Συνεχης ενημερωση

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)

2,6500 €

0,0000 (0,00%)

Άνοιγμα 2,6800
Υψηλό 2,7100
Χαμηλό 2,6400

Όγκος 120.986
Τζίρος 323.438 €
Πράξεις 380

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	5,4600	1,87%	5,4400	5,4600	5,3400	100.369	542.721,84
04/7/2007	5,3600	0,75%	5,4400	5,4800	5,3600	171.458	911.512,40
03/7/2007	5,3200	1,92%	5,3200	5,4000	5,3000	157.956	844.757,76
02/7/2007	5,2200	-1,88%	5,3000	5,3400	5,2200	173.010	789.899,04
29/6/2007	5,3200	-0,75%	5,3800	5,4600	5,3200	85.595	457.291,04
28/6/2007	5,3600	-1,83%	5,4800	5,5000	5,3600	159.909	867.795,16
27/6/2007	5,4600	1,11%	5,4000	5,4600	5,3200	201.552	1.081.658,70
26/6/2007	5,4000	1,50%	5,3200	5,4600	5,3200	187.092	1.013.701,00
25/6/2007	5,3200	-1,85%	5,4200	5,5200	5,3000	709.551	3.830.840,52
22/6/2007	5,4200	-1,45%	5,5400	5,6000	5,4200	236.826	1.296.583,54
21/6/2007	5,5000	-3,17%	5,6400	5,7000	5,5000	231.337	1.290.529,88
20/6/2007	5,6800	-2,07%	5,8000	5,8800	5,6800	251.781	1.456.634,74
19/6/2007	5,8000	4,69%	5,5200	5,8000	5,5200	725.890	3.882.263,26
18/6/2007	5,5400	3,36%	5,4600	5,6000	5,4600	489.159	2.706.681,88
15/6/2007	5,3600	1,13%	5,3400	5,5200	5,3400	532.921	2.895.792,58
14/6/2007	5,3000	-0,38%	5,4000	5,4400	5,3000	228.019	1.054.154,78
13/6/2007	5,3200	0,00%	5,3000	5,3800	5,2800	149.891	800.658,38
12/6/2007	5,3200	-0,37%	5,4000	5,4600	5,2800	310.188	1.668.377,02
11/6/2007	5,3400	-1,48%	5,4600	5,5200	5,3400	251.473	1.368.065,68
08/6/2007	5,4200	5,86%	5,0600	5,4800	5,0600	410.943	2.101.780,14
07/6/2007	5,1200	-1,54%	5,2000	5,3000	5,1200	339.710	1.427.814,52
06/6/2007	5,2000	-1,89%	5,3200	5,3400	5,2000	307.585	1.587.861,60
05/6/2007	5,3000	-1,49%	5,4400	5,4600	5,2800	246.794	1.321.606,50
04/6/2007	5,3800	-1,82%	5,5000	5,5800	5,3800	176.454	799.607,82
01/6/2007	5,4800	3,79%	5,2800	5,5200	5,2800	289.764	1.465.073,64
31/5/2007	5,2800	-2,22%	5,4000	5,4800	5,2800	216.271	1.069.973,04
30/5/2007	5,4000	-1,10%	5,4400	5,4600	5,2600	419.436	1.927.649,54
29/5/2007	5,4600	-1,80%	5,5800	5,6000	5,4600	272.453	1.410.388,48
25/5/2007	5,5600	0,00%	5,5400	5,6600	5,5000	277.665	1.414.655,44
24/5/2007	5,5600	1,09%	5,5000	5,6400	5,4600	400.423	2.165.098,74
23/5/2007	5,5000	0,00%	5,5200	5,6000	5,5000	280.719	1.353.598,24
22/5/2007	5,5000	0,00%	5,5000	5,6600	5,4800	434.306	2.421.258,00
21/5/2007	5,5000	0,36%	5,5400	5,5800	5,4600	362.602	1.931.476,36
18/5/2007	5,4800	-2,49%	5,5800	5,6600	5,4600	754.635	3.810.147,10
17/5/2007	5,6200	-4,42%	5,8000	5,8200	5,6000	1.005.808	5.712.743,90
16/5/2007	5,8800	-0,34%	5,9600	5,9800	5,8600	255.552	1.304.509,30
15/5/2007	5,9000	3,15%	5,7400	5,9600	5,7000	950.061	5.394.497,48
14/5/2007	5,7200	0,00%	5,8400	5,8400	5,6600	282.311	1.454.279,18
11/5/2007	5,7200	-1,04%	5,7400	5,8200	5,7000	276.042	1.587.866,80
10/5/2007	5,7800	0,35%	5,8000	5,8600	5,7600	147.377	857.880,30
09/5/2007	5,7600	-0,35%	5,7800	5,9200	5,7600	292.317	1.442.756,20
08/5/2007	5,7800	-1,70%	5,8800	5,9400	5,7800	273.855	1.598.560,44
07/5/2007	5,8800	-0,34%	6,0000	6,0600	5,8800	327.303	1.672.071,30
04/5/2007	5,9000	2,43%	5,7600	5,9600	5,7600	650.117	3.751.180,00
03/5/2007	5,7600	0,00%	5,8400	5,9400	5,7200	445.040	2.595.651,00
02/5/2007	5,7600	-1,03%	5,9000	5,9200	5,7600	279.073	1.430.409,72
30/4/2007	5,8200	0,00%	5,8600	5,9600	5,8200	264.352	,00
27/4/2007	5,8200	-0,34%	5,8800	6,0400	5,8000	419.387	2.476.500,28
26/4/2007	5,8400	-1,02%	5,9400	5,9800	5,8400	272.445	1.482.896,20
25/4/2007	5,9000	0,00%	5,9600	6,0000	5,8600	329.206	1.596.921,86
24/4/2007	5,9000	-1,34%	5,9800	6,0400	5,8600	320.811	1.877.322,46
23/4/2007	5,9800	-0,99%	6,1000	6,1200	5,9600	215.628	1.109.107,82
20/4/2007	6,0400	2,03%	6,0400	6,1200	6,0000	478.489	2.468.652,54
19/4/2007	5,9200	-0,67%	5,9400	5,9800	5,8200	588.989	2.990.210,72
18/4/2007	5,9600	-3,56%	6,2000	6,2200	5,9600	419.153	2.200.076,90
17/4/2007	6,1800	4,04%	5,9000	6,2200	5,9000	898.358	5.453.817,46
16/4/2007	5,9400	-2,30%	6,1800	6,2200	5,9000	904.099	5.405.640,64
13/4/2007	6,0800	-1,30%	6,2600	6,2800	6,0800	450.442	2.781.880,80
12/4/2007	6,1600	-2,22%	6,1800	6,2600	6,1600	348.999	2.160.283,20
11/4/2007	6,3000	0,00%	6,3000	6,4000	6,2000	394.940	2.475.450,00
10/4/2007	6,3000	1,29%	6,2800	6,4600	6,2800	633.074	,00
05/4/2007	6,2200	1,63%	6,1800	6,2800	6,0600	384.980	2.369.087,00
04/4/2007	6,1200	-2,55%	6,2800	6,4600	6,1200	814.092	3.752.787,74
03/4/2007	6,2800	-2,79%	6,6000	6,7200	6,2600	1.436.733	9.030.580,56
02/4/2007	6,4600	-1,52%	6,5600	6,7200	6,4400	847.578	5.250.788,38
30/3/2007	6,5600	-1,80%	6,7200	6,8600	6,5000	1.149.899	6.030.846,52
29/3/2007	6,6800	7,74%	6,3600	6,7000	6,3400	1.693.087	10.989.644,12
28/3/2007	6,2000	1,97%	6,0400	6,2400	5,9800	1.354.408	6.438.516,36
27/3/2007	6,0800	1,67%	6,0600	6,2600	5,9400	1.224.332	7.480.400,32
26/3/2007	5,9800	2,75%	5,9000	6,1000	5,9000	765.290	4.521.747,30
23/3/2007	5,8200	0,34%	5,8400	5,9400	5,7800	735.426	4.297.319,32
22/3/2007	5,8000	4,32%	5,7000	5,8600	5,6600	1.549.939	8.938.423,00
21/3/2007	5,5600	3,73%	5,4000	5,6000	5,3800	1.083.933	,00
20/3/2007	5,3600	1,13%	5,3400	5,4000	5,2800	428.987	2.095.349,70
19/3/2007	5,3000	-1,12%	5,3600	5,4400	5,3000	420.041	2.251.685,52
16/3/2007	5,3600	2,29%	5,2800	5,3600	5,2400	459.176	2.432.522,28
15/3/2007	5,2400	-1,13%	5,4000	5,4800	5,2400	1.207.597	6.094.770,62
14/3/2007	5,3000	-3,99%	5,0400	5,3800	5,0400	1.818.899	9.479.797,06
13/3/2007	5,5200	-6,44%	5,7200	5,7600	5,5200	18.845.852	94.770.231,00
12/3/2007	5,9000	-1,01%	6,0800	6,1200	5,9000	301.147	1.546.765,76
09/3/2007	5,9600	4,93%	5,7600	6,0000	5,7400	527.895	,00
08/3/2007	5,6800	-0,35%	5,7800	5,8600	5,6800	336.262	1.787.181,16
07/3/2007	5,7000	0,00%	5,8000	5,8400	5,6800	229.041	1.317.890,56
06/3/2007	5,7000	1,79%	5,7000	5,7800	5,6600	178.267	1.020.996,12
05/3/2007	5,6000	-4,11%	5,5200	5,7000	5,4600	345.364	1.934.920,62
02/3/2007	5,8400	4,29%	5,8400	5,9000	5,6000	336.074	1.931.508,44
01/3/2007	5,6000	-4,76%	6,0400	6,1200	5,6000	345.525	2.026.112,34
28/2/2007	5,8800	1,73%	5,6400	6,0000	5,4400	457.908	2.666.472,60
27/2/2007	5,7800	-6,77%	6,3000	6,3000	5,7000	730.239	4.323.850,80
26/2/2007	6,2000	-1,59%	6,1800	6,4400	6,1800	246.970	1.554.390,18
23/2/2007	6,3000	0,00%	6,3600	6,5000	6,0200	394.385	2.472.990,36
22/2/2007	6,3000	10,53%	5,7800	6,4000	5,7800	510.599	3.092.772,90
21/2/2007	5,7000	3,26%	5,6200	5,9200	5,5400	498.945	2.876.673,66
20/2/2007	5,5200	11,29%	5,0200	5,5400	5,0200	380.429	2.030.305,42
16/2/2007	4,9600	0,40%	4,9600	5,0600	4,8800	162.264	810.323,10
15/2/2007	4,9400	1,65%	4,8800	4,9600	4,8800	91.062	448.182,00
14/2/2007	4,8600	4,29%	4,7800	4,8600	4,7400	94.345	453.797,74
13/2/2007	4,6600	0,00%	4,6600	4,7800	4,6600	147.257	694.815,22
12/2/2007	4,6600	-4,51%	4,8600	4,8600	4,6000	190.467	895.821,88
09/2/2007	4,8800	0,00%	4,9000	4,9800	4,8600	81.450	400.017,12
08/2/2007	4,8800	-1,21%	4,9400	5,1200	4,8800	262.995	1.324.240,84
07/2/2007	4,9400	1,65%	4,8600	5,0000	4,8400	191.528	941.781,22
06/2/2007	4,8600	-2,41%	4,9200	4,9800	4,8400	145.484	710.851,00
05/2/2007	4,9800	-0,80%	5,0200	5,1400	4,9400	193.746	975.072,76
02/2/2007	5,0200	2,45%	4,9000	5,1800	4,9000	274.089	1.385.843,96
01/2/2007	4,9000	1,66%	4,8400	5,0400	4,8400	261.935	1.289.854,02
31/1/2007	4,8200	0,84%	4,7800	4,8800	4,7800	193.535	935.495,86
30/1/2007	4,7800	0,42%	4,7800	4,8000	4,6600	157.382	,00
29/1/2007	4,7600	1,71%	4,7200	4,8800	4,7000	317.085	1.528.788,32
26/1/2007	4,6800	1,74%	4,5400	4,7400	4,5000	219.976	1.019.317,94
25/1/2007	4,6000	0,44%	4,5800	4,6600	4,5200	214.439	987.473,88
24/1/2007	4,5800	4,09%	4,4800	4,5800	4,4400	104.752	471.917,92
23/1/2007	4,4000	-4,35%	4,4400	4,5200	4,4000	103.676	460.180,40
22/1/2007	4,6000	-0,86%	4,6600	4,6600	4,5600	48.445	222.705,14
19/1/2007	4,6400	0,00%	4,6400	4,6400	4,5400	83.078	380.992,92
18/1/2007	4,6400	3,11%	4,5000	4,6800	4,5000	722.365	3.233.647,32
17/1/2007	4,5000	1,35%	4,4400	4,6200	4,3800	164.287	739.676,10
16/1/2007	4,4400	0,45%	4,4000	4,4600	4,3600	136.526	603.270,46
15/1/2007	4,4200	4,74%	4,2200	4,4600	4,2200	182.801	800.007,18
12/1/2007	4,2200	2,43%	4,1400	4,2400	4,1400	68.634	288.383,80
11/1/2007	4,1200	1,48%	4,0600	4,2200	4,0600	57.293	237.920,72
10/1/2007	4,0600	-1,93%	4,1400	4,1600	4,0600	63.682	260.523,30
09/1/2007	4,1400	-0,96%	4,1800	4,2600	4,1200	74.331	311.970,40
08/1/2007	4,1800	-2,79%	4,2000	4,2600	4,1800	76.594	322.331,30
05/1/2007	4,3000	-2,27%	4,4000	4,4400	4,2600	110.438	479.842,64
04/1/2007	4,4000	1,38%	4,3000	4,4200	4,2800	132.183	576.505,02
03/1/2007	4,3400	0,00%	4,3400	4,5400	4,3400	297.404	1.324.032,98
02/1/2007	4,3400	4,83%	4,2000	4,3600	4,1800	205.967	889.128,00
29/12/2006	4,1400	-0,96%	4,2000	4,2000	4,1200	28.774	119.733,20
28/12/2006	4,1800	1,46%	4,1600	4,2000	4,0800	102.608	423.802,70
27/12/2006	4,1200	0,49%	4,1200	4,2200	4,1000	52.709	219.305,66
22/12/2006	4,1000	-0,97%	4,1800	4,1800	4,1000	36.970	449.159,34
21/12/2006	4,1400	-1,90%	4,2200	4,3000	4,1400	70.133	296.608,26
20/12/2006	4,2200	0,00%	4,3000	4,3200	4,2200	354.088	1.508.562,68
19/12/2006	4,2200	-2,76%	4,3200	4,3400	4,2200	52.598	224.768,54
18/12/2006	4,3400	0,93%	4,3000	4,3600	4,2200	130.772	560.374,28
15/12/2006	4,3000	0,00%	4,3000	4,3400	4,2000	167.979	717.957,90
14/12/2006	4,3000	-0,46%	4,3200	4,3600	4,2000	33.517	144.049,50
13/12/2006	4,3200	-1,37%	4,4000	4,4000	4,2600	149.462	646.232,00
12/12/2006	4,3800	11,17%	3,9400	4,3800	3,9200	681.498	2.890.703,22
11/12/2006	3,9400	0,00%	4,0000	4,0000	3,9400	34.295	136.027,60
08/12/2006	3,9400	0,51%	3,9200	4,0000	3,9000	86.475	342.547,00
07/12/2006	3,9200	3,70%	3,8000	3,9600	3,7800	97.151	379.483,24
06/12/2006	3,7800	1,07%	3,7200	3,8400	3,7200	22.748	86.257,64
05/12/2006	3,7400	-2,09%	3,8200	3,8800	3,7400	33.503	127.005,94
04/12/2006	3,8200	-0,52%	3,9000	3,9200	3,8200	28.183	108.771,12
01/12/2006	3,8400	0,00%	3,8200	3,8600	3,8200	22.790	87.315,56
30/11/2006	3,8400	-3,03%	3,9400	4,0000	3,8400	56.864	225.419,36
29/11/2006	3,9600	2,06%	3,8800	3,9600	3,8400	71.571	281.321,16
28/11/2006	3,8800	0,00%	3,8000	3,8800	3,7800	70.521	270.792,48
27/11/2006	3,8800	1,04%	3,8400	3,9200	3,7800	32.288	124.181,84
24/11/2006	3,8400	-0,52%	3,8600	3,8800	3,7800	23.393	89.330,98
23/11/2006	3,8600	-0,52%	3,9000	3,9400	3,8600	36.721	142.885,56
22/11/2006	3,8800	1,57%	3,8000	3,8800	3,8000	38.026	146.789,46
21/11/2006	3,8200	1,60%	3,8200	3,8600	3,7600	24.941	94.970,04
20/11/2006	3,7600	-3,09%	3,8200	3,8400	3,7600	56.362	213.730,10
17/11/2006	3,8800	-2,51%	3,9800	4,0000	3,8800	42.168	165.059,24
16/11/2006	3,9800	0,51%	4,0600	4,0600	3,9400	150.334	602.124,64
15/11/2006	3,9600	0,00%	4,0200	4,0600	3,9600	108.175	432.391,40
14/11/2006	3,9600	0,00%	3,9600	4,0600	3,9200	102.644	411.139,04
13/11/2006	3,9600	0,51%	3,9800	4,0600	3,9200	157.565	628.520,96
10/11/2006	3,9400	2,60%	3,9000	3,9400	3,8600	42.349	165.413,24
09/11/2006	3,8400	0,52%	3,8800	3,9000	3,8200	31.641	122.163,92
08/11/2006	3,8200	-0,52%	3,8800	3,8800	3,7800	29.042	111.488,36
07/11/2006	3,8400	-1,03%	3,9400	3,9400	3,8400	42.824	166.114,84
06/11/2006	3,8800	1,57%	3,8000	3,9000	3,8000	62.698	241.844,98
03/11/2006	3,8200	0,53%	3,8200	3,8400	3,8000	26.121	99.778,38
02/11/2006	3,8000	-0,52%	3,8400	3,8800	3,8000	34.409	132.251,40
01/11/2006	3,8200	1,06%	3,8400	3,9000	3,8200	57.326	221.170,88
31/10/2006	3,7800	0,53%	3,8400	3,8400	3,7800	13.780	52.387,60
30/10/2006	3,7600	-1,05%	3,6600	3,8000	3,6600	26.699	100.590,04
27/10/2006	3,8000	-1,55%	3,9000	3,9000	3,8000	29.127	111.227,08
26/10/2006	3,8600	0,00%	3,9000	3,9600	3,8400	82.701	323.317,40
25/10/2006	3,8600	1,05%	3,8400	3,8800	3,7800	59.137	227.094,86
24/10/2006	3,8200	2,14%	3,8000	3,8200	3,7400	21.272	80.479,08
23/10/2006	3,7400	-0,53%	3,7800	3,8600	3,7200	53.777	203.096,52
20/10/2006	3,7600	-1,05%	3,7600	3,8600	3,7400	54.589	206.419,56
19/10/2006	3,8000	0,00%	3,8000	3,8400	3,8000	29.955	114.267,54
18/10/2006	3,8000	3,26%	3,7400	3,8200	3,7000	32.860	123.919,60
17/10/2006	3,6800	-1,60%	3,7600	3,7800	3,6600	39.214	145.453,82
16/10/2006	3,7400	-2,09%	3,8200	3,9000	3,7400	54.995	209.110,56
13/10/2006	3,8200	-0,52%	3,8600	3,9600	3,8000	93.098	360.837,76
12/10/2006	3,8400	0,52%	3,8400	3,8800	3,7800	35.386	135.334,26
11/10/2006	3,8200	-0,52%	3,8200	3,8400	3,7600	30.131	114.529,52
10/10/2006	3,8400	0,00%	3,8400	3,9200	3,8000	72.608	279.537,28
09/10/2006	3,8400	0,00%	3,8400	3,9400	3,8200	60.923	236.990,90
06/10/2006	3,8400	-3,03%	4,0000	4,0400	3,8400	145.106	570.396,38
05/10/2006	3,9600	9,39%	3,6200	3,9600	3,6200	281.130	1.072.622,70
04/10/2006	3,6200	2,84%	3,5600	3,6600	3,5600	62.209	225.625,66
03/10/2006	3,5200	0,00%	3,5400	3,5600	3,5000	18.373	64.961,70
02/10/2006	3,5200	1,73%	3,4600	3,6000	3,4400	41.862	148.178,88
29/9/2006	3,4600	0,00%	3,4800	3,5600	3,4600	22.488	79.050,20
28/9/2006	3,4600	-0,57%	3,5000	3,5200	3,4400	33.059	114.500,30
27/9/2006	3,4800	-1,14%	3,6000	3,6000	3,4600	51.077	179.389,76
26/9/2006	3,5200	-1,12%	3,6000	3,6200	3,5000	39.997	141.762,94
25/9/2006	3,5600	2,30%	3,5000	3,6800	3,5000	57.733	207.913,18
22/9/2006	3,4800	-2,25%	3,5600	3,5600	3,4400	52.239	183.458,28
21/9/2006	3,5600	1,14%	3,5400	3,6000	3,5400	49.222	175.403,08
20/9/2006	3,5200	1,73%	3,4400	3,5400	3,4400	24.675	86.429,26
19/9/2006	3,4600	-0,57%	3,4400	3,4800	3,4200	12.086	41.501,00
18/9/2006	3,4800	0,00%	3,4600	3,5400	3,4400	19.266	67.097,80
15/9/2006	3,4800	0,58%	3,4400	3,5000	3,4400	13.970	48.519,80
14/9/2006	3,4600	-1,14%	3,5000	3,5800	3,4600	22.301	78.239,52
13/9/2006	3,5000	-0,57%	3,5600	3,6200	3,4600	27.571	96.994,94
12/9/2006	3,5200	-1,12%	3,5600	3,6000	3,5200	14.116	50.150,72
11/9/2006	3,5600	-0,56%	3,5800	3,6000	3,5000	22.306	79.459,76
08/9/2006	3,5800	1,70%	3,5200	3,6200	3,5200	41.665	149.872,30
07/9/2006	3,5200	-1,12%	3,5400	3,6400	3,4600	38.859	137.904,94
06/9/2006	3,5600	-2,20%	3,6400	3,6800	3,5600	29.934	107.670,68
05/9/2006	3,6400	0,55%	3,5400	3,6400	3,5400	24.457	87.953,96
04/9/2006	3,6200	0,00%	3,6200	3,7000	3,5800	29.030	105.487,12
01/9/2006	3,6200	0,56%	3,6000	3,6800	3,5600	37.154	133.946,68
31/8/2006	3,6000	2,86%	3,5400	3,7000	3,5000	89.700	324.480,36
30/8/2006	3,5000	0,00%	3,5400	3,5400	3,4200	40.061	139.890,90
29/8/2006	3,5000	-3,31%	3,6600	3,7400	3,5000	43.788	158.583,00
28/8/2006	3,6200	0,00%	3,6000	3,7000	3,5600	42.729	154.445,18
25/8/2006	3,6200	-3,21%	3,8000	3,8200	3,6200	70.885	261.977,26
24/8/2006	3,7400	-2,09%	3,8000	3,8400	3,7400	42.019	159.396,20
23/8/2006	3,8200	0,53%	3,8000	3,9000	3,7800	73.065	280.696,94
22/8/2006	3,8000	0,53%	3,8600	3,9600	3,7600	147.670	570.705,66
21/8/2006	3,7800	-2,07%	3,7800	3,8600	3,7400	77.159	292.195,92
18/8/2006	3,8600	1,05%	3,8200	3,9000	3,7200	48.510	185.913,64
17/8/2006	3,8200	2,69%	3,7200	3,9400	3,7200	255.818	987.747,88
16/8/2006	3,7200	6,29%	3,6000	3,7200	3,5400	117.098	426.889,52
14/8/2006	3,5000	1,16%	3,5200	3,6000	3,5000	30.155	106.706,72
11/8/2006	3,4600	-2,26%	3,6000	3,6200	3,4600	49.656	176.331,98
10/8/2006	3,5400	-0,56%	3,5000	3,6800	3,4800	61.229	218.551,56
09/8/2006	3,5600	-1,11%	3,6600	3,6800	3,5600	46.353	167.617,56
08/8/2006	3,6000	-2,70%	3,7000	3,7800	3,6000	116.014	429.487,42
07/8/2006	3,7000	5,71%	3,4200	3,7000	3,4200	147.162	531.036,24
04/8/2006	3,5000	2,94%	3,4400	3,5200	3,4000	43.895	152.016,46
03/8/2006	3,4000	-3,41%	3,4800	3,5200	3,4000	31.901	109.922,46
02/8/2006	3,5200	1,73%	3,4600	3,5400	3,4400	57.231	200.041,46
01/8/2006	3,4600	0,00%	3,4200	3,5600	3,4000	77.360	269.535,38
31/7/2006	3,4600	1,76%	3,4000	3,5000	3,4000	31.413	108.938,26
28/7/2006	3,4000	1,80%	3,3400	3,5200	3,3400	150.552	519.905,68
27/7/2006	3,3400	3,73%	3,3000	3,3400	3,2600	39.094	129.344,84
26/7/2006	3,2200	0,00%	3,3000	3,3400	3,2200	41.211	135.404,46
25/7/2006	3,2200	-0,62%	3,2600	3,3800	3,2200	55.387	182.702,98
24/7/2006	3,2400	5,19%	3,0800	3,2400	3,0800	28.632	91.762,26
21/7/2006	3,0800	-3,14%	3,1600	3,1800	3,0800	28.451	89.470,86
20/7/2006	3,1800	2,58%	3,3000	3,3000	3,1800	43.015	138.721,24
19/7/2006	3,1000	-1,27%	3,2000	3,2200	3,1000	35.880	113.489,32
18/7/2006	3,1400	4,67%	3,0400	3,1800	3,0200	82.815	257.858,52
17/7/2006	3,0000	-9,09%	3,2000	3,2000	3,0000	105.221	324.542,12
14/7/2006	3,3000	0,00%	3,2000	3,3800	3,2000	75.148	,00
13/7/2006	3,3000	-5,71%	3,3800	3,4600	3,2800	99.659	,00
12/7/2006	3,5000	-1,13%	3,5800	3,6000	3,4600	28.565	,00
11/7/2006	3,5400	0,57%	3,5200	3,6400	3,5200	64.052	,00
10/7/2006	3,5200	3,53%	3,4000	3,5400	3,4000	57.274	,00
07/7/2006	3,4000	0,00%	3,4200	3,5400	3,4000	49.504	,00
06/7/2006	3,4000	4,94%	3,3400	3,4200	3,3000	98.636	,00
05/7/2006	3,2400	-4,14%	3,3200	3,3600	3,2400	28.620	,00
04/7/2006	3,3800	-1,17%	3,4400	3,4800	3,3400	20.380	,00
03/7/2006	3,4200	1,79%	3,3600	3,4800	3,3000	47.200	161.219,20
30/6/2006	3,3600	2,44%	3,4000	3,4600	3,3200	57.780	,00
29/6/2006	3,2800	2,50%	3,2000	3,2800	3,2000	35.165	,00
28/6/2006	3,2000	0,00%	3,1600	3,2000	3,1000	24.100	,00
27/6/2006	3,2000	0,63%	3,1800	3,2400	3,1200	25.285	,00
26/6/2006	3,1800	-1,24%	3,2200	3,2800	3,1000	26.236	,00
23/6/2006	3,2200	-2,42%	3,2600	3,3800	3,2000	47.565	,00
22/6/2006	3,3000	1,85%	3,4400	3,4600	3,3000	53.189	,00
21/6/2006	3,2400	-1,82%	3,3400	3,4200	3,2400	106.947	,00
20/6/2006	3,3000	0,61%	3,2200	3,3400	3,2000	51.765	,00
19/6/2006	3,2800	3,80%	3,2200	3,3400	3,2000	66.911	,00
16/6/2006	3,1600	-1,86%	3,4000	3,4000	3,1200	120.900	,00
15/6/2006	3,2200	12,20%	2,9900	3,2200	2,9900	148.536	,00
14/6/2006	2,8700	-0,35%	2,8800	2,9700	2,8300	86.078	,00
13/6/2006	2,8800	-8,86%	3,1600	3,1600	2,8800	112.674	,00
09/6/2006	3,1600	1,94%	3,3200	3,3200	3,1600	73.585	,00
08/6/2006	3,1000	-3,73%	3,0400	3,2200	2,9700	125.836	,00
07/6/2006	3,2200	1,90%	3,0800	3,3000	2,9200	217.269	,00
06/6/2006	3,1600	-8,14%	3,4000	3,4000	3,1200	106.132	,00
05/6/2006	3,4400	-1,71%	3,5000	3,5600	3,4000	67.000	,00
02/6/2006	3,5000	1,74%	3,6200	3,6200	3,4600	64.495	,00
01/6/2006	3,4400	-5,49%	3,6600	3,6600	3,4200	100.256	,00
31/5/2006	3,6400	2,25%	3,4800	3,7000	3,4800	168.634	,00
30/5/2006	3,5600	-4,30%	3,6200	3,7000	3,5200	147.499	,00
29/5/2006	3,7200	-3,63%	3,8400	3,9200	3,7000	126.728	,00
26/5/2006	3,8600	2,12%	3,9400	3,9400	3,8400	134.915	,00
25/5/2006	3,7800	0,53%	3,9600	3,9600	3,7600	97.950	,00
24/5/2006	3,7600	-5,53%	4,0000	4,0800	3,7600	231.163	,00
23/5/2006	3,9800	15,03%	3,7600	3,9800	3,3200	223.690	,00
22/5/2006	3,4600	-16,43%	4,0400	4,0400	3,4600	214.483	,00
19/5/2006	4,1400	5,61%	4,0800	4,2400	4,0400	255.735	,00
18/5/2006	3,9200	1,03%	3,8800	4,0400	3,6000	259.143	,00
17/5/2006	3,8800	-7,18%	4,1800	4,3400	3,8000	169.138	,00
16/5/2006	4,1800	-3,69%	4,3800	4,4600	4,1800	135.160	,00
15/5/2006	4,3400	1,88%	4,2600	4,6000	4,1800	356.667	,00
12/5/2006	4,2600	3,40%	4,1200	4,5000	4,1000	533.510	,00
11/5/2006	4,1200	2,49%	4,0200	4,1800	4,0200	172.679	,00
10/5/2006	4,0200	0,50%	4,0000	4,2600	4,0000	524.916	,00
09/5/2006	4,0000	1,52%	3,9800	4,3000	3,8400	479.226	,00
08/5/2006	3,9400	11,93%	3,5800	4,0000	3,5800	427.963	,00
05/5/2006	3,5200	0,57%	3,5000	3,5800	3,4800	49.285	,00
04/5/2006	3,5000	-2,23%	3,5400	3,6600	3,5000	141.191	,00
03/5/2006	3,5800	0,00%	3,6400	3,7400	3,5800	267.960	,00
02/5/2006	3,5800	9,82%	3,2400	3,5800	3,2400	161.324	,00
28/4/2006	3,2600	-2,40%	3,3000	3,4000	3,2200	74.967	,00
27/4/2006	3,3400	0,00%	3,4800	3,5200	3,3400	95.990	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4400	6,67 %	0,0900	699
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΚΑΡΕΛ	340,0000	3,66 %	12,0000	382
EVR	2,0700	3,50 %	0,0700	35.130
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.413
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4400	-4,21 %	-0,1950	133.870
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	30.581
ΚΑΙΡΟΜΕΖ	0,4100	-2,38 %	-0,0100	553.031
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	26.158
ΓΚΜΕΖΖ	0,4825	-2,13 %	-0,0105	57.639
ΕΛΙΝ	2,4500	-2,00 %	-0,0500	9.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1940	1,78 %	0,0560	10.820.840
ΑΛΦΑ	3,4840	-0,03 %	-0,0010	7.996.429
ΠΕΙΡ	6,8400	0,18 %	0,0120	7.658.101
AKTR	7,7000	-1,03 %	-0,0800	6.032.871
ΕΤΕ	11,9300	-0,25 %	-0,0300	5.575.220
ΓΕΚΤΕΡΝΑ	22,6200	2,54 %	0,5600	4.896.691
ΟΠΑΠ	19,0300	0,69 %	0,1300	4.517.563
MTLN	51,1500	-0,78 %	-0,4000	4.331.699
BOCHGR	7,5000	0,54 %	0,0400	3.624.356
ΜΠΕΛΑ	32,1800	0,75 %	0,2400	2.590.711

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1940	1,78 %	3.387.733	10,82εκ.
ΑΛΦΑ	3,4840	-0,03 %	2.296.411	8,00εκ.
ΠΕΙΡ	6,8400	0,18 %	1.119.799	7,66εκ.
AKTR	7,7000	-1,03 %	779.334	6,03εκ.
ΚΑΙΡΟΜΕΖ	0,4100	-2,38 %	553.031	228,5χιλ.
BOCHGR	7,5000	0,54 %	482.501	3,62εκ.
ΕΤΕ	11,9300	-0,25 %	465.353	5,58εκ.
ΙΝΛΟΤ	1,2240	0,00 %	418.035	510,1χιλ.
ΦΒΜΕΖΖ	0,0629	0,32 %	412.562	26.001
CREDIA	1,4240	0,14 %	332.008	482,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	779.334	0,38 %
ΚΕΚΡ	2,2700	3,18 %	73.413	0,37 %
ΦΡΛΚ	4,4400	-4,21 %	133.870	0,26 %
ΚΥΡΙΟ	2,3200	2,20 %	19.088	0,25 %
EIS	1,2840	-0,62 %	36.559	0,24 %
ΕΧΑΕ	6,9600	0,14 %	128.974	0,21 %
ΓΕΚΤΕΡΝΑ	22,6200	2,54 %	217.842	0,21 %
ΔΟΜΙΚ	2,2400	-2,61 %	30.581	0,19 %
ΠΡΔ	0,6000	5,26 %	45.775	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.413	7,73 %
ΚΑΡΕΛ	340,0000	3,66 %	382	6,10 %
ΠΡΟΦ	7,1600	1,70 %	18.953	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3890	-1,52 %	11.340	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4400	-4,21 %	133.870	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΝΑΥΠ	1,2100	-0,82 %	8.715	4,10 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%