Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4300 €

0,0300 (1,25%)

Άνοιγμα 2,4000
Υψηλό 2,4300
Χαμηλό 2,3800

Όγκος 14.491
Τζίρος 34.609 €
Πράξεις 45

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,04%	1,9200	1,9400	1,9200	4.988	9.586,90
27/4/2006	1,9200	0,00%	1,9000	1,9400	1,9000	5.310	10.201,50
26/4/2006	1,9200	2,13%	1,9000	1,9200	1,9000	7.839	14.904,34
25/4/2006	1,8800	-2,08%	1,8800	1,9000	1,8800	2.340	4.393,30
20/4/2006	1,9200	2,13%	1,9200	1,9200	1,8800	6.270	12.004,40
19/4/2006	1,8800	1,08%	1,9200	1,9200	1,8600	8.310	15.677,50
18/4/2006	1,8600	-2,11%	1,9000	1,9000	1,8600	11.091	20.805,96
13/4/2006	1,9000	0,00%	1,9000	1,9000	1,8800	11.196	21.049,70
12/4/2006	1,9000	0,00%	1,8800	1,9000	1,8800	10.943	20.734,20
11/4/2006	1,9000	-2,06%	1,9200	1,9200	1,8800	29.375	55.554,81
10/4/2006	1,9400	-2,02%	1,9600	1,9800	1,9000	25.629	49.816,00
07/4/2006	1,9800	1,02%	1,9400	1,9800	1,9400	17.454	34.103,29
06/4/2006	1,9600	3,16%	1,9000	1,9800	1,9000	10.748	20.884,40
05/4/2006	1,9000	-2,06%	1,9400	1,9400	1,8600	42.620	80.498,73
04/4/2006	1,9400	0,00%	1,9800	1,9800	1,9400	10.338	20.142,52
03/4/2006	1,9400	-2,02%	1,9800	2,0400	1,9400	12.735	24.989,00
31/3/2006	1,9800	-1,00%	1,9800	1,9800	1,9800	1.770	3.512,30
30/3/2006	2,0000	-1,96%	1,9800	2,0200	1,9800	20.235	40.404,10
29/3/2006	2,0400	3,03%	2,0000	2,0400	2,0000	3.090	6.183,60
28/3/2006	1,9800	-1,98%	1,9800	2,0200	1,9800	10.410	20.769,20
27/3/2006	2,0200	-3,81%	2,1000	2,1000	2,0200	5.235	10.752,62
24/3/2006	2,1000	3,96%	2,0200	2,1000	2,0000	7.140	14.592,74
23/3/2006	2,0200	0,00%	2,0200	2,0600	2,0000	12.149	24.603,30
22/3/2006	2,0200	-1,94%	2,0600	2,1400	2,0000	8.700	17.658,20
21/3/2006	2,0600	1,98%	2,0200	2,0800	2,0200	11.025	22.750,60
20/3/2006	2,0200	-0,98%	2,0400	2,1000	2,0200	5.325	10.940,80
17/3/2006	2,0400	-3,77%	2,0800	2,1200	2,0400	4.980	10.336,60
16/3/2006	2,1200	6,00%	2,0200	2,1200	2,0200	3.075	6.273,60
15/3/2006	2,0000	0,00%	2,0000	2,0600	2,0000	18.480	37.324,88
14/3/2006	2,0000	0,00%	1,9800	2,0000	1,9800	9.315	18.449,60
13/3/2006	2,0000	-2,91%	2,0600	2,0600	2,0000	12.450	25.388,00
10/3/2006	2,0600	0,98%	2,0200	2,0600	2,0000	4.035	8.102,00
09/3/2006	2,0400	3,03%	2,0200	2,1000	2,0200	15.165	31.147,00
08/3/2006	1,9800	1,02%	1,9400	2,0000	1,9000	18.062	35.643,16
07/3/2006	1,9600	-6,67%	2,0200	2,0400	1,9400	13.170	26.262,80
03/3/2006	2,1000	1,94%	2,0400	2,1000	2,0400	10.455	21.581,40
02/3/2006	2,0600	-2,83%	2,1000	2,1400	2,0400	20.325	42.333,00
01/3/2006	2,1200	-0,93%	2,1200	2,1400	2,1000	23.296	49.600,16
28/2/2006	2,1400	1,90%	2,1000	2,2000	2,1000	10.230	22.117,20
27/2/2006	2,1000	-4,55%	2,1800	2,1800	2,0800	49.395	105.818,40
24/2/2006	2,2000	-0,90%	2,2000	2,2200	2,1800	25.320	55.782,20
23/2/2006	2,2200	-1,77%	2,2200	2,2600	2,2200	11.310	25.158,80
22/2/2006	2,2600	0,89%	2,2600	2,2600	2,2200	32.625	73.523,00
21/2/2006	2,2400	-0,88%	2,2600	2,3400	2,2400	11.400	26.044,00
20/2/2006	2,2600	0,00%	2,2600	2,2800	2,2200	16.005	36.165,20
17/2/2006	2,2600	0,89%	2,2400	2,2600	2,2200	10.200	22.852,00
16/2/2006	2,2400	0,00%	2,2200	2,2600	2,2200	15.900	35.470,80
15/2/2006	2,2400	-3,45%	2,3000	2,3200	2,2400	24.623	55.965,60
14/2/2006	2,3200	-2,52%	2,3600	2,3600	2,3000	25.464	59.162,16
13/2/2006	2,3800	-3,25%	2,4200	2,4200	2,3600	19.500	46.775,20
10/2/2006	2,4600	0,00%	2,4600	2,5000	2,4000	29.880	73.343,80
09/2/2006	2,4600	3,36%	2,4200	2,5000	2,3800	81.779	200.192,74
08/2/2006	2,3800	4,39%	2,3000	2,3800	2,3000	54.677	128.705,88
07/2/2006	2,2800	-1,72%	2,3200	2,3400	2,2600	36.750	84.593,82
06/2/2006	2,3200	0,87%	2,3000	2,3400	2,3000	36.675	84.941,26
03/2/2006	2,3000	0,00%	2,3400	2,3400	2,2600	35.130	81.286,60
02/2/2006	2,3000	0,88%	2,2800	2,3400	2,2800	57.585	132.912,20
01/2/2006	2,2800	3,64%	2,2000	2,3000	2,2000	45.080	102.657,34
31/1/2006	2,2000	-0,90%	2,2200	2,3000	2,1800	53.288	120.389,60
30/1/2006	2,2200	3,74%	2,1200	2,2200	2,1200	34.646	74.833,66
27/1/2006	2,1400	-1,83%	2,1400	2,1800	2,1200	33.045	70.982,20
26/1/2006	2,1800	-3,54%	2,2600	2,3000	2,1800	37.575	84.722,04
25/1/2006	2,2600	3,67%	2,2000	2,3000	2,1600	108.458	243.368,20
24/1/2006	2,1800	4,81%	2,0800	2,1800	2,0800	38.580	82.921,20
23/1/2006	2,0800	0,00%	2,0200	2,0800	2,0200	9.447	19.469,46
20/1/2006	2,0800	0,97%	2,0600	2,1400	2,0600	49.395	102.995,40
19/1/2006	2,0600	0,98%	2,0600	2,0800	2,0200	21.990	45.058,60
18/1/2006	2,0400	0,00%	1,9800	2,0400	1,9800	11.165	22.422,42
17/1/2006	2,0400	2,00%	2,0000	2,0600	2,0000	38.970	79.329,30
16/1/2006	2,0000	-2,91%	2,0800	2,1000	1,9800	61.290	125.977,40
13/1/2006	2,0600	1,98%	2,0000	2,0600	2,0000	19.335	39.390,20
12/1/2006	2,0200	-2,88%	2,0800	2,1000	2,0200	9.698	19.804,70
11/1/2006	2,0800	-2,80%	2,1600	2,2000	2,0600	32.415	68.710,00
10/1/2006	2,1400	-1,83%	2,1000	2,1600	2,1000	12.408	26.560,56
09/1/2006	2,1800	1,87%	2,2200	2,2600	2,1400	84.435	185.970,12
05/1/2006	2,1400	5,94%	2,0200	2,1800	2,0200	37.425	78.722,80
04/1/2006	2,0200	0,00%	2,0000	2,0600	1,9800	29.295	58.563,90
03/1/2006	2,0200	3,06%	1,9600	2,0200	1,9600	10.065	19.945,30
02/1/2006	1,9600	1,03%	1,9600	2,0000	1,9200	6.285	12.262,10
30/12/2005	1,9400	-2,02%	1,9400	1,9600	1,9200	3.360	6.535,30
29/12/2005	1,9800	1,02%	1,9400	1,9800	1,9400	3.000	5.877,20
28/12/2005	1,9600	0,00%	1,9400	1,9600	1,9200	7.440	14.363,70
27/12/2005	1,9600	3,16%	1,9000	1,9600	1,9000	2.220	4.281,60
23/12/2005	1,9000	0,00%	1,9400	1,9400	1,9000	4.110	7.862,70
22/12/2005	1,9000	-1,04%	1,9000	1,9000	1,8800	5.505	10.445,50
21/12/2005	1,9200	1,05%	1,8600	1,9200	1,8600	3.840	7.213,20
20/12/2005	1,9000	2,15%	1,8800	1,9000	1,8800	10.215	19.375,00
19/12/2005	1,8600	3,33%	1,8000	1,8600	1,8000	21.315	38.991,50
16/12/2005	1,8000	0,00%	1,8200	1,8400	1,8000	16.680	30.288,10
15/12/2005	1,8000	-1,10%	1,8000	1,8600	1,8000	29.175	52.856,80
14/12/2005	1,8200	1,11%	1,8000	1,8200	1,7800	10.305	18.549,60
13/12/2005	1,8000	-2,17%	1,8000	1,8200	1,8000	6.630	11.970,20
12/12/2005	1,8400	-1,08%	1,8200	1,8600	1,8200	5.670	10.407,30
09/12/2005	1,8600	1,09%	1,8400	1,8600	1,8200	3.045	5.592,30
08/12/2005	1,8400	0,00%	1,8400	1,8400	1,8200	3.900	7.147,20
07/12/2005	1,8400	-1,08%	1,8600	1,8600	1,8200	13.365	24.449,30
06/12/2005	1,8600	-2,11%	1,8600	1,8600	1,8400	2.385	4.428,00
05/12/2005	1,9000	-1,04%	1,9000	1,9000	1,9000	2.835	5.369,80
02/12/2005	1,9200	3,23%	1,8800	1,9200	1,8600	3.015	5.638,70
01/12/2005	1,8600	-2,11%	1,9000	1,9000	1,8600	3.900	7.316,00
30/11/2005	1,9000	-1,04%	1,9200	1,9200	1,9000	5.130	9.807,10
29/11/2005	1,9200	0,00%	1,8800	1,9200	1,8800	2.850	5.430,00
28/11/2005	1,9200	-1,03%	1,9000	1,9200	1,8800	4.905	9.275,70
25/11/2005	1,9400	0,00%	1,9200	1,9400	1,9000	8.010	15.337,60
24/11/2005	1,9400	-1,02%	1,9400	1,9400	1,9200	4.050	7.808,70
23/11/2005	1,9600	0,00%	1,9600	1,9800	1,9200	7.800	15.303,10
22/11/2005	1,9600	-1,01%	1,9000	2,0000	1,9000	10.350	19.878,40
21/11/2005	1,9800	-1,00%	2,0400	2,0400	1,9600	945	1.854,00
18/11/2005	2,0000	0,00%	1,9600	2,0000	1,9600	2.355	4.645,80
17/11/2005	2,0000	-0,99%	1,9800	2,0200	1,9600	2.235	4.410,10
16/11/2005	2,0200	3,06%	2,0200	2,0400	1,9600	3.570	7.139,40
15/11/2005	1,9600	-1,01%	2,0000	2,0000	1,9400	3.840	7.546,90
14/11/2005	1,9800	-1,00%	1,9800	1,9800	1,9600	4.590	9.054,10
11/11/2005	2,0000	-0,99%	2,0000	2,0000	1,9800	5.805	11.568,60
10/11/2005	2,0200	-0,98%	2,0000	2,0600	1,9400	5.385	10.888,20
09/11/2005	2,0400	-1,92%	2,0200	2,0600	2,0200	4.350	8.855,00
08/11/2005	2,0800	0,97%	2,0200	2,1000	2,0000	18.270	37.390,20
07/11/2005	2,0600	0,00%	2,0200	2,1000	2,0000	3.525	7.206,40
04/11/2005	2,0600	0,98%	2,0400	2,0600	2,0400	3.030	6.213,40
03/11/2005	2,0400	0,99%	2,0200	2,0400	1,9800	7.515	15.075,20
02/11/2005	2,0200	1,00%	1,9800	2,0200	1,9800	7.995	15.921,70
01/11/2005	2,0000	2,04%	1,9600	2,0000	1,9400	17.040	33.515,10
31/10/2005	1,9600	0,00%	1,9600	1,9800	1,9400	3.390	6.626,00
27/10/2005	1,9600	1,03%	1,9400	1,9600	1,9400	1.860	3.635,00
26/10/2005	1,9400	1,04%	1,9400	1,9400	1,9400	2.280	4.428,00
25/10/2005	1,9200	-2,04%	1,9400	1,9400	1,9200	11.670	22.580,80
24/10/2005	1,9600	1,03%	1,9400	1,9600	1,9400	1.575	3.075,50
21/10/2005	1,9400	1,04%	1,9200	1,9400	1,9000	3.600	6.897,00
20/10/2005	1,9200	1,05%	1,9000	1,9200	1,9000	8.670	16.539,40
19/10/2005	1,9000	-2,06%	1,9000	1,9600	1,9000	3.375	6.448,00
18/10/2005	1,9400	1,04%	1,9000	1,9600	1,9000	11.790	22.923,60
17/10/2005	1,9200	0,00%	1,9000	1,9600	1,9000	27.585	53.417,90
14/10/2005	1,9200	0,00%	1,9000	1,9400	1,9000	2.820	5.423,20
13/10/2005	1,9200	0,00%	1,9000	1,9400	1,8800	12.615	24.078,10
12/10/2005	1,9200	1,05%	1,9000	1,9400	1,9000	13.770	26.493,00
11/10/2005	1,9000	-1,04%	1,9200	1,9600	1,9000	34.410	65.768,20
10/10/2005	1,9200	-4,00%	1,9400	1,9800	1,9200	24.975	48.517,00
07/10/2005	2,0000	1,01%	1,9800	2,0600	1,9600	43.980	87.816,00
06/10/2005	1,9800	1,02%	1,9800	2,0200	1,9600	26.445	52.315,60
05/10/2005	1,9600	0,00%	1,9400	1,9800	1,9400	33.225	64.924,00
04/10/2005	1,9600	-2,00%	2,0000	2,0000	1,9200	39.540	77.585,00
03/10/2005	2,0000	-2,91%	2,0200	2,0400	2,0000	31.560	63.663,00
30/9/2005	2,0600	0,00%	2,0200	2,0600	2,0200	11.265	23.030,00
29/9/2005	2,0600	0,00%	2,0600	2,0800	2,0200	29.670	60.596,60
28/9/2005	2,0600	-0,96%	2,0600	2,0800	2,0200	22.185	45.442,00
27/9/2005	2,0800	-1,89%	2,1000	2,1000	2,0800	8.805	18.394,40
26/9/2005	2,1200	0,95%	2,1000	2,1200	2,0000	66.150	136.027,20
23/9/2005	2,1000	0,96%	2,0800	2,1400	2,0600	24.300	51.055,80
22/9/2005	2,0800	-1,89%	2,1000	2,1200	2,0800	16.410	34.309,40
21/9/2005	2,1200	-2,75%	2,1400	2,1400	2,1200	15.480	32.995,00
20/9/2005	2,1800	1,87%	2,1800	2,1800	2,1400	3.300	7.115,20
19/9/2005	2,1400	-1,83%	2,1800	2,1800	2,1400	2.460	5.294,40
16/9/2005	2,1800	0,93%	2,1600	2,1800	2,1400	12.120	26.119,40
15/9/2005	2,1600	0,93%	2,1400	2,1600	2,1400	6.075	13.066,80
14/9/2005	2,1400	-0,93%	2,1600	2,2000	2,1400	11.280	24.307,80
13/9/2005	2,1600	0,00%	2,1600	2,1600	2,1400	10.608	22.873,24
12/9/2005	2,1600	0,93%	2,2200	2,2200	2,1600	9.976	21.951,14
09/9/2005	2,1400	-1,83%	2,1400	2,1800	2,1400	6.225	13.391,00
08/9/2005	2,1800	0,00%	2,1800	2,1800	2,1600	5.895	12.791,60
07/9/2005	2,1800	-1,80%	2,2200	2,2200	2,1800	7.575	16.690,40
06/9/2005	2,2200	0,00%	2,1800	2,2400	2,1800	4.575	10.092,20
05/9/2005	2,2200	1,83%	2,1600	2,2200	2,1600	10.080	22.084,80
02/9/2005	2,1800	0,00%	2,1600	2,2200	2,1600	6.690	14.618,40
01/9/2005	2,1800	-3,54%	2,2200	2,2200	2,1800	9.405	20.632,00
31/8/2005	2,2600	4,63%	2,1600	2,2600	2,1000	31.125	67.708,80
30/8/2005	2,1600	0,00%	2,1600	2,1800	2,1200	19.650	42.300,00
29/8/2005	2,1600	-3,57%	2,2000	2,2000	2,1600	14.220	30.932,40
26/8/2005	2,2400	0,90%	2,2600	2,2600	2,2200	14.310	31.825,80
25/8/2005	2,2200	-1,77%	2,2400	2,2600	2,2200	6.780	15.134,00
24/8/2005	2,2600	0,00%	2,2400	2,2600	2,2400	3.105	6.957,60
23/8/2005	2,2600	-0,88%	2,2600	2,3000	2,2600	10.965	24.975,40
22/8/2005	2,2800	-0,87%	2,2400	2,3200	2,2400	12.405	28.176,60
19/8/2005	2,3000	0,00%	2,3200	2,3400	2,2600	6.105	14.110,80
18/8/2005	2,3000	0,00%	2,2600	2,3000	2,2200	13.635	30.835,80
17/8/2005	2,3000	1,77%	2,2600	2,3200	2,2400	3.495	7.969,80
16/8/2005	2,2600	0,00%	2,2400	2,2600	2,2200	5.310	11.906,80
12/8/2005	2,2600	0,89%	2,2400	2,2600	2,2400	8.190	18.361,00
11/8/2005	2,2400	-2,61%	2,3000	2,3000	2,2400	7.740	17.632,60
10/8/2005	2,3000	-1,71%	2,3400	2,3400	2,3000	10.935	25.412,00
09/8/2005	2,3400	0,00%	2,3400	2,3600	2,3400	5.490	12.902,40
08/8/2005	2,3400	5,41%	2,2200	2,3400	2,2200	12.315	28.240,00
05/8/2005	2,2200	-2,63%	2,2600	2,2600	2,2200	10.680	24.028,80
04/8/2005	2,2800	-0,87%	2,3000	2,3200	2,2600	14.655	33.568,60
03/8/2005	2,3000	0,00%	2,3000	2,3000	2,2800	6.555	15.067,40
02/8/2005	2,3000	-2,54%	2,3200	2,3400	2,3000	10.050	23.321,00
01/8/2005	2,3600	0,85%	2,3000	2,3600	2,3000	8.865	20.513,40
29/7/2005	2,3400	-7,14%	2,3600	2,3800	2,3200	58.965	138.090,00
28/7/2005	2,5200	0,80%	2,4800	2,5200	2,4800	36.180	90.721,80
27/7/2005	2,5000	0,00%	2,5200	2,5200	2,4600	35.189	87.510,02
26/7/2005	2,5000	0,00%	2,5200	2,5400	2,4800	39.435	99.309,60
25/7/2005	2,5000	3,31%	2,3800	2,5400	2,3800	28.305	69.860,00
22/7/2005	2,4200	0,83%	2,4000	2,4200	2,3800	18.150	43.693,20
21/7/2005	2,4000	2,56%	2,3400	2,4000	2,3400	21.405	51.048,60
20/7/2005	2,3400	1,74%	2,3200	2,3800	2,3000	19.995	46.834,40
19/7/2005	2,3000	-0,86%	2,3000	2,3400	2,2600	69.480	160.020,00
18/7/2005	2,3200	0,87%	2,3200	2,3400	2,3000	9.285	21.530,20
15/7/2005	2,3000	-1,71%	2,3000	2,3400	2,3000	9.525	22.002,80
14/7/2005	2,3400	-0,85%	2,3400	2,3400	2,3000	11.835	27.535,40
13/7/2005	2,3600	2,61%	2,2600	2,3800	2,2600	47.820	111.986,80
12/7/2005	2,3000	0,00%	2,3000	2,3000	2,3000	10.575	24.281,60
11/7/2005	2,3000	0,88%	2,3000	2,3600	2,3000	6.285	14.679,20
08/7/2005	2,2800	1,79%	2,2600	2,3000	2,2600	15.870	36.114,80
07/7/2005	2,2400	-2,61%	2,3000	2,3000	2,2200	28.830	64.688,80
06/7/2005	2,3000	0,00%	2,3000	2,3000	2,2800	8.850	20.303,00
05/7/2005	2,3000	-1,71%	2,3000	2,3200	2,2800	16.920	38.863,60
04/7/2005	2,3400	0,00%	2,3200	2,3400	2,2600	7.530	17.373,00
01/7/2005	2,3400	3,54%	2,3000	2,3800	2,2600	51.375	118.133,40
30/6/2005	2,2600	0,00%	2,2400	2,3400	2,2400	32.805	74.814,20
29/6/2005	2,2600	0,00%	2,2600	2,2600	2,2200	3.090	6.934,20
28/6/2005	2,2600	-0,88%	2,2600	2,3000	2,2600	11.355	25.769,40
27/6/2005	2,2800	-1,72%	2,3000	2,3000	2,2600	5.235	11.903,00
24/6/2005	2,3200	0,87%	2,3000	2,3200	2,3000	7.860	18.098,60
23/6/2005	2,3000	1,77%	2,2600	2,3400	2,2600	13.080	30.170,00
22/6/2005	2,2600	-0,88%	2,2800	2,2800	2,2600	7.440	16.899,20
21/6/2005	2,2800	-3,39%	2,3000	2,3000	2,2800	14.805	33.888,40
17/6/2005	2,3600	-0,84%	2,3200	2,3600	2,3000	6.765	15.703,80
16/6/2005	2,3800	0,00%	2,3600	2,3800	2,3400	7.995	18.924,80
15/6/2005	2,3800	0,00%	2,3800	2,3800	2,3400	7.650	18.189,60
14/6/2005	2,3800	-1,65%	2,4200	2,4200	2,3600	27.705	66.251,60
13/6/2005	2,4200	-1,63%	2,4200	2,4600	2,4200	4.995	12.119,00
10/6/2005	2,4600	0,82%	2,4400	2,4600	2,4200	3.015	7.335,00
09/6/2005	2,4400	-0,81%	2,4200	2,4400	2,4000	3.030	7.312,20
08/6/2005	2,4600	0,00%	2,4200	2,4600	2,4200	2.505	6.115,00
07/6/2005	2,4600	0,00%	2,4200	2,4600	2,4200	4.500	11.011,00
06/6/2005	2,4600	0,82%	2,4200	2,4600	2,4200	4.995	12.178,60
03/6/2005	2,4400	-0,81%	2,4400	2,4400	2,4200	9.615	23.367,60
02/6/2005	2,4600	0,00%	2,4600	2,4600	2,4200	4.950	12.030,00
01/6/2005	2,4600	0,00%	2,4600	2,4600	2,4200	3.885	9.501,20
31/5/2005	2,4600	0,00%	2,4200	2,4600	2,4200	3.255	7.963,80
30/5/2005	2,4600	0,00%	2,4200	2,4600	2,4200	2.865	6.985,40
27/5/2005	2,4600	0,00%	2,4200	2,4600	2,4000	9.450	22.929,00
26/5/2005	2,4600	1,65%	2,4200	2,4600	2,4200	10.425	25.405,20
25/5/2005	2,4200	0,83%	2,4200	2,4200	2,4200	1.155	2.787,40
24/5/2005	2,4000	-0,83%	2,4200	2,4200	2,3800	4.800	11.478,60
23/5/2005	2,4200	0,00%	2,4600	2,4600	2,4200	1.920	4.636,80
20/5/2005	2,4200	0,00%	2,4000	2,4400	2,4000	2.505	6.030,40
19/5/2005	2,4200	-1,63%	2,4200	2,4200	2,3800	10.995	26.403,20
18/5/2005	2,4600	-1,60%	2,4600	2,4600	2,4600	5.250	12.880,00
17/5/2005	2,5000	0,00%	2,4600	2,5000	2,4600	16.440	40.724,20
16/5/2005	2,5000	1,63%	2,4400	2,5000	2,4400	33.105	81.758,80
13/5/2005	2,4600	0,00%	2,4600	2,5000	2,4400	11.595	28.635,60
12/5/2005	2,4600	2,50%	2,4400	2,4800	2,4200	28.200	69.276,20
11/5/2005	2,4000	0,84%	2,3800	2,4000	2,3600	16.125	38.442,60
10/5/2005	2,3800	-0,83%	2,4000	2,4000	2,3600	5.685	13.595,60
09/5/2005	2,4000	4,35%	2,3000	2,4200	2,2800	39.750	93.503,40
06/5/2005	2,3000	4,55%	2,2000	2,3000	2,1800	28.350	64.118,40
05/5/2005	2,2000	-1,79%	2,2400	2,2400	2,2000	5.940	13.148,00
04/5/2005	2,2400	0,90%	2,2000	2,2400	2,1800	10.290	22.655,00
03/5/2005	2,2200	-3,48%	2,2800	2,2800	2,2000	30.585	68.154,40
28/4/2005	2,3000	0,88%	2,3000	2,3000	2,2600	5.250	11.976,00
27/4/2005	2,2800	0,88%	2,2600	2,3400	2,2600	30.150	69.180,60
26/4/2005	2,2600	-1,74%	2,3000	2,3000	2,2600	14.190	32.125,20
25/4/2005	2,3000	0,00%	2,2600	2,3000	2,2600	1.995	4.581,80
22/4/2005	2,3000	1,77%	2,2600	2,3000	2,2200	7.515	16.959,80
21/4/2005	2,2600	0,00%	2,2400	2,2600	2,2200	5.010	11.289,40
20/4/2005	2,2600	0,00%	2,2600	2,2600	2,2400	6.000	13.482,00
19/4/2005	2,2600	-1,74%	2,3000	2,3000	2,2400	6.450	14.582,20
18/4/2005	2,3000	-0,86%	2,3000	2,3000	2,2600	8.970	20.390,00
15/4/2005	2,3200	0,00%	2,3000	2,3400	2,3000	11.625	26.860,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6800	6,33 %	0,1000	2.660
ΔΑΙΟΣ	7,4000	4,23 %	0,3000	858
ΒΟΣΥΣ	2,3000	3,60 %	0,0800	3.855
TITC	41,8500	3,08 %	1,2500	184.966
ACAG	5,1400	2,80 %	0,1400	20.105
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	406
ΜΙΝ	0,6780	2,11 %	0,0140	101
ΕΕΕ	41,2600	1,98 %	0,8000	10.229
ΣΠΕΙΣ	7,3600	1,94 %	0,1400	411
ΦΟΥΝΤΛ	1,3900	1,83 %	0,0250	48.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,0400	-9,57 %	-0,1100	10
ΜΕΡΚΟ	34,2000	-8,06 %	-3,0000	498
ΝΑΚΑΣ	3,5000	-4,89 %	-0,1800	510
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	1
ΠΕΡΦ	7,3200	-1,88 %	-0,1400	7.649
ΙΑΤΡ	1,8550	-1,85 %	-0,0350	1.876
ΚΟΡΔΕ	0,4450	-1,77 %	-0,0080	176
ΦΑΙΣ	3,2100	-1,68 %	-0,0550	34.205
QLCO	5,2650	-1,59 %	-0,0850	27.401
ΔΑΑ	9,8000	-1,51 %	-0,1500	119.500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
TITC	41,8500	3,08 %	1,2500	7.711.495
ΜΠΕΛΑ	27,9800	-0,92 %	-0,2600	7.233.000
MTLN	42,5400	1,29 %	0,5400	6.100.799
ΕΤΕ	12,6050	-0,75 %	-0,0950	5.403.545
ΠΕΙΡ	6,8520	0,74 %	0,0500	4.739.693
ΕΥΡΩΒ	3,3320	-0,18 %	-0,0060	4.208.580
ΟΠΑΠ	17,3500	0,58 %	0,1000	3.948.030
ΙΝΛΟΤ	1,1100	0,36 %	0,0040	3.942.018
ΔΕΗ	16,2800	-0,97 %	-0,1600	3.584.423
AKTR	9,2000	1,10 %	0,1000	3.362.929

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1100	0,36 %	3.552.154	3,94εκ.
ΕΥΡΩΒ	3,3320	-0,18 %	1.262.291	4,21εκ.
ΑΛΦΑ	3,4660	0,32 %	969.273	3,35εκ.
ΠΕΙΡ	6,8520	0,74 %	691.018	4,74εκ.
ΕΤΕ	12,6050	-0,75 %	424.698	5,40εκ.
BOCHGR	8,0000	0,76 %	406.999	3,26εκ.
AKTR	9,2000	1,10 %	364.153	3,36εκ.
ΜΠΕΛΑ	27,9800	-0,92 %	256.028	7,23εκ.
CREDIA	1,4700	0,96 %	233.170	343,3χιλ.
ΟΠΑΠ	17,3500	0,58 %	227.486	3,95εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΣΚΟ	3,8000	0,80 %	76.480	0,58 %
EIS	1,6200	-1,10 %	45.386	0,30 %
TITC	41,8500	3,08 %	184.966	0,24 %
ΕΧΑΕ	6,2400	-0,64 %	127.061	0,21 %
ΜΠΕΛΑ	27,9800	-0,92 %	256.028	0,19 %
ΙΝΛΟΤ	1,1100	0,36 %	3.552.154	0,19 %
ΙΚΤΙΝ	0,4290	1,54 %	207.639	0,18 %
AKTR	9,2000	1,10 %	364.153	0,18 %
ΦΟΥΝΤΛ	1,3900	1,83 %	48.956	0,15 %
ΓΕΚΤΕΡΝΑ	23,3800	1,12 %	124.867	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3380	0,00 %	15.323	7,40 %
ΝΑΚΑΣ	3,5000	-4,89 %	510	5,98 %
ΣΕΝΤΡ	0,3280	-1,50 %	53.670	5,71 %
ΚΟΡΔΕ	0,4450	-1,77 %	176	5,52 %
ΔΑΙΟΣ	7,4000	4,23 %	858	4,93 %
ΙΑΤΡ	1,8550	-1,85 %	1.876	3,70 %
ΦΟΥΝΤΛ	1,3900	1,83 %	48.956	3,66 %
CENER	15,0400	0,94 %	195.659	3,62 %
ΝΑΥΠ	1,4100	0,71 %	1.130	3,57 %
QLCO	5,2650	-1,59 %	27.401	3,46 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%