063	67.233,20
11/1/2007	12,9600	5,19%	12,0800	12,9600	12,0800	1.728	21.928,20
10/1/2007	12,3200	-3,14%	12,3200	12,4000	12,0000	5.404	66.019,76
09/1/2007	12,7200	-3,05%	12,7200	12,7200	12,4000	5.101	64.410,10
08/1/2007	13,1200	-1,80%	13,0400	13,1200	13,0400	225	2.950,20
05/1/2007	13,3600	2,45%	13,2800	13,5200	12,9600	600	8.007,14
04/1/2007	13,0400	-1,21%	13,3600	13,3600	12,9600	1.400	18.484,78
03/1/2007	13,2000	-1,20%	13,4400	13,6000	13,2000	1.640	22.126,80
02/1/2007	13,3600	-0,60%	13,0400	13,5200	13,0400	570	7.561,24
29/12/2006	13,4400	3,07%	12,8000	13,4400	12,3200	6.535	86.655,00
28/12/2006	13,0400	-2,40%	13,3600	13,5200	12,9600	832	10.981,54
27/12/2006	13,3600	-0,60%	13,6000	13,6800	13,2000	9.275	125.348,50
22/12/2006	13,4400	6,33%	12,6400	13,5200	12,6400	18.931	248.843,06
21/12/2006	12,6400	0,64%	12,5600	12,7200	12,4000	4.150	52.349,14
20/12/2006	12,5600	1,29%	12,6400	12,6400	12,4000	1.155	14.586,00
19/12/2006	12,4000	-1,90%	12,4000	12,5600	12,4000	1.208	15.010,86
18/12/2006	12,6400	1,94%	12,4000	12,6400	12,0800	2.712	33.756,84
15/12/2006	12,4000	2,65%	12,0800	12,4000	12,0000	2.968	35.897,80
14/12/2006	12,0800	-1,31%	12,2400	12,4800	12,0800	1.996	24.692,00
13/12/2006	12,2400	-1,92%	12,1600	12,5600	12,1600	2.883	35.453,00
12/12/2006	12,4800	1,30%	12,0000	12,6400	12,0000	3.700	45.696,40
11/12/2006	12,3200	-2,53%	12,1600	12,5600	12,0800	2.930	36.066,40
08/12/2006	12,6400	0,00%	12,6400	12,6400	12,6400		,00
07/12/2006	12,6400	1,28%	12,4800	12,6400	12,4800	1.063	13.350,00
06/12/2006	12,4800	2,63%	12,0000	12,5600	11,9200	2.675	32.512,40
05/12/2006	12,1600	-1,94%	12,5600	12,5600	12,1600	1.463	17.971,40
04/12/2006	12,4000	-1,90%	12,8800	12,9600	12,2400	2.110	26.473,20
01/12/2006	12,6400	4,64%	11,8800	12,6400	11,8800	8.278	101.785,60
30/11/2006	12,0800	-1,95%	12,4800	12,4800	11,6400	5.294	63.166,70
29/11/2006	12,3200	0,00%	12,7200	12,7200	12,0000	4.969	60.708,00
28/11/2006	12,3200	-2,53%	12,6400	13,3600	12,0000	19.101	245.226,48
27/11/2006	12,6400	12,46%	11,3600	13,2800	11,3600	44.614	552.813,83
24/11/2006	11,2400	0,00%	11,2000	11,2400	11,0000	1.325	14.774,72
23/11/2006	11,2400	-0,35%	11,0400	11,2400	11,0000	575	6.422,00
22/11/2006	11,2800	0,71%	10,9600	11,4400	10,8800	3.878	43.455,28
21/11/2006	11,2000	0,72%	10,9600	11,2000	10,8400	1.645	18.231,25
20/11/2006	11,1200	-0,71%	10,9600	11,1200	10,9200	1.355	14.931,40
17/11/2006	11,2000	1,82%	10,9600	11,2000	10,9600	1.323	14.545,50
16/11/2006	11,0000	-2,83%	11,3200	11,3200	11,0000	902	10.018,50
15/11/2006	11,3200	0,00%	11,1600	11,3200	11,1200	633	7.062,70
14/11/2006	11,3200	0,00%	11,3200	11,3200	11,3200		,00
13/11/2006	11,3200	2,17%	11,2800	11,4000	11,2800	2.250	25.605,00
10/11/2006	11,0800	-1,07%	11,3600	11,3600	11,0000	3.445	38.354,80
09/11/2006	11,2000	0,00%	11,2000	11,2000	11,2000	548	6.132,00
08/11/2006	11,2000	0,00%	11,1200	11,2000	11,0400	525	5.835,00
07/11/2006	11,2000	0,00%	11,2000	11,2000	11,0000	1.908	21.206,00
06/11/2006	11,2000	0,00%	11,2000	11,2000	11,2000		,00
03/11/2006	11,2000	0,00%	11,2000	11,2000	11,0000	1.887	21.097,20
02/11/2006	11,2000	0,00%	10,9600	11,2000	10,9600	984	10.874,25
01/11/2006	11,2000	0,72%	11,0000	11,2000	11,0000	450	5.025,00
31/10/2006	11,1200	0,72%	11,1600	11,1600	11,0400	243	2.686,90
30/10/2006	11,0400	-2,82%	11,2000	11,2000	11,0400	283	3.157,60
27/10/2006	11,3600	0,00%	11,3600	11,3600	11,3600		,00
26/10/2006	11,3600	3,65%	11,0000	11,3600	10,9600	40	440,40
25/10/2006	10,9600	-2,14%	10,8000	11,2000	10,8000	133	1.455,00
24/10/2006	11,2000	0,00%	11,2000	11,2000	11,2000	383	4.284,00
23/10/2006	11,2000	-0,71%	11,1200	11,2000	11,1200	125	1.396,00
20/10/2006	11,2800	0,71%	11,2000	11,2800	11,0400	595	6.689,80
19/10/2006	11,2000	0,00%	11,2000	11,2000	11,2000		,00
18/10/2006	11,2000	-2,10%	11,2400	11,2400	11,2000	143	1.599,50
17/10/2006	11,4400	0,35%	11,4000	11,4400	11,4000	393	4.491,56
16/10/2006	11,4000	-0,35%	11,4000	11,6800	11,4000	635	7.344,00
13/10/2006	11,4400	-1,38%	11,4400	11,6000	11,4000	2.183	25.192,50
12/10/2006	11,6000	2,11%	11,3600	11,6000	11,3600	1.396	16.038,40
11/10/2006	11,3600	3,27%	11,2000	11,6000	11,1200	999	11.399,80
10/10/2006	11,0000	-2,83%	11,1200	11,1200	11,0000	27.622	303.884,25
09/10/2006	11,3200	1,07%	11,3200	11,3200	11,3200	75	849,00
06/10/2006	11,2000	-1,75%	11,3600	11,4000	11,0800	625	7.069,75
05/10/2006	11,4000	2,52%	11,0400	11,4000	11,0400	362	4.057,55
04/10/2006	11,1200	-2,11%	11,0800	11,1200	11,0800	1.500	16.650,00
03/10/2006	11,3600	0,00%	11,3600	11,3600	11,3600	38	426,00
02/10/2006	11,3600	0,00%	11,3600	11,3600	11,3600		,00
29/9/2006	11,3600	1,43%	11,2000	11,3600	11,1200	1.825	20.432,30
28/9/2006	11,2000	-0,71%	11,2000	11,2000	11,1200	513	5.729,00
27/9/2006	11,2800	3,68%	11,0000	11,3600	10,7200	5.895	66.236,35
26/9/2006	10,8800	0,37%	11,0000	11,0000	10,7200	260	2.814,18
25/9/2006	10,8400	0,00%	10,8400	10,8800	10,7200	855	9.268,40
22/9/2006	10,8400	-1,45%	11,0400	11,0400	10,8400	1.750	19.079,10
21/9/2006	11,0000	-2,14%	11,1200	11,1600	10,9200	2.688	29.571,30
20/9/2006	11,2400	0,00%	11,2000	11,2400	10,8400	1.800	20.115,00
19/9/2006	11,2400	-1,75%	11,2000	11,3200	11,1200	1.550	17.366,50
18/9/2006	11,4400	0,00%	11,5200	11,5200	11,2000	190	2.141,90
15/9/2006	11,4400	-0,35%	11,3600	11,4800	11,2000	1.100	12.505,50
14/9/2006	11,4800	-1,71%	11,6000	11,6000	11,1200	380	4.283,30
13/9/2006	11,6800	-0,34%	11,7200	11,7200	11,4400	1.275	14.823,00
12/9/2006	11,7200	0,34%	11,4800	11,7600	11,4800	1.053	12.225,77
11/9/2006	11,6800	-0,34%	11,6800	11,7200	11,6400	1.788	20.858,30
08/9/2006	11,7200	1,03%	11,6000	11,8400	11,6000	6.138	71.674,00
07/9/2006	11,6000	-0,34%	11,3200	11,6400	11,3200	1.595	18.269,59
06/9/2006	11,6400	-0,68%	11,3200	11,6400	11,3200	785	9.014,50
05/9/2006	11,7200	0,69%	11,6800	11,7200	11,6000	1.330	15.575,55
04/9/2006	11,6400	0,00%	11,6000	11,6400	11,4000	1.456	16.835,05
01/9/2006	11,6400	-0,34%	11,2000	11,6400	11,2000	680	7.844,59
31/8/2006	11,6800	0,00%	11,5200	11,6800	11,5200	50	579,56
30/8/2006	11,6800	0,00%	11,6800	11,6800	11,3600	88	1.006,00
29/8/2006	11,6800	2,82%	10,9600	11,7600	10,9600	4.877	55.817,02
28/8/2006	11,3600	-0,70%	11,4400	11,4800	11,2000	247	2.814,36
25/8/2006	11,4400	-2,05%	11,3200	11,4800	10,9200	1.903	21.560,85
24/8/2006	11,6800	1,74%	11,1600	11,6800	10,9200	2.814	32.670,40
23/8/2006	11,4800	1,41%	11,0000	11,4800	11,0000	2.808	30.977,80
22/8/2006	11,3200	-2,41%	11,6000	11,6000	11,2000	355	4.023,50
21/8/2006	11,6000	1,40%	11,6000	11,6000	11,6000	75	870,00
18/8/2006	11,4400	2,14%	10,8800	11,4400	10,8800	320	3.616,64
17/8/2006	11,2000	-0,71%	11,2000	11,2000	11,1200	325	3.626,68
16/8/2006	11,2800	0,71%	10,8000	11,2800	10,8000	400	4.471,36
14/8/2006	11,2000	1,08%	11,1200	11,2000	10,8000	498	5.422,00
11/8/2006	11,0800	1,47%	11,0400	11,0800	11,0400	300	3.312,60
10/8/2006	10,9200	-0,73%	10,6800	10,9200	10,6000	175	1.876,00
09/8/2006	11,0000	4,17%	10,2400	11,0000	10,2400	2.563	27.867,70
08/8/2006	10,5600	-5,04%	10,8800	10,8800	10,5200	638	6.775,70
07/8/2006	11,1200	0,00%	11,1200	11,1200	11,1200		,00
04/8/2006	11,1200	1,46%	10,8000	11,1600	10,8000	815	8.888,40
03/8/2006	10,9600	-1,44%	10,7200	10,9600	10,4800	275	2.938,40
02/8/2006	11,1200	0,72%	10,6000	11,1200	10,5600	631	6.886,50
01/8/2006	11,0400	1,47%	10,8000	11,0400	10,8000	300	3.252,00
31/7/2006	10,8800	1,87%	10,6400	10,8800	10,6400	500	5.416,50
28/7/2006	10,6800	1,91%	10,1600	10,6800	10,0000	578	6.114,30
27/7/2006	10,4800	3,15%	10,1600	10,4800	10,1600	1.275	13.125,60
26/7/2006	10,1600	0,00%	10,0000	10,1600	10,0000	525	5.300,00
25/7/2006	10,1600	1,60%	10,0000	10,1600	10,0000	525	5.259,20
24/7/2006	10,0000	-2,34%	10,0000	10,0000	9,9200	63	623,00
21/7/2006	10,2400	0,00%	10,2400	10,2400	10,2400		,00
20/7/2006	10,2400	1,59%	10,2400	10,2400	10,2400	25	256,00
19/7/2006	10,0800	2,86%	10,0800	10,0800	10,0800	150	1.512,00
18/7/2006	9,8000	0,00%	9,8000	9,8000	9,8000	100	980,00
17/7/2006	9,8000	-0,41%	9,8400	9,8400	9,8000	48	467,00
14/7/2006	9,8400	0,00%	9,6000	9,9600	9,6000	575	5.670,75
13/7/2006	9,8400	-2,77%	9,8400	10,0000	9,6800	388	3.845,00
12/7/2006	10,1200	-2,32%	10,0800	10,3600	10,0000	870	8.798,80
11/7/2006	10,3600	-1,89%	10,4000	10,4000	10,2000	711	7.312,76
10/7/2006	10,5600	1,93%	10,5600	10,5600	10,5600	38	396,00
07/7/2006	10,3600	1,97%	10,1600	10,3600	10,1600	25	256,50
06/7/2006	10,1600	-1,17%	10,4400	10,4800	10,1600	363	3.761,30
05/7/2006	10,2800	-2,65%	10,4800	10,4800	10,1600	350	3.617,93
04/7/2006	10,5600	-1,86%	10,6000	10,6000	10,4400	385	4.063,20
03/7/2006	10,7600	-0,37%	10,8000	10,8000	10,6000	96	1.039,05
30/6/2006	10,8000	2,66%	10,5200	10,8000	10,5200	385	4.143,85
29/6/2006	10,5200	-2,23%	10,7600	10,7600	10,4000	1.189	12.537,60
28/6/2006	10,7600	1,51%	10,7600	10,7600	10,4400	201	2.155,05
27/6/2006	10,6000	-1,85%	10,6400	10,7600	10,4000	353	3.729,40
26/6/2006	10,8000	0,00%	10,8000	10,8000	10,8000	351	3.793,50
23/6/2006	10,8000	0,37%	10,9200	10,9200	10,6000	363	3.863,50
22/6/2006	10,7600	2,28%	10,7600	10,7600	10,7600	84	901,15
21/6/2006	10,5200	-0,75%	10,8000	10,8800	10,5200	675	7.219,00
20/6/2006	10,6000	-1,12%	10,7200	10,7200	10,4000	489	5.170,25
19/6/2006	10,7200	3,08%	10,7200	10,7200	10,4400	149	1.588,45
16/6/2006	10,4000	-0,76%	10,7600	10,7600	10,2400	480	5.001,50
15/6/2006	10,4800	3,56%	10,4000	10,4800	10,4000	2.946	30.846,00
14/6/2006	10,1200	-0,78%	10,2000	10,2000	9,9200	3.463	34.642,50
13/6/2006	10,2000	-1,92%	10,0000	10,3200	9,6800	3.793	37.826,40
09/6/2006	10,4000	3,59%	10,4800	10,4800	10,3200	628	6.489,80
08/6/2006	10,0400	-1,57%	9,9200	10,1200	9,7600	1.163	11.523,00
07/6/2006	10,2000	0,00%	10,4000	10,4000	9,9200	513	5.153,10
06/6/2006	10,2000	0,00%	10,2000	10,3200	9,7600	3.675	36.836,30
05/6/2006	10,2000	-4,85%	10,8000	10,8000	10,1600	3.600	37.046,40
02/6/2006	10,7200	-2,90%	11,0400	11,0400	10,4400	4.033	42.711,80
01/6/2006	11,0400	-1,78%	11,2000	11,2000	10,9600	1.585	17.636,00
31/5/2006	11,2400	-2,43%	11,5200	11,5200	11,0800	2.368	26.727,60
30/5/2006	11,5200	-2,37%	11,6000	11,6000	10,8000	2.188	24.711,80
29/5/2006	11,8000	0,00%	11,8000	11,8000	11,6400	113	1.319,50
26/5/2006	11,8000	1,72%	11,8000	11,8800	11,7200	3.286	38.826,85
25/5/2006	11,6000	1,40%	11,4400	11,6000	11,3200	200	2.301,00
24/5/2006	11,4400	-1,72%	11,6000	11,6000	10,8000	3.800	42.236,00
23/5/2006	11,6400	0,00%	11,4800	11,6400	11,3600	785	9.051,00
22/5/2006	11,6400	-4,28%	11,7600	11,7600	11,0400	5.173	59.226,25
19/5/2006	12,1600	2,01%	11,8400	12,3200	11,6000	2.300	27.316,53
18/5/2006	11,9200	1,71%	11,5200	11,9200	10,9600	6.138	71.323,50
17/5/2006	11,7200	0,00%	11,8800	11,9200	11,7200	250	2.953,00
16/5/2006	11,7200	1,03%	11,6000	11,9600	11,5200	2.803	32.808,60
15/5/2006	11,6000	-2,36%	11,7600	11,8000	11,3200	2.130	24.573,60
12/5/2006	11,8800	-0,67%	11,9600	11,9600	11,8800	200	2.384,00
11/5/2006	11,9600	-0,33%	12,3200	12,3200	11,8800	870	10.448,30
10/5/2006	12,0000	-1,96%	12,1600	12,3200	11,8800	1.628	19.602,00
09/5/2006	12,2400	-0,65%	12,3200	12,3200	12,0000	513	6.280,40
08/5/2006	12,3200	-0,65%	12,3200	12,4000	12,0000	4.940	60.417,56
05/5/2006	12,4000	0,00%	12,5600	12,5600	12,0000	1.250	15.219,84
04/5/2006	12,4000	-1,90%	12,4000	12,8000	12,1600	3.452	42.885,26
03/5/2006	12,6400	2,60%	12,3200	12,8000	12,0000	4.495	55.847,34
02/5/2006	12,3200	-4,94%	13,1200	13,1200	12,1600	8.490	106.895,76
28/4/2006	12,9600	1,25%	13,1200	13,1200	12,6400	7.023	90.801,60
27/4/2006	12,8000	0,63%	12,8000	13,2800	12,5600	21.788	280.621,24
26/4/2006	12,7200	0,63%	12,8000	12,8800	12,6400	11.936	152.133,32
25/4/2006	12,6400	4,64%	12,0800	12,7200	11,9200	6.376	77.303,98
20/4/2006	12,0800	0,67%	12,2400	12,2400	12,0000	843	10.167,40
19/4/2006	12,0000	3,45%	11,6000	12,0800	11,2800	10.855	125.495,60
18/4/2006	11,6000	0,69%	11,3200	11,6000	11,3200	423	4.845,40
13/4/2006	11,5200	1,05%	11,5200	11,5200	11,5200	25	288,00
12/4/2006	11,4000	1,79%	11,2800	11,4000	11,1200	657	7.376,55
11/4/2006	11,2000	-0,36%	11,0400	11,2000	11,0400	2.765	30.929,60
10/4/2006	11,2400	-2,77%	11,5600	11,5600	11,0400	4.718	53.327,40
07/4/2006	11,5600	-1,03%	11,6800	11,6800	11,2800	775	8.839,60
06/4/2006	11,6800	-1,02%	11,6000	11,8000	11,6000	860	10.033,99
05/4/2006	11,8000	1,72%	11,6800	11,8400	11,4400	3.280	38.210,74
04/4/2006	11,6000	0,00%	11,6000	11,6400	11,3600	1.808	20.831,30
03/4/2006	11,6000	0,00%	11,5200	11,6000	11,2400	755	8.664,50
31/3/2006	11,6000	2,11%	11,4000	11,6000	11,2000	1.975	22.415,30
30/3/2006	11,3600	-0,35%	11,4000	11,4000	11,2000	1.628	18.374,00
29/3/2006	11,4000	3,64%	11,2000	11,4800	10,9200	1.575	17.687,40
28/3/2006	11,0000	-1,79%	11,2000	11,2000	11,0000	222	2.466,80
27/3/2006	11,2000	-1,06%	11,3200	11,4800	11,1600	1.490	16.805,70
24/3/2006	11,3200	-1,39%	11,0400	11,3600	11,0400	2.000	22.235,50
23/3/2006	11,4800	0,70%	11,5600	11,6000	11,4000	1.525	17.579,50
22/3/2006	11,4000	-1,72%	11,6000	11,6400	11,3600	916	10.522,50
21/3/2006	11,6000	0,00%	11,8000	11,8000	11,5200	833	9.711,40
20/3/2006	11,6000	1,05%	11,8000	11,8000	11,6000	3.088	36.159,90
17/3/2006	11,4800	3,24%	11,2800	11,5200	11,2800	2.370	26.961,06
16/3/2006	11,1200	2,58%	10,8400	11,1200	10,8400	625	6.789,00
15/3/2006	10,8400	1,88%	11,1200	11,1200	10,4800	14.925	159.082,60
14/3/2006	10,6400	-1,85%	10,8400	10,8400	10,5600	419	4.466,50
13/3/2006	10,8400	0,37%	10,5600	10,9600	10,5600	2.176	23.556,60
10/3/2006	10,8000	1,50%	10,6400	10,8000	10,6000	850	9.055,00
09/3/2006	10,6400	2,31%	10,4000	10,6400	10,3600	2.063	21.554,02
08/3/2006	10,4000	-2,26%	10,1600	10,4000	9,6800	4.800	48.851,37
07/3/2006	10,6400	-4,66%	10,8400	10,8400	10,2400	3.795	39.922,90
03/3/2006	11,1600	-0,36%	11,0000	11,1600	10,8000	2.515	27.705,80
02/3/2006	11,2000	-1,75%	11,4000	11,5600	11,0000	2.174	24.314,44
01/3/2006	11,4000	-1,04%	11,3600	11,6000	11,2000	1.600	18.146,00
28/2/2006	11,5200	0,00%	11,2800	11,5200	11,2800	1.030	11.858,40
27/2/2006	11,5200	-2,04%	11,6000	11,6000	11,2000	8.155	92.780,23
24/2/2006	11,7600	-0,34%	11,8000	11,8000	11,6000	1.613	18.815,00
23/2/2006	11,8000	-2,96%	11,8400	12,0000	11,8000	2.523	29.860,50
22/2/2006	12,1600	-0,65%	12,0800	12,2400	12,0000	1.230	14.856,80
21/2/2006	12,2400	-1,29%	12,2400	12,3200	12,0000	3.593	43.580,20
20/2/2006	12,4000	4,03%	11,9200	12,4000	11,9200	11.550	142.364,00
17/2/2006	11,9200	0,34%	11,8000	11,9600	11,4800	3.490	40.871,50
16/2/2006	11,8800	-0,34%	11,8400	12,0000	11,8400	15.240	182.713,10
15/2/2006	11,9200	-2,61%	12,2400	12,2400	11,8800	16.066	191.824,40
14/2/2006	12,2400	-1,92%	12,4800	12,4800	12,0800	2.080	25.372,40
13/2/2006	12,4800	0,00%	12,0000	12,5600	11,6800	17.930	217.289,20
10/2/2006	12,4800	-1,27%	12,4800	12,6400	12,2400	6.838	84.803,50
09/2/2006	12,6400	-0,63%	12,8000	13,0400	12,4800	6.283	80.173,60
08/2/2006	12,7200	1,27%	12,5600	13,2000	12,3200	39.971	503.441,20
07/2/2006	12,5600	5,02%	12,3200	12,6400	12,2400	13.255	165.071,38
06/2/2006	11,9600	4,18%	11,4800	12,0000	11,4800	10.943	128.997,12
03/2/2006	11,4800	-2,38%	11,6000	11,7600	11,4000	2.638	30.445,95
02/2/2006	11,7600	2,08%	11,6000	12,0000	11,6000	8.901	105.442,22
01/2/2006	11,5200	0,35%	11,3200	11,5200	11,2000	7.736	88.101,50
31/1/2006	11,4800	-0,69%	11,6000	11,6800	11,2400	7.238	82.985,59
30/1/2006	11,5600	9,89%	10,7200	11,5600	10,7200	17.617	198.390,85
27/1/2006	10,5200	3,95%	10,2000	10,7200	10,1200	8.587	89.572,91
26/1/2006	10,1200	5,42%	9,5600	10,1600	9,5600	4.148	40.912,80
25/1/2006	9,6000	-1,64%	9,4000	9,7600	9,3600	2.543	24.293,40
24/1/2006	9,7600	3,39%	9,6000	9,7600	9,4400	3.008	29.005,30
23/1/2006	9,4400	-0,42%	9,2000	9,4400	9,2000	1.375	12.664,00
20/1/2006	9,4800	-0,84%	9,4400	9,4800	9,1200	1.500	14.000,40
19/1/2006	9,5600	-0,42%	9,2800	9,5600	9,2800	603	5.660,40
18/1/2006	9,6000	-1,64%	9,2000	9,7600	9,0400	2.652	24.716,82
17/1/2006	9,7600	-0,81%	9,2000	9,8400	9,2000	925	9.002,00
16/1/2006	9,8400	2,50%	9,6800	9,8400	9,6800	2.725	26.587,78
13/1/2006	9,6000	2,56%	9,0000	9,6000	9,0000	2.668	25.314,90
12/1/2006	9,3600	0,43%	9,2000	9,4400	9,2000	6.491	60.508,90
11/1/2006	9,3200	0,43%	9,0000	9,4800	9,0000	4.945	46.282,00
10/1/2006	9,2800	0,43%	8,9600	9,3200	8,8000	2.722	24.704,20
09/1/2006	9,2400	2,21%	9,0400	9,4400	9,0400	3.206	29.738,90
05/1/2006	9,0400	5,12%	8,8000	9,0400	8,8000	5.243	46.671,20
04/1/2006	8,6000	3,86%	8,2800	8,7200	8,2800	7.573	64.537,16
03/1/2006	8,2800	0,00%	8,2400	8,2800	8,1200	3.775	31.137,97
02/1/2006	8,2800	-1,43%	8,4000	8,4000	8,2400	2.575	21.306,00
30/12/2005	8,4000	0,00%	8,4000	8,4000	8,3200	625	5.235,00
29/12/2005	8,4000	0,96%	7,8400	8,4000	7,8400	428	3.554,85
28/12/2005	8,3200	0,00%	8,3200	8,3200	8,0800	375	3.111,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	201.100
ΕΛΙΝ	2,5200	4,13 %	0,1000	993.742
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΝΑΥΠ	1,4150	3,66 %	0,0500	4.698
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΤΟΝ	2,0500	1,99 %	0,0400	88.623
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,5000	-4,58 %	-0,0240	122.311
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	96.352
ΜΟΥΖΚ	0,5700	-3,39 %	-0,0200	1.000
ΚΟΥΕΣ	7,1500	-2,99 %	-0,2200	58.242
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	3.295.858
CREDIA	1,4680	-2,39 %	-0,0360	417.788
TITC	39,1500	-2,37 %	-0,9500	71.069
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850
ΜΟΗ	26,0000	-2,26 %	-0,6000	320.137

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	22.833.947
ΕΤΕ	12,7000	-1,85 %	-0,2400	14.294.769
ΔΕΗ	15,1400	0,40 %	0,0600	12.853.821
ΕΥΡΩΒ	3,3400	-1,97 %	-0,0670	11.514.345
ΜΟΗ	26,0000	-2,26 %	-0,6000	8.393.731
ΑΛΦΑ	3,4690	-0,46 %	-0,0160	7.982.931
MTLN	42,6000	-0,93 %	-0,4000	7.874.991
ΟΠΑΠ	18,1400	-1,73 %	-0,3200	7.580.719
CENER	14,4000	1,41 %	0,2000	7.450.106
ΜΠΕΛΑ	27,6000	1,02 %	0,2800	6.050.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3400	-1,97 %	3.431.312	11,51εκ.
ΙΝΛΟΤ	1,1300	-0,35 %	3.429.876	3,88εκ.
ΠΕΙΡ	6,8020	-2,55 %	3.295.858	22,83εκ.
ΑΛΦΑ	3,4690	-0,46 %	2.288.762	7,98εκ.
ΕΤΕ	12,7000	-1,85 %	1.117.950	14,29εκ.
ΕΛΙΝ	2,5200	4,13 %	993.742	2,94εκ.
ΔΕΗ	15,1400	0,40 %	849.897	12,85εκ.
BOCHGR	8,1000	-0,98 %	683.840	5,58εκ.
CENER	14,4000	1,41 %	520.536	7,45εκ.
CREDIA	1,4680	-2,39 %	417.788	618,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5200	4,13 %	993.742	4,17 %
ΒΙΟΣΚ	3,1900	4,25 %	201.100	1,17 %
ΕΧΑΕ	6,1800	-1,75 %	283.355	0,47 %
EIS	1,7240	-1,26 %	67.132	0,44 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΕΚΤΕΡ	3,0600	-3,47 %	96.352	0,36 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	0,33 %
ΜΕΒΑ	8,7500	-2,23 %	32.902	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,5000	-4,58 %	122.311	9,54 %
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.833	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,5100	0,67 %	4.535	7,00 %
ΕΛΒΕ	5,4000	0,93 %	855	6,54 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	6,47 %
ΕΥΑΠΣ	3,7600	1,62 %	74.629	6,22 %
ΕΛΙΝ	2,5200	4,13 %	993.742	6,20 %
DIMAND	9,6000	-1,64 %	18.393	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%