Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,5000 €

0,0600 (2,46%)

Άνοιγμα 2,5400
Υψηλό 2,5400
Χαμηλό 2,4300

Όγκος 4.034
Τζίρος 10.057 €
Πράξεις 15

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	4,7700	0,63%	4,7400	4,7800	4,6500	9.735	45.882,70
04/7/2007	4,7400	-0,42%	4,6600	4,7400	4,3300	13.704	63.557,16
03/7/2007	4,7600	1,49%	4,6600	4,7600	4,6300	8.711	40.799,00
02/7/2007	4,6900	-3,50%	4,7200	4,7900	4,6900	10.051	47.703,04
29/6/2007	4,8600	0,21%	4,7400	4,8600	4,7400	9.679	46.280,00
28/6/2007	4,8500	1,68%	4,7400	4,8500	4,7400	4.302	20.630,00
27/6/2007	4,7700	-0,21%	4,7400	4,7700	4,7400	4.302	20.418,00
26/6/2007	4,7800	-0,21%	4,6900	4,7800	4,6600	10.366	48.991,80
25/6/2007	4,7900	-0,21%	4,7100	4,7900	4,7100	10.754	51.082,00
22/6/2007	4,8000	-0,21%	4,8000	4,8000	4,7900	3.027	14.496,70
21/6/2007	4,8100	0,00%	4,7900	4,8100	4,7900	21.723	104.430,00
20/6/2007	4,8100	0,21%	4,7900	4,8200	4,7900	109.578	526.814,64
19/6/2007	4,8000	0,63%	4,7600	4,8000	4,7400	32.370	153.975,92
18/6/2007	4,7700	-0,42%	4,6900	4,7800	4,6700	10.001	47.198,40
15/6/2007	4,7900	0,42%	4,7700	4,8000	4,7700	7.842	37.612,00
14/6/2007	4,7700	0,00%	4,7100	4,7700	4,7000	35.918	169.379,94
13/6/2007	4,7700	0,21%	4,8100	4,8100	4,6900	33.896	159.867,20
12/6/2007	4,7600	0,00%	4,7600	4,7600	4,6500	5.749	27.193,92
11/6/2007	4,7600	-0,21%	4,8000	4,8000	4,6900	25.576	120.145,52
08/6/2007	4,7700	0,42%	4,6900	4,7700	4,6900	31.918	149.971,38
07/6/2007	4,7500	-1,45%	4,7200	4,8000	4,6800	38.176	179.554,00
06/6/2007	4,8200	2,12%	4,7800	4,8200	4,6900	69.903	328.358,58
05/6/2007	4,7200	-0,84%	4,7200	4,7200	4,7200	25.079	118.465,60
04/6/2007	4,7600	-1,45%	4,7500	4,7700	4,7500	22.756	108.348,40
01/6/2007	4,8300	-2,42%	4,8600	4,8600	4,8300	23.831	115.261,60
31/5/2007	4,9500	0,00%	4,9500	4,9500	4,9500	2.151	10.660,00
30/5/2007	4,9500	-0,20%	4,8900	4,9500	4,8200	11.399	55.688,10
29/5/2007	4,9600	-0,60%	4,9400	4,9700	4,9300	6.453	31.934,00
25/5/2007	4,9900	-0,80%	4,9700	5,0000	4,9100	7.115	35.216,72
24/5/2007	5,0300	0,20%	4,9400	5,0400	4,9400	10.217	50.894,92
23/5/2007	5,0200	1,21%	4,9600	5,0200	4,8300	11.777	58.416,50
22/5/2007	4,9600	2,27%	4,8300	4,9600	4,8300	16.992	82.538,46
21/5/2007	4,8500	-0,41%	4,7500	4,8700	4,7500	5.060	24.382,60
18/5/2007	4,8700	2,74%	4,6700	4,8700	4,6700	19.142	90.744,30
17/5/2007	4,7400	0,64%	4,7300	4,7400	4,6500	3.729	17.561,78
16/5/2007	4,7100	-1,46%	4,7100	4,7400	4,6700	11.722	55.160,00
15/5/2007	4,7800	0,21%	4,6900	4,7800	4,6900	6.453	30.570,00
14/5/2007	4,7700	0,21%	4,7800	4,7800	4,6900	10.217	48.375,00
11/5/2007	4,7600	-0,83%	4,7800	4,7800	4,7100	7.097	33.637,00
10/5/2007	4,8000	0,42%	4,6900	4,8000	4,6900	12.259	58.112,60
09/5/2007	4,7800	0,42%	4,7200	4,7800	4,7200	6.022	28.602,00
08/5/2007	4,7600	-0,42%	4,7600	4,7600	4,7600	1.290	6.144,00
07/5/2007	4,7800	0,42%	4,6900	4,7800	4,6900	7.313	34.549,16
04/5/2007	4,7600	0,00%	4,6900	4,7600	4,6900	7.958	37.590,10
03/5/2007	4,7600	-0,63%	4,7100	4,7800	4,6900	12.116	57.312,44
02/5/2007	4,7900	1,48%	4,6700	4,7900	4,6700	7.184	34.029,00
30/4/2007	4,7200	0,00%	4,6800	4,7200	4,6800	4.732	22.240,40
27/4/2007	4,7200	-0,42%	4,6800	4,7200	4,6800	4.302	20.220,00
26/4/2007	4,7400	0,21%	4,6600	4,7400	4,6500	16.669	78.198,00
25/4/2007	4,7300	0,85%	4,6200	4,7300	4,6100	13.227	61.639,40
24/4/2007	4,6900	-0,42%	4,6400	4,7000	4,6400	10.539	49.175,00
23/4/2007	4,7100	0,00%	4,6200	4,7200	4,6200	8.439	39.413,48
20/4/2007	4,7100	0,43%	4,6100	4,7200	4,6100	26.756	124.664,16
19/4/2007	4,6900	0,00%	4,6200	4,6900	4,5900	10.221	47.519,30
18/4/2007	4,6900	0,00%	4,5800	4,6900	4,5600	19.551	90.727,72
17/4/2007	4,6900	-1,05%	4,6400	4,6900	4,6400	10.118	47.227,92
16/4/2007	4,7400	0,00%	4,6500	4,7400	4,6000	10.010	46.639,70
13/4/2007	4,7400	0,21%	4,7300	4,7800	4,6500	9.893	46.821,70
12/4/2007	4,7300	-1,87%	4,7000	4,7400	4,6200	19.116	89.690,96
11/4/2007	4,8200	1,05%	4,8500	4,8500	4,6700	7.635	36.556,00
10/4/2007	4,7700	-0,63%	4,8100	4,8300	4,6200	18.501	88.176,94
05/4/2007	4,8000	-2,04%	4,6500	4,8000	4,6500	17.118	81.097,22
04/4/2007	4,9000	8,89%	4,4300	4,9200	4,4300	42.478	195.291,26
03/4/2007	4,5000	0,90%	4,4200	4,5100	4,3700	20.583	91.233,80
02/4/2007	4,4600	-0,89%	4,4400	4,4800	4,4000	6.455	28.763,46
30/3/2007	4,5000	-0,22%	4,5100	4,5100	4,4300	5.388	24.176,50
29/3/2007	4,5100	0,00%	4,4900	4,5100	4,4900	6.237	28.044,40
28/3/2007	4,5100	0,00%	4,4300	4,5100	4,4300	2.796	12.525,20
27/3/2007	4,5100	0,00%	4,4500	4,5100	4,4500	2.495	11.219,60
26/3/2007	4,5100	-0,22%	4,4300	4,5100	4,4300	7.356	33.024,80
23/3/2007	4,5200	0,22%	4,4200	4,5200	4,4200	13.034	58.616,80
22/3/2007	4,5100	0,22%	4,4600	4,5100	4,4600	8.538	38.382,36
21/3/2007	4,5000	0,00%	4,3800	4,5000	4,3800	5.544	24.849,44
20/3/2007	4,5000	0,00%	4,5000	4,5000	4,5000		,00
19/3/2007	4,5000	0,45%	4,4200	4,5000	4,4200	6.453	28.850,92
16/3/2007	4,4800	0,45%	4,4000	4,4800	4,3800	15.852	70.330,96
15/3/2007	4,4600	1,83%	4,3800	4,4700	4,3500	3.204	14.275,36
14/3/2007	4,3800	-2,67%	4,3700	4,4800	4,3700	5.592	24.938,00
13/3/2007	4,5000	-0,22%	4,4400	4,5000	4,4300	7.975	35.633,74
12/3/2007	4,5100	-0,22%	4,5000	4,5100	4,5000	2.151	9.691,16
09/3/2007	4,5200	0,22%	4,4300	4,5500	4,4300	9.700	43.598,68
08/3/2007	4,5100	0,45%	4,4200	4,5400	4,3900	6.889	30.774,78
07/3/2007	4,4900	-0,22%	4,4100	4,5100	4,1500	12.752	56.578,08
06/3/2007	4,5000	0,90%	4,5700	4,5700	4,3900	11.036	49.345,26
05/3/2007	4,4600	-1,11%	4,4200	4,4700	4,3000	14.649	64.359,76
02/3/2007	4,5100	0,45%	4,4800	4,5200	4,3700	10.433	46.620,24
01/3/2007	4,4900	-1,54%	4,4900	4,5600	4,4200	33.166	148.823,62
28/2/2007	4,5600	0,00%	4,4200	4,5600	4,4200	29.810	134.590,60
27/2/2007	4,5600	-0,65%	4,4900	4,5600	4,4500	12.905	58.345,00
26/2/2007	4,5900	0,66%	4,5700	4,5900	4,4800	54.933	249.268,06
23/2/2007	4,5600	0,22%	4,5300	4,5600	4,4500	46.909	212.579,30
22/2/2007	4,5500	-0,22%	4,5100	4,5500	4,4400	36.069	162.472,60
21/2/2007	4,5600	0,00%	4,5600	4,5600	4,4700	11.679	52.817,74
20/2/2007	4,5600	1,33%	4,4800	4,5600	4,4000	25.377	113.325,86
16/2/2007	4,5000	0,00%	4,5000	4,5000	4,3600	6.345	28.278,84
15/2/2007	4,5000	0,00%	4,4200	4,5000	4,4200	17.487	77.998,16
14/2/2007	4,5000	2,51%	4,3900	4,5000	4,3200	28.905	126.316,92
13/2/2007	4,3900	-0,45%	4,3400	4,3900	4,3200	19.912	86.698,40
12/2/2007	4,4100	-1,34%	4,4500	4,4500	4,3400	20.497	89.879,76
09/2/2007	4,4700	-0,67%	4,4900	4,5100	4,3700	39.801	176.504,70
08/2/2007	4,5000	2,27%	4,4100	4,5100	4,3000	64.614	280.970,60
07/2/2007	4,4000	-0,23%	4,3400	4,4100	4,2900	27.898	120.673,30
06/2/2007	4,4100	0,92%	4,3000	4,4200	4,2800	29.186	126.338,04
05/2/2007	4,3700	0,69%	4,3000	4,3700	4,2500	25.146	108.099,22
02/2/2007	4,3400	0,70%	4,3200	4,3400	4,2700	11.615	49.987,18
01/2/2007	4,3100	-0,46%	4,3400	4,3400	4,2400	27.263	116.550,04
31/1/2007	4,3300	0,93%	4,2500	4,3300	4,2300	28.305	120.480,52
30/1/2007	4,2900	0,00%	4,3000	4,3000	4,2100	32.972	140.003,60
29/1/2007	4,2900	0,47%	4,2900	4,3200	4,2300	31.027	132.454,00
26/1/2007	4,2700	-0,47%	4,2700	4,2700	4,2200	17.152	72.790,10
25/1/2007	4,2900	-1,38%	4,3500	4,3500	4,2900	374.369	1.567.646,60
24/1/2007	4,3500	0,69%	4,3200	4,3500	4,2400	12.734	54.671,50
23/1/2007	4,3200	-0,23%	4,2700	4,3500	4,2200	20.391	87.203,52
22/1/2007	4,3300	0,46%	4,3700	4,3700	4,2600	21.493	92.658,64
19/1/2007	4,3100	-0,46%	4,3000	4,3200	4,2100	22.218	94.810,64
18/1/2007	4,3300	-1,81%	4,3600	4,3800	4,3200	10.894	47.361,60
17/1/2007	4,4100	-0,45%	4,3700	4,4200	4,3200	17.314	75.836,20
16/1/2007	4,4300	-0,67%	4,4100	4,4300	4,3900	11.744	51.792,80
15/1/2007	4,4600	-0,22%	4,4700	4,4700	4,3800	16.519	73.088,00
12/1/2007	4,4700	-0,22%	4,4300	4,4800	4,3500	13.438	59.506,92
11/1/2007	4,4800	0,22%	4,4600	4,5300	4,3700	35.242	156.562,74
10/1/2007	4,4700	-1,32%	4,5400	4,5800	4,3900	26.369	117.882,46
09/1/2007	4,5300	-0,66%	4,5300	4,6300	4,5000	65.923	298.453,00
08/1/2007	4,5600	-1,51%	4,6500	4,6900	4,5500	21.962	100.531,34
05/1/2007	4,6300	-0,22%	4,6100	4,7000	4,5600	28.778	133.066,88
04/1/2007	4,6400	-0,22%	4,5600	4,6400	4,5300	23.618	108.209,14
03/1/2007	4,6500	0,00%	4,6200	4,6900	4,5700	221.103	1.035.263,28
02/1/2007	4,6500	0,00%	4,6400	4,6500	4,5100	234.288	1.086.661,58
29/12/2006	4,6500	2,20%	4,5700	4,6500	4,5000	34.326	157.242,36
28/12/2006	4,5500	3,17%	4,4100	4,5500	4,3800	360.095	1.516.821,26
27/12/2006	4,4100	0,00%	4,4000	4,4200	4,3500	44.414	194.522,40
22/12/2006	4,4100	2,08%	4,3200	4,4200	4,2800	28.735	124.820,48
21/12/2006	4,3200	-1,14%	4,3000	4,3800	4,3000	23.646	102.300,52
20/12/2006	4,3700	0,00%	4,3600	4,3800	4,3000	23.573	102.181,16
19/12/2006	4,3700	-0,68%	4,4000	4,4100	4,3100	8.756	38.077,70
18/12/2006	4,4000	0,00%	4,3200	4,4100	4,3200	17.766	77.540,00
15/12/2006	4,4000	1,38%	4,3100	4,4100	4,2600	16.348	70.594,08
14/12/2006	4,3400	0,23%	4,3400	4,3500	4,3000	13.205	57.054,20
13/12/2006	4,3300	-1,81%	4,3300	4,4200	4,2800	12.690	54.818,64
12/12/2006	4,4100	0,92%	4,3700	4,4200	4,2300	38.889	168.671,16
11/12/2006	4,3700	-0,46%	4,3400	4,3700	4,3100	8.302	36.037,74
08/12/2006	4,3900	-0,45%	4,4300	4,4500	4,3500	27.875	122.258,08
07/12/2006	4,4100	2,08%	4,3200	4,4300	4,3200	16.927	74.476,60
06/12/2006	4,3200	-2,48%	4,4900	4,4900	4,3200	13.066	57.640,70
05/12/2006	4,4300	-1,34%	4,4100	4,4300	4,3500	9.839	43.272,80
04/12/2006	4,4900	1,81%	4,4200	4,4900	4,4200	3.398	15.021,40
01/12/2006	4,4100	1,15%	4,3000	4,4100	4,3000	11.012	47.937,60
30/11/2006	4,3600	0,00%	4,3000	4,4600	4,3000	6.732	29.656,40
29/11/2006	4,3600	-0,23%	4,4300	4,4600	4,3100	20.411	88.873,48
28/11/2006	4,3700	-3,10%	4,4300	4,4300	4,3300	27.657	121.041,60
27/11/2006	4,5100	0,45%	4,5000	4,5500	4,4900	23.229	104.849,80
24/11/2006	4,4900	0,22%	4,4900	4,5000	4,4200	16.970	75.561,40
23/11/2006	4,4800	0,45%	4,4300	4,5000	4,4200	32.725	145.443,10
22/11/2006	4,4600	-0,89%	4,4600	4,4900	4,4200	29.186	130.018,04
21/11/2006	4,5000	-0,66%	4,5100	4,5100	4,4600	11.976	53.632,60
20/11/2006	4,5300	0,22%	4,5400	4,5600	4,5300	9.787	44.394,00
17/11/2006	4,5200	-0,66%	4,5000	4,5600	4,4900	33.036	149.789,00
16/11/2006	4,5500	-0,22%	4,5000	4,5600	4,4900	31.832	144.750,80
15/11/2006	4,5600	0,00%	4,5600	4,5700	4,4800	56.158	255.062,60
14/11/2006	4,5600	0,22%	4,4800	4,5600	4,4700	36.486	165.581,10
13/11/2006	4,5500	0,00%	4,4700	4,5600	4,4700	18.734	84.553,20
10/11/2006	4,5500	0,22%	4,5600	4,5600	4,4500	16.669	75.493,82
09/11/2006	4,5400	0,89%	4,4700	4,5600	4,4700	11.228	50.728,40
08/11/2006	4,5000	1,58%	4,4300	4,5000	4,4300	16.063	71.921,72
07/11/2006	4,4300	-1,77%	4,4600	4,5100	4,4200	20.291	90.931,22
06/11/2006	4,5100	-0,66%	4,4700	4,5700	4,4600	30.051	135.290,82
03/11/2006	4,5400	0,00%	4,5400	4,5700	4,4600	30.789	139.108,08
02/11/2006	4,5400	0,22%	4,5400	4,5500	4,4600	8.925	40.349,60
01/11/2006	4,5300	-0,88%	4,6000	4,6300	4,5000	29.479	134.139,04
31/10/2006	4,5700	2,01%	4,4400	4,6000	4,4000	37.278	166.292,10
30/10/2006	4,4800	-0,44%	4,5000	4,5000	4,4200	15.335	68.246,60
27/10/2006	4,5000	0,67%	4,4700	4,5100	4,4300	23.735	106.103,44
26/10/2006	4,4700	-1,97%	4,5000	4,5800	4,4600	22.637	101.974,70
25/10/2006	4,5600	0,00%	4,5500	4,5700	4,4800	25.917	117.578,00
24/10/2006	4,5600	1,11%	4,5100	4,5600	4,5000	7.851	35.562,20
23/10/2006	4,5100	0,00%	4,4800	4,5400	4,4100	38.727	173.188,52
20/10/2006	4,5100	-1,10%	4,5600	4,5700	4,5000	44.275	199.973,10
19/10/2006	4,5600	-0,65%	4,5600	4,5600	4,5600	5.033	22.970,80
18/10/2006	4,5900	0,00%	4,5600	4,6500	4,5400	5.097	23.314,40
17/10/2006	4,5900	0,44%	4,5900	4,6000	4,4900	30.778	139.778,00
16/10/2006	4,5700	0,22%	4,5900	4,5900	4,4900	25.853	116.690,60
13/10/2006	4,5600	0,00%	4,5700	4,6100	4,5000	34.166	155.481,80
12/10/2006	4,5600	0,00%	4,5200	4,5700	4,5000	23.702	107.585,20
11/10/2006	4,5600	-0,22%	4,5700	4,5700	4,5300	5.570	25.260,60
10/10/2006	4,5700	0,00%	4,5600	4,6400	4,5200	41.106	187.552,84
09/10/2006	4,5700	-1,08%	4,5600	4,6000	4,5400	26.563	121.320,10
06/10/2006	4,6200	0,43%	4,5600	4,6400	4,5300	41.683	191.223,20
05/10/2006	4,6000	-0,65%	4,6600	4,6800	4,5700	68.289	316.234,80
04/10/2006	4,6300	0,65%	4,6000	4,6400	4,5600	19.551	89.981,20
03/10/2006	4,6000	-1,08%	4,5800	4,6800	4,5600	103.024	473.878,40
02/10/2006	4,6500	-0,21%	4,5700	4,6900	4,5600	32.370	149.474,60
29/9/2006	4,6600	1,08%	4,6200	4,6600	4,6100	6.388	29.593,60
28/9/2006	4,6100	0,00%	4,6200	4,6400	4,5400	43.855	201.381,60
27/9/2006	4,6100	1,10%	4,5700	4,6700	4,5600	54.911	252.301,60
26/9/2006	4,5600	-2,56%	4,5900	4,6900	4,5600	58.588	270.414,60
25/9/2006	4,6800	0,00%	4,6900	4,6900	4,5900	35.273	163.942,00
22/9/2006	4,6800	1,08%	4,7300	4,7400	4,5100	170.437	779.268,00
21/9/2006	4,6300	0,87%	4,5500	4,6500	4,5400	24.239	111.285,20
20/9/2006	4,5900	-1,29%	4,5800	4,6500	4,5600	39.855	183.159,60
19/9/2006	4,6500	0,43%	4,5600	4,6900	4,5600	17.185	79.355,60
18/9/2006	4,6300	-0,43%	4,5900	4,7900	4,5600	32.241	149.348,20
15/9/2006	4,6500	0,00%	4,6400	4,6500	4,6000	17.443	80.809,00
14/9/2006	4,6500	-1,27%	4,6900	4,8100	4,6300	72.418	340.766,80
13/9/2006	4,7100	-0,63%	4,6900	4,7200	4,6500	25.702	120.456,00
12/9/2006	4,7400	-0,21%	4,7400	4,7400	4,6900	19.583	92.473,40
11/9/2006	4,7500	-0,42%	4,7300	4,7700	4,7100	25.617	121.413,40
08/9/2006	4,7700	0,00%	4,7800	4,8200	4,6900	27.466	130.043,60
07/9/2006	4,7700	-0,42%	4,7300	4,7700	4,7100	5.248	24.806,80
06/9/2006	4,7900	-0,62%	4,7500	4,8200	4,7500	17.981	85.965,60
05/9/2006	4,8200	-0,21%	4,7900	4,8200	4,7700	9.850	47.270,00
04/9/2006	4,8300	-0,41%	4,8000	4,8400	4,7800	24.325	117.111,60
01/9/2006	4,8500	0,00%	4,7700	4,8500	4,7700	28.412	136.590,40
31/8/2006	4,8500	0,00%	4,7600	4,8500	4,7500	37.682	181.109,80
30/8/2006	4,8500	-0,21%	4,7900	4,8500	4,7800	30.456	146.596,60
29/8/2006	4,8600	0,83%	4,8000	4,9100	4,7800	55.816	269.584,36
28/8/2006	4,8200	0,84%	4,7900	4,8300	4,7300	16.669	80.002,60
25/8/2006	4,7800	0,21%	4,7500	4,8200	4,7300	37.252	178.085,60
24/8/2006	4,7700	-1,45%	4,7600	4,8000	4,7200	27.326	129.990,00
23/8/2006	4,8400	1,47%	4,8300	4,8500	4,7300	35.854	171.785,58
22/8/2006	4,7700	-1,85%	4,8200	4,9300	4,7400	35.162	170.281,70
21/8/2006	4,8600	-0,61%	4,8000	4,8700	4,7900	44.865	216.517,70
18/8/2006	4,8900	0,62%	4,7800	4,9000	4,7800	39.018	188.473,78
17/8/2006	4,8600	-1,62%	4,9500	4,9600	4,8300	50.523	247.308,00
16/8/2006	4,9400	1,02%	4,9200	4,9500	4,8300	38.005	185.608,60
14/8/2006	4,8900	0,41%	4,8900	4,9000	4,7800	22.670	110.248,00
11/8/2006	4,8700	-1,81%	4,8800	4,9600	4,8700	25.917	127.123,00
10/8/2006	4,9600	-0,40%	4,9700	4,9700	4,8700	46.844	230.777,40
09/8/2006	4,9800	-0,40%	5,0200	5,0200	4,9300	49.210	245.042,80
08/8/2006	5,0000	-1,57%	5,0800	5,0800	4,9500	19.959	100.114,50
07/8/2006	5,0800	2,01%	4,9700	5,1100	4,9500	52.178	261.006,50
04/8/2006	4,9800	0,00%	4,9900	4,9900	4,9300	20.949	104.182,40
03/8/2006	4,9800	1,22%	4,8900	4,9800	4,8900	31.692	156.552,20
02/8/2006	4,9200	-1,01%	4,9000	4,9500	4,8800	27.509	135.443,40
01/8/2006	4,9700	-0,40%	4,9400	5,0000	4,8900	44.113	218.925,92
31/7/2006	4,9900	-0,20%	4,9900	5,0400	4,8800	38.370	189.594,80
28/7/2006	5,0000	0,60%	4,9800	5,0600	4,8800	69.198	342.876,62
27/7/2006	4,9700	3,76%	4,7900	4,9700	4,7900	46.952	229.253,60
26/7/2006	4,7900	4,36%	4,6300	4,8200	4,6000	74.891	349.553,82
25/7/2006	4,5900	-1,29%	4,5800	4,6900	4,5400	263.410	1.205.412,54
24/7/2006	4,6500	1,09%	4,6200	4,6700	4,5700	26.485	122.300,84
21/7/2006	4,6000	0,22%	4,5800	4,6000	4,5200	27.143	123.764,80
20/7/2006	4,5900	1,77%	4,5100	4,6000	4,4300	169.720	761.237,32
19/7/2006	4,5100	0,00%	4,4300	4,5100	4,4200	87.258	389.602,40
18/7/2006	4,5100	0,22%	4,5300	4,5300	4,4700	270.464	1.217.295,20
17/7/2006	4,5000	0,00%	4,4000	4,5400	4,3700	388.436	1.649.386,40
14/7/2006	4,5000	-0,22%	4,5600	4,5800	4,4100	88.516	394.948,40
13/7/2006	4,5100	2,04%	4,3100	4,5500	4,2800	111.616	489.258,78
12/7/2006	4,4200	2,31%	4,4100	4,4300	4,2600	148.074	638.786,10
11/7/2006	4,3200	1,65%	4,2100	4,3300	4,1800	87.532	369.116,40
10/7/2006	4,2500	0,00%	4,1700	4,2600	4,1500	47.888	200.938,90
07/7/2006	4,2500	0,00%	4,2000	4,2500	4,2000	9.033	38.166,00
06/7/2006	4,2500	0,24%	4,1800	4,2500	4,1800	6.667	28.017,00
05/7/2006	4,2400	-0,70%	4,2000	4,2500	4,1900	12.905	54.445,00
04/7/2006	4,2700	0,00%	4,2200	4,2700	4,2100	15.238	64.683,10
03/7/2006	4,2700	-0,70%	4,3000	4,3400	4,2000	21.274	90.727,62
30/6/2006	4,3000	0,23%	4,4300	4,5900	4,2200	18.066	77.692,80
29/6/2006	4,2900	-0,23%	4,2500	4,3000	4,1800	16.109	68.870,00
28/6/2006	4,3000	0,00%	4,2500	4,3100	4,2400	15.916	68.078,00
27/6/2006	4,3000	0,47%	4,1800	4,3000	4,1600	18.454	77.411,20
26/6/2006	4,2800	-0,70%	4,4200	4,4200	4,1900	18.777	80.255,20
23/6/2006	4,3100	0,00%	4,2000	4,3100	4,1900	19.529	82.675,60
22/6/2006	4,3100	0,00%	4,2300	4,3300	4,2000	22.218	94.653,60
21/6/2006	4,3100	1,41%	4,2500	4,3900	4,1100	22.584	96.137,20
20/6/2006	4,2500	-2,07%	4,2300	4,2700	4,1900	16.152	68.413,40
19/6/2006	4,3400	9,87%	3,9300	4,3400	3,9300	13.099	52.176,94
16/6/2006	3,9500	-0,75%	3,8700	4,0000	3,8700	14.905	58.656,96
15/6/2006	3,9800	3,11%	3,9000	3,9800	3,8600	26.563	103.616,54
14/6/2006	3,8600	0,00%	3,7900	3,8600	3,7900	17.392	66.246,82
13/6/2006	3,8600	-2,28%	3,7000	3,9000	3,7000	17.507	66.786,30
09/6/2006	3,9500	0,00%	3,9500	4,0100	3,9200	16.161	64.040,20
08/6/2006	3,9500	-2,95%	3,7800	4,0000	3,7700	25.522	101.089,96
07/6/2006	4,0700	1,75%	3,9300	4,0800	3,8900	20.471	81.237,48
06/6/2006	4,0000	-1,23%	3,9900	4,0300	3,9000	16.884	67.109,00
05/6/2006	4,0500	-2,41%	4,1500	4,1500	3,8400	27.542	110.958,80
02/6/2006	4,1500	0,48%	4,0500	4,1500	3,9300	18.217	74.325,40
01/6/2006	4,1300	-1,20%	4,1800	4,1800	4,0600	17.237	70.796,26
31/5/2006	4,1800	-0,24%	4,1400	4,1900	4,1400	13.313	55.409,60
30/5/2006	4,1900	-0,95%	4,1500	4,1900	4,1500	15.486	64.532,00
29/5/2006	4,2300	-0,94%	4,1400	4,2300	4,1400	17.357	72.482,20
26/5/2006	4,2700	1,91%	4,2100	4,2700	4,0500	23.100	96.519,70
25/5/2006	4,1900	0,96%	4,1400	4,2100	4,1100	14.905	62.192,20
24/5/2006	4,1500	-3,49%	3,9600	4,1800	3,9100	18.110	72.772,70
23/5/2006	4,3000	2,87%	4,0500	4,3000	4,0500	31.431	131.663,84
22/5/2006	4,1800	-3,46%	4,2000	4,2000	3,9200	41.683	169.635,60
19/5/2006	4,3300	-2,04%	4,2800	4,4200	4,2800	6.736	29.391,02
18/5/2006	4,4200	-1,56%	4,4500	4,4500	4,2800	4.624	20.450,00
17/5/2006	4,4900	-0,44%	4,5400	4,5500	4,4200	28.853	129.959,80
16/5/2006	4,5100	0,89%	4,4300	4,5100	4,4200	14.970	67.017,00
15/5/2006	4,4700	-1,11%	4,5100	4,5100	4,4200	17.679	79.260,40
12/5/2006	4,5200	-0,44%	4,4600	4,5400	4,4300	19.315	86.802,00
11/5/2006	4,5400	0,67%	4,5400	4,5400	4,4200	25.427	113.916,22
10/5/2006	4,5100	-0,66%	4,5400	4,5400	4,4700	21.508	96.768,00
09/5/2006	4,5400	0,00%	4,5600	4,5600	4,4200	12.109	54.236,70
08/5/2006	4,5400	0,67%	4,5100	4,5700	4,4300	31.066	140.917,80
05/5/2006	4,5100	-0,44%	4,4700	4,5600	4,4300	14.518	65.643,80
04/5/2006	4,5300	0,44%	4,4600	4,5700	4,4500	19.142	86.596,00
03/5/2006	4,5100	0,45%	4,4100	4,5400	4,4100	19.978	89.411,06
02/5/2006	4,4900	-1,54%	4,5900	4,5900	4,4600	25.057	112.496,00
28/4/2006	4,5600	-1,30%	4,5600	4,5600	4,5600	19.358	88.200,00
27/4/2006	4,6200	0,00%	4,6300	4,6300	4,5200	21.713	100.179,70

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.%