Συνεχης ενημερωση

ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)

0,4800 €

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
19/5/2008	21,1800	0,00%	21,1200	21,1800	21,1200	203	,00
16/5/2008	21,1800	-0,56%	21,0600	21,2400	21,0600	117	,00
15/5/2008	21,3000	-0,28%	21,2400	21,3600	21,0600	2.602	,00
14/5/2008	21,3600	-1,66%	21,4800	21,4800	21,1200	1.877	,00
13/5/2008	21,7200	1,97%	21,2400	21,9000	21,1200	3.887	,00
12/5/2008	21,3000	-0,28%	21,3000	21,4200	21,0000	8.773	,00
09/5/2008	21,3600	1,14%	21,3000	21,8400	21,2400	4.004	,00
08/5/2008	21,1200	0,28%	21,0000	21,1800	21,0000	1.887	,00
07/5/2008	21,0600	1,74%	20,9400	21,7800	20,7600	17.065	,00
06/5/2008	20,7000	-0,86%	20,7000	20,8800	20,6400	1.925	,00
05/5/2008	20,8800	-0,29%	20,9400	20,9400	20,6400	1.467	,00
02/5/2008	20,9400	0,29%	20,8800	21,0600	20,7000	3.753	,00
30/4/2008	20,8800	-0,57%	20,6400	21,0000	20,4600	3.282	,00
29/4/2008	21,0000	-0,57%	20,5200	21,0600	20,5200	75	,00
24/4/2008	21,1200	0,86%	21,1200	21,1200	20,8200	1.202	,00
23/4/2008	20,9400	-1,69%	21,1800	21,1800	20,8200	1.567	,00
22/4/2008	21,3000	-1,39%	21,6000	21,6000	21,0000	37	,00
21/4/2008	21,6000	-0,28%	21,4200	21,6000	20,6400	784	,00
18/4/2008	21,6600	4,94%	20,8200	21,6600	20,6400	2.610	,00
17/4/2008	20,6400	-1,71%	21,0000	21,0000	20,6400	848	,00
16/4/2008	21,0000	1,74%	20,8200	21,0000	20,6400	2.569	,00
15/4/2008	20,6400	0,58%	20,3400	21,0000	20,3400	1.042	,00
14/4/2008	20,5200	-3,66%	20,7600	22,0800	20,4000	867	,00
11/4/2008	21,3000	0,00%	21,3600	21,3600	21,0000	252	,00
10/4/2008	21,3000	-3,27%	21,6000	21,6000	21,2400	83	,00
09/4/2008	22,0200	5,46%	21,0600	22,0200	20,8200	113	,00
08/4/2008	20,8800	-0,85%	21,0000	21,1200	20,7600	29.108	,00
07/4/2008	21,0600	0,29%	21,0000	21,0600	20,9400	1.878	,00
04/4/2008	21,0000	0,00%	21,0000	21,0000	20,9400	2.487	,00
03/4/2008	21,0000	-0,57%	21,0000	21,0000	20,9400	3.687	,00
02/4/2008	21,1200	0,86%	20,9400	21,1800	20,8800	1.507	,00
01/4/2008	20,9400	1,16%	20,8200	21,0000	20,7600	4.991	,00
31/3/2008	20,7000	-1,15%	20,7000	20,7600	20,5800	370	,00
28/3/2008	20,9400	0,29%	21,0000	21,0000	20,5800	1.783	,00
27/3/2008	20,8800	-0,85%	21,0000	21,3000	20,8800	2.002	,00
26/3/2008	21,0600	0,57%	20,9400	21,7200	20,8800	3.012	,00
20/3/2008	20,9400	-0,29%	20,7600	20,9400	20,3400	813	,00
19/3/2008	21,0000	-1,96%	21,8400	21,8400	20,7000	223	,00
18/3/2008	21,4200	0,85%	21,1800	21,8400	20,5200	1.607	,00
17/3/2008	21,2400	-1,12%	21,0000	21,2400	20,5800	4.721	,00
14/3/2008	21,4800	1,42%	21,0000	21,4800	21,0000	1.263	,00
13/3/2008	21,1800	-0,28%	21,0000	21,2400	20,9400	2.316	,00
12/3/2008	21,2400	0,28%	21,0000	21,9000	21,0000	590	,00
11/3/2008	21,1800	2,62%	20,4000	21,1800	19,9800	2.948	,00
07/3/2008	20,6400	-1,71%	21,0000	21,0000	20,6400	5.322	,00
06/3/2008	21,0000	0,00%	21,0000	21,1200	20,9400	1.211	,00
03/3/2008	21,0000	0,00%	21,0000	21,0000	20,7600	4.641	,00
29/2/2008	21,0000	0,00%	21,0000	21,3000	20,7000	5.729	,00
28/2/2008	21,0000	-0,57%	21,1200	21,1200	20,8800	4.742	,00
27/2/2008	21,1200	0,00%	21,1800	21,8400	21,0000	430	,00
26/2/2008	21,1200	-1,40%	21,0000	21,1200	21,0000	367	,00
25/2/2008	21,4200	0,85%	21,2400	21,4200	21,2400	55	,00
22/2/2008	21,2400	-1,39%	21,3600	21,3600	20,9400	780	,00
21/2/2008	21,5400	0,00%	21,3000	21,5400	21,0600	590	,00
20/2/2008	21,5400	1,13%	21,3000	21,7800	21,0000	6.588	,00
19/2/2008	21,3000	1,14%	21,1200	21,3000	21,1200	37	,00
18/2/2008	21,0600	-0,28%	21,2400	21,2400	21,0600	85	,00
15/2/2008	21,1200	0,28%	21,0000	21,6000	20,7600	2.983	,00
14/2/2008	21,0600	0,29%	21,0000	21,0600	21,0000	83	,00
13/2/2008	21,0000	-0,85%	21,0600	21,0600	21,0000	201	,00
12/2/2008	21,1800	0,86%	21,0000	21,1800	20,8800	1.022	,00
11/2/2008	21,0000	-0,28%	21,0600	21,1800	20,6400	2.025	,00
08/2/2008	21,0600	0,29%	20,7000	21,1800	20,7000	3.010	,00
07/2/2008	21,0000	-1,41%	21,0000	21,0000	20,8200	103	,00
06/2/2008	21,3000	1,14%	21,0000	21,3000	20,8800	3.783	,00
05/2/2008	21,0600	0,29%	21,0000	21,2400	20,7000	627	,00
04/2/2008	21,0000	-1,13%	20,9400	21,0600	20,9400	188	,00
01/2/2008	21,2400	1,43%	21,0600	21,2400	20,8800	380	,00
31/1/2008	20,9400	-0,29%	20,7000	21,3000	20,4600	2.268	,00
30/1/2008	21,0000	0,00%	20,9400	21,0000	20,5200	66.753	,00
29/1/2008	21,0000	0,29%	21,1200	21,1200	20,7000	381	,00
28/1/2008	20,9400	0,00%	20,4600	20,9400	20,4600	313	,00
25/1/2008	20,9400	0,00%	21,1200	21,1200	20,4600	918	,00
24/1/2008	20,9400	-1,41%	21,0000	21,4800	20,6400	10.205	,00
23/1/2008	21,2400	-1,67%	21,0000	21,3000	20,4600	1.575	,00
22/1/2008	21,6000	-1,37%	21,3000	21,7200	20,4600	5.957	,00
21/1/2008	21,9000	1,39%	21,0600	22,2000	20,4600	6.230	,00
18/1/2008	21,6000	0,28%	21,3000	21,6000	21,0000	2.578	,00
17/1/2008	21,5400	-2,97%	22,0200	22,5000	21,1200	10.032	,00
16/1/2008	22,2000	-1,60%	22,1400	22,4400	21,3600	6.156	,00
15/1/2008	22,5600	-0,79%	22,8600	22,8600	21,0000	12.759	,00
14/1/2008	22,7400	-1,04%	22,5000	22,7400	21,9600	3.988	,00
11/1/2008	22,9800	-0,52%	23,4600	23,7600	22,3800	3.902	,00
10/1/2008	23,1000	27,91%	23,3400	23,4600	22,8000	12.145	,00
09/1/2008	18,0600	-25,86%	24,0000	24,0000	18,0600	24.284	,00
08/1/2008	24,3600	-0,25%	24,4200	25,0800	24,2400	1.784	,00
07/1/2008	24,4200	-0,49%	24,3000	24,5400	24,1800	2.967	,00
04/1/2008	24,5400	-0,24%	24,6000	25,1400	24,5400	16.186	,00
03/1/2008	24,6000	-0,24%	24,6600	24,6600	24,3600	72.019	,00
02/1/2008	24,6600	-0,96%	24,4200	24,8400	24,3000	65.467	,00
31/12/2007	24,9000	1,22%	24,5400	24,9000	24,3000	8.447	209.692,96
28/12/2007	24,6000	0,00%	24,3600	24,6000	24,3000	16.426	403.356,70
27/12/2007	24,6000	1,74%	24,0600	24,6000	23,9400	4.606	112.527,28
24/12/2007	24,1800	0,00%	24,1800	24,2400	24,0000	1.486	35.821,90
21/12/2007	24,1800	0,75%	24,0000	24,3000	23,8200	4.401	105.715,42
20/12/2007	24,0000	1,27%	23,7000	24,4200	23,7000	9.298	223.240,08
19/12/2007	23,7000	-0,50%	23,7000	23,7000	23,5200	287	6.790,80
18/12/2007	23,8200	0,25%	23,5200	23,9400	23,5200	1.694	40.111,88
17/12/2007	23,7600	-1,49%	24,0600	24,0600	23,6400	1.233	29.335,90
14/12/2007	24,1200	0,50%	24,1200	24,4800	23,8200	741	17.755,20
13/12/2007	24,0000	-2,20%	24,4800	24,4800	23,8800	1.517	36.476,08
12/12/2007	24,5400	0,25%	24,3000	24,5400	23,8200	8.087	194.794,98
11/12/2007	24,4800	1,49%	24,1200	24,4800	24,1200	2.997	72.864,30
10/12/2007	24,1200	0,25%	24,0000	24,3000	24,0000	1.378	33.198,82
07/12/2007	24,0600	0,00%	24,0600	24,5400	24,0000	1.006	24.245,62
06/12/2007	24,0600	-0,25%	24,1200	24,5400	24,0000	1.665	40.087,98
05/12/2007	24,1200	-0,25%	24,1800	24,3000	24,0000	2.085	50.101,88
04/12/2007	24,1800	-0,25%	24,2400	24,3000	24,0000	1.911	45.919,84
03/12/2007	24,2400	2,02%	23,7600	24,4200	23,7600	9.572	231.921,94
30/11/2007	23,7600	1,28%	23,4000	24,3000	23,4000	8.133	191.607,60
29/11/2007	23,4600	2,09%	23,0400	23,8800	23,0400	11.561	269.646,94
28/11/2007	22,9800	-0,52%	23,2800	23,4000	22,8000	1.616	37.177,42
27/11/2007	23,1000	-2,28%	23,6400	23,8200	22,5600	31.261	723.468,22
26/11/2007	23,6400	1,55%	23,4000	23,7000	22,8000	1.506	35.002,38
23/11/2007	23,2800	-1,27%	23,5200	24,0000	22,6800	8.486	,00
22/11/2007	23,5800	2,88%	22,8600	24,3000	22,3200	27.621	840.546,42
21/11/2007	22,9200	-2,55%	23,4000	23,5200	22,2000	8.776	199.267,56
20/11/2007	23,5200	-1,51%	23,7600	24,0000	23,4000	11.714	278.579,78
19/11/2007	23,8800	-1,73%	24,3000	24,3000	23,1600	6.375	152.341,20
16/11/2007	24,3000	-0,25%	24,3600	24,5400	24,0600	9.851	239.416,52
15/11/2007	24,3600	-0,49%	24,6000	24,6000	24,1200	3.829	93.231,94
14/11/2007	24,4800	0,00%	24,4800	24,7200	24,2400	3.101	75.983,60
13/11/2007	24,4800	-0,24%	24,3600	24,6000	23,8800	6.015	146.092,64
12/11/2007	24,5400	-0,49%	24,6000	24,7800	24,2400	5.205	126.880,14
09/11/2007	24,6600	-0,72%	24,8400	24,9000	24,3600	15.210	374.272,22
08/11/2007	24,8400	-0,72%	24,9000	24,9000	24,6600	3.212	79.679,90
07/11/2007	25,0200	-1,18%	25,3200	25,3200	24,7800	3.178	79.385,10
06/11/2007	25,3200	-0,47%	25,3200	25,5000	25,2000	17.260	437.758,12
05/11/2007	25,4400	0,47%	25,3200	25,8000	25,2000	25.876	660.037,56
02/11/2007	25,3200	0,72%	24,9000	26,3400	24,9000	47.548	1.210.689,46
01/11/2007	25,1400	0,24%	25,0800	25,3800	24,9600	35.074	883.908,08
31/10/2007	25,0800	0,24%	25,0200	25,1400	24,7200	18.031	448.903,60
30/10/2007	25,0200	0,00%	24,7200	25,3200	24,7200	18.230	457.509,02
29/10/2007	25,0200	1,46%	24,6600	25,1400	24,6000	11.880	295.505,46
26/10/2007	24,6600	-0,72%	24,7200	24,7800	24,6600	1.557	38.508,50
25/10/2007	24,8400	0,49%	24,9600	25,1400	24,6000	24.612	612.528,22
24/10/2007	24,7200	0,98%	24,4800	25,0200	24,4200	29.431	725.390,88
23/10/2007	24,4800	1,24%	24,1800	24,5400	24,1800	7.772	188.852,18
22/10/2007	24,1800	-1,47%	24,3000	24,3000	23,8800	4.076	98.123,24
19/10/2007	24,5400	-0,49%	24,6000	24,9000	24,3600	7.087	175.226,72
18/10/2007	24,6600	2,75%	24,2400	24,8400	24,2400	33.814	832.242,72
17/10/2007	24,0000	-1,23%	24,0000	24,2400	24,0000	16.444	395.045,04
16/10/2007	24,3000	-1,22%	24,3000	24,4800	23,0400	32.371	769.022,36
15/10/2007	24,6000	-1,20%	24,7800	24,9000	24,3600	3.302	81.095,52
12/10/2007	24,9000	-1,43%	25,2600	25,2600	24,6600	5.245	130.392,82
11/10/2007	25,2600	1,94%	24,7800	25,3800	24,7800	27.954	702.894,82
10/10/2007	24,7800	0,49%	24,6600	24,9000	24,5400	215.758	5.252.948,62
09/10/2007	24,6600	0,49%	24,3600	24,7200	24,2400	13.987	344.476,52
08/10/2007	24,5400	0,74%	24,3600	24,7200	24,1200	8.710	212.046,30
05/10/2007	24,3600	-1,69%	25,1400	25,1400	24,3000	17.416	430.544,06
04/10/2007	24,7800	5,36%	23,5200	24,8400	23,4600	38.141	923.918,88
03/10/2007	23,5200	0,51%	23,4000	23,9400	23,3400	25.946	613.120,70
02/10/2007	23,4000	0,52%	23,2800	23,4600	22,9200	68.526	1.595.019,00
01/10/2007	23,2800	1,57%	22,9200	23,4000	22,7400	37.367	866.037,48
28/9/2007	22,9200	-0,26%	22,9800	23,2800	22,8600	21.334	491.653,02
27/9/2007	22,9800	1,86%	22,6200	23,0400	22,6200	36.838	840.585,22
26/9/2007	22,5600	3,87%	21,7800	22,7400	21,7800	34.792	777.058,74
25/9/2007	21,7200	0,00%	21,9000	22,0800	21,4800	2.753	59.744,02
24/9/2007	21,7200	-0,55%	21,8400	22,3800	21,7200	22.127	488.099,64
21/9/2007	21,8400	1,39%	21,5400	21,9000	21,4800	5.618	121.356,48
20/9/2007	21,5400	1,41%	21,2400	21,7200	21,1200	8.678	185.593,06
19/9/2007	21,2400	1,72%	20,8800	21,3000	20,7600	9.598	202.303,10
18/9/2007	20,8800	2,35%	20,2200	20,8800	20,1600	4.370	88.676,04
17/9/2007	20,4000	0,00%	20,4000	20,4000	20,1000	539	10.853,14
14/9/2007	20,4000	2,41%	19,8000	20,4000	19,8000	4.906	98.285,70
13/9/2007	19,9200	-1,78%	20,1600	20,2800	19,9200	5.805	116.393,48
12/9/2007	20,2800	-0,59%	20,3400	20,6400	20,1600	3.747	75.878,44
11/9/2007	20,4000	0,29%	20,7000	20,7000	20,1000	4.573	93.336,86
10/9/2007	20,3400	-3,14%	20,7600	20,9400	20,2800	10.276	210.355,24
07/9/2007	21,0000	0,00%	20,8800	21,2400	20,8800	7.861	165.137,72
06/9/2007	21,0000	0,00%	20,8200	21,0600	20,8200	2.907	60.899,10
05/9/2007	21,0000	0,00%	20,8800	21,5400	20,8800	14.662	307.646,78
04/9/2007	21,0000	-1,41%	21,0000	21,2400	20,7600	4.536	94.951,62
03/9/2007	21,3000	0,28%	21,3000	21,4800	21,1200	3.090	65.679,60
31/8/2007	21,2400	1,14%	21,1800	21,2400	21,0000	4.382	92.378,40
30/8/2007	21,0000	0,86%	20,8800	21,1200	20,7000	6.206	129.699,88
29/8/2007	20,8200	-1,14%	21,0600	21,0600	20,4000	7.231	148.882,90
28/8/2007	21,0600	-1,13%	21,4200	21,4200	20,7600	3.392	71.424,38
27/8/2007	21,3000	-1,11%	21,6000	21,7800	21,1800	4.764	101.409,96
24/8/2007	21,5400	1,13%	21,4800	21,6000	21,3000	10.462	223.729,82
23/8/2007	21,3000	-1,93%	21,9000	22,2600	21,2400	11.926	260.177,82
22/8/2007	21,7200	1,12%	21,4800	21,8400	21,4800	3.654	79.054,00
21/8/2007	21,4800	-1,92%	22,0800	22,4400	21,3600	5.615	120.946,24
20/8/2007	21,9000	1,67%	21,6000	22,6200	21,3000	24.082	521.532,10
17/8/2007	21,5400	0,56%	21,4800	22,0800	20,6400	23.963	512.184,08
16/8/2007	21,4200	-6,30%	22,2000	22,3800	21,0000	19.594	417.579,42
14/8/2007	22,8600	1,33%	22,3200	23,2200	22,2600	12.153	275.362,46
13/8/2007	22,5600	2,45%	22,0200	22,6800	21,8400	8.346	185.996,52
10/8/2007	22,0200	-3,42%	22,5000	22,9200	21,6600	23.211	511.462,28
09/8/2007	22,8000	-1,30%	23,2800	23,2800	22,5000	15.549	356.116,98
08/8/2007	23,1000	0,52%	22,9800	23,4000	22,8000	16.559	381.219,52
07/8/2007	22,9800	-0,52%	23,2200	23,8200	22,8000	13.593	314.571,96
06/8/2007	23,1000	0,00%	23,0400	23,3400	22,8600	23.643	545.407,72
03/8/2007	23,1000	-2,28%	23,7000	23,9400	23,1000	5.129	118.769,72
02/8/2007	23,6400	-0,25%	23,5800	23,7000	23,2800	3.374	79.216,34
01/8/2007	23,7000	2,60%	23,1000	23,9400	22,5600	16.405	381.176,48
31/7/2007	23,1000	2,12%	22,8600	23,3400	22,8600	12.226	282.029,66
30/7/2007	22,6200	-1,05%	23,0400	23,3400	22,3800	7.845	176.986,60
27/7/2007	22,8600	-1,04%	22,5000	23,2800	22,2000	28.441	645.192,96
26/7/2007	23,1000	-3,51%	23,7600	24,3000	22,8600	19.317	454.874,36
25/7/2007	23,9400	1,53%	23,4000	24,6000	23,3400	18.684	448.807,30
24/7/2007	23,5800	-2,24%	24,1200	24,3000	23,5800	15.729	378.699,52
23/7/2007	24,1200	4,42%	23,2200	24,5400	23,2200	59.480	1.432.309,42
20/7/2007	23,1000	-0,26%	23,1600	23,5800	22,7400	7.314	169.525,86
19/7/2007	23,1600	1,58%	22,6800	23,3400	22,6800	6.944	159.824,88
18/7/2007	22,8000	2,15%	22,5000	23,3400	22,3200	9.975	226.884,42
17/7/2007	22,3200	-0,80%	22,5000	22,5000	21,9000	14.609	323.572,26
16/7/2007	22,5000	-1,32%	22,8000	22,8000	22,2000	3.504	79.132,32
13/7/2007	22,8000	-2,81%	23,4000	24,0000	22,8000	6.903	159.896,74
12/7/2007	23,4600	3,44%	22,6800	24,3000	22,6800	14.343	334.078,56
11/7/2007	22,6800	-2,07%	23,1000	23,1600	22,3200	5.313	120.660,10
10/7/2007	23,1600	-3,26%	24,0000	24,1800	22,9800	4.318	100.943,04
09/7/2007	23,9400	0,00%	23,9400	24,4200	23,4600	5.742	137.211,14
06/7/2007	23,9400	-1,48%	24,3600	24,7200	23,7600	4.232	102.569,14
05/7/2007	24,3000	1,00%	24,1200	25,0800	24,1200	8.630	210.765,78
04/7/2007	24,0600	0,00%	24,1800	24,4200	23,8200	4.573	109.860,08
03/7/2007	24,0600	1,01%	23,8200	24,4200	23,8200	4.376	105.101,36
02/7/2007	23,8200	-0,75%	24,0000	24,0000	23,2800	4.300	101.202,80
29/6/2007	24,0000	0,50%	23,8800	24,0000	23,4000	6.422	153.592,52
28/6/2007	23,8800	0,51%	23,8800	24,4800	23,7600	16.915	404.163,64
27/6/2007	23,7600	-1,00%	24,0000	24,5400	23,7600	13.504	326.026,84
26/6/2007	24,0000	-3,61%	24,9000	24,9000	23,9400	22.928	555.938,96
25/6/2007	24,9000	-1,89%	24,9000	25,3200	24,8400	2.635	66.038,22
22/6/2007	25,3800	-0,70%	25,5600	25,6800	24,8400	20.818	525.448,30
21/6/2007	25,5600	-2,74%	26,0400	26,1000	25,3800	90.253	2.267.316,94
20/6/2007	26,2800	1,62%	25,8600	26,4000	25,8000	18.474	483.231,18
19/6/2007	25,8600	0,23%	25,8000	26,2200	25,4400	20.166	517.861,00
18/6/2007	25,8000	0,00%	25,8000	26,6400	25,4400	28.857	757.203,94
15/6/2007	25,8000	2,63%	25,1400	26,0400	25,1400	35.407	908.715,18
14/6/2007	25,1400	0,96%	24,9600	25,6200	24,9600	13.420	338.253,66
13/6/2007	24,9000	-0,95%	25,0800	25,1400	24,5400	11.264	278.727,54
12/6/2007	25,1400	-1,64%	25,5600	25,9200	25,0800	13.804	351.970,80
11/6/2007	25,5600	1,43%	25,6800	26,1000	25,4400	34.780	895.873,56
08/6/2007	25,2000	5,00%	24,0000	25,2000	23,8800	75.717	1.836.958,78
07/6/2007	24,0000	2,04%	23,4000	24,3000	23,4000	40.834	977.888,82
06/6/2007	23,5200	1,03%	23,2800	23,6400	22,9800	24.621	573.491,66
05/6/2007	23,2800	1,57%	22,8600	24,2400	22,8000	47.437	1.118.074,02
04/6/2007	22,9200	0,26%	22,8000	23,3400	22,6200	33.403	765.411,68
01/6/2007	22,8600	0,00%	22,8600	23,1000	22,7400	10.781	247.804,04
31/5/2007	22,8600	0,26%	22,8000	23,2200	22,6800	21.445	489.432,00
30/5/2007	22,8000	0,26%	22,7400	23,5800	22,3800	68.016	1.556.319,46
29/5/2007	22,7400	2,99%	22,2000	22,8600	22,2000	8.541	192.727,74
25/5/2007	22,0800	-1,87%	22,4400	22,5000	22,0200	6.628	147.987,38
24/5/2007	22,5000	-1,32%	22,8000	22,8000	22,3800	5.386	121.499,64
23/5/2007	22,8000	2,15%	22,3200	22,9800	22,2600	90.926	2.046.450,46
22/5/2007	22,3200	-1,85%	22,6800	22,7400	22,0800	82.138	1.832.971,14
21/5/2007	22,7400	-1,30%	23,1600	23,1600	22,5000	12.283	281.280,80
18/5/2007	23,0400	3,23%	22,6200	23,2800	22,5000	35.711	822.537,90
17/5/2007	22,3200	1,92%	22,0200	22,5000	21,7800	52.790	1.173.651,68
16/5/2007	21,9000	4,89%	21,0600	22,0200	21,0600	99.284	2.134.453,36
15/5/2007	20,8800	4,50%	19,9200	21,1200	19,9200	254.981	4.986.701,84
14/5/2007	19,9800	5,05%	19,0200	20,2200	19,0200	33.695	663.741,24
11/5/2007	19,0200	-1,55%	19,2600	19,2600	18,9000	3.846	73.053,24
10/5/2007	19,3200	2,55%	18,8400	19,3200	18,7800	24.392	464.758,66
09/5/2007	18,8400	-0,32%	18,8400	18,9000	18,6000	6.538	122.312,22
08/5/2007	18,9000	-0,63%	19,0200	19,0800	18,6600	5.578	105.128,66
07/5/2007	19,0200	-0,94%	19,2000	19,2600	19,0200	6.751	129.159,24
04/5/2007	19,2000	0,95%	18,9600	19,3800	18,9600	14.329	274.867,34
03/5/2007	19,0200	0,00%	18,9000	19,0800	18,6600	11.503	216.936,90
02/5/2007	19,0200	1,60%	18,7200	19,0800	18,7200	18.053	341.323,02
30/4/2007	18,7200	3,31%	18,0600	19,0800	18,0000	22.124	409.062,96
27/4/2007	18,1200	0,33%	18,0600	18,2400	17,9400	5.136	92.758,50
26/4/2007	18,0600	0,67%	17,9400	18,3000	17,9400	17.945	324.451,42
25/4/2007	17,9400	-0,33%	18,0000	18,2400	17,9400	20.615	371.593,52
24/4/2007	18,0000	-1,64%	18,3000	18,3000	17,9400	11.445	206.567,72
23/4/2007	18,3000	2,69%	17,8800	18,3000	17,8800	29.361	534.123,72
20/4/2007	17,8200	2,41%	17,4000	18,0600	17,4000	15.419	275.892,30
19/4/2007	17,4000	0,35%	17,2800	17,7600	17,1000	10.328	179.913,56
18/4/2007	17,3400	-2,03%	17,5200	18,0000	17,3400	8.158	142.783,24
17/4/2007	17,7000	-0,34%	17,7600	17,8800	17,4600	5.884	103.540,96
16/4/2007	17,7600	-0,67%	17,8800	18,3000	17,6400	14.026	249.644,14
13/4/2007	17,8800	-0,33%	18,0000	18,3600	17,7000	8.820	158.976,18
12/4/2007	17,9400	-1,64%	18,1200	18,4800	17,9400	11.459	207.588,66
11/4/2007	18,2400	4,83%	17,4000	18,3600	17,4000	30.770	550.745,14
10/4/2007	17,4000	1,40%	17,1600	17,4000	16,9800	20.595	354.214,68
05/4/2007	17,1600	5,54%	16,3200	17,1600	16,3200	20.266	339.008,28
04/4/2007	16,2600	1,12%	16,2000	16,4400	15,9600	8.456	136.457,64
03/4/2007	16,0800	0,00%	16,0800	16,0800	15,9000	3.788	60.569,04
02/4/2007	16,0800	0,37%	16,0200	16,0800	15,7200	2.727	43.385,68
30/3/2007	16,0200	-2,20%	16,3200	16,4400	15,9600	4.771	76.840,68
29/3/2007	16,3800	-0,73%	16,5000	16,5000	16,0800	10.719	174.234,64
28/3/2007	16,5000	0,36%	16,3200	16,5000	16,1400	2.325	37.790,56
27/3/2007	16,4400	-0,36%	16,3200	16,4400	16,2000	4.627	75.550,32
26/3/2007	16,5000	0,36%	16,3800	16,8000	16,3800	6.039	99.387,16
23/3/2007	16,4400	-0,36%	16,5000	16,5000	16,2000	7.434	121.671,64
22/3/2007	16,5000	0,00%	16,4400	16,9800	16,3200	10.139	167.800,04
21/3/2007	16,5000	0,36%	16,3200	16,6200	16,0200	10.760	176.412,44
20/3/2007	16,4400	-1,44%	16,5600	16,6800	16,2600	3.244	53.246,62
19/3/2007	16,6800	-0,71%	16,8000	17,0400	16,4400	4.577	76.588,14
16/3/2007	16,8000	-1,06%	16,8600	16,9800	16,4400	8.665	143.965,82
15/3/2007	16,9800	1,43%	16,8000	17,5200	16,6200	12.884	217.030,52
14/3/2007	16,7400	-1,76%	16,8600	16,8600	16,4400	5.453	90.563,08
13/3/2007	17,0400	0,35%	16,9200	17,4600	16,8000	14.949	254.577,64
12/3/2007	16,9800	-1,05%	16,8600	17,1600	16,8000	7.553	128.251,40
09/3/2007	17,1600	6,32%	16,2000	17,5200	16,2000	25.790	430.067,34
08/3/2007	16,1400	3,46%	15,6000	16,2600	15,4800	22.715	360.216,06
07/3/2007	15,6000	0,00%	15,6600	15,7800	15,4200	2.610	40.592,78
06/3/2007	15,6000	-1,89%	15,9600	16,1400	15,4800	13.736	215.611,16
05/3/2007	15,9000	-1,49%	15,9000	15,9000	15,3000	4.895	75.862,78
02/3/2007	16,1400	0,00%	16,2000	16,4400	15,4800	8.095	127.185,40

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.%