Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

7,0100 €

0,0200 (0,29%)

Άνοιγμα 6,9300
Υψηλό 7,0400
Χαμηλό 6,8900

Όγκος 106.212
Τζίρος 743.677 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2007	14,6180	-0,17%	14,6430	14,7580	14,5690	160.453	2.354.161,18
02/7/2007	14,6430	1,77%	14,4540	14,7080	14,3880	469.826	6.872.071,18
29/6/2007	14,3880	-0,46%	14,5030	14,5360	14,1580	238.230	3.433.961,86
28/6/2007	14,4540	0,00%	14,6180	14,6180	14,2400	238.573	3.431.938,20
27/6/2007	14,4540	-2,60%	14,8400	14,8400	14,4540	523.204	7.696.163,76
26/6/2007	14,8400	0,00%	14,8070	14,8400	14,7170	840.403	12.476.735,56
25/6/2007	14,8400	0,00%	14,7000	14,8400	14,7000	239.793	3.556.990,66
22/6/2007	14,8400	0,22%	14,6840	14,8400	14,6430	589.921	8.698.622,24
21/6/2007	14,8070	0,28%	14,7660	14,8070	14,5360	129.558	1.911.377,42
20/6/2007	14,7660	0,56%	14,7740	14,8230	14,7170	372.435	5.507.098,64
19/6/2007	14,6840	0,68%	14,6180	14,7170	14,4540	729.985	10.729.231,82
18/6/2007	14,5850	0,91%	14,4700	14,6840	14,4540	136.359	1.992.686,82
15/6/2007	14,4540	-0,34%	14,5030	14,5690	14,3390	197.503	2.853.311,08
14/6/2007	14,5030	0,34%	14,4540	14,6340	14,4540	168.590	2.445.166,52
13/6/2007	14,4540	1,03%	14,3060	14,6340	14,2070	251.135	3.642.454,32
12/6/2007	14,3060	-1,02%	14,5190	14,7000	14,3060	662.073	9.619.444,48
11/6/2007	14,4540	-0,34%	14,5520	14,5520	14,3880	88.001	1.274.163,14
08/6/2007	14,5030	2,44%	14,0100	14,5030	13,8540	241.457	3.433.652,34
07/6/2007	14,1580	0,00%	14,1580	14,1580	14,0510	144.424	2.044.248,64
06/6/2007	14,1580	-0,23%	14,2400	14,2570	14,0920	199.009	2.823.558,64
05/6/2007	14,1910	0,23%	14,2890	14,5190	14,1250	219.744	3.142.679,64
04/6/2007	14,1580	-2,38%	14,6020	14,6020	14,1580	121.465	1.732.313,40
01/6/2007	14,5030	-2,16%	14,9790	14,9790	14,4540	110.870	1.634.112,38
31/5/2007	14,8230	6,80%	14,0760	14,9050	14,0760	1.318.340	19.199.942,90
30/5/2007	13,8790	-1,74%	14,0920	14,0920	13,7560	176.282	2.458.635,68
29/5/2007	14,1250	1,17%	13,9610	14,1250	13,9280	307.253	4.330.634,34
25/5/2007	13,9610	5,06%	13,2380	13,9940	13,2140	484.883	6.657.710,54
24/5/2007	13,2880	-0,92%	13,4110	13,5750	13,2880	253.243	3.408.476,90
23/5/2007	13,4110	-0,48%	13,5420	13,5420	13,1810	413.401	5.518.767,56
22/5/2007	13,4760	-1,80%	13,7230	13,7230	13,4270	757.181	10.224.458,54
21/5/2007	13,7230	1,09%	13,6730	13,8050	13,6410	255.158	3.510.472,70
18/5/2007	13,5750	-1,78%	13,6240	13,7890	13,5750	96.673	1.322.902,68
17/5/2007	13,8210	0,84%	13,7060	13,8710	13,5910	101.807	1.408.425,40
16/5/2007	13,7060	-1,19%	13,8710	13,8710	13,5010	200.478	2.761.411,58
15/5/2007	13,8710	-0,17%	13,8050	13,9940	13,7230	187.218	2.603.019,36
14/5/2007	13,8950	0,41%	13,8540	13,9780	13,8050	57.603	802.810,24
11/5/2007	13,8380	-1,80%	13,3940	13,8380	13,3940	223.300	3.046.976,50
10/5/2007	14,0920	0,00%	14,0920	14,2400	13,9780	211.710	2.968.347,40
09/5/2007	14,0920	0,47%	14,0350	14,2240	13,9450	213.471	3.010.594,56
08/5/2007	14,0260	0,00%	14,1740	14,2400	13,9780	492.315	6.971.276,78
07/5/2007	14,0260	2,45%	13,7230	14,0350	13,6900	316.633	4.391.721,76
04/5/2007	13,6900	2,39%	13,2140	13,7060	13,2140	150.351	2.037.429,10
03/5/2007	13,3700	-2,45%	13,7560	13,7720	13,3040	273.940	3.736.098,36
02/5/2007	13,7060	5,63%	13,2710	13,7060	13,2300	434.530	5.873.417,00
30/4/2007	12,9750	-1,19%	13,1070	13,1810	12,8850	502.801	6.541.202,42
27/4/2007	13,1310	-1,79%	13,3700	13,4270	13,1310	139.819	1.861.757,24
26/4/2007	13,3700	-1,75%	13,7060	13,8050	13,3700	141.593	1.920.687,82
25/4/2007	13,6080	0,24%	13,5750	13,7230	13,5170	175.019	2.392.935,14
24/4/2007	13,5750	0,43%	13,5010	13,6160	13,5010	243.937	3.317.034,20
23/4/2007	13,5170	-1,62%	13,5590	13,7560	13,4930	167.360	2.278.463,46
20/4/2007	13,7390	0,60%	13,6570	14,0100	13,6570	198.754	2.762.092,38
19/4/2007	13,6570	-2,07%	13,9450	13,9450	13,6570	125.282	1.720.433,50
18/4/2007	13,9450	-2,07%	14,1580	14,2070	13,9450	465.035	6.574.234,00
17/4/2007	14,2400	-1,43%	14,3060	14,3800	14,0920	231.152	3.296.476,18
16/4/2007	14,4460	2,51%	14,0920	14,4540	14,0920	512.451	7.354.856,06
13/4/2007	14,0920	3,31%	13,7230	14,1580	13,7230	590.444	8.310.223,22
12/4/2007	13,6410	3,36%	13,1970	13,6410	12,9750	224.791	3.013.557,44
11/4/2007	13,1970	1,71%	12,9750	13,1970	12,9590	273.970	3.567.743,28
10/4/2007	12,9750	0,57%	12,9020	13,0900	12,8850	174.113	2.263.387,12
05/4/2007	12,9020	0,32%	12,8610	12,9340	12,8030	131.693	1.697.379,64
04/4/2007	12,8610	2,36%	12,6060	12,9180	12,5810	283.697	3.616.247,14
03/4/2007	12,5650	-0,45%	12,7130	12,7130	12,5070	398.893	5.038.726,24
02/4/2007	12,6220	-0,97%	12,6220	12,7460	12,5980	486.619	6.174.323,12
30/3/2007	12,7460	-0,13%	12,7620	12,9590	12,7130	194.971	2.504.627,88
29/3/2007	12,7620	1,24%	12,7130	12,8850	12,6960	35.690	456.937,94
28/3/2007	12,6060	-1,91%	12,6800	12,9750	12,5810	128.548	1.647.627,56
27/3/2007	12,8520	-1,58%	12,9750	13,0580	12,8520	129.248	1.671.632,36
26/3/2007	13,0580	-0,56%	12,8190	13,1070	12,8190	106.331	1.387.428,34
23/3/2007	13,1310	-0,25%	13,1810	13,1970	13,0080	252.286	3.318.080,48
22/3/2007	13,1640	0,81%	13,3530	13,3530	13,1070	182.388	2.413.472,72
21/3/2007	13,0580	1,21%	12,9590	13,2380	12,9510	176.965	2.321.428,96
20/3/2007	12,9020	1,75%	12,6800	12,9340	12,6800	1.480.503	18.831.503,64
19/3/2007	12,6800	2,25%	12,5650	12,8190	12,5650	376.528	4.809.654,66
16/3/2007	12,4010	0,00%	12,4010	13,0580	12,2360	338.489	4.298.084,14
15/3/2007	12,4010	3,64%	12,2360	12,4010	12,1630	187.636	2.303.988,50
14/3/2007	11,9650	-2,87%	11,8500	12,1630	11,8500	411.866	4.966.694,64
13/3/2007	12,3190	-1,50%	12,5070	12,5810	12,1630	88.521	1.093.300,44
12/3/2007	12,5070	-0,72%	12,5980	12,7620	12,5070	83.303	1.053.476,88
09/3/2007	12,5980	0,00%	12,9020	12,9510	12,5980	499.681	6.390.356,94
08/3/2007	12,5980	3,44%	12,6060	12,6060	12,4090	695.620	8.776.421,04
07/3/2007	12,1790	-0,47%	12,2360	12,6060	12,1790	203.710	2.544.122,20
06/3/2007	12,2360	1,56%	12,0890	12,4250	12,0890	246.603	3.023.571,78
05/3/2007	12,0480	-3,29%	11,8670	12,3350	11,7520	754.461	9.179.017,94
02/3/2007	12,4580	3,05%	12,0890	12,5400	11,8670	397.724	4.875.279,42
01/3/2007	12,0890	-1,99%	12,2690	12,5240	12,0640	409.505	5.034.212,74
28/2/2007	12,3350	-2,27%	12,2360	12,5240	12,0150	874.559	10.771.146,70
27/2/2007	12,6220	-5,88%	13,1150	13,1480	12,4090	620.292	7.901.453,72
26/2/2007	13,4110	-1,21%	13,5750	13,5750	13,3700	155.154	2.090.309,68
23/2/2007	13,5750	-0,60%	13,6570	13,6570	13,4440	110.765	1.506.268,22
22/2/2007	13,6570	1,46%	13,5420	13,6570	13,5420	156.609	2.134.088,24
21/2/2007	13,4600	1,05%	13,4440	13,5590	13,3530	384.345	5.188.039,10
20/2/2007	13,3200	0,49%	13,3530	13,4270	13,2550	485.436	6.499.379,52
16/2/2007	13,2550	1,90%	13,2710	13,4270	13,0580	412.660	5.492.563,08
15/2/2007	13,0080	-1,56%	13,5260	13,5260	12,9750	297.086	3.922.242,94
14/2/2007	13,2140	3,54%	12,9510	13,4760	12,9510	656.714	8.726.006,40
13/2/2007	12,7620	1,44%	12,5810	12,8360	12,5810	334.537	4.263.204,14
12/2/2007	12,5810	-1,04%	12,6060	12,6720	12,2860	380.410	4.760.443,68
09/2/2007	12,7130	-3,67%	13,3370	13,3370	12,7130	295.209	3.857.424,50
08/2/2007	13,1970	-3,25%	13,6410	13,6410	13,1640	606.893	8.241.019,08
07/2/2007	13,6410	-0,84%	13,7390	13,8540	13,6160	387.667	5.318.317,82
06/2/2007	13,7560	-3,95%	14,3220	14,3220	13,7560	338.804	4.730.128,98
05/2/2007	14,3220	2,04%	14,1420	14,6180	14,0260	826.606	11.857.682,24
02/2/2007	14,0350	3,39%	14,0920	14,0920	13,8050	1.019.504	14.292.748,30
01/2/2007	13,5750	3,25%	13,2550	13,7720	13,2550	437.532	5.913.762,60
31/1/2007	13,1480	2,82%	13,0080	13,3040	12,8360	853.326	11.239.909,16
30/1/2007	12,7870	0,32%	12,7460	12,9180	12,6960	232.898	2.981.164,90
29/1/2007	12,7460	0,39%	12,5810	12,7460	12,5810	195.829	2.490.257,06
26/1/2007	12,6960	1,04%	12,3840	12,7870	12,3510	340.924	4.304.926,52
25/1/2007	12,5650	2,14%	12,6060	12,6720	12,4580	483.530	6.089.080,32
24/1/2007	12,3020	3,10%	11,9320	12,3020	11,9320	257.602	3.150.905,90
23/1/2007	11,9320	-2,48%	12,2360	12,2530	11,8670	407.618	4.951.762,66
22/1/2007	12,2360	1,70%	12,0480	12,2360	12,0480	415.326	5.076.159,14
19/1/2007	12,0310	-0,48%	12,1950	12,1950	11,8670	228.503	2.759.152,48
18/1/2007	12,0890	0,00%	12,0890	12,3190	12,0480	316.876	3.856.970,46
17/1/2007	12,0890	-2,12%	12,3510	12,3510	12,0890	200.647	2.458.405,86
16/1/2007	12,3510	1,55%	12,1630	12,4010	11,9320	319.609	3.935.566,38
15/1/2007	12,1630	6,32%	11,5050	12,1630	11,5050	574.080	6.792.727,16
12/1/2007	11,4400	1,45%	11,5050	11,5050	11,2670	844.756	9.654.374,56
11/1/2007	11,2760	-0,07%	11,2760	11,5300	11,2760	1.155.129	13.204.536,94
10/1/2007	11,2840	-0,50%	11,2510	11,2840	11,1200	592.648	6.648.921,26
09/1/2007	11,3410	1,69%	11,1200	11,3740	11,0790	374.061	4.213.144,40
08/1/2007	11,1520	1,42%	10,9800	11,1520	10,8400	237.201	2.606.761,84
05/1/2007	10,9960	-0,75%	11,0790	11,1850	10,9550	209.981	2.330.440,62
04/1/2007	11,0790	4,25%	10,7090	11,0870	10,5360	641.217	7.010.746,62
03/1/2007	10,6270	1,73%	10,5780	10,6760	10,5200	155.872	1.658.198,14
02/1/2007	10,4460	1,11%	10,5200	10,5360	10,3970	165.656	1.734.565,40
29/12/2006	10,3310	-1,65%	10,5610	10,5610	10,3310	290.206	3.016.366,26
28/12/2006	10,5040	-0,30%	10,4870	10,5610	10,4710	175.681	1.850.399,94
27/12/2006	10,5360	0,00%	10,4710	10,6680	10,4710	74.885	790.657,62
22/12/2006	10,5360	0,15%	10,7250	10,7250	10,4710	134.719	1.423.572,46
21/12/2006	10,5200	-2,44%	10,5200	10,7340	10,5200	104.896	1.114.412,88
20/12/2006	10,7830	1,63%	10,6760	10,7830	10,6350	784.447	8.390.471,54
19/12/2006	10,6100	0,46%	10,6760	10,7340	10,5200	911.715	9.709.953,84
18/12/2006	10,5610	-0,70%	10,6510	10,6930	10,5040	555.834	5.904.659,02
15/12/2006	10,6350	0,78%	10,5940	10,6510	10,5360	649.218	6.887.353,92
14/12/2006	10,5530	-0,24%	10,6270	10,7340	10,5530	155.455	1.658.328,88
13/12/2006	10,5780	-0,69%	10,5530	10,8400	10,5530	194.168	2.090.944,90
12/12/2006	10,6510	-0,23%	10,7500	10,9220	10,6270	429.608	4.608.911,74
11/12/2006	10,6760	2,12%	10,5360	10,7500	10,5360	156.600	1.673.038,12
08/12/2006	10,4540	-1,85%	10,7340	10,7340	10,3640	185.403	1.948.091,72
07/12/2006	10,6510	1,88%	10,5040	10,6510	10,5040	132.792	1.406.244,68
06/12/2006	10,4540	0,55%	10,3970	10,5040	10,3810	336.155	3.516.215,30
05/12/2006	10,3970	-0,55%	10,6100	10,6100	10,3970	428.081	4.483.683,98
04/12/2006	10,4540	-0,78%	10,4870	10,5360	10,3470	289.883	3.038.157,36
01/12/2006	10,5360	-0,70%	10,4290	10,5940	10,4290	349.999	3.683.098,24
30/11/2006	10,6100	0,70%	10,5940	10,6100	10,4290	348.050	3.669.438,34
29/11/2006	10,5360	0,00%	10,6350	10,6350	10,5040	149.408	1.580.758,68
28/11/2006	10,5360	-2,44%	10,7090	10,7500	10,3970	638.466	6.794.623,46
27/11/2006	10,7990	0,00%	10,7990	10,9220	10,7090	737.696	7.982.387,12
24/11/2006	10,7990	-2,31%	11,0540	11,0700	10,7830	278.867	3.035.228,30
23/11/2006	11,0540	-1,46%	11,2180	11,2340	11,0210	606.368	6.743.983,84
22/11/2006	11,2180	8,06%	10,5780	11,2760	10,5360	1.967.010	21.662.633,62
21/11/2006	10,3810	0,00%	10,3810	10,4460	10,3150	1.073.397	11.163.398,92
20/11/2006	10,3810	-0,70%	10,3150	10,5530	10,2650	495.602	5.161.069,40
17/11/2006	10,4540	-3,56%	10,8570	10,8570	10,4290	289.481	3.058.162,90
16/11/2006	10,8400	1,61%	10,4540	10,8400	10,4540	798.578	8.553.161,54
15/11/2006	10,6680	2,13%	10,5360	10,6680	10,4540	761.454	8.056.882,68
14/11/2006	10,4460	1,60%	10,3310	10,5780	10,2820	1.135.711	11.862.805,86
13/11/2006	10,2820	1,13%	10,2820	10,3310	10,2240	311.363	3.212.035,70
10/11/2006	10,1670	1,40%	10,0270	10,1670	10,0270	115.506	1.168.608,54
09/11/2006	10,0270	-0,33%	10,0440	10,1510	10,0030	299.982	3.019.663,84
08/11/2006	10,0600	-0,73%	10,1340	10,1670	10,0600	142.985	1.444.526,24
07/11/2006	10,1340	0,00%	10,1340	10,1920	10,1180	122.094	1.239.899,36
06/11/2006	10,1340	-0,57%	10,1010	10,1920	10,1010	80.281	816.061,22
03/11/2006	10,1920	0,90%	10,1010	10,2410	10,1010	102.639	1.045.158,28
02/11/2006	10,1010	-1,60%	10,2410	10,3810	10,1010	170.852	1.759.579,12
01/11/2006	10,2650	0,40%	10,3640	10,3810	10,1920	221.151	2.281.693,86
31/10/2006	10,2240	0,31%	10,1920	10,2410	10,1340	126.716	1.292.842,54
30/10/2006	10,1920	-0,88%	10,1670	10,3150	10,0680	71.420	727.538,60
27/10/2006	10,2820	-0,32%	10,3150	10,3150	10,1920	207.656	2.134.832,36
26/10/2006	10,3150	-0,64%	10,3810	10,4710	10,2980	145.767	1.513.198,00
25/10/2006	10,3810	0,81%	10,2980	10,4290	10,2980	436.891	4.546.693,02
24/10/2006	10,2980	2,37%	10,0600	10,4130	10,0600	387.150	3.977.733,00
23/10/2006	10,0600	0,00%	10,2570	10,2570	9,9700	203.443	2.049.706,52
20/10/2006	10,0600	-1,45%	10,2080	10,2980	10,0440	318.194	3.227.573,64
19/10/2006	10,2080	-1,19%	10,3310	10,3810	10,2080	234.028	2.421.058,46
18/10/2006	10,3310	0,88%	10,2410	10,3640	10,1750	178.649	1.835.005,98
17/10/2006	10,2410	1,55%	10,0850	10,3640	10,0270	754.018	7.757.110,74
16/10/2006	10,0850	2,42%	9,9040	10,0850	9,8790	133.034	1.334.748,64
13/10/2006	9,8470	-1,56%	10,0030	10,0440	9,7970	603.809	5.995.959,98
12/10/2006	10,0030	-0,08%	9,8960	10,0600	9,6740	537.803	5.318.204,92
11/10/2006	10,0110	5,81%	9,4770	10,3810	9,4110	1.355.549	13.359.861,42
10/10/2006	9,4610	2,31%	9,2470	9,4930	9,1650	509.707	4.754.492,44
09/10/2006	9,2470	-0,96%	9,3050	9,3370	9,2470	246.520	2.288.867,36
06/10/2006	9,3370	0,61%	9,3460	9,4770	9,3210	451.446	4.238.610,80
05/10/2006	9,2800	2,54%	9,1810	9,2800	9,1490	386.478	3.569.587,94
04/10/2006	9,0500	2,42%	9,0250	9,0500	8,8690	192.206	1.728.647,86
03/10/2006	8,8360	-3,76%	9,1810	9,1810	8,8360	298.933	2.680.566,98
02/10/2006	9,1810	-1,07%	9,2800	9,3370	9,0830	908.226	8.423.080,84
29/9/2006	9,2800	0,00%	9,2800	9,3210	9,1650	126.553	1.170.725,34
28/9/2006	9,2800	-1,14%	9,4280	9,4280	9,2800	63.493	593.046,42
27/9/2006	9,3870	-0,26%	9,4280	9,4770	9,3210	636.699	5.990.155,48
26/9/2006	9,4110	0,97%	9,3050	9,4110	9,3050	161.469	1.513.188,20
25/9/2006	9,3210	0,44%	9,3050	9,4440	9,3050	1.190.763	11.150.357,74
22/9/2006	9,2800	0,36%	9,0990	9,3370	9,0990	587.596	5.450.042,14
21/9/2006	9,2470	2,18%	9,0500	9,2640	9,0420	266.537	2.441.905,54
20/9/2006	9,0500	0,73%	9,0010	9,0990	8,9840	187.632	1.703.282,84
19/9/2006	8,9840	-1,26%	9,0990	9,0990	8,9350	100.865	906.276,98
18/9/2006	9,0990	-0,89%	9,1490	9,1810	9,0500	34.845	318.943,42
15/9/2006	9,1810	0,35%	9,0990	9,1810	9,0670	66.372	606.640,90
14/9/2006	9,1490	-0,35%	9,1490	9,2800	9,0670	93.269	855.584,46
13/9/2006	9,1810	1,26%	9,1810	9,2800	9,1650	152.570	1.407.712,10
12/9/2006	9,0670	-0,90%	9,0670	9,1160	9,0670	113.285	1.031.591,88
11/9/2006	9,1490	-1,06%	9,2470	9,2470	9,1490	115.572	1.064.244,62
08/9/2006	9,2470	1,63%	9,0990	9,2640	9,0990	91.866	846.139,72
07/9/2006	9,0990	-1,08%	9,1650	9,1810	9,0090	185.710	1.685.008,28
06/9/2006	9,1980	-1,15%	9,3620	9,3870	9,1980	119.343	1.108.348,24
05/9/2006	9,3050	-0,44%	9,2960	9,3700	9,2640	62.938	586.617,08
04/9/2006	9,3460	1,61%	9,2800	9,4030	9,2640	388.425	3.638.141,12
01/9/2006	9,1980	-1,58%	9,3460	9,4770	9,1980	325.044	3.026.672,80
31/8/2006	9,3460	1,61%	9,1980	9,4110	9,1980	122.110	1.141.691,12
30/8/2006	9,1980	-1,15%	9,3460	9,4930	9,1980	1.255.346	11.584.336,76
29/8/2006	9,3050	0,44%	9,2640	9,4930	9,2140	117.566	1.101.694,80
28/8/2006	9,2640	-0,17%	9,2800	9,3370	9,1650	77.423	715.672,16
25/8/2006	9,2800	-2,76%	9,5840	9,5840	9,2800	215.318	2.020.447,20
24/8/2006	9,5430	0,00%	9,4770	9,6250	9,4280	124.986	1.195.283,14
23/8/2006	9,5430	-0,77%	9,6410	9,6410	9,4440	144.749	1.378.170,94
22/8/2006	9,6170	-2,65%	9,8790	9,9700	9,4930	121.309	1.184.765,06
21/8/2006	9,8790	1,95%	9,6900	9,9370	9,6900	215.786	2.131.784,98
18/8/2006	9,6900	1,89%	9,5100	9,7320	9,5100	285.714	2.756.432,48
17/8/2006	9,5100	1,75%	9,4030	9,5670	9,4030	303.202	2.883.367,68
16/8/2006	9,3460	2,15%	9,2800	9,4030	9,2800	292.739	2.735.155,22
14/8/2006	9,1490	2,77%	9,0500	9,2800	9,0420	116.818	1.072.688,42
11/8/2006	8,9020	0,93%	9,0420	9,0500	8,8860	75.416	673.833,84
10/8/2006	8,8200	-1,65%	8,9020	8,9020	8,7130	49.826	442.263,50
09/8/2006	8,9680	2,44%	8,8860	8,9840	8,8040	59.185	527.365,58
08/8/2006	8,7540	-4,14%	9,1160	9,1650	8,7540	180.954	1.641.285,30
07/8/2006	9,1320	0,72%	9,0670	9,1320	8,8860	115.215	1.043.153,58
04/8/2006	9,0670	3,28%	8,8860	9,0990	8,8200	324.964	2.904.487,42
03/8/2006	8,7790	-1,20%	8,8200	8,9680	8,7790	208.725	1.857.215,46
02/8/2006	8,8860	0,57%	8,9020	8,9350	8,8040	146.629	1.305.509,44
01/8/2006	8,8360	0,18%	8,7540	8,9350	8,7380	245.792	2.185.047,58
31/7/2006	8,8200	0,94%	8,7380	8,8690	8,6970	258.776	2.278.059,92
28/7/2006	8,7380	-0,93%	8,9680	8,9840	8,7130	106.521	945.875,40
27/7/2006	8,8200	1,99%	8,6480	8,8530	8,6310	187.707	1.647.326,82
26/7/2006	8,6480	1,35%	8,5330	8,6480	8,5160	70.631	606.815,86
25/7/2006	8,5330	1,77%	8,4590	8,5330	8,3030	220.811	1.866.581,16
24/7/2006	8,3850	0,00%	8,3850	8,5330	8,3850	174.801	1.478.667,96
21/7/2006	8,3850	-4,22%	8,7540	8,7540	8,3030	275.579	2.340.098,86
20/7/2006	8,7540	4,40%	8,6150	8,7540	8,5980	122.339	1.063.611,14
19/7/2006	8,3850	-0,87%	8,4590	8,5980	8,3850	236.192	1.995.411,82
18/7/2006	8,4590	-0,96%	8,5410	8,7540	8,4590	143.242	1.227.361,14
17/7/2006	8,5410	-5,54%	8,8200	8,8200	8,5410	176.333	1.533.665,00
14/7/2006	9,0420	-0,09%	8,9020	9,0500	8,8530	240.509	2.158.100,50
13/7/2006	9,0500	-2,48%	9,1320	9,1650	9,0250	124.044	1.129.017,30
12/7/2006	9,2800	2,17%	9,2140	9,3700	9,1980	390.937	3.638.175,96
11/7/2006	9,0830	0,36%	9,0500	9,1810	9,0420	262.835	2.398.087,70
10/7/2006	9,0500	-1,08%	9,1490	9,1490	8,9350	193.467	1.743.778,20
07/7/2006	9,1490	-1,68%	9,3050	9,3050	9,0830	134.085	1.236.988,02
06/7/2006	9,3050	1,53%	9,1980	9,4030	9,1980	280.853	2.620.063,30
05/7/2006	9,1650	-2,53%	9,4110	9,4110	9,1650	164.808	1.538.235,90
04/7/2006	9,4030	-0,95%	9,5510	9,5510	9,4030	336.314	3.192.158,80
03/7/2006	9,4930	1,67%	9,3370	9,6410	9,3370	231.470	2.205.381,02
30/6/2006	9,3370	-0,35%	9,6410	9,7150	9,3370	298.467	2.843.491,46
29/6/2006	9,3700	0,00%	9,4110	9,5260	9,3700	514.716	4.859.630,14
28/6/2006	9,3700	1,96%	9,1160	9,4030	9,0830	1.474.216	13.637.479,66
27/6/2006	9,1900	-0,26%	9,1980	9,3700	9,1900	763.458	7.041.955,90
26/6/2006	9,2140	0,81%	9,3870	9,4030	9,1730	72.412	673.110,58
23/6/2006	9,1400	-1,94%	9,2140	9,4110	9,1240	95.045	885.508,92
22/6/2006	9,3210	2,62%	9,1400	9,4110	9,1400	1.614.904	14.731.020,48
21/6/2006	9,0830	0,36%	9,0500	9,1400	8,9600	2.634.660	23.631.811,28
20/6/2006	9,0500	-1,17%	9,0420	9,1400	9,0090	218.288	1.981.666,12
19/6/2006	9,1570	4,21%	8,8040	9,1980	8,8040	297.772	2.723.455,96
16/6/2006	8,7870	0,18%	9,1160	9,1160	8,7540	336.620	3.017.571,48
15/6/2006	8,7710	3,90%	8,5820	8,9600	8,5820	507.362	4.483.169,32
14/6/2006	8,4420	2,80%	8,3770	8,4590	8,1060	519.354	4.347.110,62
13/6/2006	8,2120	-6,46%	8,8780	8,8780	8,1710	530.965	4.485.812,66
09/6/2006	8,7790	0,00%	8,9510	9,0090	8,7130	355.317	3.147.460,48
08/6/2006	8,7790	0,00%	8,6480	8,7790	8,5160	672.814	5.798.905,32
07/6/2006	8,7790	0,76%	8,7130	8,9510	8,5160	587.226	5.109.641,72
06/6/2006	8,7130	-5,44%	8,9600	8,9920	8,6150	526.220	4.646.006,50
05/6/2006	9,2140	-3,53%	9,5100	9,5100	9,1900	230.966	2.152.599,22
02/6/2006	9,5510	-1,02%	9,6490	9,9290	9,5260	245.869	2.392.476,86
01/6/2006	9,6490	-4,09%	10,0600	10,1340	9,6490	282.565	2.808.913,18
31/5/2006	10,0600	2,42%	9,7230	10,0600	9,6900	505.237	5.029.305,00
30/5/2006	9,8220	-2,37%	10,0600	10,0600	9,6330	518.318	5.091.351,70
29/5/2006	10,0600	0,00%	10,2490	10,2570	9,9040	163.699	1.658.189,58
26/5/2006	10,0600	6,81%	9,4530	10,0850	9,4530	817.538	8.082.323,74
25/5/2006	9,4190	1,05%	9,3870	9,5430	9,2720	426.955	4.023.703,46
24/5/2006	9,3210	-1,40%	9,3370	9,6900	9,2880	661.492	6.215.547,68
23/5/2006	9,4530	0,00%	9,4530	9,6170	9,0670	1.126.198	10.494.502,56
22/5/2006	9,4530	0,00%	9,3870	9,4850	8,9920	1.131.092	10.508.400,56
19/5/2006	9,4530	-2,78%	9,9290	10,0030	9,3210	881.908	8.402.557,56
18/5/2006	9,7230	-4,75%	10,0520	10,1340	9,3540	913.412	8.945.957,14
17/5/2006	10,2080	-0,48%	10,3970	10,5780	10,1920	790.344	8.277.137,90
16/5/2006	10,2570	-2,73%	10,4710	10,4870	10,1750	424.684	4.384.125,96
15/5/2006	10,5450	-3,67%	10,5450	10,7340	10,3230	383.306	4.052.008,38
12/5/2006	10,9470	-0,60%	11,0130	11,0370	10,8320	159.893	1.748.452,62
11/5/2006	11,0130	0,30%	10,9800	11,0370	10,9060	217.446	2.390.974,10
10/5/2006	10,9800	-3,81%	11,4150	11,4150	10,9800	439.070	4.929.652,06
09/5/2006	11,4150	1,23%	11,4890	11,5140	11,2590	357.807	4.090.678,22
08/5/2006	11,2760	5,70%	11,0290	11,3250	10,9960	328.879	3.671.336,72
05/5/2006	10,6680	1,01%	10,5780	10,7830	10,5610	365.356	3.888.744,32
04/5/2006	10,5610	2,88%	10,2650	10,5780	10,2650	296.129	3.112.604,50
03/5/2006	10,2650	1,29%	10,3150	10,3230	10,1920	272.812	2.806.498,56
02/5/2006	10,1340	3,01%	9,8380	10,1590	9,8050	383.688	3.861.593,68
28/4/2006	9,8380	-1,32%	9,9620	9,9620	9,6740	119.064	1.174.126,90
27/4/2006	9,9700	0,25%	10,0030	10,0350	9,9040	514.475	5.139.270,68
26/4/2006	9,9450	0,00%	9,9450	10,0760	9,8880	229.548	2.289.428,02
25/4/2006	9,9450	0,00%	9,9290	9,9700	9,5260	455.255	4.456.547,46

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2900	8,02 %	0,1700	61.248
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.449
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.216
AEM	6,1750	2,92 %	0,1750	233.750
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	108.108
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΑΘΙΟ	0,8700	-3,33 %	-0,0300	973
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΒΡΟΦ	2,4900	-2,73 %	-0,0700	3.208
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	9.531
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΑΔΜΗΕ	3,1500	-2,33 %	-0,0750	310.449

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7720	-1,02 %	-0,0700	12.075.040
ΕΤΕ	11,9800	-2,08 %	-0,2550	10.620.584
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	8.309.381
ΕΥΡΩΒ	3,1530	-0,97 %	-0,0310	7.378.785
MTLN	52,2000	-1,79 %	-0,9500	6.585.109
ΟΠΑΠ	18,9100	0,75 %	0,1400	3.663.169
BOCHGR	7,4600	1,08 %	0,0800	3.553.202
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	3.327.077
ΟΤΕ	16,2700	-0,12 %	-0,0200	2.657.500
ΕΛΠΕ	8,1400	-1,69 %	-0,1400	2.240.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	192,1χιλ.
ΑΛΦΑ	3,4850	-0,94 %	2.389.649	8,31εκ.
ΕΥΡΩΒ	3,1530	-0,97 %	2.329.779	7,38εκ.
ΠΕΙΡ	6,7720	-1,02 %	1.791.993	12,08εκ.
ΕΤΕ	11,9800	-2,08 %	882.385	10,62εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,2000	0,00 %	488.087	587,4χιλ.
BOCHGR	7,4600	1,08 %	475.793	3,55εκ.
CREDIA	1,4300	-1,38 %	436.925	628χιλ.
ΑΔΜΗΕ	3,1500	-2,33 %	310.449	989,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,2900	8,02 %	61.248	0,81 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
EIS	1,2700	-1,55 %	68.346	0,45 %
AEM	6,1750	2,92 %	233.750	0,40 %
ΝΑΥΠ	1,2050	-1,23 %	35.804	0,31 %
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	0,24 %
ΚΟΥΑΛ	1,3220	0,92 %	56.398	0,21 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΧΑΕ	7,0100	0,29 %	106.212	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2900	8,02 %	61.248	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.449	10,29 %
ΜΑΘΙΟ	0,8700	-3,33 %	973	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.216	6,50 %
ΠΡΔ	0,5700	0,00 %	11.249	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.811	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%