Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4500 €

-0,0100 (-0,41%)

Άνοιγμα 2,4400
Υψηλό 2,4500
Χαμηλό 2,4000

Όγκος 4.010
Τζίρος 9.771 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	5,2600	-1,50%	5,2200	5,3400	5,2000	45.660	240.487,40
05/7/2007	5,3400	-3,26%	5,5200	5,5200	5,2600	42.512	229.331,00
04/7/2007	5,5200	0,00%	5,5400	5,5400	5,4600	13.605	74.727,74
03/7/2007	5,5200	-1,08%	5,5800	5,6200	5,4800	34.967	193.183,40
02/7/2007	5,5800	0,00%	5,5800	5,6000	5,5000	25.386	141.011,72
29/6/2007	5,5800	1,45%	5,5000	5,6600	5,5000	166.995	939.929,04
28/6/2007	5,5000	3,38%	5,3400	5,6400	5,3400	28.440	154.965,20
27/6/2007	5,3200	0,38%	5,3000	5,3400	5,2400	36.449	193.534,48
26/6/2007	5,3000	1,53%	5,2200	5,4000	5,1400	124.281	658.244,40
25/6/2007	5,2200	-1,88%	5,1800	5,3400	5,1800	12.000	62.679,70
22/6/2007	5,3200	0,00%	5,5600	5,5800	5,3200	49.467	267.785,48
21/6/2007	5,3200	1,14%	5,3400	5,3400	5,1400	43.136	227.583,50
20/6/2007	5,2600	6,05%	4,9600	5,3000	4,9600	74.490	389.567,82
19/6/2007	4,9600	-1,20%	5,0200	5,0200	4,8400	57.863	283.948,30
18/6/2007	5,0200	-1,57%	5,2000	5,2200	5,0200	46.433	235.597,90
15/6/2007	5,1000	-0,78%	5,2600	5,3400	5,0200	32.693	167.556,20
14/6/2007	5,1400	-1,15%	5,2000	5,4600	5,1000	69.536	365.958,14
13/6/2007	5,2000	-0,38%	5,2600	5,2600	5,0600	30.956	160.823,92
12/6/2007	5,2200	8,30%	4,8200	5,3000	4,8000	92.360	472.911,90
11/6/2007	4,8200	-1,23%	5,0600	5,1000	4,7400	74.828	365.546,02
08/6/2007	4,8800	9,42%	4,4600	5,0400	4,4600	221.916	1.071.711,20
07/6/2007	4,4600	3,72%	4,3000	4,5200	4,2000	139.184	616.098,28
06/6/2007	4,3000	-0,46%	4,5000	4,5000	4,2200	101.642	434.934,82
05/6/2007	4,3200	7,46%	4,1000	4,4200	4,0600	215.726	933.624,96
04/6/2007	4,0200	6,35%	3,7800	4,1000	3,7800	193.424	769.211,24
01/6/2007	3,7800	1,07%	3,7400	3,7800	3,6800	59.417	222.740,92
31/5/2007	3,7400	0,00%	3,8000	3,8200	3,7400	94.418	356.820,96
30/5/2007	3,7400	0,00%	3,7800	3,8200	3,7000	131.051	490.611,54
29/5/2007	3,7400	8,09%	3,4800	3,7800	3,4800	121.719	449.741,58
25/5/2007	3,4600	-2,26%	3,4600	3,5000	3,4600	49.710	172.983,40
24/5/2007	3,5400	-1,12%	3,5200	3,5400	3,5000	23.457	82.592,60
23/5/2007	3,5800	1,13%	3,5400	3,6000	3,5400	26.940	96.198,96
22/5/2007	3,5400	0,00%	3,5800	3,5800	3,4800	25.515	90.128,40
21/5/2007	3,5400	0,57%	3,5400	3,6000	3,5000	21.300	75.485,60
18/5/2007	3,5200	-0,56%	3,5200	3,5400	3,5000	14.295	50.236,12
17/5/2007	3,5400	-1,12%	3,5800	3,5800	3,5000	40.155	141.540,30
16/5/2007	3,5800	1,13%	3,5000	3,5800	3,4800	41.483	146.774,50
15/5/2007	3,5400	-3,28%	3,6600	3,6600	3,5400	33.503	120.397,70
14/5/2007	3,6600	0,00%	3,6600	3,7600	3,6600	55.694	205.944,58
11/5/2007	3,6600	3,39%	3,4800	3,6600	3,4400	119.109	423.034,32
10/5/2007	3,5400	1,14%	3,5800	3,6600	3,5000	168.893	610.248,32
09/5/2007	3,5000	8,70%	3,3000	3,5400	3,2200	123.918	420.595,00
08/5/2007	3,2200	0,00%	3,2200	3,2400	3,1400	23.565	75.388,20
07/5/2007	3,2200	0,63%	3,2000	3,2400	3,1600	11.790	37.584,00
04/5/2007	3,2000	1,27%	3,1400	3,2200	3,1400	9.405	30.059,20
03/5/2007	3,1600	-0,63%	3,1800	3,2200	3,1400	14.775	46.988,46
02/5/2007	3,1800	-1,24%	3,2200	3,2200	3,1800	17.475	55.666,20
30/4/2007	3,2200	0,63%	3,2000	3,2200	3,1800	25.676	81.983,88
27/4/2007	3,2000	0,00%	3,2000	3,2600	3,2000	42.278	136.771,90
26/4/2007	3,2000	0,63%	3,1800	3,2200	3,1600	35.085	111.812,60
25/4/2007	3,1800	0,63%	3,1400	3,2600	3,1200	48.023	152.506,78
24/4/2007	3,1600	-1,25%	3,1400	3,2600	3,1400	49.748	157.461,62
23/4/2007	3,2000	-4,76%	3,3400	3,3400	3,2000	91.845	296.923,02
20/4/2007	3,3600	1,82%	3,3000	3,3800	3,3000	77.771	260.051,64
19/4/2007	3,3000	0,61%	3,2600	3,3000	3,1800	36.225	118.098,00
18/4/2007	3,2800	0,61%	3,2600	3,3800	3,2600	64.199	212.756,00
17/4/2007	3,2600	-1,81%	3,3200	3,3200	3,2400	21.030	68.819,00
16/4/2007	3,3200	-0,60%	3,3800	3,4200	3,2600	41.739	139.042,68
13/4/2007	3,3400	-2,34%	3,4200	3,4600	3,3400	50.370	171.268,08
12/4/2007	3,4200	0,59%	3,4000	3,4200	3,3400	50.535	170.440,96
11/4/2007	3,4000	-2,86%	3,5400	3,5400	3,3800	47.354	163.149,20
10/4/2007	3,5000	2,94%	3,5200	3,5200	3,4600	87.314	304.518,62
05/4/2007	3,4000	3,66%	3,3000	3,4600	3,3000	103.941	353.047,60
04/4/2007	3,2800	3,14%	3,2600	3,3000	3,2200	141.147	459.208,18
03/4/2007	3,1800	3,92%	3,0600	3,2800	3,0600	165.105	529.618,08
02/4/2007	3,0600	-1,29%	3,1000	3,1400	3,0600	12.053	37.155,20
30/3/2007	3,1000	-1,27%	3,1400	3,1800	3,0600	24.623	77.032,60
29/3/2007	3,1400	1,29%	3,1800	3,1800	3,1200	36.188	114.011,00
28/3/2007	3,1000	2,65%	3,0200	3,1000	3,0200	14.973	46.045,80
27/3/2007	3,0200	-2,58%	3,0200	3,0600	3,0000	17.280	52.185,60
26/3/2007	3,1000	0,65%	3,0600	3,1200	3,0000	17.729	54.281,28
23/3/2007	3,0800	-1,28%	3,1400	3,1400	3,0400	27.060	83.788,40
22/3/2007	3,1200	3,31%	3,1400	3,2000	3,1000	91.740	289.230,30
21/3/2007	3,0200	0,67%	2,9400	3,0200	2,9400	41.445	124.089,80
20/3/2007	3,0000	-1,32%	3,0200	3,0200	2,9400	4.385	13.140,50
19/3/2007	3,0400	3,40%	2,9200	3,0400	2,9200	12.435	37.220,40
16/3/2007	2,9400	0,00%	2,8800	2,9400	2,8600	4.125	12.015,60
15/3/2007	2,9400	0,68%	2,9400	3,0400	2,9200	13.815	40.733,00
14/3/2007	2,9200	-3,31%	2,8600	2,9400	2,8600	9.531	27.627,32
13/3/2007	3,0200	-1,31%	3,0600	3,0600	2,9400	16.016	48.125,98
12/3/2007	3,0600	0,00%	3,0200	3,0600	2,9400	19.739	59.448,76
09/3/2007	3,0600	0,00%	3,0600	3,0600	3,0200	20.402	62.201,58
08/3/2007	3,0600	0,66%	3,0000	3,0600	3,0000	32.385	97.938,92
07/3/2007	3,0400	-0,65%	3,0000	3,1000	2,9600	16.964	51.463,12
06/3/2007	3,0600	4,79%	2,9400	3,0800	2,9200	80.012	241.320,70
05/3/2007	2,9200	-0,68%	2,8000	2,9400	2,7800	54.825	155.312,02
02/3/2007	2,9400	2,08%	2,8400	2,9800	2,7400	99.596	283.200,54
01/3/2007	2,8800	-3,36%	2,9800	3,0400	2,7400	77.859	225.775,60
28/2/2007	2,9800	0,00%	2,8800	2,9800	2,8400	53.517	156.228,48
27/2/2007	2,9800	-8,59%	3,1400	3,1400	2,9400	96.885	289.965,08
26/2/2007	3,2600	1,24%	3,2200	3,3000	3,1800	41.918	136.582,40
23/2/2007	3,2200	1,90%	3,1800	3,3000	3,1600	91.877	295.600,98
22/2/2007	3,1600	3,95%	3,0600	3,1800	3,0000	72.368	225.075,60
21/2/2007	3,0400	-1,30%	3,1000	3,1000	3,0000	12.045	36.877,80
20/2/2007	3,0800	6,21%	2,9600	3,1000	2,9600	91.815	279.293,82
16/2/2007	2,9000	0,00%	2,8600	2,9400	2,8600	21.870	63.502,00
15/2/2007	2,9000	-0,68%	2,8800	2,9200	2,8600	19.517	56.460,62
14/2/2007	2,9200	2,10%	2,9000	2,9800	2,8800	75.158	219.449,62
13/2/2007	2,8600	2,88%	2,8200	2,8800	2,7600	31.943	90.292,40
12/2/2007	2,7800	-2,11%	2,8200	2,8200	2,7000	49.555	136.375,28
09/2/2007	2,8400	-0,70%	2,8600	2,9000	2,8200	14.580	41.626,80
08/2/2007	2,8600	-2,72%	2,9000	2,9600	2,8600	19.455	56.308,60
07/2/2007	2,9400	-0,68%	2,9200	3,0200	2,9200	15.795	46.995,08
06/2/2007	2,9600	-2,63%	3,0400	3,0400	2,9200	17.160	50.651,20
05/2/2007	3,0400	2,01%	3,0600	3,0600	2,9400	28.446	85.247,64
02/2/2007	2,9800	4,20%	2,8800	3,0600	2,8600	70.943	212.216,50
01/2/2007	2,8600	-0,69%	2,8800	2,9000	2,8200	23.694	67.662,24
31/1/2007	2,8800	-1,37%	2,9200	2,9800	2,8600	32.007	92.199,08
30/1/2007	2,9200	-0,68%	2,9400	2,9800	2,9000	19.325	56.510,42
29/1/2007	2,9400	1,38%	2,9400	3,0600	2,9400	57.435	170.713,22
26/1/2007	2,9000	1,40%	2,8200	2,9200	2,8200	29.019	83.709,20
25/1/2007	2,8600	-1,38%	2,9000	2,9800	2,8600	34.974	100.908,32
24/1/2007	2,9000	-1,36%	2,9200	3,0000	2,9000	34.725	102.091,40
23/1/2007	2,9400	-1,34%	2,9800	2,9800	2,8600	21.440	62.510,40
22/1/2007	2,9800	-0,67%	3,0400	3,0600	2,9400	34.140	101.874,60
19/1/2007	3,0000	-0,66%	3,0400	3,0400	2,9600	17.499	52.296,16
18/1/2007	3,0200	0,00%	3,0400	3,0600	2,9800	41.873	126.698,50
17/1/2007	3,0200	1,34%	2,9400	3,0600	2,9400	60.542	182.371,12
16/1/2007	2,9800	-1,32%	3,0400	3,0400	2,9600	18.674	55.975,68
15/1/2007	3,0200	1,34%	3,0400	3,0400	2,9800	25.905	77.826,76
12/1/2007	2,9800	0,00%	2,9400	3,0400	2,9200	39.155	116.886,62
11/1/2007	2,9800	0,68%	3,0200	3,1000	2,9600	78.750	238.032,60
10/1/2007	2,9600	-1,33%	3,0200	3,0200	2,9000	80.964	238.089,36
09/1/2007	3,0000	-5,06%	3,1200	3,1800	2,9800	81.966	250.985,20
08/1/2007	3,1600	-1,86%	3,2000	3,2000	3,0800	108.930	341.173,88
05/1/2007	3,2200	-2,42%	3,3800	3,3800	3,1800	65.939	215.164,06
04/1/2007	3,3000	3,77%	3,1400	3,3000	3,1400	105.240	342.755,38
03/1/2007	3,1800	-2,45%	3,2600	3,2600	3,1400	60.438	193.774,88
02/1/2007	3,2600	3,82%	3,2200	3,3000	3,2200	66.288	215.670,20
29/12/2006	3,1400	0,00%	3,0800	3,1600	3,0800	12.480	39.162,60
28/12/2006	3,1400	-1,88%	3,2000	3,2200	3,1000	52.785	166.463,60
27/12/2006	3,2000	1,27%	3,2200	3,2200	3,1600	48.524	154.298,36
22/12/2006	3,1600	1,94%	3,1400	3,1800	3,0600	34.170	107.529,60
21/12/2006	3,1000	4,03%	3,0200	3,1800	3,0200	149.616	466.342,64
20/12/2006	2,9800	1,36%	2,9600	3,0400	2,9400	35.715	106.885,40
19/12/2006	2,9400	3,52%	2,8200	2,9600	2,7400	83.033	235.251,58
18/12/2006	2,8400	-2,07%	2,9600	2,9600	2,8200	30.276	86.751,76
15/12/2006	2,9000	1,40%	2,9000	2,9000	2,8600	50.240	144.418,14
14/12/2006	2,8600	4,38%	2,7600	2,8800	2,7600	107.967	304.502,14
13/12/2006	2,7400	0,00%	2,7400	2,7600	2,7200	23.456	64.359,24
12/12/2006	2,7400	3,01%	2,6800	2,7800	2,6800	51.041	139.806,56
11/12/2006	2,6600	0,00%	2,6400	2,7000	2,6200	34.230	90.566,54
08/12/2006	2,6600	-0,75%	2,6400	2,6600	2,6200	28.160	74.549,74
07/12/2006	2,6800	-0,74%	2,6600	2,7000	2,6400	51.176	136.575,26
06/12/2006	2,7000	3,05%	2,6200	2,7400	2,6200	104.036	280.306,98
05/12/2006	2,6200	0,00%	2,6600	2,7000	2,5800	76.399	202.238,96
04/12/2006	2,6200	3,97%	2,5800	2,7200	2,5400	188.700	499.208,60
01/12/2006	2,5200	0,00%	2,5200	2,5400	2,5000	17.910	45.197,20
30/11/2006	2,5200	-1,56%	2,5800	2,5800	2,5000	17.688	44.893,56
29/11/2006	2,5600	1,59%	2,5400	2,5800	2,5200	36.746	93.794,72
28/11/2006	2,5200	-2,33%	2,5400	2,6200	2,4800	98.811	253.639,88
27/11/2006	2,5800	0,00%	2,6600	2,7000	2,5400	213.533	562.537,62
24/11/2006	2,5800	4,88%	2,4800	2,6200	2,4800	189.855	487.842,44
23/11/2006	2,4600	0,00%	2,3800	2,4600	2,3400	4.883	11.819,58
22/11/2006	2,4600	0,00%	2,4400	2,4600	2,4200	4.125	10.048,00
21/11/2006	2,4600	0,00%	2,4600	2,5000	2,4200	12.705	31.340,60
20/11/2006	2,4600	3,36%	2,3400	2,4600	2,3000	58.701	142.063,50
17/11/2006	2,3800	-3,25%	2,4600	2,4600	2,3800	24.192	58.018,98
16/11/2006	2,4600	-1,60%	2,4200	2,5000	2,4200	23.099	56.847,64
15/11/2006	2,5000	-1,57%	2,5000	2,5400	2,4600	45.017	112.641,00
14/11/2006	2,5400	0,00%	2,5000	2,5400	2,4800	23.123	58.290,36
13/11/2006	2,5400	4,96%	2,4200	2,5400	2,4000	102.564	256.657,34
10/11/2006	2,4200	-0,82%	2,4000	2,4600	2,3800	30.852	74.463,80
09/11/2006	2,4400	0,83%	2,4600	2,5200	2,4200	45.205	111.049,66
08/11/2006	2,4200	3,42%	2,2800	2,4600	2,2600	37.313	88.596,92
07/11/2006	2,3400	5,41%	2,2200	2,3800	2,2200	54.375	124.691,10
06/11/2006	2,2200	0,00%	2,2200	2,2600	2,2200	8.205	18.321,20
03/11/2006	2,2200	0,00%	2,1800	2,2800	2,1800	39.173	86.724,80
02/11/2006	2,2200	-1,77%	2,2400	2,2800	2,2200	23.775	53.517,08
01/11/2006	2,2600	1,80%	2,2200	2,2600	2,2200	12.975	29.321,00
31/10/2006	2,2200	0,00%	2,2200	2,2200	2,1400	26.325	57.792,00
30/10/2006	2,2200	-1,77%	2,2000	2,2600	2,2000	15.180	33.744,00
27/10/2006	2,2600	2,73%	2,1600	2,3000	2,1600	32.198	72.310,84
26/10/2006	2,2000	2,80%	2,1800	2,2000	2,1600	18.075	39.445,92
25/10/2006	2,1400	1,90%	2,1400	2,1800	2,1000	40.553	87.373,90
24/10/2006	2,1000	0,00%	2,0800	2,1400	2,0800	2.550	5.381,00
23/10/2006	2,1000	0,96%	2,0600	2,1000	2,0600	5.693	11.832,60
20/10/2006	2,0800	-0,95%	2,0600	2,1400	2,0600	11.445	24.037,00
19/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	2.700	5.674,00
18/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	3.699	7.788,56
17/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	1.575	3.318,00
16/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	1.005	2.117,20
13/10/2006	2,1000	-0,94%	2,1400	2,1400	2,1000	12.090	25.523,60
12/10/2006	2,1200	-0,93%	2,1000	2,1400	2,1000	2.378	5.031,10
11/10/2006	2,1400	0,00%	2,1400	2,1400	2,1400	5.250	11.200,00
10/10/2006	2,1400	1,90%	2,1000	2,1400	2,1000	5.745	12.205,40
09/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	7.493	15.777,30
06/10/2006	2,1000	-1,87%	2,1200	2,1200	2,1000	4.875	10.292,00
05/10/2006	2,1400	0,00%	2,1000	2,1400	2,1000	4.560	9.678,80
04/10/2006	2,1400	0,94%	2,1200	2,1400	2,1000	6.540	13.764,80
03/10/2006	2,1200	0,95%	2,1400	2,1600	2,1200	11.010	23.637,80
02/10/2006	2,1000	0,00%	2,1400	2,1600	2,1000	5.550	11.817,00
29/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000	5.400	11.376,00
28/9/2006	2,1000	-1,87%	2,1000	2,1000	2,1000	6.075	12.798,00
27/9/2006	2,1400	0,94%	2,1200	2,1400	2,1200	4.875	10.395,00
26/9/2006	2,1200	-0,93%	2,1400	2,1400	2,1200	13.635	29.004,20
25/9/2006	2,1400	0,00%	2,1400	2,1600	2,1400	18.105	38.887,20
22/9/2006	2,1400	0,00%	2,1400	2,1400	2,1400	4.755	10.200,00
21/9/2006	2,1400	1,90%	2,1000	2,1400	2,1000	5.730	12.175,20
20/9/2006	2,1000	0,00%	2,1000	2,1400	2,1000	5.970	12.643,60
19/9/2006	2,1000	-1,87%	2,1400	2,1400	2,1000	11.678	24.700,60
18/9/2006	2,1400	0,00%	2,1400	2,1400	2,1400	40.500	86.404,00
15/9/2006	2,1400	1,90%	2,1400	2,1800	2,1200	24.806	53.078,06
14/9/2006	2,1000	-5,41%	2,1400	2,1400	2,1000	3.510	7.430,60
13/9/2006	2,2200	3,74%	2,1400	2,2200	2,1000	20.625	44.521,20
12/9/2006	2,1400	-1,83%	2,1800	2,1800	2,1400	6.225	13.477,00
11/9/2006	2,1800	-1,80%	2,1600	2,2000	2,1600	14.790	32.344,60
08/9/2006	2,2200	5,71%	2,1000	2,2600	2,1000	53.730	118.087,40
07/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
06/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
05/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
04/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
01/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
31/8/2006	2,1000	0,00%	2,0600	2,1400	2,0600	23.675	49.968,84
30/8/2006	2,1000	-1,87%	2,1800	2,2000	2,0800	12.675	27.255,00
29/8/2006	2,1400	4,90%	2,1800	2,2200	2,1400	43.545	95.058,20
28/8/2006	2,0400	-0,97%	2,0200	2,0600	2,0200	6.270	12.785,40
25/8/2006	2,0600	-2,83%	2,1000	2,1400	2,0600	6.690	13.986,20
24/8/2006	2,1200	1,92%	2,0200	2,1200	2,0200	7.547	15.921,58
23/8/2006	2,0800	-0,95%	2,0800	2,0800	2,0800	225	468,00
22/8/2006	2,1000	-1,87%	2,0600	2,1000	2,0600	1.875	3.897,00
21/8/2006	2,1400	1,90%	2,0800	2,1800	2,0400	9.510	20.099,40
18/8/2006	2,1000	0,00%	2,0600	2,1400	2,0600	22.020	46.786,80
17/8/2006	2,1000	0,00%	2,0800	2,1000	2,0400	1.305	2.718,40
16/8/2006	2,1000	0,00%	2,1000	2,1000	2,0400	4.425	9.215,40
14/8/2006	2,1000	2,94%	2,1000	2,1000	2,1000	300	628,00
11/8/2006	2,0400	-0,97%	2,1000	2,1200	2,0400	2.100	4.402,00
10/8/2006	2,0600	-2,83%	2,0600	2,0600	2,0200	5.400	11.132,00
09/8/2006	2,1200	0,95%	2,0400	2,1200	2,0200	4.260	8.988,80
08/8/2006	2,1000	1,94%	2,0200	2,1000	2,0200	3.270	6.698,20
07/8/2006	2,0600	0,98%	2,0200	2,0600	2,0200	5.265	10.693,40
04/8/2006	2,0400	2,00%	2,0000	2,0400	2,0000	2.475	4.999,00
03/8/2006	2,0000	-1,96%	2,0400	2,0400	2,0000	8.250	16.594,00
02/8/2006	2,0400	0,00%	2,0400	2,0400	2,0000	13.545	27.374,40
01/8/2006	2,0400	0,00%	2,0600	2,0600	2,0200	4.200	8.570,00
31/7/2006	2,0400	0,99%	2,0200	2,0400	2,0200	1.800	3.668,00
28/7/2006	2,0200	-1,94%	2,0200	2,0200	2,0200	900	1.812,00
27/7/2006	2,0600	0,98%	2,0600	2,0600	2,0600	225	465,00
26/7/2006	2,0400	0,99%	2,0200	2,0400	1,9800	12.300	24.712,20
25/7/2006	2,0200	-1,94%	2,0200	2,0200	2,0000	2.430	4.885,20
24/7/2006	2,0600	0,00%	2,0600	2,0600	2,0000	1.125	2.273,00
21/7/2006	2,0600	0,00%	2,0400	2,0600	2,0400	2.475	5.053,00
20/7/2006	2,0600	-0,96%	2,0200	2,0800	2,0200	8.385	17.275,40
19/7/2006	2,0800	4,00%	2,0200	2,0800	2,0000	13.650	27.560,00
18/7/2006	2,0000	0,00%	2,0000	2,0000	2,0000	255	510,00
17/7/2006	2,0000	-4,76%	2,0200	2,0200	1,9800	3.735	7.462,40
14/7/2006	2,1000	2,94%	2,0000	2,1000	2,0000	11.505	23.177,60
13/7/2006	2,0400	-4,67%	2,0000	2,1000	2,0000	3.075	6.246,00
12/7/2006	2,1400	3,88%	2,0400	2,1400	2,0000	39.840	81.614,60
11/7/2006	2,0600	0,00%	2,0600	2,0600	2,0600	7.800	16.042,00
10/7/2006	2,0600	-3,74%	2,1000	2,1000	2,0600	12.600	26.240,00
07/7/2006	2,1400	3,88%	2,0000	2,1800	2,0000	116.618	247.056,10
06/7/2006	2,0600	9,57%	1,8600	2,0600	1,8400	31.763	62.861,32
05/7/2006	1,8800	-3,09%	1,9400	1,9400	1,8800	3.510	6.677,50
04/7/2006	1,9400	2,11%	1,9200	1,9800	1,9000	14.562	28.365,20
03/7/2006	1,9000	3,26%	1,8600	1,9800	1,8400	16.035	30.950,70
30/6/2006	1,8400	2,22%	1,8000	1,8400	1,8000	15.645	28.274,45
29/6/2006	1,8000	-1,10%	1,8000	1,8200	1,8000	3.330	5.994,50
28/6/2006	1,8200	0,00%	1,8200	1,8200	1,8200	1.538	2.788,50
27/6/2006	1,8200	2,25%	1,8200	1,8200	1,8000	3.450	6.214,50
26/6/2006	1,7800	0,00%	1,7800	1,8200	1,7600	8.475	15.122,20
23/6/2006	1,7800	0,00%	1,7800	1,7800	1,7800	2.775	4.924,00
22/6/2006	1,7800	1,14%	1,7600	1,7800	1,7600	1.980	3.505,00
21/6/2006	1,7600	-2,22%	1,7800	1,7800	1,7400	6.075	10.712,40
20/6/2006	1,8000	0,00%	1,7800	1,8000	1,7400	9.300	16.471,50
19/6/2006	1,8000	2,27%	1,7600	1,8000	1,7600	990	1.769,00
16/6/2006	1,7600	-2,22%	1,8200	1,8200	1,7600	8.258	14.822,35
15/6/2006	1,8000	4,65%	1,8400	1,8400	1,8000	2.126	3.827,30
14/6/2006	1,7200	0,00%	1,7200	1,7200	1,7000	21.510	36.721,10
13/6/2006	1,7200	-4,44%	1,7600	1,7800	1,7000	18.240	31.415,23
09/6/2006	1,8000	2,27%	1,7400	1,8000	1,7400	7.422	13.291,27
08/6/2006	1,7600	-2,22%	1,7800	1,8000	1,7400	8.708	15.371,00
07/6/2006	1,8000	0,00%	1,8000	1,8000	1,7600	18.266	32.360,98
06/6/2006	1,8000	-1,10%	1,8200	1,8200	1,8000	37.665	68.158,10
05/6/2006	1,8200	0,00%	1,8200	1,8200	1,8200	17.025	30.986,00
02/6/2006	1,8200	0,00%	1,8200	1,8200	1,8200	14.441	26.281,71
01/6/2006	1,8200	1,11%	1,8200	1,8600	1,8000	15.082	27.533,20
31/5/2006	1,8000	0,00%	1,8400	1,8400	1,8000	22.569	40.949,31
30/5/2006	1,8000	-3,23%	1,8000	1,8400	1,7800	26.355	47.463,90
29/5/2006	1,8600	3,33%	1,8000	1,9000	1,8000	20.010	36.817,65
26/5/2006	1,8000	0,00%	1,8200	1,8600	1,8000	23.895	43.202,10
25/5/2006	1,8000	0,00%	1,8000	1,8200	1,7800	9.720	17.460,90
24/5/2006	1,8000	-1,10%	1,8200	1,8200	1,7800	4.620	8.247,50
23/5/2006	1,8200	2,25%	1,7800	1,8800	1,7800	10.905	19.919,80
22/5/2006	1,7800	-7,29%	1,8800	1,8800	1,7400	28.443	51.948,68
19/5/2006	1,9200	1,05%	1,9400	1,9400	1,9000	5.415	10.384,80
18/5/2006	1,9000	-4,04%	1,9600	1,9600	1,9000	17.078	32.664,45
17/5/2006	1,9800	-1,98%	2,0200	2,0200	1,9800	13.571	27.176,78
16/5/2006	2,0200	2,02%	2,0200	2,0600	1,9600	17.624	35.313,76
15/5/2006	1,9800	-2,94%	2,0200	2,0200	1,9800	9.420	18.777,80
12/5/2006	2,0400	-0,97%	2,0000	2,0400	1,9600	23.018	46.021,00
11/5/2006	2,0600	0,00%	2,0600	2,0600	1,9800	8.325	16.860,40
10/5/2006	2,0600	0,00%	2,0600	2,0800	2,0600	18.030	37.300,40
09/5/2006	2,0600	0,00%	2,0600	2,0600	2,0000	7.058	14.416,80
08/5/2006	2,0600	0,00%	2,0200	2,1000	2,0200	14.430	29.863,60
05/5/2006	2,0600	-1,90%	2,1000	2,1000	2,0400	4.935	10.237,20
04/5/2006	2,1000	0,96%	2,0800	2,1200	2,0600	15.735	32.963,00
03/5/2006	2,0800	2,97%	2,0600	2,1000	2,0200	33.015	68.337,26
02/5/2006	2,0200	4,12%	1,9600	2,0600	1,9600	46.355	93.568,16
28/4/2006	1,9400	0,00%	1,9200	1,9400	1,9200	4.988	9.586,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%