Συνεχης ενημερωση

ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)

2,6000 €

0,0400 (1,56%)

Άνοιγμα 2,5500
Υψηλό 2,6000
Χαμηλό 2,5400

Όγκος 3.059
Τζίρος 7.888 €
Πράξεις 32

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	2,0200	1,51%	1,9900	2,0700	1,9800	123.569	248.779,34
04/7/2007	1,9900	0,51%	2,0000	2,0600	1,9800	46.770	89.859,87
03/7/2007	1,9800	-1,98%	2,1300	2,1300	1,9800	17.880	36.105,85
02/7/2007	2,0200	-6,05%	2,1000	2,1900	2,0200	65.630	96.007,08
29/6/2007	2,1500	7,50%	2,0100	2,1700	2,0000	282.102	586.348,10
28/6/2007	2,0000	2,04%	1,9600	2,0700	1,9600	170.080	338.750,82
27/6/2007	1,9600	2,62%	1,9100	2,0100	1,9100	36.380	72.003,99
26/6/2007	1,9100	-0,52%	1,8500	1,9100	1,8500	340	643,80
25/6/2007	1,9200	-1,54%	1,9300	1,9300	1,8500	4.054	7.697,20
22/6/2007	1,9500	0,52%	1,8800	1,9500	1,8800	4.320	8.339,80
21/6/2007	1,9400	0,00%	1,9200	1,9400	1,9000	4.330	8.288,20
20/6/2007	1,9400	0,52%	1,9500	2,0000	1,9300	18.900	36.722,20
19/6/2007	1,9300	0,00%	1,9200	1,9300	1,8800	7.236	11.410,10
18/6/2007	1,9300	2,12%	1,9400	1,9400	1,9000	5.549	10.608,00
15/6/2007	1,8900	1,07%	1,8900	1,8900	1,8800	2.250	4.242,50
14/6/2007	1,8700	-4,10%	1,9600	1,9800	1,8400	11.045	19.211,60
13/6/2007	1,9500	1,04%	1,8800	1,9600	1,8800	2.000	3.906,07
12/6/2007	1,9300	1,05%	1,8400	2,0000	1,8400	33.992	66.254,80
11/6/2007	1,9100	-1,55%	1,9200	1,9500	1,9100	4.300	8.241,60
08/6/2007	1,9400	0,00%	1,9100	2,0300	1,8600	17.220	34.383,48
07/6/2007	1,9400	-2,51%	1,8800	1,9400	1,8700	9.630	13.233,30
06/6/2007	1,9900	1,53%	1,9400	2,0100	1,9200	32.385	64.275,00
05/6/2007	1,9600	-1,51%	1,9100	2,0200	1,8700	15.045	29.734,00
04/6/2007	1,9900	-1,97%	1,9800	2,0300	1,9100	20.874	29.292,76
01/6/2007	2,0300	6,84%	1,9400	2,0400	1,8400	73.728	119.499,53
31/5/2007	1,9000	0,53%	1,9000	1,9200	1,8200	9.676	13.472,34
30/5/2007	1,8900	-0,53%	1,8800	1,8900	1,8000	12.825	22.735,70
29/5/2007	1,9000	2,15%	1,9400	1,9500	1,8400	17.633	33.319,01
25/5/2007	1,8600	1,09%	1,8000	1,8800	1,7900	7.450	13.826,50
24/5/2007	1,8400	1,66%	1,8100	1,9500	1,8100	68.996	129.757,34
23/5/2007	1,8100	5,85%	1,7300	1,8500	1,7300	116.643	208.872,95
22/5/2007	1,7100	1,18%	1,6900	1,7200	1,6800	7.198	12.172,50
21/5/2007	1,6900	0,60%	1,7200	1,7200	1,6500	22.096	37.268,30
18/5/2007	1,6800	1,82%	1,6500	1,7200	1,6200	38.790	57.507,44
17/5/2007	1,6500	0,61%	1,6500	1,6700	1,6200	7.365	12.267,00
16/5/2007	1,6400	6,49%	1,5400	1,6800	1,5400	38.727	60.880,30
15/5/2007	1,5400	0,00%	1,5400	1,5700	1,5400	7.980	8.639,50
14/5/2007	1,5400	3,36%	1,4800	1,5700	1,4800	21.683	27.334,30
11/5/2007	1,4900	-2,61%	1,5000	1,5200	1,4800	4.980	7.443,25
10/5/2007	1,5300	1,32%	1,5100	1,5300	1,4800	20.022	29.869,60
09/5/2007	1,5100	-1,31%	1,5000	1,5400	1,5000	2.520	3.352,00
08/5/2007	1,5300	-1,29%	1,5300	1,5400	1,5100	2.590	3.944,90
07/5/2007	1,5500	0,65%	1,5400	1,5500	1,5400	3.000	4.630,00
04/5/2007	1,5400	1,32%	1,5200	1,5400	1,5000	3.880	5.870,90
03/5/2007	1,5200	0,66%	1,5100	1,5300	1,5100	3.250	4.927,00
02/5/2007	1,5100	-1,95%	1,5300	1,5600	1,5100	9.470	14.431,80
30/4/2007	1,5400	0,00%	1,6100	1,6100	1,5200	8.260	765.770,00
27/4/2007	1,5400	-1,28%	1,5600	1,5600	1,5300	2.658	4.110,00
26/4/2007	1,5600	-0,64%	1,6400	1,6400	1,5600	3.210	5.135,52
25/4/2007	1,5700	0,64%	1,5600	1,5900	1,5600	1.740	2.184,10
24/4/2007	1,5600	3,31%	1,5100	1,5700	1,5100	7.630	11.876,89
23/4/2007	1,5100	-2,58%	1,5500	1,5800	1,5100	4.675	4.824,37
20/4/2007	1,5500	1,97%	1,5700	1,5700	1,5500	7.860	8.314,00
19/4/2007	1,5200	-3,80%	1,5000	1,5800	1,5000	1.575	1.548,40
18/4/2007	1,5800	0,00%	1,5200	1,5800	1,5200	2.280	3.525,60
17/4/2007	1,5800	3,27%	1,5300	1,5800	1,5200	11.142	17.139,20
16/4/2007	1,5300	-1,29%	1,5600	1,6000	1,5100	14.947	21.712,31
13/4/2007	1,5500	-1,90%	1,5300	1,5900	1,5300	760	1.175,00
12/4/2007	1,5800	0,64%	1,5300	1,6100	1,5300	6.590	10.345,70
11/4/2007	1,5700	0,00%	1,5500	1,5900	1,5500	3.080	4.814,00
10/4/2007	1,5700	0,00%	1,5800	1,5800	1,5300	7.310	,00
05/4/2007	1,5700	1,95%	1,5000	1,5700	1,5000	1.220	1.880,80
04/4/2007	1,5400	0,00%	1,5400	1,5400	1,5000	11.220	14.779,08
03/4/2007	1,5400	-2,53%	1,5400	1,6000	1,5000	20.520	27.031,75
02/4/2007	1,5800	-4,24%	1,6400	1,6500	1,5800	7.400	10.001,40
30/3/2007	1,6500	-4,62%	1,6700	1,6700	1,6200	15.147	13.392,33
29/3/2007	1,7300	-1,14%	1,6600	1,7300	1,6600	770	1.329,00
28/3/2007	1,7500	8,02%	1,6200	1,7500	1,6200	9.022	3.630,00
27/3/2007	1,6200	-2,41%	1,6400	1,6500	1,6100	2.080	3.379,60
26/3/2007	1,6600	0,00%	1,6200	1,6600	1,6200	1.990	3.277,99
23/3/2007	1,6600	0,61%	1,6300	1,6700	1,6300	5.070	8.306,00
22/3/2007	1,6500	-2,37%	1,6800	1,6900	1,6400	6.360	10.533,00
21/3/2007	1,6900	0,00%	1,6500	1,7400	1,6500	6.127	,00
20/3/2007	1,6900	-1,74%	1,6400	1,7100	1,6400	440	734,90
19/3/2007	1,7200	2,99%	1,6700	1,7200	1,6700	1.270	2.126,00
16/3/2007	1,6700	-4,57%	1,6400	1,7500	1,6400	10.101	17.011,00
14/3/2007	1,7500	-1,13%	1,6100	1,7500	1,6100	1.040	1.814,00
12/3/2007	1,7700	1,72%	1,7400	1,7800	1,7400	4.261	7.268,37
09/3/2007	1,7400	-0,57%	1,7500	1,7500	1,7000	1.190	,00
08/3/2007	1,7500	1,16%	1,7000	1,7800	1,6200	1.044	1.697,37
07/3/2007	1,7300	3,59%	1,6700	1,7600	1,6700	5.270	9.121,30
06/3/2007	1,6700	1,21%	1,5900	1,6800	1,5900	1.060	1.755,50
05/3/2007	1,6500	-2,94%	1,5400	1,6600	1,5400	1.660	2.620,90
02/3/2007	1,7000	3,66%	1,6000	1,7200	1,5200	9.120	14.634,94
01/3/2007	1,6400	-4,65%	1,6900	1,7000	1,6400	11.500	19.078,27
28/2/2007	1,7200	-1,71%	1,6700	1,8000	1,6700	8.037	13.829,00
27/2/2007	1,7500	-5,41%	1,8000	1,8000	1,7300	3.202	5.639,70
26/2/2007	1,8500	-1,07%	1,8100	1,8700	1,8000	390	707,70
23/2/2007	1,8700	0,54%	1,8000	1,8800	1,7800	11.220	20.379,60
22/2/2007	1,8600	-1,59%	1,8300	1,8600	1,8300	406	743,10
21/2/2007	1,8900	0,53%	1,8200	1,8900	1,8200	1.190	2.219,55
20/2/2007	1,8800	-0,53%	1,8900	1,9000	1,8400	23.700	44.747,30
16/2/2007	1,8900	1,07%	1,9000	1,9100	1,8300	14.730	27.955,52
15/2/2007	1,8700	-2,60%	1,9000	1,9000	1,8600	1.680	3.160,80
14/2/2007	1,9200	4,35%	1,8000	1,9400	1,8000	65.151	123.017,51
13/2/2007	1,8400	1,66%	1,7800	1,8600	1,7800	9.800	17.761,32
12/2/2007	1,8100	-1,63%	1,7600	1,8200	1,6600	5.900	10.250,00
09/2/2007	1,8400	1,10%	1,6800	1,8400	1,6800	8.958	15.633,60
08/2/2007	1,8200	-2,15%	1,8700	1,8800	1,8100	1.330	2.424,50
07/2/2007	1,8600	1,64%	1,8100	1,8600	1,7600	5.770	10.610,00
06/2/2007	1,8300	2,23%	1,7900	1,8400	1,7400	5.461	9.738,07
05/2/2007	1,7900	-3,24%	1,8400	1,8400	1,7900	8.881	16.007,50
02/2/2007	1,8500	-0,54%	1,8100	1,9200	1,7900	9.490	17.676,88
01/2/2007	1,8600	-1,59%	1,8000	1,8700	1,8000	1.840	3.426,40
31/1/2007	1,8900	0,53%	1,7600	1,8900	1,7600	3.960	7.421,44
30/1/2007	1,8800	1,08%	1,8500	1,8900	1,8500	4.503	,00
29/1/2007	1,8600	0,54%	1,8500	1,9000	1,7600	1.360	2.507,48
26/1/2007	1,8500	2,21%	1,7100	1,8500	1,7100	1.455	2.627,85
25/1/2007	1,8100	-1,63%	1,8000	1,8500	1,8000	2.557	4.644,40
24/1/2007	1,8400	2,22%	1,7200	1,8500	1,7200	9.297	16.914,06
23/1/2007	1,8000	0,00%	1,8000	1,8000	1,7000	5.980	10.451,50
22/1/2007	1,8000	0,56%	1,7900	1,8100	1,7600	2.380	4.251,50
19/1/2007	1,7900	-0,56%	1,7900	1,7900	1,7300	7.734	13.697,92
18/1/2007	1,8000	0,56%	1,7900	1,8000	1,7700	4.670	8.318,98
17/1/2007	1,7900	-1,10%	1,7800	1,8100	1,7200	4.767	8.569,28
16/1/2007	1,8100	-0,55%	1,8200	1,8300	1,7900	8.940	16.244,00
15/1/2007	1,8200	1,68%	1,7600	1,8200	1,7300	11.402	20.343,84
12/1/2007	1,7900	1,70%	1,7800	1,8000	1,7100	5.356	9.505,91
11/1/2007	1,7600	1,15%	1,7400	1,7800	1,6800	7.150	12.239,80
10/1/2007	1,7400	-3,33%	1,8000	1,8000	1,7400	15.358	27.106,50
09/1/2007	1,8000	-2,17%	1,8400	1,8400	1,7700	11.997	21.553,50
08/1/2007	1,8400	0,00%	1,8000	1,8400	1,8000	1.382	2.499,06
05/1/2007	1,8400	0,00%	1,8100	1,8400	1,7900	8.737	15.848,28
04/1/2007	1,8400	0,00%	1,7900	1,8500	1,7900	16.396	30.180,96
03/1/2007	1,8400	0,00%	1,8400	1,8600	1,8000	3.973	7.279,07
02/1/2007	1,8400	2,79%	1,8500	1,8600	1,8000	3.644	6.600,86
29/12/2006	1,7900	-4,28%	1,8100	1,8500	1,7800	15.827	28.427,77
28/12/2006	1,8700	1,63%	1,8000	1,8800	1,7900	540	1.002,90
27/12/2006	1,8400	-1,08%	1,8000	1,8600	1,8000	959	1.770,72
22/12/2006	1,8600	-1,59%	1,8200	1,8600	1,8200	2.807	9.011,07
21/12/2006	1,8900	-0,53%	1,8300	1,9000	1,8000	2.055	3.836,49
20/12/2006	1,9000	0,00%	1,8100	1,9000	1,8100	700	1.321,50
19/12/2006	1,9000	1,06%	1,8200	1,9000	1,8100	2.479	4.546,12
18/12/2006	1,8800	0,53%	1,8100	1,8800	1,8100	7.190	13.298,65
15/12/2006	1,8700	-0,53%	1,8400	1,8800	1,8400	7.995	14.992,80
14/12/2006	1,8800	-2,08%	1,9000	1,9700	1,8500	1.623	3.048,80
13/12/2006	1,9200	4,92%	1,7600	1,9500	1,7600	1.951	3.715,59
12/12/2006	1,8300	0,00%	1,8300	1,8300	1,7800	12.470	22.466,85
11/12/2006	1,8300	-2,14%	1,8700	1,8700	1,8300	2.773	5.102,89
08/12/2006	1,8700	-2,60%	1,8400	1,8700	1,8400	3.054	5.709,00
07/12/2006	1,9200	0,00%	1,9500	1,9500	1,8300	1.980	3.738,20
06/12/2006	1,9200	0,52%	1,9000	1,9300	1,8500	4.622	8.655,11
05/12/2006	1,9100	1,06%	1,9400	1,9400	1,8900	4.013	7.651,72
04/12/2006	1,8900	-3,08%	1,8800	1,9500	1,8600	10.861	20.447,30
01/12/2006	1,9500	0,00%	1,9500	1,9800	1,9500	1.620	3.181,50
30/11/2006	1,9500	-3,47%	2,0700	2,0700	1,8400	9.320	18.023,80
29/11/2006	2,0200	2,54%	1,9600	2,0200	1,9600	7.200	14.450,80
28/11/2006	1,9700	-1,01%	1,9300	2,0300	1,9300	4.320	8.592,40
27/11/2006	1,9900	0,51%	1,9800	2,0400	1,9800	5.840	11.624,80
24/11/2006	1,9800	-1,00%	1,9800	2,0300	1,9800	5.923	11.819,59
23/11/2006	2,0000	1,52%	1,9800	2,0500	1,9800	9.780	19.729,00
22/11/2006	1,9700	-1,50%	1,9900	2,0200	1,9600	11.250	22.228,60
21/11/2006	2,0000	1,01%	1,9500	2,0000	1,9500	1.793	3.532,04
20/11/2006	1,9800	-2,94%	1,9800	2,0200	1,9600	9.333	18.563,68
17/11/2006	2,0400	-0,97%	2,0300	2,0400	2,0200	1.930	3.909,90
16/11/2006	2,0600	-0,96%	2,0800	2,0800	2,0400	2.929	6.023,68
15/11/2006	2,0800	-0,48%	2,0200	2,0800	2,0200	5.070	10.490,30
14/11/2006	2,0900	1,95%	2,0600	2,0900	1,9900	19.671	40.322,70
13/11/2006	2,0500	-1,91%	2,0300	2,1000	2,0300	16.813	34.921,45
10/11/2006	2,0900	-0,48%	2,0400	2,0900	2,0400	3.490	7.172,30
09/11/2006	2,1000	0,00%	2,1000	2,1200	2,0300	3.308	6.852,05
08/11/2006	2,1000	0,00%	2,1000	2,1100	2,0400	1.032	2.131,73
07/11/2006	2,1000	0,00%	2,1200	2,1300	2,0400	5.505	11.467,94
06/11/2006	2,1000	-0,94%	2,1200	2,1200	2,0300	1.774	3.691,04
03/11/2006	2,1200	0,00%	2,0700	2,1600	2,0700	5.670	12.035,27
02/11/2006	2,1200	0,95%	2,0500	2,1400	2,0500	7.012	14.566,88
01/11/2006	2,1000	3,45%	2,0300	2,1000	2,0300	6.935	14.372,15
31/10/2006	2,0300	-1,46%	2,0600	2,0800	2,0300	3.350	6.938,90
30/10/2006	2,0600	1,98%	2,0900	2,1000	2,0000	6.320	12.925,92
27/10/2006	2,0200	-4,72%	2,0700	2,1000	2,0200	2.330	4.757,30
26/10/2006	2,1200	4,95%	1,9100	2,1800	1,9100	37.196	78.225,16
25/10/2006	2,0200	0,50%	1,9800	2,0400	1,9800	4.500	9.094,00
24/10/2006	2,0100	2,55%	2,0100	2,0200	1,9600	16.400	32.806,32
23/10/2006	1,9600	-2,97%	1,9600	2,0200	1,9600	3.518	7.047,68
20/10/2006	2,0200	-0,49%	2,0500	2,0500	1,9700	3.730	7.395,50
19/10/2006	2,0300	-1,46%	1,9600	2,0300	1,9600	9.258	18.461,79
18/10/2006	2,0600	3,00%	1,9500	2,0600	1,9500	3.446	6.906,91
17/10/2006	2,0000	3,09%	2,0000	2,0600	1,9500	2.460	4.943,80
16/10/2006	1,9400	-3,00%	1,9700	2,0000	1,9200	9.688	18.923,85
13/10/2006	2,0000	-2,44%	2,0500	2,0500	2,0000	11.380	22.881,00
12/10/2006	2,0500	0,99%	2,0500	2,0500	2,0200	2.060	4.221,80
11/10/2006	2,0300	-0,98%	2,0500	2,1100	2,0200	13.868	28.900,99
10/10/2006	2,0500	-1,91%	2,0800	2,0800	2,0000	2.350	4.733,10
09/10/2006	2,0900	0,00%	2,0900	2,1100	2,0200	5.627	11.581,33
06/10/2006	2,0900	0,97%	2,0900	2,1000	2,0100	9.410	19.319,60
05/10/2006	2,0700	0,49%	2,0700	2,0700	2,0700	10	21,00
04/10/2006	2,0600	3,00%	2,0000	2,0600	1,9800	2.575	5.166,00
03/10/2006	2,0000	-2,44%	1,9700	2,0700	1,9700	3.063	6.188,80
02/10/2006	2,0500	-0,49%	2,0000	2,0800	2,0000	5.540	11.356,50
29/9/2006	2,0600	4,04%	2,0000	2,0600	2,0000	732	1.473,52
28/9/2006	1,9800	-3,41%	2,0600	2,0700	1,9800	8.346	16.705,89
27/9/2006	2,0500	-0,97%	1,9900	2,0500	1,9900	1.020	2.090,00
26/9/2006	2,0700	-0,96%	2,0600	2,0800	2,0200	1.207	2.474,71
25/9/2006	2,0900	-0,95%	2,0300	2,0900	2,0300	1.440	2.925,20
22/9/2006	2,1100	1,93%	2,0600	2,1500	2,0300	10.030	21.020,30
21/9/2006	2,0700	3,50%	2,0000	2,1200	1,9800	14.040	28.836,80
20/9/2006	2,0000	0,00%	2,0000	2,0200	2,0000	2.860	5.728,00
19/9/2006	2,0000	1,01%	1,9800	2,0300	1,9100	1.060	2.089,00
18/9/2006	1,9800	1,54%	1,9500	2,0000	1,8900	7.430	14.631,80
15/9/2006	1,9500	0,00%	1,9500	1,9900	1,9500	4.290	8.389,20
14/9/2006	1,9500	-2,50%	2,0000	2,0500	1,9500	10.546	20.940,90
13/9/2006	2,0000	-2,91%	2,0600	2,1000	2,0000	11.770	23.776,85
12/9/2006	2,0600	1,48%	2,0500	2,0900	2,0400	3.520	7.236,70
11/9/2006	2,0300	-6,45%	2,1300	2,2600	2,0300	64.241	135.424,35
08/9/2006	2,1700	9,05%	2,0000	2,1800	2,0000	189.850	392.509,40
07/9/2006	1,9900	-2,45%	1,9600	2,0400	1,9600	8.020	16.023,50
06/9/2006	2,0400	-5,12%	2,1100	2,1200	2,0400	10.149	20.997,06
05/9/2006	2,1500	-2,27%	2,1300	2,1500	2,1300	4.379	9.383,06
04/9/2006	2,2000	-3,08%	2,2000	2,2700	2,2000	2.950	6.616,00
01/9/2006	2,2700	1,34%	2,1700	2,3000	2,1700	77.849	175.690,50
31/8/2006	2,2400	-0,44%	2,2600	2,4000	2,2200	66.870	154.450,04
30/8/2006	2,2500	9,22%	2,0700	2,2600	2,0700	36.430	79.504,12
29/8/2006	2,0600	-2,83%	2,1400	2,1400	2,0400	5.275	10.973,59
28/8/2006	2,1200	4,43%	1,9200	2,1400	1,9100	3.580	7.196,10
25/8/2006	2,0300	-1,46%	2,0400	2,0400	1,9700	2.700	5.492,60
24/8/2006	2,0600	-5,50%	2,1300	2,1800	2,0500	5.470	11.529,70
23/8/2006	2,1800	4,31%	2,1800	2,1800	2,1800	5.000	10.900,00
22/8/2006	2,0900	0,00%	2,0800	2,1200	2,0800	3.150	6.629,20
21/8/2006	2,0900	-0,48%	2,1000	2,1000	2,0900	40	83,80
18/8/2006	2,1000	-1,41%	2,1400	2,1400	2,1000	400	841,00
17/8/2006	2,1300	1,91%	2,0500	2,1400	2,0500	8.437	17.506,68
16/8/2006	2,0900	4,50%	2,0100	2,0900	2,0000	12.000	24.240,50
14/8/2006	2,0000	0,50%	1,8900	2,0600	1,8900	6.215	12.499,40
11/8/2006	1,9900	-0,50%	2,0200	2,0200	1,9900	5.670	11.333,30
10/8/2006	2,0000	-1,96%	1,8600	2,1300	1,8600	16.810	33.747,40
09/8/2006	2,0400	2,00%	1,9400	2,0400	1,9300	45.731	92.772,59
08/8/2006	2,0000	3,63%	1,8800	2,0000	1,8800	5.745	11.295,85
07/8/2006	1,9300	2,66%	1,9000	1,9300	1,9000	1.031	1.968,90
04/8/2006	1,8800	0,53%	1,8800	2,0200	1,8800	2.270	4.411,10
03/8/2006	1,8700	-2,09%	1,9000	1,9400	1,8700	3.580	6.787,88
02/8/2006	1,9100	-2,05%	1,8700	1,9500	1,8700	1.955	3.768,29
01/8/2006	1,9500	2,63%	1,8600	1,9500	1,8600	2.990	5.789,00
31/7/2006	1,9000	-2,56%	1,8800	1,9500	1,8800	1.250	2.379,90
28/7/2006	1,9500	-2,99%	2,0000	2,0100	1,9500	5.100	10.166,00
27/7/2006	2,0100	-0,50%	2,0500	2,0600	1,9900	13.950	27.989,40
26/7/2006	2,0200	8,02%	1,8200	2,0500	1,8200	78.623	155.498,64
25/7/2006	1,8700	1,63%	1,7800	1,8800	1,7800	5.600	10.420,50
24/7/2006	1,8400	-3,16%	1,9400	1,9400	1,7700	11.700	21.804,20
21/7/2006	1,9000	-2,06%	1,9400	1,9400	1,8600	1.202	2.289,82
20/7/2006	1,9400	2,65%	2,0100	2,0100	1,8200	4.972	9.895,73
19/7/2006	1,8900	2,16%	1,9000	1,9000	1,7300	3.900	7.072,29
18/7/2006	1,8500	1,09%	1,7100	1,8900	1,7100	1.409	2.602,90
17/7/2006	1,8300	-9,85%	1,9400	1,9400	1,8300	26.470	48.939,40
14/7/2006	2,0300	-1,46%	1,9900	2,0900	1,9600	4.160	,00
13/7/2006	2,0600	-3,74%	2,0100	2,1100	2,0100	22.663	,00
12/7/2006	2,1400	0,00%	2,1200	2,1900	2,0700	15.534	,00
11/7/2006	2,1400	-2,73%	2,1400	2,1700	2,1400	1.070	,00
10/7/2006	2,2000	4,76%	2,1200	2,2100	2,1200	18.137	,00
07/7/2006	2,1000	0,48%	2,1500	2,1600	2,1000	6.315	,00
06/7/2006	2,0900	-3,24%	2,1100	2,1800	2,0900	2.870	,00
05/7/2006	2,1600	-1,82%	2,2000	2,2000	2,0600	4.460	,00
04/7/2006	2,2000	1,38%	2,1900	2,2200	2,1500	17.500	,00
03/7/2006	2,1700	1,88%	2,1600	2,2000	2,0600	13.732	29.239,20
30/6/2006	2,1300	-2,29%	2,1800	2,1900	2,1200	30.476	,00
29/6/2006	2,1800	-1,36%	2,2600	2,3300	2,1700	114.820	,00
28/6/2006	2,2100	1,38%	2,0900	2,2700	2,0900	39.700	,00
27/6/2006	2,1800	-0,46%	2,1900	2,2300	2,0500	128.063	,00
26/6/2006	2,1900	-3,52%	2,2500	2,2600	2,1300	35.830	,00
23/6/2006	2,2700	2,25%	2,2800	2,4000	2,1600	443.753	,00
22/6/2006	2,2200	2,78%	2,1700	2,3100	2,1700	260.650	,00
21/6/2006	2,1600	-1,37%	2,1700	2,3000	2,1500	7.040	,00
20/6/2006	2,1900	0,92%	2,1700	2,2800	2,1200	14.935	,00
19/6/2006	2,1700	16,67%	1,9900	2,2200	1,9900	40.772	,00
16/6/2006	1,8600	2,76%	1,8200	1,8600	1,8200	15.348	,00
15/6/2006	1,8100	4,62%	1,8900	1,8900	1,8000	23.605	,00
14/6/2006	1,7300	7,45%	1,7000	1,7700	1,7000	20.927	,00
13/6/2006	1,6100	-5,29%	1,7000	1,7500	1,6000	14.930	,00
09/6/2006	1,7000	0,00%	1,8000	1,8000	1,7000	3.700	,00
08/6/2006	1,7000	-4,49%	1,7200	1,7200	1,6700	8.980	,00
07/6/2006	1,7800	-0,56%	1,7500	1,7800	1,7500	6.135	,00
06/6/2006	1,7900	-0,56%	1,7100	1,9000	1,7000	18.760	,00
05/6/2006	1,8000	-0,55%	1,7900	1,8100	1,6600	15.520	,00
02/6/2006	1,8100	0,00%	1,8100	1,8400	1,8000	7.400	,00
01/6/2006	1,8100	0,00%	1,8100	1,8500	1,7900	4.845	,00
31/5/2006	1,8100	1,12%	1,7900	1,9200	1,7800	19.498	,00
30/5/2006	1,7900	-9,60%	1,9200	1,9200	1,7900	7.955	,00
29/5/2006	1,9800	2,59%	1,9100	1,9800	1,9100	7.450	,00
26/5/2006	1,9300	6,04%	1,8700	1,9400	1,8300	5.650	,00
25/5/2006	1,8200	-2,67%	1,9200	1,9200	1,7000	6.153	,00
24/5/2006	1,8700	-7,88%	1,9100	1,9100	1,8500	9.881	,00
23/5/2006	2,0300	3,57%	1,9400	2,0300	1,9400	6.406	,00
22/5/2006	1,9600	-10,50%	2,0100	2,1500	1,9500	17.600	,00
19/5/2006	2,1900	-0,45%	2,2000	2,2400	2,1000	11.800	,00
18/5/2006	2,2000	-3,51%	2,0700	2,2000	2,0600	16.740	,00
17/5/2006	2,2800	-1,72%	2,3000	2,3300	2,2500	17.295	,00
16/5/2006	2,3200	3,11%	2,2500	2,3200	2,2500	20.429	,00
15/5/2006	2,2500	0,00%	2,0700	2,3400	2,0700	8.400	,00
12/5/2006	2,2500	-0,44%	2,3000	2,3000	2,2300	6.810	,00
11/5/2006	2,2600	-3,83%	2,3600	2,3800	2,2500	9.875	,00
10/5/2006	2,3500	4,91%	2,2400	2,3900	2,2300	22.363	,00
09/5/2006	2,2400	-5,49%	2,3700	2,4100	2,2200	30.010	,00
08/5/2006	2,3700	-0,84%	2,3900	2,4900	2,3600	46.340	,00
05/5/2006	2,3900	-4,02%	2,4900	2,5000	2,3100	33.576	,00
04/5/2006	2,4900	3,32%	2,4100	2,6000	2,4100	51.170	,00
03/5/2006	2,4100	8,56%	2,2200	2,4400	2,2200	73.083	,00
02/5/2006	2,2200	0,45%	2,2200	2,2800	2,1800	59.690	,00
28/4/2006	2,2100	9,95%	1,9900	2,2400	1,9900	93.541	,00
27/4/2006	2,0100	9,24%	1,9000	2,0300	1,8500	55.960	,00
26/4/2006	1,8400	-3,16%	1,8800	1,9000	1,8400	6.431	,00
25/4/2006	1,9000	0,00%	1,8600	1,9900	1,8600	8.123	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%