Συνεχης ενημερωση

Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)

0,0750 €

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
24/10/2006	3,1600	-0,63%	3,1800	3,2400	3,1300	21.967	69.765,96
23/10/2006	3,1800	6,71%	2,9800	3,2300	2,9800	45.441	143.117,26
20/10/2006	2,9800	4,20%	2,9100	2,9900	2,8900	25.247	75.102,20
19/10/2006	2,8600	-2,39%	2,9100	2,9400	2,8600	7.722	22.484,06
18/10/2006	2,9300	0,69%	2,9900	2,9900	2,8900	5.763	16.810,36
17/10/2006	2,9100	-1,02%	3,0300	3,0300	2,9100	9.379	27.768,64
16/10/2006	2,9400	0,34%	2,9400	3,0400	2,9300	12.503	37.253,80
13/10/2006	2,9300	-0,34%	2,9100	3,0600	2,9100	22.086	65.729,22
12/10/2006	2,9400	3,89%	2,8800	2,9800	2,8600	12.047	35.309,24
11/10/2006	2,8300	2,54%	2,7600	2,8600	2,7600	14.192	40.125,80
10/10/2006	2,7600	1,85%	2,7100	2,8100	2,7100	7.922	22.010,50
09/10/2006	2,7100	-1,09%	2,6900	2,7300	2,6900	6.660	18.080,00
06/10/2006	2,7400	-0,72%	2,7900	2,7900	2,7300	10.255	28.284,42
05/10/2006	2,7600	0,73%	2,7100	2,8400	2,5800	16.520	45.968,58
04/10/2006	2,7400	0,00%	2,7400	2,7900	2,7400	10.180	27.985,20
03/10/2006	2,7400	-2,49%	2,7400	2,8300	2,5600	27.300	73.448,96
02/10/2006	2,8100	-0,71%	2,7400	2,8800	2,7400	4.195	11.788,60
29/9/2006	2,8300	0,00%	2,8600	2,8600	2,7800	3.327	9.326,08
28/9/2006	2,8300	-0,35%	2,8400	2,8800	2,8100	4.681	13.254,78
27/9/2006	2,8400	2,16%	2,7800	2,8400	2,7600	14.927	41.712,24
26/9/2006	2,7800	-2,11%	2,8400	2,8600	2,7400	15.995	45.270,90
25/9/2006	2,8400	-3,07%	2,9100	2,9300	2,8400	6.528	18.755,30
22/9/2006	2,9300	-0,34%	2,9400	2,9800	2,8800	9.185	26.987,06
21/9/2006	2,9400	0,34%	2,8800	3,0100	2,8800	14.847	43.720,60
20/9/2006	2,9300	3,17%	2,8400	2,9300	2,8300	10.207	29.240,00
19/9/2006	2,8400	-3,40%	2,8800	2,9300	2,8300	30.462	87.729,92
18/9/2006	2,9400	1,03%	2,8600	2,9600	2,8600	6.219	18.180,00
15/9/2006	2,9100	-1,02%	3,0400	3,0400	2,9100	17.600	51.669,60
14/9/2006	2,9400	-4,55%	3,0900	3,0900	2,9400	13.705	41.281,94
13/9/2006	3,0800	0,65%	3,0800	3,1300	3,0400	41.543	127.867,30
12/9/2006	3,0600	2,34%	3,1100	3,1900	3,0400	55.664	173.100,40
11/9/2006	2,9900	0,00%	2,9900	3,1100	2,9800	18.310	55.600,12
08/9/2006	2,9900	5,28%	2,8900	3,0400	2,8800	29.890	89.410,82
07/9/2006	2,8400	-1,73%	2,7600	2,9400	2,7600	8.918	25.389,38
06/9/2006	2,8900	-1,37%	2,9300	2,9900	2,8900	12.515	36.827,40
05/9/2006	2,9300	0,69%	2,8400	2,9400	2,8400	4.815	14.041,40
04/9/2006	2,9100	0,69%	2,8300	2,9600	2,8300	15.028	43.328,90
01/9/2006	2,8900	-0,69%	2,9900	2,9900	2,8900	12.298	35.777,40
31/8/2006	2,9100	-0,68%	2,9100	2,9800	2,9100	2.536	7.405,80
30/8/2006	2,9300	-1,01%	2,9900	2,9900	2,9100	4.688	13.816,60
29/8/2006	2,9600	-0,67%	2,9800	3,0400	2,9600	14.571	43.413,32
28/8/2006	2,9800	1,36%	2,9900	3,0400	2,8900	25.704	76.528,20
25/8/2006	2,9400	-3,29%	2,9800	2,9900	2,9300	16.885	50.123,10
24/8/2006	3,0400	-1,62%	3,1100	3,1100	2,9900	17.902	54.262,66
23/8/2006	3,0900	-0,64%	3,1600	3,1600	3,0600	15.655	48.667,58
22/8/2006	3,1100	-4,01%	3,2400	3,2400	3,0900	18.202	57.434,00
21/8/2006	3,2400	0,93%	3,2100	3,2900	3,1300	25.732	82.106,12
18/8/2006	3,2100	-0,93%	3,2400	3,2800	3,1800	22.542	73.180,38
17/8/2006	3,2400	0,00%	3,2300	3,2400	3,1900	2.789	8.987,16
16/8/2006	3,2400	0,31%	3,1800	3,3300	3,1800	55.014	179.623,96
14/8/2006	3,2300	3,86%	3,1300	3,2800	3,0900	48.713	156.512,22
11/8/2006	3,1100	0,97%	3,0900	3,1100	3,0600	23.571	72.923,32
10/8/2006	3,0800	-1,91%	3,0400	3,1600	3,0100	35.360	108.220,62
09/8/2006	3,1400	0,00%	3,0900	3,1400	3,0800	10.464	32.563,10
08/8/2006	3,1400	0,00%	3,1900	3,2300	3,0800	25.671	80.285,66
07/8/2006	3,1400	-0,63%	3,1600	3,2300	3,0900	30.180	95.665,84
04/8/2006	3,1600	6,04%	2,9400	3,1600	2,9400	34.271	105.404,20
03/8/2006	2,9800	-0,33%	3,0600	3,1100	2,9600	33.434	101.356,40
02/8/2006	2,9900	0,00%	2,9800	3,0800	2,9800	18.676	56.197,40
01/8/2006	2,9900	1,01%	2,9900	3,0800	2,9800	20.798	62.835,90
31/7/2006	2,9600	-3,27%	3,1300	3,1600	2,9400	23.107	71.105,00
28/7/2006	3,0600	-5,56%	3,3100	3,3100	3,0100	66.225	207.545,10
27/7/2006	3,2400	6,58%	3,1100	3,2600	3,0400	123.606	391.829,64
26/7/2006	3,0400	9,35%	2,8100	3,0400	2,8100	66.775	199.680,44
25/7/2006	2,7800	-1,77%	2,8300	2,8300	2,7600	9.918	27.779,00
24/7/2006	2,8300	-0,35%	2,8100	2,8300	2,7800	4.508	12.627,40
21/7/2006	2,8400	0,00%	2,8400	2,8400	2,7400	16.939	47.372,00
20/7/2006	2,8400	1,07%	2,8300	2,9800	2,8100	22.723	65.176,50
19/7/2006	2,8100	-3,44%	2,8900	2,8900	2,8100	21.432	60.842,46
18/7/2006	2,9100	1,75%	2,8600	2,9300	2,8100	21.099	60.488,00
17/7/2006	2,8600	-4,35%	2,9100	2,9400	2,8100	43.645	125.257,70
14/7/2006	2,9900	1,70%	2,8400	3,1300	2,8400	100.821	308.727,74
13/7/2006	2,9400	3,89%	2,8300	3,0400	2,7900	176.611	521.469,02
12/7/2006	2,8300	9,69%	2,6100	2,8300	2,6100	106.729	293.382,94
11/7/2006	2,5800	0,78%	2,5600	2,6600	2,4800	8.370	21.506,00
10/7/2006	2,5600	-1,54%	2,6500	2,6900	2,5500	28.162	73.290,36
07/7/2006	2,6000	8,33%	2,4600	2,6300	2,4600	84.289	217.960,10
06/7/2006	2,4000	-2,04%	2,5000	2,5300	2,3800	22.391	55.161,10
05/7/2006	2,4500	-2,00%	2,5000	2,5600	2,4500	11.950	29.926,90
04/7/2006	2,5000	2,04%	2,5300	2,6300	2,5000	32.097	81.604,18
03/7/2006	2,4500	-3,16%	2,5600	2,6100	2,4500	15.328	38.467,68
30/6/2006	2,5300	4,98%	2,3000	2,6000	2,2800	107.922	272.102,82
29/6/2006	2,4100	3,43%	2,4100	2,4400	2,3700	8.073	19.438,60
28/6/2006	2,3300	-1,69%	2,3500	2,3700	2,3200	16.468	38.464,17
27/6/2006	2,3700	-0,42%	2,3400	2,3700	2,3100	7.093	16.588,70
26/6/2006	2,3800	-2,06%	2,4300	2,4600	2,3700	14.000	33.954,39
23/6/2006	2,4300	-0,41%	2,4400	2,4500	2,4000	8.076	19.642,34
22/6/2006	2,4400	1,67%	2,4800	2,5000	2,4400	9.514	23.477,75
21/6/2006	2,4000	-2,44%	2,4600	2,5300	2,3900	20.053	49.052,80
20/6/2006	2,4600	3,36%	2,3400	2,5300	2,3300	44.585	109.814,95
19/6/2006	2,3800	3,48%	2,3200	2,4300	2,3000	21.276	50.742,23
16/6/2006	2,3000	0,44%	2,4000	2,4100	2,2900	37.570	88.305,50
15/6/2006	2,2900	2,23%	2,3900	2,4200	2,2600	76.979	181.575,70
14/6/2006	2,2400	-3,86%	2,3500	2,3500	2,2200	62.555	142.180,80
13/6/2006	2,3300	-7,17%	2,6000	2,6000	2,3300	27.363	64.982,50
09/6/2006	2,5100	2,45%	2,6500	2,6500	2,5000	18.376	46.549,12
08/6/2006	2,4500	-5,04%	2,4700	2,5000	2,4500	32.870	81.514,40
07/6/2006	2,5800	-2,64%	2,6100	2,6500	2,5800	30.141	78.421,74
06/6/2006	2,6500	-3,28%	2,6600	2,8300	2,5800	22.393	59.901,30
05/6/2006	2,7400	-4,86%	2,8300	2,8900	2,6900	19.228	52.920,44
02/6/2006	2,8800	-4,32%	3,0100	3,0100	2,8400	10.663	30.781,60
01/6/2006	3,0100	0,67%	2,9100	3,0400	2,9100	17.924	52.995,44
31/5/2006	2,9900	1,70%	3,0100	3,0100	2,8400	4.273	12.479,50
30/5/2006	2,9400	-3,92%	3,0100	3,0100	2,8300	8.319	24.303,10
29/5/2006	3,0600	-0,97%	3,0800	3,0800	2,9900	2.599	7.912,50
26/5/2006	3,0900	1,64%	3,0800	3,1600	3,0800	3.678	11.379,60
25/5/2006	3,0400	2,70%	2,9100	3,0600	2,9100	2.043	6.074,10
24/5/2006	2,9600	0,68%	2,8400	2,9800	2,8100	16.068	45.921,98
23/5/2006	2,9400	1,03%	2,9100	3,0800	2,7600	73.252	212.783,24
22/5/2006	2,9100	-8,78%	3,0900	3,0900	2,9100	17.948	53.228,74
19/5/2006	3,1900	9,62%	2,8400	3,1900	2,8400	25.154	75.786,34
18/5/2006	2,9100	-7,03%	3,1600	3,1600	2,8600	41.119	122.565,32
17/5/2006	3,1300	-6,01%	3,2600	3,3300	3,0900	13.599	43.995,78
16/5/2006	3,3300	-0,30%	3,3400	3,3400	3,2600	3.991	13.250,00
15/5/2006	3,3400	0,00%	3,2100	3,3600	3,2100	6.462	21.126,80
12/5/2006	3,3400	-2,05%	3,3300	3,3600	3,2600	33.963	112.625,82
11/5/2006	3,4100	3,65%	3,2800	3,4300	3,2400	12.539	41.787,80
10/5/2006	3,2900	-1,50%	3,2600	3,4300	3,2600	13.759	45.544,80
09/5/2006	3,3400	-2,05%	3,4100	3,4800	3,3300	14.820	50.228,30
08/5/2006	3,4100	-2,29%	3,4900	3,4900	3,3800	11.974	40.907,00
05/5/2006	3,4900	2,35%	3,4100	3,6600	3,4100	78.732	276.986,96
04/5/2006	3,4100	7,91%	3,1600	3,4600	3,1600	35.196	116.459,60
03/5/2006	3,1600	-1,56%	3,1600	3,2100	3,1400	6.636	21.054,00
02/5/2006	3,2100	0,00%	3,1800	3,2800	3,1800	18.804	61.087,86
28/4/2006	3,2100	-2,13%	3,2600	3,2600	3,1100	26.617	85.406,30
27/4/2006	3,2800	0,61%	3,1800	3,2800	3,1800	6.432	20.753,90
26/4/2006	3,2600	0,00%	3,1800	3,2900	3,1800	28.180	90.989,00
25/4/2006	3,2600	-1,51%	3,2400	3,3100	3,2100	4.935	16.030,00
20/4/2006	3,3100	-0,90%	3,3100	3,3300	3,3100	3.859	12.804,80
19/4/2006	3,3400	0,91%	3,3100	3,3400	3,2400	15.100	49.708,70
18/4/2006	3,3100	-2,36%	3,3400	3,3400	3,2800	5.903	19.616,00
13/4/2006	3,3900	0,89%	3,3600	3,3900	3,3100	6.141	20.635,92
12/4/2006	3,3600	-1,47%	3,4100	3,4100	3,3600	1.791	6.099,40
11/4/2006	3,4100	-1,45%	3,3400	3,4100	3,3400	6.245	21.105,00
10/4/2006	3,4600	0,58%	3,4100	3,4600	3,4100	12.046	41.185,30
07/4/2006	3,4400	-0,58%	3,3800	3,4600	3,3800	11.411	38.935,04
06/4/2006	3,4600	3,90%	3,3300	3,4600	3,3300	12.858	43.752,80
05/4/2006	3,3300	-0,30%	3,3400	3,3900	3,2900	20.006	66.507,52
04/4/2006	3,3400	-2,62%	3,4100	3,4100	3,3400	8.914	29.913,70
03/4/2006	3,4300	0,59%	3,4100	3,4600	3,3800	14.038	47.963,02
31/3/2006	3,4100	-1,45%	3,3900	3,4600	3,3600	13.801	46.710,80
30/3/2006	3,4600	-0,57%	3,3900	3,4800	3,3900	2.827	9.796,74
29/3/2006	3,4800	1,16%	3,3900	3,4900	3,3900	4.821	16.638,00
28/3/2006	3,4400	-1,99%	3,3400	3,4400	3,3300	12.975	43.374,52
27/3/2006	3,5100	-2,23%	3,5900	3,5900	3,4900	19.140	67.356,60
24/3/2006	3,5900	2,28%	3,5300	3,5900	3,4900	17.059	60.877,68
23/3/2006	3,5100	-0,85%	3,5400	3,5400	3,4800	8.534	29.941,40
22/3/2006	3,5400	-4,58%	3,6400	3,6600	3,5300	33.121	118.139,60
21/3/2006	3,7100	-2,11%	3,7400	3,7400	3,6100	48.939	179.562,50
20/3/2006	3,7900	8,60%	3,4900	3,8400	3,4900	67.614	251.566,44
17/3/2006	3,4900	-1,41%	3,4900	3,5900	3,4100	58.401	206.436,64
16/3/2006	3,5400	3,81%	3,3800	3,5600	3,3800	26.701	92.827,32
15/3/2006	3,4100	0,89%	3,3800	3,4100	3,3800	4.568	15.552,00
14/3/2006	3,3800	-1,46%	3,4300	3,4400	3,3800	3.956	13.473,26
13/3/2006	3,4300	-3,11%	3,5800	3,5900	3,3600	52.417	178.891,00
10/3/2006	3,5400	1,43%	3,5300	3,5600	3,4100	45.192	158.193,86
09/3/2006	3,4900	5,44%	3,5300	3,5300	3,4400	37.245	129.498,12
08/3/2006	3,3100	4,75%	3,0400	3,3100	2,9800	35.502	111.455,20
07/3/2006	3,1600	-5,95%	3,0300	3,2300	3,0300	27.651	86.092,04
03/3/2006	3,3600	-0,59%	3,3800	3,4100	3,3300	20.316	68.005,00
02/3/2006	3,3800	-1,46%	3,3400	3,4800	3,2600	62.444	210.081,32
01/3/2006	3,4300	-7,05%	3,6600	3,6600	3,4100	69.113	240.871,50
28/2/2006	3,6900	-2,38%	3,7900	3,7900	3,6400	44.210	163.686,08
27/2/2006	3,7800	-4,06%	3,9400	3,9400	3,6600	69.551	267.192,18
24/2/2006	3,9400	6,20%	3,6100	3,9800	3,5900	75.392	293.349,34
23/2/2006	3,7100	-1,85%	3,7600	3,7600	3,6900	14.739	54.844,00
22/2/2006	3,7800	-2,58%	3,8300	3,9600	3,7600	26.237	100.596,38
21/2/2006	3,8800	5,43%	3,6800	4,0400	3,6300	95.262	373.729,18
20/2/2006	3,6800	2,51%	3,6400	3,7100	3,5900	28.046	102.434,28
17/2/2006	3,5900	-2,71%	3,7300	3,7800	3,5800	46.492	170.632,78
16/2/2006	3,6900	5,13%	3,5300	3,7800	3,5300	72.419	266.137,64
15/2/2006	3,5100	-4,10%	3,6600	3,7400	3,4900	51.937	188.447,14
14/2/2006	3,6600	-5,67%	3,8900	3,9100	3,6400	67.442	253.792,64
13/2/2006	3,8800	1,84%	3,8100	4,0800	3,7600	222.106	874.180,64
10/2/2006	3,8100	19,81%	3,2300	3,8100	3,2300	312.632	1.141.368,74
09/2/2006	3,1800	6,35%	3,0100	3,2400	3,0100	99.804	312.194,56
08/2/2006	2,9900	0,00%	3,0100	3,0300	2,9600	39.719	118.822,66
07/2/2006	2,9900	-2,29%	3,0400	3,0800	2,9400	33.527	101.227,94
06/2/2006	3,0600	2,34%	2,9300	3,0600	2,9300	54.544	163.685,32
03/2/2006	2,9900	-1,64%	2,9600	3,0600	2,9600	47.917	144.636,12
02/2/2006	3,0400	5,56%	2,8800	3,1100	2,8400	75.368	227.608,34
01/2/2006	2,8800	5,11%	2,7400	2,8800	2,7300	29.315	81.870,58
31/1/2006	2,7400	0,00%	2,7400	2,8400	2,7300	11.750	32.456,26
30/1/2006	2,7400	-1,79%	2,7900	2,7900	2,7400	10.519	29.157,60
27/1/2006	2,7900	-1,41%	2,8300	2,8300	2,7400	10.259	28.592,60
26/1/2006	2,8300	-4,39%	2,9100	2,9100	2,8100	12.401	35.583,90
25/1/2006	2,9600	1,72%	2,9800	3,0100	2,9100	39.954	119.040,32
24/1/2006	2,9100	8,58%	2,6600	2,9400	2,6500	64.904	184.452,70
23/1/2006	2,6800	-2,90%	2,7600	2,7600	2,5300	48.582	128.536,72
20/1/2006	2,7600	1,10%	2,7400	2,8100	2,7400	22.427	62.165,14
19/1/2006	2,7300	0,00%	2,6900	2,7600	2,6800	33.803	91.577,88
18/1/2006	2,7300	-1,80%	2,7400	2,7400	2,6500	34.627	93.278,44
17/1/2006	2,7800	-2,11%	2,8400	2,8400	2,7800	32.392	90.721,66
16/1/2006	2,8400	-4,70%	2,9600	2,9800	2,8300	48.029	139.962,60
13/1/2006	2,9800	2,41%	2,9600	3,0300	2,9100	32.832	97.891,86
12/1/2006	2,9100	0,69%	2,8300	2,9300	2,7800	54.596	156.826,28
11/1/2006	2,8900	-1,37%	2,9300	2,9600	2,8800	42.511	124.175,86
10/1/2006	2,9300	-2,01%	2,9900	2,9900	2,8800	20.414	59.520,20
09/1/2006	2,9900	-2,92%	3,0800	3,1300	2,9800	26.353	80.823,14
05/1/2006	3,0800	4,05%	2,9400	3,0800	2,9400	40.777	122.194,40
04/1/2006	2,9600	1,02%	3,0300	3,0300	2,9400	45.997	137.128,26
03/1/2006	2,9300	5,02%	2,8300	3,0100	2,8300	53.225	156.292,84
02/1/2006	2,7900	1,09%	2,7300	2,8100	2,7300	12.262	33.972,80
30/12/2005	2,7600	-1,08%	2,7400	2,8100	2,7400	17.047	47.391,00
29/12/2005	2,7900	-1,41%	2,8900	2,9400	2,7800	12.469	35.362,32
28/12/2005	2,8300	6,79%	2,7100	2,8600	2,6600	68.017	187.862,70
27/12/2005	2,6500	1,53%	2,6300	2,6600	2,6000	28.261	74.326,58
23/12/2005	2,6100	-0,76%	2,6000	2,6500	2,5800	21.039	54.703,40
22/12/2005	2,6300	-1,87%	2,6900	2,6900	2,6300	12.701	33.841,80
21/12/2005	2,6800	0,00%	2,6900	2,7300	2,6600	13.308	35.837,60
20/12/2005	2,6800	3,88%	2,5800	2,6900	2,5800	44.721	118.296,92
19/12/2005	2,5800	-3,01%	2,6600	2,6600	2,5600	29.118	75.820,80
16/12/2005	2,6600	1,92%	2,6300	2,8100	2,5800	23.369	61.638,80
15/12/2005	2,6100	-2,61%	2,6600	2,6600	2,6100	39.135	102.995,76
14/12/2005	2,6800	-1,83%	2,7300	2,7400	2,6500	25.319	67.901,20
13/12/2005	2,7300	-2,15%	2,7900	2,7900	2,7300	10.904	30.070,20
12/12/2005	2,7900	-0,71%	2,8100	2,8100	2,7900	7.236	20.297,14
09/12/2005	2,8100	0,00%	2,7600	2,8100	2,7400	7.616	20.997,00
08/12/2005	2,8100	0,00%	2,7400	2,8100	2,7400	1.785	4.947,50
07/12/2005	2,8100	-0,71%	2,8100	2,8400	2,7900	7.663	21.528,52
06/12/2005	2,8300	-0,35%	2,8400	2,8600	2,8100	12.130	34.389,40
05/12/2005	2,8400	1,07%	2,8100	2,8400	2,8100	10.685	30.243,44
02/12/2005	2,8100	2,93%	2,7400	2,8100	2,7300	9.545	26.313,56
01/12/2005	2,7300	-2,15%	2,7400	2,7800	2,7300	26.252	72.242,08
30/11/2005	2,7900	-3,13%	2,8800	2,8800	2,7400	15.376	43.544,40
29/11/2005	2,8800	-1,71%	2,9300	2,9300	2,8600	16.352	47.341,98
28/11/2005	2,9300	-4,25%	3,0400	3,0400	2,8400	38.384	112.739,54
25/11/2005	3,0600	-3,16%	3,1600	3,1600	3,0400	40.949	126.226,84
24/11/2005	3,1600	1,61%	3,1300	3,2300	3,0800	17.194	54.026,48
23/11/2005	3,1100	-0,96%	3,1400	3,1400	3,0600	17.383	53.891,94
22/11/2005	3,1400	-1,57%	3,1900	3,2100	3,1400	9.315	29.509,76
21/11/2005	3,1900	0,31%	3,1400	3,2100	3,1400	8.535	27.282,40
18/11/2005	3,1800	-2,45%	3,2600	3,2600	3,1600	9.870	31.687,80
17/11/2005	3,2600	0,62%	3,2400	3,3100	3,2300	14.102	45.985,40
16/11/2005	3,2400	0,93%	3,1900	3,2400	3,1400	10.074	32.083,20
15/11/2005	3,2100	-1,53%	3,2800	3,2800	3,1900	5.193	16.720,40
14/11/2005	3,2600	-0,91%	3,2400	3,3100	3,2100	14.827	48.151,52
11/11/2005	3,2900	1,54%	3,2600	3,2900	3,2400	5.794	18.931,20
10/11/2005	3,2400	-1,52%	3,2800	3,3100	3,2300	16.074	52.420,00
09/11/2005	3,2900	0,00%	3,3300	3,3600	3,2800	15.036	49.716,24
08/11/2005	3,2900	0,92%	3,2900	3,3400	3,2400	11.226	36.876,80
07/11/2005	3,2600	-2,10%	3,2600	3,3900	3,2400	41.482	138.672,04
04/11/2005	3,3300	1,22%	3,3100	3,3900	3,2400	35.165	117.378,40
03/11/2005	3,2900	3,13%	3,1800	3,2900	3,1800	49.480	161.006,72
02/11/2005	3,1900	-1,24%	3,2300	3,2300	3,1600	6.376	20.358,00
01/11/2005	3,2300	2,22%	3,2100	3,2400	3,1600	17.573	56.301,00
31/10/2005	3,1600	2,27%	3,1600	3,1900	3,1400	17.765	56.281,28
27/10/2005	3,0900	-0,64%	3,1100	3,1400	3,0800	7.117	22.174,80
26/10/2005	3,1100	-0,96%	3,1100	3,1800	3,1100	9.702	30.429,00
25/10/2005	3,1400	-0,63%	3,1600	3,1600	3,1300	5.626	17.646,40
24/10/2005	3,1600	0,64%	3,1100	3,1600	3,1100	5.830	18.218,00
21/10/2005	3,1400	0,00%	3,1300	3,1400	3,1100	3.474	10.863,00
20/10/2005	3,1400	0,32%	3,2400	3,2600	3,0800	7.622	23.724,40
19/10/2005	3,1300	-0,32%	3,1300	3,1300	3,0800	6.696	20.731,60
18/10/2005	3,1400	1,62%	3,1100	3,1800	3,1100	7.889	24.681,36
17/10/2005	3,0900	-1,28%	3,1400	3,1400	3,0900	8.872	27.655,80
14/10/2005	3,1300	-1,88%	3,1600	3,2100	3,1300	9.248	29.089,52
13/10/2005	3,1900	-2,15%	3,2600	3,2600	3,1600	10.788	34.616,48
12/10/2005	3,2600	1,56%	3,2100	3,2600	3,1800	7.907	25.513,56
11/10/2005	3,2100	-0,93%	3,2400	3,2600	3,1900	9.567	31.001,56
10/10/2005	3,2400	1,57%	3,1800	3,2900	3,1800	26.138	84.811,16
07/10/2005	3,1900	2,57%	3,1300	3,1900	3,1300	7.730	24.389,80
06/10/2005	3,1100	-0,96%	3,1300	3,1400	3,0800	22.025	68.449,40
05/10/2005	3,1400	-1,26%	3,1400	3,2400	3,1400	20.771	66.250,90
04/10/2005	3,1800	-2,45%	3,2800	3,2800	3,1600	15.040	48.135,00
03/10/2005	3,2600	-2,10%	3,3100	3,3100	3,2300	20.648	67.497,44
30/9/2005	3,3300	1,22%	3,3600	3,4800	3,3100	67.714	229.738,20
29/9/2005	3,2900	2,49%	3,2300	3,3300	3,1600	34.945	114.011,52
28/9/2005	3,2100	3,22%	3,1100	3,2100	3,0900	16.184	51.240,58
27/9/2005	3,1100	-0,64%	3,0800	3,1400	3,0800	15.424	47.964,40
26/9/2005	3,1300	0,64%	3,1600	3,2100	3,0900	11.854	37.194,00
23/9/2005	3,1100	0,65%	3,0900	3,1600	3,0900	6.335	19.740,60
22/9/2005	3,0900	0,00%	3,0300	3,1300	3,0300	17.781	54.415,20
21/9/2005	3,0900	-1,59%	3,1300	3,1300	3,0800	13.789	42.796,60
20/9/2005	3,1400	-1,57%	3,1900	3,3100	3,1300	20.559	65.152,54
19/9/2005	3,1900	-1,24%	3,2300	3,2600	3,1900	6.564	21.061,20
16/9/2005	3,2300	-0,31%	3,3100	3,3100	3,2100	11.594	37.527,32
15/9/2005	3,2400	-2,11%	3,3900	3,3900	3,2300	17.661	57.723,20
14/9/2005	3,3100	-1,49%	3,3600	3,3600	3,2600	10.303	33.961,00
13/9/2005	3,3600	4,02%	3,2300	3,4400	3,2100	68.168	228.438,44
12/9/2005	3,2300	1,57%	3,2100	3,2600	3,1900	13.296	43.027,20
09/9/2005	3,1800	-1,55%	3,2300	3,2300	3,1600	4.173	13.278,06
08/9/2005	3,2300	-1,52%	3,2100	3,2400	3,1800	8.043	25.896,00
07/9/2005	3,2800	1,55%	3,2300	3,3400	3,2100	34.455	113.106,20
06/9/2005	3,2300	2,22%	3,1400	3,2300	3,1400	16.503	52.803,16
05/9/2005	3,1600	-1,56%	3,1600	3,2300	3,1400	12.179	38.799,96
02/9/2005	3,2100	-0,62%	3,1800	3,2300	3,1400	11.084	35.239,80
01/9/2005	3,2300	3,86%	3,1900	3,2300	3,1300	20.546	65.164,60
31/8/2005	3,1100	-3,72%	3,2300	3,2400	3,1100	17.793	56.469,80
30/8/2005	3,2300	3,86%	3,1600	3,2300	3,1300	12.010	38.108,40
29/8/2005	3,1100	-5,47%	3,2400	3,2400	3,0600	52.105	162.772,20
26/8/2005	3,2900	-1,20%	3,2900	3,4100	3,2800	17.288	57.491,00
25/8/2005	3,3300	2,78%	3,2100	3,3600	3,1300	58.961	194.654,26
24/8/2005	3,2400	-2,70%	3,3100	3,3900	3,1900	28.541	92.925,60
23/8/2005	3,3300	-0,30%	3,3100	3,4100	3,2900	36.704	122.524,60
22/8/2005	3,3400	-4,84%	3,5100	3,5400	3,3300	44.903	152.684,20
19/8/2005	3,5100	-0,57%	3,5800	3,7100	3,4400	90.553	326.137,00
18/8/2005	3,5300	9,97%	3,2800	3,5300	3,1800	211.011	712.873,98
17/8/2005	3,2100	0,00%	3,1900	3,2300	3,1600	19.668	62.851,40
16/8/2005	3,2100	0,00%	3,1900	3,3100	3,1900	48.433	156.367,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.648
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.406
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΔΡΟΜΕ	0,3890	-1,52 %	-0,0060	11.340

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.789
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.855.969
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.604.530
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.329
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
BOCHGR	7,4800	0,27 %	0,0200	3.869.175
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.767.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.543.084	8,86εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.508	7,60εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.371	261,9χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4500	1,97 %	349.522	507,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	43.809	0,29 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	147.088	0,24 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.371	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3890	-1,52 %	11.340	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%