Συνεχης ενημερωση

ΕΛΛΗΝΙΚΕΣ ΙΧΘΥΟΚΑΛΛΙΕΡΓΕΙΕΣΑ.Β.Ε.Ε. (ΚΟ (ΕΛΙΧΘ)

0,0700 €

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	1,2500	-1,57%	1,2400	1,3000	1,2400	54.741	,00
02/1/2008	1,2700	-1,55%	1,2900	1,2900	1,2600	30.032	,00
31/12/2007	1,2900	4,03%	1,2600	1,3100	1,2600	392.865	508.068,61
28/12/2007	1,2400	2,48%	1,2200	1,2400	1,2100	49.070	60.177,22
27/12/2007	1,2100	-0,82%	1,2200	1,2400	1,1900	73.130	88.983,00
24/12/2007	1,2200	-0,81%	1,2500	1,2500	1,2200	34.110	41.834,50
21/12/2007	1,2300	0,00%	1,2500	1,2600	1,2300	55.457	69.180,51
20/12/2007	1,2300	-2,38%	1,2500	1,2600	1,2000	70.300	86.327,65
19/12/2007	1,2600	-0,79%	1,2700	1,2800	1,2500	25.700	32.522,80
18/12/2007	1,2700	0,00%	1,2800	1,3100	1,2600	36.987	47.267,51
17/12/2007	1,2700	-4,51%	1,2900	1,3000	1,2700	56.830	72.843,70
14/12/2007	1,3300	0,76%	1,3300	1,3500	1,3100	49.810	66.211,00
13/12/2007	1,3200	-0,75%	1,3400	1,3800	1,3100	103.347	139.163,92
12/12/2007	1,3300	-0,75%	1,3200	1,3500	1,2900	173.194	229.244,75
11/12/2007	1,3400	2,29%	1,3200	1,3800	1,3200	115.990	155.961,77
10/12/2007	1,3100	0,77%	1,3000	1,3400	1,2800	78.706	102.273,30
07/12/2007	1,3000	-0,76%	1,3300	1,3400	1,3000	48.510	63.951,80
06/12/2007	1,3100	0,00%	1,3100	1,3400	1,3100	34.561	45.760,13
05/12/2007	1,3100	0,00%	1,3100	1,3400	1,3000	28.510	37.611,50
04/12/2007	1,3100	-2,96%	1,3200	1,3300	1,3000	50.110	65.908,69
03/12/2007	1,3500	0,00%	1,3500	1,3700	1,3300	45.507	61.379,21
30/11/2007	1,3500	-1,46%	1,3700	1,3700	1,3400	23.877	32.435,50
29/11/2007	1,3700	0,00%	1,3900	1,4100	1,3300	105.111	143.473,11
28/11/2007	1,3700	2,24%	1,3800	1,3800	1,3500	56.830	77.398,50
27/11/2007	1,3400	-0,74%	1,3300	1,3700	1,3000	114.888	154.318,76
26/11/2007	1,3500	0,75%	1,3600	1,3900	1,3200	128.425	16.960.172,00
23/11/2007	1,3400	1,52%	1,3700	1,3800	1,3300	100.593	136.485,42
22/11/2007	1,3200	0,00%	1,2800	1,3200	1,2800	40.034	52.543,58
21/11/2007	1,3200	-5,04%	1,3500	1,4000	1,2700	177.076	233.904,00
20/11/2007	1,3900	-0,71%	1,3800	1,4000	1,3700	88.160	12.030.789,00
19/11/2007	1,4000	-2,78%	1,4600	1,4600	1,3900	60.463	85.137,52
16/11/2007	1,4400	1,41%	1,4100	1,4700	1,4100	44.183	63.433,59
15/11/2007	1,4200	-0,70%	1,4200	1,4900	1,4100	121.330	175.726,10
14/11/2007	1,4300	1,42%	1,4500	1,4600	1,4100	181.639	264.418,26
13/11/2007	1,4100	-2,08%	1,4100	1,4400	1,3200	211.950	28.921.877,00
12/11/2007	1,4400	-3,36%	1,4500	1,5000	1,4200	147.678	214.075,68
09/11/2007	1,4900	-4,49%	1,5400	1,5800	1,4800	128.217	187.108,26
08/11/2007	1,5600	3,31%	1,5000	1,5600	1,4800	88.636	135.416,60
07/11/2007	1,5100	-3,21%	1,5600	1,5600	1,4900	133.550	203.182,50
06/11/2007	1,5600	1,30%	1,5700	1,6000	1,5600	78.550	123.784,20
05/11/2007	1,5400	-3,14%	1,5700	1,5800	1,5400	42.440	63.824,60
02/11/2007	1,5900	0,63%	1,5500	1,6100	1,5500	63.221	100.329,71
01/11/2007	1,5800	-1,86%	1,6100	1,6200	1,5700	142.380	226.634,00
31/10/2007	1,6100	-1,23%	1,6400	1,6600	1,6100	92.621	151.110,61
30/10/2007	1,6300	0,62%	1,6300	1,6800	1,6200	174.038	286.533,20
29/10/2007	1,6200	0,00%	1,6200	1,6400	1,6200	44.351	72.390,33
26/10/2007	1,6200	0,62%	1,6100	1,6400	1,6100	61.450	99.789,63
25/10/2007	1,6100	-1,83%	1,6500	1,6500	1,6100	64.948	105.737,71
24/10/2007	1,6400	0,61%	1,6200	1,6600	1,6200	71.180	116.667,20
23/10/2007	1,6300	1,24%	1,6400	1,6500	1,6200	53.145	86.750,95
22/10/2007	1,6100	-1,83%	1,5800	1,6100	1,5700	71.545	114.461,05
19/10/2007	1,6400	0,00%	1,6500	1,6800	1,6300	100.339	153.542,08
18/10/2007	1,6400	0,00%	1,6600	1,6900	1,6400	59.920	99.367,35
17/10/2007	1,6400	0,61%	1,6300	1,6600	1,6300	53.295	87.616,36
16/10/2007	1,6300	-2,98%	1,6700	1,6700	1,6300	69.132	114.056,50
15/10/2007	1,6800	0,00%	1,6800	1,7200	1,6800	126.790	216.675,40
12/10/2007	1,6800	1,20%	1,6600	1,7400	1,6600	173.226	294.735,26
11/10/2007	1,6600	0,61%	1,6400	1,6800	1,6400	67.898	113.113,44
10/10/2007	1,6500	-0,60%	1,6700	1,6800	1,6400	105.510	174.920,55
09/10/2007	1,6600	-0,60%	1,6600	1,6900	1,6600	69.829	117.012,50
08/10/2007	1,6700	-1,18%	1,6800	1,7000	1,6500	106.129	177.643,00
05/10/2007	1,6900	1,20%	1,7000	1,7100	1,6700	77.474	130.834,50
04/10/2007	1,6700	-1,18%	1,6800	1,7100	1,6700	86.571	145.834,00
03/10/2007	1,6900	-1,17%	1,7000	1,7400	1,6800	117.070	199.612,00
02/10/2007	1,7100	1,79%	1,7000	1,7200	1,6800	138.149	234.967,00
01/10/2007	1,6800	-0,59%	1,6700	1,7100	1,6700	86.060	145.028,90
28/9/2007	1,6900	0,00%	1,6900	1,7100	1,6700	83.330	140.207,20
27/9/2007	1,6900	-1,74%	1,7500	1,7500	1,6800	92.259	158.113,00
26/9/2007	1,7200	-0,58%	1,7600	1,7600	1,7100	123.785	214.247,54
25/9/2007	1,7300	0,58%	1,7000	1,7600	1,7000	92.720	160.938,21
24/9/2007	1,7200	0,58%	1,7300	1,7600	1,7200	120.579	195.349,29
21/9/2007	1,7100	-0,58%	1,7200	1,7600	1,7000	118.220	204.664,79
20/9/2007	1,7200	0,58%	1,7300	1,7500	1,7000	99.981	172.526,71
19/9/2007	1,7100	-3,93%	1,8100	1,8200	1,7000	579.451	983.931,90
18/9/2007	1,7800	13,38%	1,5700	1,8400	1,5700	684.533	1.196.654,00
17/9/2007	1,5700	0,64%	1,5600	1,6300	1,5600	99.160	158.325,90
14/9/2007	1,5600	0,00%	1,5800	1,5800	1,5500	110.860	173.251,00
13/9/2007	1,5600	-0,64%	1,5700	1,6100	1,5500	83.277	131.199,80
12/9/2007	1,5700	-2,48%	1,6300	1,6300	1,5500	182.920	290.376,34
11/9/2007	1,6100	-1,23%	1,6300	1,6600	1,6100	82.737	134.949,59
10/9/2007	1,6300	-1,81%	1,6500	1,6600	1,6300	55.504	91.125,30
07/9/2007	1,6600	-1,19%	1,6900	1,7200	1,6600	48.430	81.621,00
06/9/2007	1,6800	1,20%	1,6800	1,6900	1,6500	113.064	188.627,68
05/9/2007	1,6600	-0,60%	1,7000	1,7100	1,6600	65.982	110.902,84
04/9/2007	1,6700	-2,34%	1,7000	1,7300	1,6700	84.205	140.467,03
03/9/2007	1,7100	1,18%	1,7200	1,7700	1,7000	247.164	429.443,84
31/8/2007	1,6900	0,60%	1,6900	1,7200	1,6500	112.490	190.215,50
30/8/2007	1,6800	0,00%	1,7300	1,7300	1,6700	133.770	227.281,50
29/8/2007	1,6800	0,00%	1,6100	1,7100	1,6100	127.210	212.545,00
28/8/2007	1,6800	-1,75%	1,7100	1,7100	1,6600	72.090	101.628,40
27/8/2007	1,7100	-3,39%	1,7800	1,7800	1,7000	59.628	103.617,90
24/8/2007	1,7700	3,51%	1,7000	1,7800	1,6900	138.299	241.530,17
23/8/2007	1,7100	-0,58%	1,7600	1,7800	1,7000	148.055	258.655,62
22/8/2007	1,7200	2,38%	1,7000	1,7300	1,7000	155.975	266.998,07
21/8/2007	1,6800	-0,59%	1,7000	1,7000	1,6500	71.825	120.197,15
20/8/2007	1,6900	-0,59%	1,7000	1,7500	1,6600	82.980	141.734,40
17/8/2007	1,7000	7,59%	1,5900	1,7000	1,5400	238.635	392.350,49
16/8/2007	1,5800	-5,95%	1,6000	1,6100	1,5500	195.630	308.984,97
14/8/2007	1,6800	4,35%	1,5800	1,6900	1,5500	140.166	231.665,22
13/8/2007	1,6100	8,78%	1,5100	1,6200	1,5100	248.561	387.698,99
10/8/2007	1,4800	-5,73%	1,5700	1,5700	1,4200	377.199	557.817,13
09/8/2007	1,5700	-4,85%	1,6700	1,6800	1,5600	380.714	608.850,05
08/8/2007	1,6500	2,48%	1,6600	1,6800	1,6400	215.527	356.537,30
07/8/2007	1,6100	-6,40%	1,7600	1,7700	1,6000	248.535	414.630,80
06/8/2007	1,7200	-3,91%	1,7300	1,7700	1,7100	89.140	154.647,10
03/8/2007	1,7900	-1,65%	1,8400	1,8400	1,7600	103.030	184.650,68
02/8/2007	1,8200	0,00%	1,8400	1,9000	1,8000	181.072	332.766,70
01/8/2007	1,8200	-0,55%	1,7500	1,8400	1,7200	290.331	514.666,00
31/7/2007	1,8300	0,00%	1,8600	1,8600	1,8200	139.748	241.402,38
30/7/2007	1,8300	-0,54%	1,8400	1,8800	1,7500	327.587	516.709,45
27/7/2007	1,8400	-2,13%	1,7900	1,9100	1,7900	483.101	893.303,14
26/7/2007	1,8800	-6,93%	2,0200	2,0800	1,8600	793.555	1.515.033,07
25/7/2007	2,0200	6,32%	1,8800	2,0400	1,8500	981.535	1.948.075,78
24/7/2007	1,9000	1,60%	1,9000	1,9300	1,8100	642.630	1.169.319,48
23/7/2007	1,8700	-0,53%	1,9000	1,9200	1,8600	232.855	441.070,44
20/7/2007	1,8800	3,87%	1,8500	1,9300	1,8100	643.982	1.190.486,71
19/7/2007	1,8100	2,26%	1,8200	1,8700	1,8000	526.375	965.908,80
18/7/2007	1,7700	7,93%	1,6600	1,7800	1,6500	725.109	1.141.681,33
17/7/2007	1,6400	-0,61%	1,6500	1,6700	1,6400	72.571	119.853,00
16/7/2007	1,6500	-1,20%	1,7000	1,7000	1,6500	136.680	211.411,92
13/7/2007	1,6700	1,21%	1,6900	1,7000	1,6700	113.122	190.315,15
12/7/2007	1,6500	0,61%	1,6700	1,6800	1,6500	95.808	155.127,08
11/7/2007	1,6400	-1,20%	1,6400	1,6600	1,6000	239.414	386.996,86
10/7/2007	1,6600	-2,35%	1,7100	1,7200	1,6500	134.672	223.445,74
09/7/2007	1,7000	-0,58%	1,7500	1,7500	1,6900	186.548	319.859,93
06/7/2007	1,7100	0,00%	1,7100	1,7400	1,7000	173.722	297.808,92
05/7/2007	1,7100	0,00%	1,7400	1,7500	1,7000	230.908	398.897,16
04/7/2007	1,7100	0,59%	1,7000	1,7300	1,6900	170.507	291.343,51
03/7/2007	1,7000	4,94%	1,6400	1,7100	1,6400	267.721	449.823,21
02/7/2007	1,6200	-1,82%	1,6500	1,6800	1,6100	207.115	294.381,22
29/6/2007	1,6500	-1,79%	1,7100	1,7100	1,6500	158.776	264.644,48
28/6/2007	1,6800	-0,59%	1,7300	1,7300	1,6800	186.652	317.987,02
27/6/2007	1,6900	0,60%	1,7100	1,7300	1,6800	214.399	367.107,48
26/6/2007	1,6800	1,20%	1,6600	1,7300	1,6500	246.312	418.839,55
25/6/2007	1,6600	-0,60%	1,6700	1,6900	1,6600	131.501	218.180,59
22/6/2007	1,6700	0,00%	1,6900	1,7200	1,6700	132.858	224.429,86
21/6/2007	1,6700	-0,60%	1,6600	1,7000	1,6400	212.939	355.648,88
20/6/2007	1,6800	0,60%	1,6700	1,7400	1,6700	302.071	513.722,38
19/6/2007	1,6700	-2,34%	1,7100	1,7300	1,6600	151.431	244.391,06
18/6/2007	1,7100	0,00%	1,7500	1,7600	1,7000	291.971	507.547,00
15/6/2007	1,7100	3,01%	1,6800	1,7600	1,6800	285.945	494.719,53
14/6/2007	1,6600	0,61%	1,6500	1,7000	1,6500	229.178	356.666,97
13/6/2007	1,6500	0,00%	1,6200	1,6700	1,6100	212.027	348.565,07
12/6/2007	1,6500	-1,79%	1,7000	1,7000	1,6400	246.771	412.134,87
11/6/2007	1,6800	0,60%	1,7100	1,7500	1,6500	400.379	683.166,05
08/6/2007	1,6700	2,45%	1,5900	1,6700	1,5800	460.179	642.904,93
07/6/2007	1,6300	-2,98%	1,6600	1,7100	1,6200	353.807	473.514,28
06/6/2007	1,6800	0,00%	1,6800	1,7100	1,6100	361.670	593.508,77
05/6/2007	1,6800	0,00%	1,7000	1,7500	1,6600	505.925	864.826,80
04/6/2007	1,6800	-6,67%	1,8000	1,8300	1,6700	527.090	678.135,35
01/6/2007	1,8000	0,00%	1,8000	1,8300	1,7500	497.304	870.779,06
31/5/2007	1,8000	-4,76%	1,9300	1,9400	1,7800	1.159.243	2.038.183,39
30/5/2007	1,8900	3,28%	1,8300	1,9100	1,7800	1.724.569	2.780.817,52
29/5/2007	1,8300	8,28%	1,7200	1,8400	1,7100	1.190.042	2.081.081,59
25/5/2007	1,6900	9,03%	1,5700	1,7000	1,5600	1.121.522	1.541.448,09
24/5/2007	1,5500	2,65%	1,5100	1,5800	1,4800	637.950	961.610,12
23/5/2007	1,5100	1,34%	1,5000	1,5400	1,4900	441.958	643.775,25
22/5/2007	1,4900	0,00%	1,5000	1,5200	1,4700	294.120	437.002,70
21/5/2007	1,4900	2,76%	1,4600	1,5300	1,4600	572.199	852.501,14
18/5/2007	1,4500	1,40%	1,4600	1,5000	1,4300	605.486	836.494,12
17/5/2007	1,4300	4,38%	1,4100	1,4500	1,3800	691.608	986.571,50
16/5/2007	1,3700	1,48%	1,3400	1,4000	1,3400	390.287	500.411,59
15/5/2007	1,3500	0,75%	1,3600	1,3800	1,3400	146.424	198.846,93
14/5/2007	1,3400	0,00%	1,3500	1,3700	1,3400	119.322	131.333,11
11/5/2007	1,3400	0,00%	1,3300	1,3600	1,3200	152.302	202.903,00
10/5/2007	1,3400	-0,74%	1,3500	1,3700	1,3400	91.676	124.096,34
09/5/2007	1,3500	0,00%	1,3700	1,3700	1,3400	96.505	113.717,70
08/5/2007	1,3500	-2,17%	1,3900	1,3900	1,3500	153.039	208.680,50
07/5/2007	1,3800	2,22%	1,3600	1,4600	1,3400	785.638	1.033.015,51
04/5/2007	1,3500	3,05%	1,3100	1,3600	1,3100	259.030	340.364,65
03/5/2007	1,3100	-2,96%	1,3700	1,3700	1,3000	222.784	292.725,00
02/5/2007	1,3500	1,50%	1,3400	1,3600	1,3200	224.275	263.348,05
30/4/2007	1,3300	3,10%	1,3100	1,3500	1,2900	344.595	,00
27/4/2007	1,2900	-0,77%	1,2800	1,3200	1,2700	112.750	145.826,00
26/4/2007	1,3000	-1,52%	1,3300	1,3500	1,2900	122.286	159.149,50
25/4/2007	1,3200	2,33%	1,2900	1,3500	1,2900	275.166	257.123,78
24/4/2007	1,2900	0,78%	1,2900	1,3200	1,2700	223.216	288.837,81
23/4/2007	1,2800	0,00%	1,2800	1,3000	1,2700	111.047	120.398,21
20/4/2007	1,2800	0,00%	1,3100	1,3300	1,2700	129.349	148.490,37
19/4/2007	1,2800	-0,78%	1,2800	1,3100	1,2600	142.064	148.184,94
18/4/2007	1,2900	0,00%	1,3000	1,3400	1,2800	286.283	355.639,98
17/4/2007	1,2900	2,38%	1,2600	1,3000	1,2600	137.722	176.504,44
16/4/2007	1,2600	-2,33%	1,2800	1,3200	1,2400	454.273	584.965,63
13/4/2007	1,2900	-9,15%	1,4200	1,4400	1,2800	2.363.294	3.132.839,10
12/4/2007	1,4200	2,90%	1,3700	1,4400	1,3700	538.402	763.203,42
11/4/2007	1,3800	-2,82%	1,4400	1,5100	1,3500	1.446.896	2.074.512,30
10/4/2007	1,4200	7,58%	1,3300	1,4400	1,3300	538.848	,00
05/4/2007	1,3200	2,33%	1,3200	1,3200	1,2900	151.199	196.428,33
04/4/2007	1,2900	0,78%	1,2700	1,3100	1,2700	82.530	81.570,71
03/4/2007	1,2800	-1,54%	1,3200	1,3400	1,2700	221.860	268.214,10
02/4/2007	1,3000	4,00%	1,2700	1,3500	1,2700	338.819	420.502,93
30/3/2007	1,2500	-0,79%	1,2600	1,2700	1,2400	81.929	79.575,43
29/3/2007	1,2600	1,61%	1,2500	1,2700	1,2500	110.266	138.637,14
28/3/2007	1,2400	-0,80%	1,2500	1,2600	1,2300	98.908	113.522,10
27/3/2007	1,2500	5,04%	1,2500	1,2900	1,2300	587.225	739.061,42
26/3/2007	1,1900	1,71%	1,1700	1,2000	1,1600	72.662	85.932,48
23/3/2007	1,1700	-0,85%	1,1800	1,1900	1,1700	63.190	60.470,50
22/3/2007	1,1800	2,61%	1,1500	1,2000	1,1500	88.260	104.064,16
21/3/2007	1,1500	-0,86%	1,1600	1,1700	1,1500	73.330	,00
20/3/2007	1,1600	-0,85%	1,1900	1,1900	1,1600	86.387	84.002,10
19/3/2007	1,1700	-2,50%	1,2200	1,2200	1,1700	169.802	199.180,44
16/3/2007	1,2000	1,69%	1,1800	1,2100	1,1700	152.468	181.988,84
15/3/2007	1,1800	-3,28%	1,2400	1,2500	1,1700	211.070	245.367,20
14/3/2007	1,2200	0,00%	1,2200	1,2500	1,1500	391.548	473.736,34
13/3/2007	1,2200	5,17%	1,1600	1,2400	1,1400	2.578.411	3.010.549,20
12/3/2007	1,1600	3,57%	1,1300	1,1800	1,1200	495.640	545.787,19
09/3/2007	1,1200	0,90%	1,1000	1,1400	1,0900	46.021	,00
08/3/2007	1,1100	1,83%	1,1100	1,1200	1,0800	67.262	71.840,84
07/3/2007	1,0900	1,87%	1,1100	1,1200	1,0800	88.687	97.585,16
06/3/2007	1,0700	2,88%	1,0800	1,0900	1,0500	105.802	111.063,60
05/3/2007	1,0400	-4,59%	1,0900	1,0900	1,0300	101.997	106.395,18
02/3/2007	1,0900	-0,91%	1,1100	1,1200	1,0600	120.931	131.437,58
01/3/2007	1,1000	-3,51%	1,1600	1,1700	1,0900	89.850	101.511,00
28/2/2007	1,1400	1,79%	1,1200	1,1600	1,0800	105.747	119.082,38
27/2/2007	1,1200	-1,75%	1,1400	1,1700	1,1100	317.706	364.494,91
26/2/2007	1,1400	-1,72%	1,1600	1,1600	1,1400	47.850	55.093,85
23/2/2007	1,1600	0,00%	1,1600	1,1900	1,1500	72.440	84.222,60
22/2/2007	1,1600	0,87%	1,1600	1,1900	1,1600	45.461	53.247,20
21/2/2007	1,1500	-2,54%	1,1800	1,2000	1,1500	81.619	95.335,80
20/2/2007	1,1800	-2,48%	1,2000	1,2400	1,1700	43.024	51.327,88
16/2/2007	1,2100	6,14%	1,1400	1,2200	1,1400	162.909	193.713,48
15/2/2007	1,1400	1,79%	1,1400	1,1600	1,1300	106.980	122.500,90
14/2/2007	1,1200	1,82%	1,1200	1,1600	1,1200	117.810	133.453,05
13/2/2007	1,1000	-2,65%	1,1400	1,1600	1,0900	152.348	172.202,88
12/2/2007	1,1300	-3,42%	1,1800	1,1800	1,1100	157.315	177.955,40
09/2/2007	1,1700	-1,68%	1,1900	1,1900	1,1700	66.870	78.846,89
08/2/2007	1,1900	-0,83%	1,1800	1,2300	1,1800	61.430	73.789,20
07/2/2007	1,2000	-2,44%	1,2300	1,2500	1,2000	146.862	178.109,51
06/2/2007	1,2300	-2,38%	1,2800	1,2800	1,2300	118.052	146.644,51
05/2/2007	1,2600	0,80%	1,2400	1,2600	1,2300	144.545	179.684,64
02/2/2007	1,2500	-1,57%	1,2900	1,2900	1,2400	138.365	174.383,92
01/2/2007	1,2700	0,00%	1,3000	1,3100	1,2700	141.896	182.151,69
31/1/2007	1,2700	3,25%	1,2400	1,2900	1,2400	256.187	326.156,30
30/1/2007	1,2300	0,82%	1,2200	1,2500	1,2200	155.451	,00
29/1/2007	1,2200	-2,40%	1,2500	1,2600	1,2200	118.044	145.367,20
26/1/2007	1,2500	1,63%	1,2300	1,2700	1,2000	200.532	249.281,84
25/1/2007	1,2300	1,65%	1,2100	1,2700	1,2100	300.956	374.646,03
24/1/2007	1,2100	2,54%	1,2200	1,2700	1,2100	448.641	554.855,08
23/1/2007	1,1800	-0,84%	1,2000	1,2000	1,1400	247.633	290.513,70
22/1/2007	1,1900	-3,25%	1,2400	1,2600	1,1700	580.042	696.788,63
19/1/2007	1,2300	0,82%	1,2200	1,2400	1,1600	581.490	698.553,51
18/1/2007	1,2200	-5,43%	1,2800	1,2900	1,1900	615.909	760.639,38
17/1/2007	1,2900	-2,27%	1,3400	1,3500	1,2800	617.613	804.746,52
16/1/2007	1,3200	1,54%	1,3400	1,3500	1,2500	1.245.322	1.634.794,78
15/1/2007	1,3000	12,07%	1,2200	1,3500	1,2100	1.505.855	1.932.841,72
12/1/2007	1,1600	13,73%	1,0400	1,1700	1,0100	816.747	909.646,45
11/1/2007	1,0200	-6,42%	1,0900	1,1200	1,0100	426.391	452.015,56
10/1/2007	1,0900	-4,39%	1,1400	1,1400	1,0800	256.521	281.706,09
09/1/2007	1,1400	3,64%	1,1000	1,1600	1,1000	353.751	403.467,30
08/1/2007	1,1000	-4,35%	1,1300	1,1400	1,0400	576.406	627.334,36
05/1/2007	1,1500	-0,86%	1,1500	1,1900	1,1400	301.665	350.852,69
04/1/2007	1,1600	-4,13%	1,1900	1,2200	1,1400	563.208	656.079,36
03/1/2007	1,2100	0,00%	1,2300	1,2500	1,1400	1.319.754	1.566.037,95
02/1/2007	1,2100	-14,18%	1,4200	1,4400	1,1400	1.753.974	2.153.701,54
29/12/2006	1,4100	14,63%	1,3400	1,4300	1,2800	677.537	914.509,35
28/12/2006	1,2300	4,24%	1,2000	1,2600	1,1700	1.101.916	1.330.228,12
27/12/2006	1,1800	-9,23%	1,3300	1,3300	1,1700	906.924	1.089.624,48
22/12/2006	1,3000	-0,76%	1,3200	1,3300	1,2900	218.071	2.755.127,88
21/12/2006	1,3100	-9,66%	1,3300	1,4400	1,3100	1.865.669	2.469.764,08
20/12/2006	1,4500	-1,36%	1,4700	1,4700	1,4200	222.559	318.632,14
19/12/2006	1,4700	0,00%	1,4800	1,4900	1,4400	193.902	284.742,69
18/12/2006	1,4700	0,68%	1,4800	1,5100	1,4400	324.136	473.950,97
15/12/2006	1,4600	2,10%	1,4300	1,4700	1,4300	164.512	238.857,48
14/12/2006	1,4300	2,88%	1,4100	1,4600	1,3800	177.866	254.049,53
13/12/2006	1,3900	0,72%	1,3800	1,4400	1,3800	209.433	293.144,76
12/12/2006	1,3800	-6,12%	1,4700	1,4700	1,2600	827.966	1.091.868,29
11/12/2006	1,4700	-5,77%	1,5600	1,5600	1,4400	273.143	411.466,21
08/12/2006	1,5600	0,00%	1,5300	1,5800	1,5200	268.886	417.718,00
07/12/2006	1,5600	-0,64%	1,5600	1,6100	1,5200	311.259	485.794,16
06/12/2006	1,5700	1,95%	1,5700	1,6300	1,5400	304.764	477.509,34
05/12/2006	1,5400	7,69%	1,4600	1,5600	1,4600	556.345	847.141,76
04/12/2006	1,4300	5,93%	1,3700	1,4500	1,3600	479.901	680.986,12
01/12/2006	1,3500	5,47%	1,3000	1,3800	1,2200	893.499	1.188.940,75
30/11/2006	1,2800	-17,95%	1,6200	1,6200	1,2500	1.803.598	2.311.189,30
29/11/2006	1,5600	1,30%	1,5400	1,6200	1,4100	429.819	656.631,78
28/11/2006	1,5400	-19,79%	1,9300	1,9400	1,5400	445.431	740.694,90
27/11/2006	1,9200	-8,57%	2,1000	2,1000	1,9000	1.196.340	2.370.645,94
24/11/2006	2,1000	-0,94%	2,1500	2,1600	2,0600	82.784	173.155,46
23/11/2006	2,1200	3,41%	2,0600	2,1400	2,0400	193.548	401.396,26
22/11/2006	2,0500	-0,97%	2,0700	2,1100	2,0200	81.917	167.681,16
21/11/2006	2,0700	-0,96%	2,0700	2,0800	1,9800	195.936	395.449,06
20/11/2006	2,0900	-1,88%	2,1200	2,1300	2,0800	71.478	151.025,76
17/11/2006	2,1300	-3,18%	2,2100	2,2400	2,1200	48.326	104.103,08
16/11/2006	2,2000	0,46%	2,1900	2,2500	2,1400	93.380	202.917,34
15/11/2006	2,1900	2,82%	2,0900	2,2000	2,0900	158.594	338.046,94
14/11/2006	2,1300	0,95%	2,0900	2,1600	2,0100	196.966	403.837,50
13/11/2006	2,1100	-3,65%	2,1400	2,1600	2,0900	185.433	395.983,16
10/11/2006	2,1900	0,46%	2,1600	2,1900	2,1500	69.603	150.336,96
09/11/2006	2,1800	0,00%	2,1700	2,1900	2,1400	63.441	137.100,20
08/11/2006	2,1800	-0,46%	2,1500	2,2000	2,1300	232.991	503.161,70
07/11/2006	2,1900	-1,35%	2,1800	2,2100	2,1400	79.913	173.327,00
06/11/2006	2,2200	2,30%	2,1200	2,3000	2,1200	166.599	360.922,58
03/11/2006	2,1700	0,93%	2,1500	2,1700	2,1200	24.918	53.559,60
02/11/2006	2,1500	-1,38%	2,1800	2,2200	2,1000	113.775	242.870,40
01/11/2006	2,1800	7,39%	2,0300	2,2300	2,0000	122.946	253.744,98
31/10/2006	2,0300	1,00%	2,0100	2,0300	1,9800	58.692	117.754,68
30/10/2006	2,0100	0,50%	1,9600	2,0100	1,9600	17.006	33.585,60
27/10/2006	2,0000	-0,50%	2,0100	2,0400	1,9700	88.618	177.340,48
26/10/2006	2,0100	1,01%	1,9800	2,0500	1,9500	72.235	143.975,46
25/10/2006	1,9900	0,00%	1,8800	2,0000	1,8600	67.633	129.558,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%