Συνεχης ενημερωση

ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)

0,1500 €

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
03/1/2008	4,4800	-3,45%	4,5200	4,5600	4,4800	5.630	,00
02/1/2008	4,6400	0,00%	4,4800	4,6400	4,4400	1.095	,00
31/12/2007	4,6400	2,65%	4,5600	4,6400	4,5200	4.658	21.329,35
28/12/2007	4,5200	2,73%	4,4800	4,5200	4,3600	3.927	17.492,23
27/12/2007	4,4000	0,00%	4,4000	4,5600	4,4000	2.091	9.255,60
24/12/2007	4,4000	0,92%	4,3600	4,4000	4,3600	1.959	8.614,20
21/12/2007	4,3600	-1,80%	4,5200	4,6400	4,3600	11.226	50.292,48
20/12/2007	4,4400	-1,77%	4,4000	4,4800	4,3600	7.924	34.839,80
19/12/2007	4,5200	3,67%	4,2800	4,5600	4,2800	3.861	17.395,50
18/12/2007	4,3600	0,93%	4,4000	4,4000	4,3200	3.919	17.157,62
17/12/2007	4,3200	-3,57%	4,3200	4,4800	4,2000	8.724	37.827,46
14/12/2007	4,4800	-1,75%	4,5600	4,6800	4,4800	3.131	14.072,20
13/12/2007	4,5600	-1,72%	4,6400	4,6400	4,5200	6.078	27.707,05
12/12/2007	4,6400	2,65%	4,4800	4,6400	4,4400	20.486	92.836,75
11/12/2007	4,5200	-1,74%	4,6400	4,6400	4,4400	7.103	32.211,91
10/12/2007	4,6000	9,52%	4,2000	4,6000	4,1600	54.322	238.371,32
07/12/2007	4,2000	0,96%	4,2000	4,2000	4,1600	2.723	11.434,72
06/12/2007	4,1600	0,00%	4,2000	4,2000	4,0800	3.719	15.622,15
05/12/2007	4,1600	0,97%	4,2000	4,2000	4,1200	4.382	18.330,70
04/12/2007	4,1200	-1,90%	4,0800	4,2000	4,0400	7.223	29.352,81
03/12/2007	4,2000	-1,87%	4,2800	4,2800	4,1600	5.796	24.424,32
30/11/2007	4,2800	0,94%	4,2400	4,3200	4,2400	3.215	13.784,58
29/11/2007	4,2400	0,95%	4,2800	4,3600	4,2000	15.941	67.677,66
28/11/2007	4,2000	5,00%	4,0400	4,2000	4,0000	14.611	60.603,28
27/11/2007	4,0000	-3,85%	4,0400	4,0800	3,9600	8.542	34.227,49
26/11/2007	4,1600	0,97%	4,2000	4,2000	4,1200	5.133	21.178,11
23/11/2007	4,1200	1,98%	4,0400	4,1600	4,0400	12.270	,00
22/11/2007	4,0400	-1,94%	4,1200	4,1200	3,8400	19.631	128.177,70
21/11/2007	4,1200	-1,90%	4,1600	4,2800	3,8800	16.301	65.744,48
20/11/2007	4,2000	0,00%	4,2000	4,2000	4,1600	5.404	22.606,74
19/11/2007	4,2000	-2,78%	4,3200	4,3200	4,1200	5.236	22.033,70
16/11/2007	4,3200	0,93%	4,2800	4,3200	4,2000	6.158	26.277,40
15/11/2007	4,2800	-2,73%	4,2800	4,3600	4,2000	7.017	29.845,85
14/11/2007	4,4000	0,92%	4,4800	4,5200	4,2400	7.476	32.806,01
13/11/2007	4,3600	0,93%	4,3600	4,4000	4,2000	7.032	30.134,90
12/11/2007	4,3200	-5,26%	4,5200	4,5200	4,3200	15.596	68.639,29
09/11/2007	4,5600	-1,72%	4,6400	4,6400	4,4800	6.328	28.614,51
08/11/2007	4,6400	0,87%	4,6000	4,6400	4,5200	8.808	40.107,87
07/11/2007	4,6000	-0,86%	4,6000	4,6800	4,6000	3.895	17.943,94
06/11/2007	4,6400	0,87%	4,6400	4,6800	4,6000	4.517	20.798,93
05/11/2007	4,6000	-1,71%	4,6400	4,6400	4,5600	4.541	20.897,62
02/11/2007	4,6800	0,86%	4,7200	4,7200	4,6400	4.111	19.283,98
01/11/2007	4,6400	-3,33%	4,7200	4,7600	4,6400	7.642	35.800,15
31/10/2007	4,8000	0,00%	4,7600	4,8400	4,7200	8.131	38.842,69
30/10/2007	4,8000	0,00%	4,8400	4,9200	4,8000	6.111	29.567,54
29/10/2007	4,8000	-2,44%	5,0400	5,0400	4,7600	4.642	22.756,64
26/10/2007	4,9200	2,50%	4,8400	4,9600	4,8400	5.309	25.992,02
25/10/2007	4,8000	-1,64%	4,8800	5,0000	4,8000	12.973	63.647,81
24/10/2007	4,8800	5,17%	4,6800	5,0800	4,6400	37.336	183.574,30
23/10/2007	4,6400	0,87%	4,7200	4,7200	4,6400	2.422	11.306,76
22/10/2007	4,6000	-2,54%	4,6000	4,7200	4,6000	10.077	46.554,80
19/10/2007	4,7200	0,85%	4,6800	4,7600	4,6400	10.497	49.419,94
18/10/2007	4,6800	-1,68%	4,7600	4,7600	4,6400	15.104	70.674,90
17/10/2007	4,7600	0,85%	4,6400	4,7600	4,6400	5.219	24.698,78
16/10/2007	4,7200	-0,84%	4,7200	4,7200	4,6800	9.751	45.933,07
15/10/2007	4,7600	0,00%	4,8000	4,8000	4,7200	5.852	27.914,78
12/10/2007	4,7600	0,00%	4,7600	4,8400	4,6800	12.642	59.970,07
11/10/2007	4,7600	0,00%	4,7200	4,8800	4,7200	14.490	69.782,06
10/10/2007	4,7600	-0,83%	4,8400	4,8800	4,7600	12.743	61.349,05
09/10/2007	4,8000	-0,83%	4,7600	4,8400	4,7600	4.778	22.961,95
08/10/2007	4,8400	1,68%	4,7600	4,8800	4,7600	14.896	72.079,77
05/10/2007	4,7600	0,00%	4,9200	4,9200	4,7200	17.721	85.102,65
04/10/2007	4,7600	1,71%	4,6800	4,8400	4,6800	14.722	70.323,44
03/10/2007	4,6800	0,86%	4,6800	4,8000	4,6400	15.318	72.186,03
02/10/2007	4,6400	0,00%	4,7600	4,7600	4,6400	10.612	49.678,22
01/10/2007	4,6400	0,00%	4,6400	4,7600	4,6400	5.698	26.671,68
28/9/2007	4,6400	-0,85%	4,6800	4,6800	4,6400	14.356	66.631,02
27/9/2007	4,6800	-1,68%	4,8400	4,8800	4,6800	24.362	116.300,10
26/9/2007	4,7600	1,71%	4,7600	4,8800	4,7200	19.515	93.574,94
25/9/2007	4,6800	-0,85%	4,7200	4,7600	4,6400	6.121	28.862,42
24/9/2007	4,7200	-0,84%	4,7600	4,8400	4,6400	17.461	79.460,10
21/9/2007	4,7600	1,71%	4,6800	4,7600	4,6400	6.889	32.436,20
20/9/2007	4,6800	0,00%	4,7200	4,7200	4,6400	5.328	24.951,32
19/9/2007	4,6800	1,74%	4,6800	4,7600	4,6400	10.474	49.041,17
18/9/2007	4,6000	0,00%	4,5600	4,6000	4,5200	6.033	27.475,00
17/9/2007	4,6000	0,88%	4,5600	4,6400	4,5600	7.186	32.754,65
14/9/2007	4,5600	-1,72%	4,6400	4,6400	4,5600	5.152	23.510,13
13/9/2007	4,6400	1,75%	4,6000	4,6400	4,5200	12.216	55.262,06
12/9/2007	4,5600	-0,87%	4,6800	4,6800	4,5600	5.718	26.205,24
11/9/2007	4,6000	-0,86%	4,6800	4,6800	4,5200	8.810	40.628,64
10/9/2007	4,6400	-1,69%	4,7200	4,7200	4,6000	3.886	18.023,95
07/9/2007	4,7200	-2,48%	4,8400	4,8400	4,6400	7.069	33.323,69
06/9/2007	4,8400	0,00%	4,8400	4,8400	4,7600	12.744	61.151,80
05/9/2007	4,8400	-0,82%	4,8800	4,8800	4,7600	12.522	60.519,80
04/9/2007	4,8800	-0,81%	4,9200	4,9200	4,7600	4.903	23.622,73
03/9/2007	4,9200	0,00%	5,0000	5,0000	4,8800	3.934	19.362,08
31/8/2007	4,9200	0,82%	5,0000	5,0000	4,8400	11.476	56.502,55
30/8/2007	4,8800	0,83%	4,9200	5,0000	4,7600	18.314	89.479,46
29/8/2007	4,8400	0,00%	4,6400	4,8400	4,6400	8.562	40.432,40
28/8/2007	4,8400	-0,82%	4,7200	4,8800	4,6800	13.350	63.605,45
27/8/2007	4,8800	0,00%	5,0000	5,0000	4,7600	5.799	27.820,23
24/8/2007	4,8800	-1,61%	4,8800	5,0000	4,8800	6.753	33.227,79
23/8/2007	4,9600	-1,59%	5,1200	5,1200	4,9200	9.321	46.678,70
22/8/2007	5,0400	5,88%	4,8000	5,0400	4,8000	10.284	50.505,51
21/8/2007	4,7600	1,71%	4,7200	4,8000	4,6000	9.542	45.254,46
20/8/2007	4,6800	-0,85%	4,7600	4,8400	4,6400	18.579	87.784,35
17/8/2007	4,7200	7,27%	4,4400	4,7600	4,4000	20.774	95.132,44
16/8/2007	4,4000	-8,33%	4,5600	4,6800	4,4000	28.957	131.013,04
14/8/2007	4,8000	0,84%	4,7600	4,8400	4,7200	7.808	37.256,79
13/8/2007	4,7600	6,25%	4,5600	4,8000	4,4800	20.467	94.877,30
10/8/2007	4,4800	-2,61%	4,4000	4,7600	4,2800	31.265	139.862,21
09/8/2007	4,6000	-7,26%	5,0400	5,0800	4,4800	20.318	97.256,94
08/8/2007	4,9600	0,00%	5,0800	5,1600	4,9600	21.231	107.559,45
07/8/2007	4,9600	0,00%	5,2000	5,3200	4,9600	42.506	219.025,76
06/8/2007	4,9600	1,64%	4,8000	5,1600	4,7600	27.581	137.427,68
03/8/2007	4,8800	-1,61%	5,0400	5,0400	4,8400	6.890	33.776,12
02/8/2007	4,9600	0,00%	4,9600	5,0400	4,9200	6.927	34.432,66
01/8/2007	4,9600	-2,36%	4,8800	5,0400	4,8400	12.394	61.080,30
31/7/2007	5,0800	0,00%	5,1200	5,2000	5,0800	12.060	61.895,38
30/7/2007	5,0800	0,00%	5,0800	5,0800	4,9600	20.016	100.180,45
27/7/2007	5,0800	0,00%	4,9600	5,1200	4,9200	35.797	180.413,26
26/7/2007	5,0800	-6,62%	5,4400	5,4400	5,0800	19.094	99.559,19
25/7/2007	5,4400	2,26%	5,2400	5,4800	5,2400	16.184	86.204,60
24/7/2007	5,3200	-1,48%	5,5200	5,5200	5,3200	20.064	107.871,82
23/7/2007	5,4000	0,75%	5,4000	5,5200	5,2400	43.206	231.932,23
20/7/2007	5,3600	-0,74%	5,4400	5,5200	5,3200	20.685	112.032,20
19/7/2007	5,4000	2,27%	5,4000	5,4400	5,2800	16.449	87.934,43
18/7/2007	5,2800	-1,49%	5,3200	5,3200	5,2400	38.002	201.031,80
17/7/2007	5,3600	-2,90%	5,4400	5,5200	5,3600	17.361	93.725,26
16/7/2007	5,5200	0,00%	5,5200	5,5600	5,4400	20.084	110.707,08
13/7/2007	5,5200	0,00%	5,5600	5,7200	5,5200	33.987	190.245,54
12/7/2007	5,5200	1,47%	5,5600	5,5600	5,4800	20.406	112.346,00
11/7/2007	5,4400	-1,45%	5,5200	5,6000	5,4400	25.780	141.286,06
10/7/2007	5,5200	-2,13%	5,6400	5,7200	5,5200	17.504	98.219,67
09/7/2007	5,6400	-3,42%	5,8000	5,9600	5,6400	23.769	138.393,15
06/7/2007	5,8400	2,82%	5,7200	5,8800	5,6400	45.341	262.711,68
05/7/2007	5,6800	0,71%	5,7200	5,7600	5,6400	46.867	266.697,55
04/7/2007	5,6400	0,71%	5,5200	5,7200	5,5200	25.141	141.728,21
03/7/2007	5,6000	2,19%	5,5200	5,6400	5,4800	16.740	93.124,30
02/7/2007	5,4800	-0,72%	5,5200	5,5200	5,4000	20.956	114.426,93
29/6/2007	5,5200	-0,72%	5,6400	5,6400	5,5200	21.196	117.967,40
28/6/2007	5,5600	0,00%	5,6800	5,7200	5,5200	32.655	183.680,98
27/6/2007	5,5600	-0,71%	5,6400	5,7200	5,5200	38.449	216.147,36
26/6/2007	5,6000	-1,41%	5,6400	5,7200	5,5600	28.249	158.992,58
25/6/2007	5,6800	-0,70%	5,7600	5,7600	5,6000	24.436	138.735,94
22/6/2007	5,7200	-0,69%	5,9200	5,9600	5,6800	28.730	167.180,06
21/6/2007	5,7600	2,86%	5,7200	5,9200	5,6400	125.662	724.667,76
20/6/2007	5,6000	-1,41%	5,6800	5,7600	5,5600	107.019	603.097,74
19/6/2007	5,6800	0,00%	5,7200	5,8400	5,5600	36.720	208.868,20
18/6/2007	5,6800	-2,07%	5,9600	6,0400	5,6400	60.489	352.364,04
15/6/2007	5,8000	-0,68%	5,8000	5,8800	5,7600	18.490	107.582,85
14/6/2007	5,8400	-2,01%	6,0800	6,1600	5,8000	67.664	405.174,98
13/6/2007	5,9600	0,68%	5,9600	6,0000	5,7600	63.909	378.748,49
12/6/2007	5,9200	6,47%	5,5200	6,2000	5,5200	222.379	1.325.475,23
11/6/2007	5,5600	5,30%	5,5200	5,7200	5,3600	160.769	886.605,67
08/6/2007	5,2800	3,94%	5,0400	5,3200	5,0000	40.941	212.439,54
07/6/2007	5,0800	-1,55%	5,1600	5,2400	5,0400	30.303	154.643,92
06/6/2007	5,1600	-3,73%	5,3200	5,4400	5,0400	51.557	265.505,19
05/6/2007	5,3600	-0,74%	5,3600	5,5600	5,3200	38.811	211.636,57
04/6/2007	5,4000	0,75%	5,5200	5,5200	5,3200	33.434	180.995,20
01/6/2007	5,3600	0,00%	5,3600	5,4800	5,3200	14.824	79.938,03
31/5/2007	5,3600	0,00%	5,3600	5,5200	5,3200	49.991	273.137,78
30/5/2007	5,3600	3,88%	5,0800	5,4000	5,0800	31.645	164.892,88
29/5/2007	5,1600	-2,27%	5,3600	5,4800	5,1200	35.451	187.686,51
25/5/2007	5,2800	3,13%	5,2000	5,3200	5,0800	23.094	121.152,55
24/5/2007	5,1200	-3,03%	5,2800	5,2800	5,1200	13.971	72.496,15
23/5/2007	5,2800	2,33%	5,2400	5,3600	5,2000	28.883	152.847,51
22/5/2007	5,1600	0,00%	5,2000	5,2400	5,1200	15.752	81.674,94
21/5/2007	5,1600	2,38%	5,2000	5,2800	5,1200	15.167	78.943,54
18/5/2007	5,0400	-0,79%	5,1200	5,1200	5,0000	9.030	45.803,04
17/5/2007	5,0800	-1,55%	5,1200	5,1600	5,0800	13.549	69.294,20
16/5/2007	5,1600	-1,53%	5,3200	5,3200	5,1200	14.928	77.778,95
15/5/2007	5,2400	1,55%	5,2800	5,4000	5,1200	37.915	199.684,77
14/5/2007	5,1600	9,32%	4,8000	5,3200	4,7600	65.479	334.352,92
11/5/2007	4,7200	1,72%	4,6800	4,7200	4,6400	6.899	32.281,13
10/5/2007	4,6400	0,00%	4,6400	4,7600	4,6400	6.696	31.565,33
09/5/2007	4,6400	0,00%	4,6400	4,7600	4,5600	11.187	52.440,56
08/5/2007	4,6400	-2,52%	4,6800	4,7200	4,6000	6.211	28.811,56
07/5/2007	4,7600	0,00%	4,7200	4,7600	4,6400	2.919	13.801,41
04/5/2007	4,7600	0,00%	4,6800	4,7600	4,6400	11.359	53.698,55
03/5/2007	4,7600	0,85%	4,7200	4,7600	4,6800	2.074	9.803,50
02/5/2007	4,7200	0,00%	4,7200	4,7600	4,6800	6.276	29.628,82
30/4/2007	4,7200	-0,84%	4,7600	4,8400	4,6800	8.101	38.539,53
27/4/2007	4,7600	0,00%	4,7600	4,9200	4,7200	17.274	83.568,90
26/4/2007	4,7600	-3,25%	5,0000	5,0800	4,7600	26.905	132.753,73
25/4/2007	4,9200	4,24%	4,8400	4,9600	4,7600	19.571	95.104,11
24/4/2007	4,7200	-0,84%	4,7600	4,7600	4,6400	7.126	33.684,48
23/4/2007	4,7600	0,00%	4,7600	4,8800	4,7600	17.851	85.672,60
20/4/2007	4,7600	1,71%	4,8000	4,8000	4,6400	11.955	56.687,30
19/4/2007	4,6800	0,86%	4,6400	4,7200	4,6000	12.162	57.026,41
18/4/2007	4,6400	0,87%	4,5600	4,7200	4,5600	12.356	57.345,60
17/4/2007	4,6000	-0,86%	4,6400	4,6800	4,6000	11.746	54.173,02
16/4/2007	4,6400	2,65%	4,6400	4,8000	4,6400	26.131	122.822,72
13/4/2007	4,5200	-0,88%	4,6000	4,6400	4,5200	14.371	65.592,15
12/4/2007	4,5600	-3,39%	4,6400	4,8000	4,5200	26.760	123.623,72
11/4/2007	4,7200	11,32%	4,3200	4,7600	4,3200	52.760	240.594,16
10/4/2007	4,2400	0,00%	4,2800	4,3600	4,2400	4.839	20.749,41
05/4/2007	4,2400	-0,93%	4,2800	4,2800	4,2400	5.349	22.888,33
04/4/2007	4,2800	-0,93%	4,2400	4,3200	4,2400	3.443	14.736,30
03/4/2007	4,3200	0,93%	4,3600	4,3600	4,2800	11.249	48.467,55
02/4/2007	4,2800	-0,93%	4,3600	4,4000	4,2800	10.491	45.496,30
30/3/2007	4,3200	-1,82%	4,4000	4,4000	4,2800	10.125	43.813,75
29/3/2007	4,4000	0,00%	4,4000	4,4400	4,1200	6.567	28.480,48
28/3/2007	4,4000	-0,90%	4,4000	4,4000	4,3600	1.576	6.932,40
27/3/2007	4,4400	-1,77%	4,4400	4,4400	4,3600	7.208	31.629,92
26/3/2007	4,5200	0,89%	4,6000	4,6000	4,4400	3.542	15.885,46
23/3/2007	4,4800	0,00%	4,5600	4,5600	4,4000	5.167	23.214,65
22/3/2007	4,4800	1,82%	4,4800	4,6000	4,3600	14.234	63.799,85
21/3/2007	4,4000	1,85%	4,3600	4,4000	4,2800	8.821	38.318,01
20/3/2007	4,3200	-0,92%	4,4000	4,4000	4,3200	4.466	19.382,10
19/3/2007	4,3600	-0,91%	4,4000	4,4400	4,3200	12.370	53.972,35
16/3/2007	4,4000	1,85%	4,3600	4,4400	4,2800	7.403	32.262,18
15/3/2007	4,3200	0,00%	4,5200	4,5200	4,3200	15.236	67.075,85
14/3/2007	4,3200	-2,70%	4,3600	4,3600	4,2000	17.463	75.154,99
13/3/2007	4,4400	-2,63%	4,5200	4,6000	4,4000	13.165	58.882,91
12/3/2007	4,5600	-1,72%	4,6800	4,7200	4,5600	11.264	51.851,23
09/3/2007	4,6400	0,00%	4,6800	4,6800	4,6000	5.016	23.182,34
08/3/2007	4,6400	1,75%	4,6400	4,6800	4,5600	12.241	56.323,27
07/3/2007	4,5600	0,88%	4,5600	4,6000	4,4400	13.284	60.329,10
06/3/2007	4,5200	1,80%	4,4400	4,6400	4,4400	19.968	90.662,98
05/3/2007	4,4400	-1,77%	4,3200	4,4800	4,2400	18.744	81.987,62
02/3/2007	4,5200	4,63%	4,3600	4,6000	4,2000	51.064	223.104,42
01/3/2007	4,3200	-6,90%	4,6800	4,6800	4,2400	42.312	188.241,02
28/2/2007	4,6400	-0,85%	4,6400	4,7600	4,3600	31.947	145.699,76
27/2/2007	4,6800	-8,59%	5,0800	5,0800	4,6400	34.221	164.416,65
26/2/2007	5,1200	0,00%	5,1200	5,2000	5,0800	12.789	65.150,60
23/2/2007	5,1200	0,00%	5,0400	5,1200	5,0400	10.789	54.884,78
22/2/2007	5,1200	0,79%	5,0800	5,1600	5,0800	20.378	104.022,06
21/2/2007	5,0800	-3,05%	5,2400	5,3200	5,0400	22.824	117.725,42
20/2/2007	5,2400	0,00%	5,2000	5,4400	5,1200	45.033	238.136,50
16/2/2007	5,2400	0,00%	5,1600	5,2400	5,0800	20.463	105.415,39
15/2/2007	5,2400	-1,50%	5,3600	5,3600	5,2000	20.749	109.369,56
14/2/2007	5,3200	1,53%	5,3200	5,4000	5,2800	37.162	197.609,61
13/2/2007	5,2400	0,00%	5,3200	5,3600	5,1200	42.755	223.444,14
12/2/2007	5,2400	-5,07%	5,5200	5,5200	5,1200	55.412	294.633,24
09/2/2007	5,5200	-0,72%	5,6000	5,7200	5,4400	92.494	512.820,77
08/2/2007	5,5600	8,59%	5,2400	5,7200	5,2400	273.897	1.520.511,04
07/2/2007	5,1200	1,59%	4,9600	5,2000	4,8800	40.140	203.212,60
06/2/2007	5,0400	-1,56%	5,1200	5,2000	5,0000	19.290	97.070,07
05/2/2007	5,1200	0,00%	5,2000	5,2800	5,0400	31.088	159.964,92
02/2/2007	5,1200	0,79%	5,2000	5,3200	5,0400	77.656	401.367,49
01/2/2007	5,0800	7,63%	4,7600	5,1600	4,6800	119.618	608.488,93
31/1/2007	4,7200	-0,84%	4,8000	4,8000	4,6400	9.023	42.594,65
30/1/2007	4,7600	-2,46%	4,8000	4,8400	4,6800	9.709	46.162,00
29/1/2007	4,8800	0,83%	4,8400	5,0800	4,8400	34.630	171.097,22
26/1/2007	4,8400	3,42%	4,6000	4,8400	4,6000	33.162	158.199,51
25/1/2007	4,6800	-2,50%	4,7600	4,8800	4,6400	30.153	142.905,80
24/1/2007	4,8000	7,14%	4,6400	4,8400	4,5600	81.217	382.028,85
23/1/2007	4,4800	0,90%	4,4400	4,6800	4,4000	49.547	224.478,97
22/1/2007	4,4400	0,00%	4,4400	4,5200	4,4000	10.221	45.624,02
19/1/2007	4,4400	-1,77%	4,5200	4,5200	4,3600	12.685	55.727,86
18/1/2007	4,5200	1,80%	4,4800	4,5200	4,3600	7.982	35.643,05
17/1/2007	4,4400	2,78%	4,3200	4,5200	4,3200	9.685	42.812,08
16/1/2007	4,3200	0,00%	4,3200	4,4000	4,3200	8.532	37.204,62
15/1/2007	4,3200	0,00%	4,3600	4,3600	4,2400	9.767	42.037,05
12/1/2007	4,3200	1,89%	4,2400	4,3200	4,2400	7.886	33.812,54
11/1/2007	4,2400	0,95%	4,3200	4,3200	4,2000	12.819	54.147,80
10/1/2007	4,2000	-1,87%	4,2000	4,2800	4,2000	10.454	44.029,50
09/1/2007	4,2800	0,00%	4,3600	4,3600	4,2400	5.745	24.591,16
08/1/2007	4,2800	-0,93%	4,3600	4,3600	4,2800	9.046	39.070,90
05/1/2007	4,3200	-3,57%	4,4400	4,4400	4,3200	11.103	48.597,90
04/1/2007	4,4800	-0,88%	4,4400	4,4800	4,4000	8.386	37.295,60
03/1/2007	4,5200	0,00%	4,4000	4,5600	4,4000	5.863	26.314,50
02/1/2007	4,5200	-0,88%	4,5600	4,6000	4,4800	11.051	49.949,10
29/12/2006	4,5600	1,79%	4,5200	4,5600	4,3600	7.429	33.454,62
28/12/2006	4,4800	-0,88%	4,5200	4,5200	4,4400	6.983	31.356,15
27/12/2006	4,5200	0,89%	4,4800	4,5600	4,4800	10.309	46.435,44
22/12/2006	4,4800	4,67%	4,3200	4,4800	4,2800	8.961	39.365,79
21/12/2006	4,2800	-1,83%	4,4000	4,4000	4,2400	7.555	32.976,00
20/12/2006	4,3600	0,00%	4,4000	4,4400	4,3200	7.159	31.305,50
19/12/2006	4,3600	-2,68%	4,4400	4,4800	4,3200	10.904	47.660,01
18/12/2006	4,4800	0,90%	4,3200	4,5200	4,3200	8.629	38.492,40
15/12/2006	4,4400	-0,89%	4,4800	4,5200	4,4000	5.602	24.973,16
14/12/2006	4,4800	-0,88%	4,5200	4,5200	4,4400	4.913	21.895,84
13/12/2006	4,5200	4,63%	4,4000	4,5600	4,4000	23.044	103.537,18
12/12/2006	4,3200	0,93%	4,3200	4,3600	4,2400	6.958	29.919,56
11/12/2006	4,2800	-1,83%	4,3600	4,4000	4,2800	4.840	21.071,02
08/12/2006	4,3600	0,00%	4,3600	4,3600	4,2800	2.401	10.406,85
07/12/2006	4,3600	0,93%	4,4000	4,4000	4,3600	1.279	5.593,00
06/12/2006	4,3200	0,93%	4,2800	4,4400	4,2800	6.021	26.394,15
05/12/2006	4,2800	-2,73%	4,3600	4,4400	4,2800	4.827	21.011,20
04/12/2006	4,4000	1,85%	4,3200	4,4400	4,2400	10.218	44.442,51
01/12/2006	4,3200	0,00%	4,3200	4,4000	4,2400	4.317	18.697,20
30/11/2006	4,3200	-1,82%	4,3600	4,4400	4,2000	24.477	105.866,25
29/11/2006	4,4000	1,85%	4,4000	4,4400	4,2400	16.524	71.868,94
28/11/2006	4,3200	-2,70%	4,3200	4,4000	4,2400	13.669	59.277,22
27/11/2006	4,4400	0,00%	4,4400	4,4400	4,3600	6.497	28.644,16
24/11/2006	4,4400	-1,77%	4,5200	4,5200	4,3200	11.666	51.205,77
23/11/2006	4,5200	2,73%	4,4000	4,5600	4,4000	11.223	50.007,90
22/11/2006	4,4000	0,00%	4,5200	4,5200	4,3600	7.526	33.381,48
21/11/2006	4,4000	2,80%	4,3200	4,4000	4,2800	16.930	73.881,75
20/11/2006	4,2800	-1,83%	4,4000	4,4000	4,2400	7.043	30.390,78
17/11/2006	4,3600	-2,68%	4,5600	4,6000	4,3200	16.361	72.358,41
16/11/2006	4,4800	-2,61%	4,6000	4,6000	4,4000	10.418	46.713,60
15/11/2006	4,6000	1,77%	4,6000	4,6400	4,5600	20.292	93.261,99
14/11/2006	4,5200	0,89%	4,4400	4,6000	4,4000	17.808	79.931,44
13/11/2006	4,4800	-0,88%	4,5200	4,6400	4,4800	11.635	52.935,40
10/11/2006	4,5200	3,67%	4,4000	4,6800	4,4000	31.005	141.454,44
09/11/2006	4,3600	-0,91%	4,3600	4,4400	4,3600	11.180	49.147,58
08/11/2006	4,4000	0,00%	4,4000	4,4400	4,3600	7.559	33.122,19
07/11/2006	4,4000	3,77%	4,2800	4,4400	4,2800	27.396	119.735,19
06/11/2006	4,2400	0,95%	4,2400	4,2800	4,2000	8.336	35.435,40
03/11/2006	4,2000	0,96%	4,2000	4,2400	4,1200	7.292	30.550,06
02/11/2006	4,1600	-0,95%	4,2000	4,2000	4,0800	12.749	52.879,98
01/11/2006	4,2000	0,00%	4,2400	4,2800	4,2000	5.686	24.133,50
31/10/2006	4,2000	0,96%	4,2000	4,2400	4,2000	6.787	28.636,46
30/10/2006	4,1600	-1,89%	4,2000	4,2000	4,1200	10.206	42.542,63
27/10/2006	4,2400	-2,75%	4,3200	4,4400	4,2000	14.227	60.928,50
26/10/2006	4,3600	0,00%	4,3200	4,4000	4,3200	4.522	19.748,20
25/10/2006	4,3600	0,00%	4,3600	4,4000	4,2800	15.133	65.849,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%