Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,2500 €

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
03/7/2006	4,2900	3,87%	4,2000	4,3500	4,2000	12.665	54.268,13
30/6/2006	4,1300	8,97%	3,9700	4,1600	3,9700	8.451	34.575,35
29/6/2006	3,7900	0,00%	3,8500	3,8500	3,7900	186	706,85
28/6/2006	3,7900	1,07%	3,7500	3,7900	3,7200	1.892	7.112,40
27/6/2006	3,7500	-1,83%	3,7500	3,7900	3,6300	2.529	9.381,10
26/6/2006	3,8200	-1,55%	3,8800	3,8800	3,7500	3.005	11.398,40
23/6/2006	3,8800	0,00%	3,8200	4,0700	3,8200	1.195	4.599,50
22/6/2006	3,8800	0,00%	4,0700	4,0700	3,8800	2.519	9.852,60
21/6/2006	3,8800	0,78%	3,7500	3,9700	3,7500	3.061	11.810,05
20/6/2006	3,8500	-1,53%	4,0100	4,0100	3,8200	3.479	13.498,10
19/6/2006	3,9100	0,77%	3,8800	4,1000	3,8800	3.979	15.714,97
16/6/2006	3,8800	-1,52%	4,0400	4,0400	3,8800	1.022	4.055,60
15/6/2006	3,9400	7,65%	3,6600	3,9700	3,6600	5.685	21.843,15
14/6/2006	3,6600	-2,40%	3,8500	3,8500	3,6000	2.365	8.690,42
13/6/2006	3,7500	-7,18%	3,9400	3,9400	3,7500	1.872	7.133,80
09/6/2006	4,0400	4,12%	4,0400	4,0400	3,8200	471	1.864,10
08/6/2006	3,8800	-2,27%	3,9700	3,9700	3,8500	1.752	6.836,20
07/6/2006	3,9700	-1,00%	4,1600	4,2000	3,9700	1.623	6.661,25
06/6/2006	4,0100	-7,18%	3,9100	4,2000	3,9100	4.500	18.485,92
05/6/2006	4,3200	6,14%	4,4500	4,4500	4,1600	3.072	12.842,10
02/6/2006	4,0700	-2,16%	4,1000	4,2000	4,0700	161	663,86
01/6/2006	4,1600	-6,52%	4,2900	4,3200	4,1600	1.611	6.790,31
31/5/2006	4,4500	-4,09%	4,2000	4,4800	4,2000	3.644	15.750,70
30/5/2006	4,6400	9,69%	4,1000	4,6400	4,1000	1.992	8.653,90
29/5/2006	4,2300	3,17%	4,0400	4,2300	4,0100	256	1.045,10
26/5/2006	4,1000	4,06%	3,9400	4,1000	3,9400	742	3.014,00
25/5/2006	3,9400	0,00%	4,1000	4,1600	3,8800	891	3.666,80
24/5/2006	3,9400	-6,19%	4,2000	4,2000	3,9100	2.051	8.182,05
23/5/2006	4,2000	3,19%	4,0700	4,2000	3,9100	3.272	13.255,80
22/5/2006	4,0700	-7,92%	4,2600	4,2600	4,0400	3.377	14.013,90
19/5/2006	4,4200	0,00%	4,2000	4,4800	4,2000	795	3.486,80
18/5/2006	4,4200	-2,00%	4,2600	4,4800	4,1000	4.895	20.829,80
17/5/2006	4,5100	-2,17%	4,5700	4,6700	4,5100	3.932	17.925,10
16/5/2006	4,6100	1,54%	4,5700	4,7000	4,5100	1.709	7.890,80
15/5/2006	4,5400	-0,66%	4,4500	4,6700	4,4500	1.822	8.315,70
12/5/2006	4,5700	-0,87%	4,6100	4,7000	4,5700	1.571	7.303,50
11/5/2006	4,6100	-0,65%	4,5700	4,6400	4,5700	1.862	8.596,30
10/5/2006	4,6400	1,53%	4,6400	4,6700	4,4800	1.535	7.053,04
09/5/2006	4,5700	-2,77%	4,7000	4,7000	4,5700	4.163	19.345,00
08/5/2006	4,7000	5,62%	4,7300	4,7300	4,5100	8.022	37.182,15
05/5/2006	4,4500	-0,67%	4,5400	4,5400	4,3800	14.185	63.238,90
04/5/2006	4,4800	0,67%	4,4500	4,5100	4,4200	10.227	45.669,70
03/5/2006	4,4500	-0,67%	4,4800	4,5400	4,4500	3.149	14.095,65
02/5/2006	4,4800	0,00%	4,4800	4,5400	4,4500	3.738	16.783,70
28/4/2006	4,4800	-3,45%	4,4200	4,6400	4,4200	881	3.983,50
27/4/2006	4,6400	0,00%	4,3500	4,6400	4,3500	483	2.200,35
26/4/2006	4,6400	3,57%	4,4800	4,7300	4,3800	2.129	9.686,64
25/4/2006	4,4800	0,00%	4,3500	4,4800	4,3500	618	2.742,00
20/4/2006	4,4800	0,67%	4,3500	4,4800	4,3500	1.357	6.026,50
19/4/2006	4,4500	0,00%	4,3500	4,4500	4,3500	3.149	13.997,85
18/4/2006	4,4500	-0,67%	4,3500	4,4500	4,3200	986	4.302,80
13/4/2006	4,4800	0,00%	4,3500	4,4800	4,3500	1.605	7.165,00
12/4/2006	4,4800	2,28%	4,3800	4,4800	4,3800	251	1.110,00
11/4/2006	4,3800	-1,57%	4,5400	4,5400	4,3200	3.477	15.158,20
10/4/2006	4,4500	-1,98%	4,5100	4,6100	4,4500	2.594	11.713,50
07/4/2006	4,5400	0,67%	4,4200	4,5400	4,4200	2.096	9.453,30
06/4/2006	4,5100	0,00%	4,5700	4,7000	4,5100	1.053	4.815,90
05/4/2006	4,5100	2,04%	4,4200	4,5100	4,3800	1.991	8.890,05
04/4/2006	4,4200	-2,64%	4,5400	4,5400	4,3800	1.917	8.572,84
03/4/2006	4,5400	2,02%	4,4200	4,5400	4,4200	682	3.078,30
31/3/2006	4,4500	-2,63%	4,5700	4,6100	4,4500	1.294	5.843,10
30/3/2006	4,5700	2,01%	4,4200	4,5700	4,3800	435	1.974,50
29/3/2006	4,4800	5,16%	4,2000	4,4800	4,2000	1.905	8.342,55
28/3/2006	4,2600	-4,91%	4,2600	4,3500	4,2000	7.807	33.082,50
27/3/2006	4,4800	-5,29%	4,7300	4,7900	4,4800	2.719	12.298,74
24/3/2006	4,7300	1,94%	4,3200	4,7300	4,3200	1.924	8.837,35
23/3/2006	4,6400	1,53%	4,4500	4,7900	4,4500	2.756	12.834,27
22/3/2006	4,5700	-3,38%	4,7900	4,7900	4,5400	5.065	23.594,70
21/3/2006	4,7300	0,00%	4,7600	4,7600	4,5400	2.501	11.683,15
20/3/2006	4,7300	-3,86%	4,6400	4,9200	4,6400	4.548	21.774,75
17/3/2006	4,9200	-0,61%	5,0200	5,0500	4,8300	7.305	36.167,00
16/3/2006	4,9500	6,00%	4,7000	4,9500	4,7000	10.701	51.538,64
15/3/2006	4,6700	9,62%	4,2600	4,6700	4,2600	8.789	39.659,87
14/3/2006	4,2600	0,71%	4,2000	4,3500	4,1000	7.355	30.834,00
13/3/2006	4,2300	4,70%	4,0400	4,3200	4,0400	1.483	6.216,60
10/3/2006	4,0400	-2,18%	4,2000	4,2000	4,0100	2.344	9.535,40
09/3/2006	4,1300	2,23%	4,3500	4,3500	4,1000	6.513	27.469,00
08/3/2006	4,0400	1,76%	3,6900	4,1600	3,6000	8.126	30.920,26
07/3/2006	3,9700	-8,74%	4,0100	4,0700	3,9700	7.303	29.394,69
03/3/2006	4,3500	0,69%	4,3200	4,3800	4,1300	8.809	37.393,74
02/3/2006	4,3200	-6,90%	4,7300	4,7300	4,2600	10.798	47.273,64
01/3/2006	4,6400	-5,11%	4,8300	4,8300	4,6100	4.049	18.901,98
28/2/2006	4,8900	0,62%	4,8300	4,9200	4,6100	5.200	25.006,45
27/2/2006	4,8600	-1,82%	4,9500	5,0200	4,8300	8.312	40.915,97
24/2/2006	4,9500	0,61%	4,9200	5,0800	4,9200	2.790	13.833,80
23/2/2006	4,9200	-4,28%	5,1400	5,1400	4,9200	6.352	31.842,30
22/2/2006	5,1400	-3,02%	5,3000	5,3000	5,0800	3.240	16.781,80
21/2/2006	5,3000	1,92%	5,2000	5,3300	5,0500	2.878	15.062,89
20/2/2006	5,2000	2,97%	5,1700	5,2700	5,1700	3.345	17.477,05
17/2/2006	5,0500	2,64%	4,9200	5,0500	4,8600	3.397	16.845,85
16/2/2006	4,9200	0,00%	4,8600	5,0500	4,8600	2.157	10.755,00
15/2/2006	4,9200	-3,15%	5,0500	5,0500	4,7900	11.160	55.590,95
14/2/2006	5,0800	-1,74%	5,1700	5,2400	5,0500	7.488	38.325,30
13/2/2006	5,1700	-4,08%	4,8900	5,3900	4,8900	3.372	17.560,90
10/2/2006	5,3900	-1,82%	5,4900	5,4900	5,2400	11.310	60.861,90
09/2/2006	5,4900	2,43%	5,3900	5,6100	5,2400	19.718	108.387,55
08/2/2006	5,3600	5,51%	5,0800	5,3900	5,0800	16.898	88.117,67
07/2/2006	5,0800	0,00%	5,0200	5,2000	4,9500	9.973	50.629,05
06/2/2006	5,0800	0,00%	5,0800	5,2000	5,0500	8.057	41.238,00
03/2/2006	5,0800	-1,74%	5,0500	5,3000	5,0500	20.417	104.727,25
02/2/2006	5,1700	-2,45%	5,3000	5,4300	5,1700	8.057	42.942,50
01/2/2006	5,3000	7,07%	4,7900	5,3300	4,7900	15.620	80.072,90
31/1/2006	4,9500	-1,39%	4,9500	5,1100	4,9200	15.356	76.921,31
30/1/2006	5,0200	2,66%	4,8900	5,1400	4,8900	20.943	105.674,37
27/1/2006	4,8900	7,71%	4,5400	4,9200	4,5400	16.798	80.541,92
26/1/2006	4,5400	-1,52%	4,6100	4,7600	4,4800	3.460	15.877,30
25/1/2006	4,6100	-5,14%	4,7900	4,8600	4,5700	9.438	44.268,05
24/1/2006	4,8600	3,40%	4,7000	4,9200	4,7000	10.553	50.403,85
23/1/2006	4,7000	-4,47%	4,7900	4,8300	4,6400	7.970	37.794,68
20/1/2006	4,9200	-4,84%	5,1700	5,2700	4,9200	19.597	100.066,20
19/1/2006	5,1700	5,73%	5,0200	5,2000	4,9800	30.443	154.881,36
18/1/2006	4,8900	3,38%	4,5700	4,9200	4,4500	20.767	99.053,05
17/1/2006	4,7300	0,64%	4,4200	4,7900	4,4200	23.109	108.133,40
16/1/2006	4,7000	12,98%	4,1600	4,7900	4,1600	33.959	151.615,78
13/1/2006	4,1600	2,21%	4,0700	4,1600	4,0400	7.482	30.543,50
12/1/2006	4,0700	0,00%	4,0700	4,1000	3,9700	4.433	17.829,20
11/1/2006	4,0700	-0,73%	4,1300	4,1600	4,0400	6.419	26.293,10
10/1/2006	4,1000	2,24%	4,0100	4,2600	4,0100	13.096	54.621,30
09/1/2006	4,0100	-7,18%	4,3200	4,3800	3,9400	8.376	35.658,65
05/1/2006	4,3200	1,41%	4,2600	4,3500	4,2600	8.274	35.474,74
04/1/2006	4,2600	0,00%	4,2000	4,2900	4,1600	7.108	29.890,00
03/1/2006	4,2600	3,90%	4,1000	4,3800	4,0400	13.052	54.889,30
02/1/2006	4,1000	4,06%	4,0700	4,1600	4,0400	4.173	17.132,00
30/12/2005	3,9400	0,00%	3,8800	4,0700	3,8800	6.309	24.977,00
29/12/2005	3,9400	-1,75%	3,9400	3,9400	3,8500	5.912	23.149,90
28/12/2005	4,0100	-2,20%	4,0400	4,1000	4,0100	4.112	16.622,20
27/12/2005	4,1000	1,49%	3,9700	4,1000	3,9700	2.354	9.555,60
23/12/2005	4,0400	0,00%	4,0400	4,0700	3,9400	6.733	27.229,67
22/12/2005	4,0400	2,54%	3,9400	4,0400	3,9400	1.516	6.086,61
21/12/2005	3,9400	0,00%	3,8800	4,0100	3,8800	2.108	8.279,06
20/12/2005	3,9400	1,55%	3,8500	3,9400	3,7900	8.686	33.693,00
19/12/2005	3,8800	-3,96%	3,8800	3,9100	3,7500	4.616	17.851,70
16/12/2005	4,0400	0,00%	3,9700	4,0400	3,9100	6.148	24.401,00
15/12/2005	4,0400	2,54%	3,8500	4,0700	3,8200	4.480	17.448,10
14/12/2005	3,9400	0,00%	3,9400	3,9400	3,9100	1.615	6.358,60
13/12/2005	3,9400	1,55%	3,8800	3,9400	3,8200	7.405	28.967,60
12/12/2005	3,8800	-1,52%	3,8800	3,9400	3,8800	2.986	11.622,60
09/12/2005	3,9400	1,55%	3,8800	4,0400	3,8800	1.809	7.053,70
08/12/2005	3,8800	-4,67%	3,9100	4,0100	3,8500	5.209	20.208,90
07/12/2005	4,0700	4,90%	3,9400	4,0700	3,9400	903	3.645,02
06/12/2005	3,8800	0,00%	3,8800	3,8800	3,8800	1.033	4.017,00
05/12/2005	3,8800	0,00%	3,9400	4,0100	3,8800	3.033	11.934,40
02/12/2005	3,8800	-0,77%	3,9400	3,9400	3,8800	4.136	16.176,00
01/12/2005	3,9100	0,77%	3,9100	3,9700	3,9100	1.842	7.253,30
30/11/2005	3,8800	-3,96%	3,9400	3,9400	3,8800	3.457	13.562,70
29/11/2005	4,0400	-1,46%	4,0400	4,1000	4,0400	3.286	13.350,50
28/11/2005	4,1000	-3,76%	4,2300	4,2300	4,0700	7.171	29.607,50
25/11/2005	4,2600	-2,07%	4,3500	4,4200	4,2600	4.430	19.195,00
24/11/2005	4,3500	3,57%	4,1600	4,5400	4,1600	18.813	82.381,00
23/11/2005	4,2000	0,00%	4,2000	4,3500	4,2000	5.884	24.913,50
22/11/2005	4,2000	-1,41%	4,2000	4,2900	4,1600	2.537	10.761,70
21/11/2005	4,2600	3,90%	4,0700	4,2600	4,0700	5.446	22.645,10
18/11/2005	4,1000	3,27%	4,0100	4,1000	3,9700	3.821	15.397,50
17/11/2005	3,9700	0,00%	3,9100	4,1300	3,8800	11.972	48.523,90
16/11/2005	3,9700	0,76%	3,8800	3,9700	3,8800	3.564	14.110,20
15/11/2005	3,9400	0,00%	3,9700	3,9700	3,9100	6.954	27.473,50
14/11/2005	3,9400	1,55%	3,9100	3,9400	3,8500	6.459	25.202,00
11/11/2005	3,8800	-0,77%	3,9400	3,9400	3,8800	5.911	23.051,90
10/11/2005	3,9100	0,77%	3,8800	3,9400	3,8500	14.457	56.376,90
09/11/2005	3,8800	0,78%	3,8500	4,0100	3,8500	8.589	33.431,40
08/11/2005	3,8500	-5,41%	4,0400	4,0700	3,8500	6.576	26.122,90
07/11/2005	4,0700	4,90%	3,9100	4,2900	3,9100	9.408	38.761,70
04/11/2005	3,8800	2,37%	3,7900	4,0400	3,6300	17.499	68.836,90
03/11/2005	3,7900	1,88%	3,7500	3,8500	3,7500	6.851	25.828,00
02/11/2005	3,7200	-0,80%	3,7500	3,7500	3,6000	4.249	15.672,70
01/11/2005	3,7500	-1,06%	3,8800	3,8800	3,7500	3.784	14.253,50
31/10/2005	3,7900	1,07%	3,8800	3,8800	3,7500	7.890	30.155,00
27/10/2005	3,7500	0,81%	3,7200	3,7900	3,7200	5.383	20.198,50
26/10/2005	3,7200	0,81%	3,7200	3,7200	3,6300	8.168	29.952,50
25/10/2005	3,6900	-2,64%	3,7900	3,8200	3,6900	455	1.715,20
24/10/2005	3,7900	1,88%	3,7200	3,8200	3,6600	6.339	23.986,50
21/10/2005	3,7200	0,00%	3,5300	3,8200	3,5300	6.218	23.290,00
20/10/2005	3,7200	-3,38%	3,8500	3,9700	3,7200	2.180	8.368,80
19/10/2005	3,8500	2,67%	3,6900	3,8500	3,6300	4.748	17.559,40
18/10/2005	3,7500	-3,35%	3,7500	3,8800	3,7500	10.682	41.035,50
17/10/2005	3,8800	0,00%	3,8800	4,0700	3,8200	14.694	58.545,40
14/10/2005	3,8800	3,47%	3,7500	3,8800	3,7500	10.692	41.045,20
13/10/2005	3,7500	1,63%	3,6900	3,7900	3,6900	16.646	62.411,80
12/10/2005	3,6900	12,50%	3,2200	3,7500	3,2200	23.249	81.974,80
11/10/2005	3,2800	-4,65%	3,4700	3,4700	3,2200	6.024	20.105,60
10/10/2005	3,4400	-3,37%	3,6000	3,6000	3,4100	8.542	30.019,30
07/10/2005	3,5600	3,49%	3,5300	3,6000	3,3400	12.186	42.229,70
06/10/2005	3,4400	-6,78%	3,4100	3,5600	3,3100	44.870	153.592,40
05/10/2005	3,6900	-1,60%	3,6900	3,7500	3,5000	22.667	81.913,70
04/10/2005	3,7500	-5,54%	4,0400	4,0400	3,6600	26.448	100.015,50
03/10/2005	3,9700	3,12%	3,9400	4,1000	3,7900	34.001	135.851,80
30/9/2005	3,8500	2,67%	3,8500	4,0100	3,7500	54.084	209.529,30
29/9/2005	3,7500	12,28%	3,4100	3,8500	3,4100	81.482	294.861,80
28/9/2005	3,3400	12,84%	3,1200	3,5300	3,1200	30.136	98.584,70
27/9/2005	2,9600	-4,21%	3,0900	3,1200	2,9600	8.021	24.215,70
26/9/2005	3,0900	1,98%	3,0600	3,1900	3,0600	28.451	88.517,50
23/9/2005	3,0300	6,69%	2,9000	3,0600	2,7800	22.614	66.425,40
22/9/2005	2,8400	-1,05%	2,9300	2,9300	2,8100	9.107	26.331,30
21/9/2005	2,8700	2,14%	2,9300	3,0600	2,8400	46.287	136.266,90
20/9/2005	2,8100	0,00%	2,8400	3,0000	2,7400	37.779	109.216,60
19/9/2005	2,8100	7,25%	2,6200	2,8400	2,4900	43.372	115.370,90
16/9/2005	2,6200	12,45%	2,4000	2,7800	2,4000	11.143	28.098,20
15/9/2005	2,3300	-2,92%	2,3700	2,4000	2,3300	501	1.182,10
14/9/2005	2,4000	-2,44%	2,4300	2,4900	2,3700	716	1.728,00
13/9/2005	2,4600	-1,20%	2,4600	2,4600	2,4600	33	82,00
12/9/2005	2,4900	5,06%	2,3000	2,4900	2,3000	3.176	7.598,10
09/9/2005	2,3700	1,72%	2,3300	2,3700	2,3000	969	2.285,00
08/9/2005	2,3300	-2,92%	2,4000	2,4300	2,3300	1.598	3.810,00
07/9/2005	2,4000	0,00%	2,3700	2,4300	2,3700	4.547	10.897,00
06/9/2005	2,4000	0,00%	2,4000	2,4000	2,3700	3.143	7.497,50
05/9/2005	2,4000	-2,44%	2,4000	2,4000	2,3700	2.741	6.553,00
02/9/2005	2,4600	1,23%	2,4300	2,4600	2,3700	568	1.361,00
01/9/2005	2,4300	-2,41%	2,4900	2,4900	2,3300	1.675	3.976,20
31/8/2005	2,4900	3,75%	2,4600	2,4900	2,4000	201	487,10
30/8/2005	2,4000	1,27%	2,3700	2,4000	2,3300	2.695	6.407,90
29/8/2005	2,3700	1,72%	2,3300	2,4600	2,3000	8.305	19.719,50
26/8/2005	2,3300	-1,69%	2,4300	2,4300	2,3300	465	1.104,20
25/8/2005	2,3700	0,00%	2,3700	2,4000	2,3700	1.023	2.444,50
24/8/2005	2,3700	-2,47%	2,4600	2,4600	2,3700	2.581	6.225,20
23/8/2005	2,4300	-3,57%	2,4900	2,4900	2,4300	906	2.221,10
22/8/2005	2,5200	1,20%	2,4900	2,5600	2,4300	1.680	4.162,95
19/8/2005	2,4900	-2,73%	2,5900	2,6200	2,4900	889	2.216,80
18/8/2005	2,5600	0,00%	2,4600	2,5600	2,4000	5.436	13.667,30
17/8/2005	2,5600	1,59%	2,5200	2,5600	2,4900	1.742	4.343,50
16/8/2005	2,5200	-2,70%	2,5200	2,5200	2,5200	5.827	14.641,20
12/8/2005	2,5900	-1,15%	2,6200	2,6200	2,5900	261	672,80
11/8/2005	2,6200	0,00%	2,6200	2,6200	2,6200	1.672	4.360,50
10/8/2005	2,6200	-2,24%	2,7100	2,7100	2,6200	468	1.236,00
09/8/2005	2,6800	0,00%	2,6800	2,6800	2,6800		,00
08/8/2005	2,6800	0,00%	2,6800	2,6800	2,6200	3.821	10.144,40
05/8/2005	2,6800	-2,19%	2,6800	2,6800	2,6800	167	450,00
04/8/2005	2,7400	0,00%	2,7800	2,7800	2,6800	1.404	3.859,50
03/8/2005	2,7400	1,11%	2,5900	2,7800	2,5900	1.515	4.061,50
02/8/2005	2,7100	3,44%	2,6200	2,7400	2,6200	1.233	3.353,30
01/8/2005	2,6200	-5,76%	2,7800	2,7800	2,6200	1.287	3.442,10
29/7/2005	2,7800	0,00%	2,7400	2,7800	2,6500	3.410	9.276,10
28/7/2005	2,7800	-1,07%	2,7400	2,8100	2,7400	1.631	4.576,40
27/7/2005	2,8100	3,69%	2,7100	2,9000	2,7100	9.445	26.648,10
26/7/2005	2,7100	-2,52%	2,5200	2,7800	2,5200	3.373	8.992,20
25/7/2005	2,7800	6,11%	2,6200	2,7800	2,5900	4.012	10.758,80
22/7/2005	2,6200	0,00%	2,6200	2,6500	2,5200	2.101	5.460,50
21/7/2005	2,6200	2,34%	2,5600	2,6500	2,4900	699	1.786,70
20/7/2005	2,5600	0,00%	2,6500	2,6500	2,5600	5.182	13.524,10
19/7/2005	2,5600	-3,40%	2,6200	2,6200	2,5600	3.427	8.853,00
18/7/2005	2,6500	-1,12%	2,5600	2,6500	2,5600	639	1.666,20
15/7/2005	2,6800	2,29%	2,6200	2,6800	2,6200	1.257	3.276,50
14/7/2005	2,6200	0,00%	2,6200	2,6200	2,6200		,00
13/7/2005	2,6200	-2,24%	2,6200	2,6200	2,6200	334	880,00
12/7/2005	2,6800	0,00%	2,6200	2,6800	2,5900	1.267	3.288,40
11/7/2005	2,6800	-2,19%	2,7400	2,7800	2,6800	2.083	5.620,50
08/7/2005	2,7400	4,58%	2,6200	2,7400	2,6200	2.053	5.522,50
07/7/2005	2,6200	2,34%	2,5600	2,6200	2,4900	3.494	8.837,50
06/7/2005	2,5600	1,59%	2,5200	2,6800	2,5200	2.404	6.252,00
05/7/2005	2,5200	-1,56%	2,5600	2,6800	2,5200	2.711	7.122,70
04/7/2005	2,5600	6,67%	2,5200	2,7100	2,5200	7.683	19.969,80
01/7/2005	2,4000	-1,23%	2,6200	2,6200	2,4000	813	1.967,10
30/6/2005	2,4300	1,25%	2,4600	2,6200	2,4000	595	1.470,30
29/6/2005	2,4000	0,00%	2,4000	2,4600	2,4000	1.521	3.652,00
28/6/2005	2,4000	-3,61%	2,4900	2,4900	2,4000	478	1.159,30
27/6/2005	2,4900	5,06%	2,4300	2,5900	2,4000	1.709	4.157,40
24/6/2005	2,3700	-1,25%	2,3300	2,4000	2,3300	2.056	4.880,20
23/6/2005	2,4000	-3,61%	2,4600	2,4600	2,4000	1.956	4.704,10
22/6/2005	2,4900	-1,19%	2,4000	2,5900	2,3300	5.614	13.541,10
21/6/2005	2,5200	-2,70%	2,4300	2,5600	2,4000	3.978	9.652,70
17/6/2005	2,5900	1,17%	2,6200	2,6200	2,4900	1.675	4.233,30
16/6/2005	2,5600	1,59%	2,5200	2,6200	2,4600	5.513	14.176,70
15/6/2005	2,5200	9,57%	2,3700	2,5200	2,3000	7.542	18.023,30
14/6/2005	2,3000	-2,95%	2,3300	2,3700	2,3000	4.186	9.774,00
13/6/2005	2,3700	-2,47%	2,4300	2,4300	2,3700	2.906	6.876,50
10/6/2005	2,4300	2,53%	2,4000	2,4300	2,3700	1.040	2.483,70
09/6/2005	2,3700	-2,47%	2,4600	2,4600	2,3700	986	2.352,60
08/6/2005	2,4300	1,25%	2,4300	2,5200	2,4300	1.515	3.694,50
07/6/2005	2,4000	-2,44%	2,4000	2,4300	2,4000	2.584	6.196,00
06/6/2005	2,4600	-1,20%	2,4900	2,4900	2,4300	735	1.815,00
03/6/2005	2,4900	2,47%	2,4000	2,4900	2,4000	4.677	11.360,50
02/6/2005	2,4300	1,25%	2,5200	2,5200	2,4000	2.280	5.468,50
01/6/2005	2,4000	1,27%	2,3700	2,4600	2,3700	2.307	5.504,90
31/5/2005	2,3700	-2,47%	2,4300	2,5600	2,3700	1.692	4.055,40
30/5/2005	2,4300	-2,41%	2,4900	2,5600	2,4300	2.848	6.993,80
27/5/2005	2,4900	-3,86%	2,5600	2,5600	2,4900	1.504	3.779,50
26/5/2005	2,5900	7,92%	2,4000	2,5900	2,3300	2.481	6.017,60
25/5/2005	2,4000	0,00%	2,3300	2,4000	2,3300	2.842	6.713,00
24/5/2005	2,4000	0,00%	2,4000	2,4000	2,3700	2.417	5.772,00
23/5/2005	2,4000	0,00%	2,4000	2,4300	2,4000	1.839	4.415,00
20/5/2005	2,4000	0,00%	2,4000	2,4000	2,4000	809	1.936,00
19/5/2005	2,4000	3,00%	2,3000	2,4000	2,3000	1.989	4.658,30
18/5/2005	2,3300	-1,69%	2,3700	2,4000	2,3300	2.350	5.564,80
17/5/2005	2,3700	-1,25%	2,3700	2,3700	2,3300	1.515	3.563,40
16/5/2005	2,4000	0,00%	2,3700	2,4000	2,3300	2.120	5.041,20
13/5/2005	2,4000	0,00%	2,3000	2,4000	2,3000	2.106	4.945,20
12/5/2005	2,4000	3,00%	2,3700	2,4000	2,3000	1.892	4.465,20
11/5/2005	2,3300	1,30%	2,2700	2,3300	2,2700	1.521	3.543,00
10/5/2005	2,3000	1,32%	2,2700	2,3000	2,2400	1.769	4.036,10
09/5/2005	2,2700	-1,30%	2,1800	2,2700	2,1800	739	1.621,10
06/5/2005	2,3000	-4,17%	2,4000	2,4000	2,3000	1.137	2.682,50
05/5/2005	2,4000	10,09%	2,2400	2,4000	2,2400	7.867	18.317,90
04/5/2005	2,1800	4,81%	2,0800	2,1800	2,0200	7.472	15.973,00
03/5/2005	2,0800	-4,59%	2,0200	2,1800	2,0200	3.109	6.604,00
28/4/2005	2,1800	3,32%	2,1400	2,1800	2,0800	357	774,60
27/4/2005	2,1100	1,44%	2,0800	2,1100	2,0500	799	1.680,50
26/4/2005	2,0800	1,46%	2,0500	2,0800	2,0500	3.665	7.631,90
25/4/2005	2,0500	-1,44%	2,0800	2,0800	2,0200	3.196	6.611,40
22/4/2005	2,0800	0,00%	2,1100	2,1800	2,0800	3.704	7.883,80
21/4/2005	2,0800	0,00%	2,0200	2,0800	1,9900	11.581	23.412,70
20/4/2005	2,0800	0,00%	2,0800	2,1800	2,0500	4.333	9.133,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	1,5900	6,35 %	0,0950	6.072
ΠΡΔ	0,4680	3,08 %	0,0140	31.652
ΔΡΟΜΕ	0,3850	2,12 %	0,0080	4.677
ΕΥΔΑΠ	7,0200	1,59 %	0,1100	51.418
ΜΙΓ	3,8300	1,59 %	0,0600	32.663
ΙΚΤΙΝ	0,4280	1,42 %	0,0060	82.182
ΣΠΙ	0,6020	1,35 %	0,0080	1.459
ΜΕΡΚΟ	35,6000	1,14 %	0,4000	84
ΞΥΛΚ	0,2680	1,13 %	0,0030	13.800
ΟΤΕ	16,5700	1,04 %	0,1700	142.542

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	140
ΝΤΟΠΛΕΡ	0,9100	-4,71 %	-0,0450	21.366
ΙΝΤΕΤ	1,2850	-4,10 %	-0,0550	300
ΕΧΑΕ	6,0200	-3,99 %	-0,2500	402.845
ΜΙΝ	0,6620	-3,50 %	-0,0240	1.301
ΣΠΕΙΣ	7,3000	-3,44 %	-0,2600	1.195
ΝΑΚΑΣ	3,5800	-3,24 %	-0,1200	50
ΠΡΟΦ	7,2000	-2,70 %	-0,2000	9.296
ΒΟΣΥΣ	2,2600	-2,59 %	-0,0600	843
ΑΤΕΚ	1,5400	-2,53 %	-0,0400	52

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,9650	-1,63 %	-0,2150	11.586.900
ΔΕΗ	16,8500	0,30 %	0,0500	10.463.910
ΟΠΑΠ	17,3500	-0,86 %	-0,1500	8.189.711
ΕΥΡΩΒ	3,4530	-1,48 %	-0,0520	6.265.870
ΠΕΙΡ	7,0120	-1,79 %	-0,1280	5.653.619
MTLN	43,1200	-0,87 %	-0,3800	4.931.491
ΑΛΦΑ	3,5030	-0,76 %	-0,0270	3.925.675
TITC	43,1000	-0,58 %	-0,2500	2.622.037
ΜΟΗ	27,9600	0,14 %	0,0400	2.473.877
ΕΧΑΕ	6,0200	-3,99 %	-0,2500	2.432.789

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4530	-1,48 %	1.808.236	6,27εκ.
ΙΝΛΟΤ	1,1080	-0,72 %	1.791.441	1,99εκ.
ΑΛΦΑ	3,5030	-0,76 %	1.117.428	3,93εκ.
ΕΤΕ	12,9650	-1,63 %	890.556	11,59εκ.
ΠΕΙΡ	7,0120	-1,79 %	802.320	5,65εκ.
ΔΕΗ	16,8500	0,30 %	621.059	10,46εκ.
ΟΠΑΠ	17,3500	-0,86 %	471.979	8,19εκ.
ΕΧΑΕ	6,0200	-3,99 %	402.845	2,43εκ.
CREDIA	1,4640	-2,01 %	248.795	366,1χιλ.
BOCHGR	8,0800	-1,46 %	241.632	1,95εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,0200	-3,99 %	402.845	0,67 %
EIS	1,5860	-0,88 %	27.104	0,18 %
ΝΤΟΠΛΕΡ	0,9100	-4,71 %	21.366	0,17 %
ΔΕΗ	16,8500	0,30 %	621.059	0,17 %
ACAG	5,3000	0,76 %	52.479	0,14 %
ΠΡΔ	0,4680	3,08 %	31.652	0,13 %
ΟΠΑΠ	17,3500	-0,86 %	471.979	0,13 %
ΦΟΥΝΤΛ	1,2800	-1,92 %	35.555	0,11 %
ΜΙΓ	3,8300	1,59 %	32.663	0,10 %
ΕΤΕ	12,9650	-1,63 %	890.556	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,2800	-1,92 %	35.555	7,66 %
ΣΙΔΜΑ	1,5900	6,35 %	6.072	6,35 %
ΝΤΟΠΛΕΡ	0,9100	-4,71 %	21.366	5,24 %
ΜΙΓ	3,8300	1,59 %	32.663	4,77 %
ΠΑΙΡ	0,8860	0,91 %	210	4,56 %
ΣΠΙ	0,6020	1,35 %	1.459	4,38 %
ΝΑΚΑΣ	3,5800	-3,24 %	50	4,32 %
ΜΑΘΙΟ	0,8550	0,59 %	1.252	4,12 %
ΠΡΔ	0,4680	3,08 %	31.652	3,96 %
ΑΒΕ	0,4890	-1,41 %	11.491	3,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%