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
01/3/2007	16,0800	-1,83%	16,3800	16,5000	15,7800	5.304	85.388,12
28/2/2007	16,3800	-1,44%	16,6200	16,6200	16,1400	1.723	28.071,70
27/2/2007	16,6200	-0,72%	16,7400	16,7400	16,0800	9.671	158.191,26
26/2/2007	16,7400	-1,06%	16,8000	16,8600	16,6200	7.662	128.246,62
23/2/2007	16,9200	0,36%	16,8600	16,9200	16,6800	1.136	19.068,04
22/2/2007	16,8600	-0,35%	16,8000	17,0400	16,6800	9.622	162.119,04
21/2/2007	16,9200	0,71%	16,8000	17,0400	16,7400	9.435	159.202,60
20/2/2007	16,8000	0,72%	16,6200	16,8000	16,6200	2.505	41.891,80
16/2/2007	16,6800	0,00%	16,6800	16,8600	16,5000	3.904	64.995,40
15/2/2007	16,6800	-0,36%	16,7400	16,9800	16,6800	5.530	93.236,84
14/2/2007	16,7400	-0,36%	16,8000	17,0400	16,6800	5.508	92.916,74
13/2/2007	16,8000	3,70%	16,2000	16,8000	16,2000	7.824	130.040,70
12/2/2007	16,2000	-1,82%	16,5000	16,6200	16,0800	2.648	43.162,62
09/2/2007	16,5000	1,85%	16,2600	16,5000	16,2600	4.885	79.836,64
08/2/2007	16,2000	0,00%	16,2000	16,5600	16,0800	4.881	79.543,80
07/2/2007	16,2000	-1,82%	16,5000	16,6800	16,0200	8.385	136.129,10
06/2/2007	16,5000	-1,08%	16,7400	16,8000	16,3800	8.383	139.007,08
05/2/2007	16,6800	-2,11%	17,0400	17,1000	16,5000	10.075	169.611,48
02/2/2007	17,0400	-0,70%	17,1600	17,2800	16,5000	4.511	76.306,70
01/2/2007	17,1600	0,35%	17,1600	17,3400	17,1000	4.015	69.098,00
31/1/2007	17,1000	0,35%	17,1000	17,1600	16,7400	7.960	135.194,70
30/1/2007	17,0400	-0,35%	17,1600	17,3400	16,5600	7.373	123.843,40
29/1/2007	17,1000	-1,38%	17,3400	17,5200	16,9800	5.078	87.020,24
26/1/2007	17,3400	-0,34%	17,4000	17,5200	17,0400	5.196	89.350,08
25/1/2007	17,4000	0,35%	17,3400	17,7000	17,2200	19.817	344.206,82
24/1/2007	17,3400	-1,70%	17,5800	17,7600	17,2800	4.606	80.168,86
23/1/2007	17,6400	-0,68%	17,5800	17,7000	17,5200	1.773	31.213,10
22/1/2007	17,7600	0,34%	17,5800	17,8200	17,4000	3.873	68.398,50
19/1/2007	17,7000	0,34%	17,6400	17,8800	17,0400	8.108	142.247,98
18/1/2007	17,6400	-0,34%	17,6400	17,7000	17,2800	11.365	198.204,38
17/1/2007	17,7000	-1,67%	18,0000	18,0000	17,5800	4.885	86.495,88
16/1/2007	18,0000	-0,33%	18,0600	18,1800	17,8800	6.858	123.785,10
15/1/2007	18,0600	0,33%	18,0000	18,1800	17,9400	84.607	1.530.740,10
12/1/2007	18,0000	-0,99%	18,1800	18,1800	17,7000	68.651	1.235.564,86
11/1/2007	18,1800	0,66%	18,0600	18,4800	17,8800	7.609	137.397,16
10/1/2007	18,0600	-1,63%	18,2400	18,2400	17,7600	5.601	100.777,96
09/1/2007	18,3600	-0,97%	18,5400	18,5400	18,2400	3.991	73.335,58
08/1/2007	18,5400	-0,64%	18,6000	18,7200	18,3600	2.395	44.215,48
05/1/2007	18,6600	-0,64%	18,8400	18,9600	18,5400	5.793	108.393,22
04/1/2007	18,7800	-1,26%	19,0200	19,0200	18,7800	12.699	238.913,32
03/1/2007	19,0200	1,28%	18,7800	19,0800	18,7200	24.193	456.389,86
02/1/2007	18,7800	-1,88%	18,8400	19,1400	18,7200	18.348	344.854,60
29/12/2006	19,1400	-0,93%	19,2000	19,3800	18,9600	4.747	90.680,04
28/12/2006	19,3200	0,31%	19,2600	19,3800	18,8400	8.698	165.851,10
27/12/2006	19,2600	1,90%	18,7800	19,3800	18,7200	8.719	166.338,56
22/12/2006	18,9000	0,64%	18,7800	19,0800	18,6000	2.393	44.833,70
21/12/2006	18,7800	-0,32%	18,7800	19,0200	18,6000	6.267	117.963,10
20/12/2006	18,8400	0,96%	18,5400	18,9600	18,5400	10.141	190.849,18
19/12/2006	18,6600	0,65%	18,4800	19,0800	18,0000	54.971	1.003.997,22
18/12/2006	18,5400	-2,83%	18,9000	19,0800	18,5400	15.202	283.066,42
15/12/2006	19,0800	0,32%	18,8400	19,2600	18,6000	14.180	266.817,30
14/12/2006	19,0200	0,63%	18,8400	19,8000	18,6000	8.317	156.345,42
13/12/2006	18,9000	-2,17%	19,2600	19,4400	18,7800	6.604	125.255,54
12/12/2006	19,3200	-0,62%	19,4400	19,5600	19,0800	4.125	79.331,02
11/12/2006	19,4400	0,00%	19,3200	19,8000	19,3200	3.300	64.227,92
08/12/2006	19,4400	-1,82%	19,8000	20,0400	19,3200	8.532	166.639,10
07/12/2006	19,8000	0,00%	19,6800	19,8000	19,6800	901	17.771,60
06/12/2006	19,8000	-1,20%	19,8000	20,0400	19,7400	4.648	92.242,98
05/12/2006	20,0400	-0,30%	20,0400	20,1000	19,8600	2.724	54.349,50
04/12/2006	20,1000	-0,59%	20,0400	20,2200	19,9800	2.236	44.836,72
01/12/2006	20,2200	0,90%	19,6800	20,3400	19,6800	3.233	65.006,90
30/11/2006	20,0400	0,60%	20,0400	20,1000	19,6800	5.621	111.409,34
29/11/2006	19,9200	-0,30%	19,9800	20,4000	19,8000	8.491	170.124,50
28/11/2006	19,9800	-2,92%	20,4000	20,6400	19,8600	7.364	148.775,90
27/11/2006	20,5800	2,69%	19,9200	20,7600	19,8600	6.992	143.203,82
24/11/2006	20,0400	3,73%	19,3200	20,2200	19,0800	14.855	290.905,44
23/11/2006	19,3200	0,31%	19,2000	19,5000	19,2000	2.693	51.989,38
22/11/2006	19,2600	0,31%	19,0800	19,3200	19,0800	4.262	81.987,06
21/11/2006	19,2000	-0,62%	19,3200	19,5000	19,0200	8.892	170.602,40
20/11/2006	19,3200	0,63%	19,2000	19,4400	19,0200	7.595	146.095,10
17/11/2006	19,2000	-0,93%	19,3800	19,8600	19,1400	21.536	419.894,32
16/11/2006	19,3800	1,57%	18,9000	19,6200	18,9000	26.884	522.370,26
15/11/2006	19,0800	1,92%	18,6600	19,5000	18,5400	78.726	1.484.590,64
14/11/2006	18,7200	-0,32%	18,6600	18,8400	18,5400	5.624	105.413,72
13/11/2006	18,7800	2,29%	18,2400	18,9000	18,2400	16.363	304.994,32
10/11/2006	18,3600	0,66%	18,1200	18,4200	18,0600	5.452	99.339,54
09/11/2006	18,2400	0,33%	18,0600	18,3000	18,0600	1.675	30.453,54
08/11/2006	18,1800	0,00%	18,1800	18,2400	17,8200	9.649	174.248,04
07/11/2006	18,1800	-0,66%	18,2400	18,3000	18,0600	1.870	34.053,46
06/11/2006	18,3000	1,67%	18,1200	18,3600	17,9400	6.950	126.668,02
03/11/2006	18,0000	0,67%	17,8200	18,0000	17,5800	7.052	125.733,28
02/11/2006	17,8800	-0,33%	17,8200	17,9400	17,6400	2.139	38.014,82
01/11/2006	17,9400	0,34%	17,9400	18,3000	17,7000	11.510	206.322,96
31/10/2006	17,8800	-1,32%	18,1200	18,2400	17,8200	5.729	103.091,02
30/10/2006	18,1200	-0,98%	18,2400	18,3000	18,0000	3.134	56.866,22
27/10/2006	18,3000	0,66%	18,0600	18,4200	18,0600	3.356	61.154,42
26/10/2006	18,1800	-0,33%	18,2400	18,3000	17,9400	3.093	55.948,06
25/10/2006	18,2400	-0,33%	18,2400	18,3600	17,9400	10.095	183.231,24
24/10/2006	18,3000	-0,33%	18,3600	18,6000	18,1200	8.285	151.608,48
23/10/2006	18,3600	-0,97%	19,5600	19,5600	18,1800	12.634	234.919,62
20/10/2006	18,5400	1,31%	18,3000	18,6000	18,1200	23.031	422.654,18
19/10/2006	18,3000	0,66%	18,1200	18,4200	18,1200	15.828	289.463,50
18/10/2006	18,1800	-0,66%	18,3000	18,3600	18,0600	2.176	39.548,82
17/10/2006	18,3000	-0,65%	18,3000	18,4200	18,2400	6.684	122.338,22
16/10/2006	18,4200	0,33%	18,3600	18,4800	18,0600	8.764	159.802,54
13/10/2006	18,3600	2,00%	18,1800	18,6000	17,8200	19.307	352.217,96
12/10/2006	18,0000	1,69%	17,6400	18,1200	17,5200	25.594	457.656,10
11/10/2006	17,7000	1,03%	17,4600	17,7600	17,4000	12.767	224.908,90
10/10/2006	17,5200	1,74%	17,1600	17,5800	17,1600	4.973	86.521,14
09/10/2006	17,2200	-0,35%	17,1600	17,3400	17,1000	1.988	34.207,70
06/10/2006	17,2800	-1,03%	17,3400	17,5200	17,1000	5.588	96.556,94
05/10/2006	17,4600	0,00%	17,4600	17,7000	17,4000	8.813	154.061,72
04/10/2006	17,4600	1,39%	17,1000	17,6400	17,1000	21.164	370.203,76
03/10/2006	17,2200	2,50%	16,8000	17,3400	16,7400	46.665	799.569,80
02/10/2006	16,8000	1,82%	16,4400	16,9200	16,2600	42.520	710.399,56
29/9/2006	16,5000	2,23%	16,0200	16,9200	15,9000	25.960	419.672,58
28/9/2006	16,1400	-0,37%	16,0800	16,2600	16,0200	4.147	66.888,70
27/9/2006	16,2000	0,37%	15,9600	16,3200	15,9000	29.301	474.089,94
26/9/2006	16,1400	7,17%	15,2400	16,1400	15,1200	15.505	239.997,14
25/9/2006	15,0600	0,40%	15,0000	15,1800	14,8800	1.867	27.993,28
22/9/2006	15,0000	-0,40%	15,0000	15,2400	14,8200	1.526	22.898,84
21/9/2006	15,0600	0,00%	15,0000	15,2400	14,8800	7.560	113.701,52
20/9/2006	15,0600	-0,79%	15,1200	15,3000	14,7600	4.479	66.974,32
19/9/2006	15,1800	-1,17%	15,2400	15,4800	15,0600	1.480	22.508,70
18/9/2006	15,3600	0,39%	15,1800	15,5400	15,1800	820	12.565,12
15/9/2006	15,3000	-0,39%	15,3000	15,3000	15,1800	2.717	41.457,48
14/9/2006	15,3600	-0,78%	15,4200	15,4800	15,2400	5.651	86.444,08
13/9/2006	15,4800	0,39%	15,7800	15,7800	15,1800	41.560	634.313,66
12/9/2006	15,4200	2,80%	15,0000	15,6000	14,8800	5.708	87.456,02
11/9/2006	15,0000	1,21%	14,7600	15,1800	14,7600	3.407	50.951,68
08/9/2006	14,8200	2,92%	14,2200	14,8200	14,2200	32.818	476.847,66
07/9/2006	14,4000	-1,64%	14,6400	14,6400	14,1000	30.798	443.456,16
06/9/2006	14,6400	0,83%	14,4000	14,7600	14,4000	3.409	49.777,12
05/9/2006	14,5200	1,68%	14,1600	14,5200	14,1600	9.778	140.084,28
04/9/2006	14,2800	-0,42%	14,1000	14,5800	14,1000	3.760	53.931,50
01/9/2006	14,3400	2,58%	13,9800	14,3400	13,9800	11.738	166.104,32
31/8/2006	13,9800	-0,85%	13,9200	14,1000	13,9200	6.599	92.531,34
30/8/2006	14,1000	3,07%	13,6200	14,1600	13,6200	16.010	223.353,52
29/8/2006	13,6800	0,00%	13,5000	13,6800	13,4400	5.433	73.739,72
28/8/2006	13,6800	-0,44%	13,5600	13,6800	13,4400	2.181	29.597,84
25/8/2006	13,7400	2,23%	13,3800	13,7400	13,2600	2.863	38.281,54
24/8/2006	13,4400	-0,88%	13,6200	13,7400	13,3200	1.862	25.469,14
23/8/2006	13,5600	0,89%	13,4400	13,6200	13,2600	6.485	87.268,76
22/8/2006	13,4400	1,82%	13,2000	13,5000	13,0800	11.780	156.768,14
21/8/2006	13,2000	0,00%	13,2000	13,5600	13,0800	4.958	65.680,24
18/8/2006	13,2000	-2,22%	13,3200	13,5600	13,1400	7.567	100.340,00
17/8/2006	13,5000	0,00%	13,5000	13,6200	13,3200	5.502	73.940,72
16/8/2006	13,5000	-1,32%	13,7400	13,8600	13,3200	3.347	44.897,08
14/8/2006	13,6800	-0,87%	13,8000	13,8000	13,4400	787	10.653,88
11/8/2006	13,8000	0,88%	13,6200	13,9800	13,5600	9.185	127.276,76
10/8/2006	13,6800	0,00%	13,6800	13,6800	13,3200	1.178	16.007,80
09/8/2006	13,6800	0,00%	13,6800	13,6800	13,5000	282	3.845,50
08/8/2006	13,6800	0,00%	13,4400	13,8000	13,3800	468	6.389,00
07/8/2006	13,6800	-0,87%	13,5600	13,8600	13,3200	420	5.712,36
04/8/2006	13,8000	0,44%	13,5600	13,8000	13,5600	443	6.062,10
03/8/2006	13,7400	-0,43%	13,8000	13,8000	13,6200	112	1.534,10
02/8/2006	13,8000	1,32%	13,8000	13,9800	13,5000	1.473	20.006,00
01/8/2006	13,6200	-0,87%	13,7400	13,8000	13,5600	1.487	20.300,50
31/7/2006	13,7400	-1,29%	13,8000	14,0400	13,5600	2.034	28.318,50
28/7/2006	13,9200	0,87%	13,8000	13,9200	13,7400	181	2.499,02
27/7/2006	13,8000	-0,43%	13,7400	14,0400	13,6200	2.612	35.976,94
26/7/2006	13,8600	-0,43%	13,8000	13,9800	13,6800	715	9.836,66
25/7/2006	13,9200	1,31%	13,6800	14,1000	13,6800	7.797	108.530,10
24/7/2006	13,7400	0,00%	13,6200	13,7400	13,5600	7.894	107.528,34
21/7/2006	13,7400	-0,43%	13,8000	13,8000	13,6200	2.840	38.988,36
20/7/2006	13,8000	2,68%	13,3800	13,8000	13,3800	19.460	264.600,84
19/7/2006	13,4400	0,45%	13,2600	13,4400	13,1400	1.934	25.716,88
18/7/2006	13,3800	1,83%	13,1400	13,4400	13,0200	7.196	95.857,94
17/7/2006	13,1400	-1,79%	13,2000	13,2000	12,9600	917	11.973,36
14/7/2006	13,3800	1,36%	13,2000	13,3800	13,0800	3.802	50.399,40
13/7/2006	13,2000	-1,35%	13,2000	13,5000	13,1400	2.893	38.614,20
12/7/2006	13,3800	0,45%	13,2600	13,5000	13,0200	77.355	1.031.328,78
11/7/2006	13,3200	2,30%	13,0200	13,3800	12,9600	28.617	377.652,62
10/7/2006	13,0200	-0,91%	13,0800	13,0800	12,7800	1.622	20.909,24
07/7/2006	13,1400	0,46%	13,0800	13,1400	12,9000	250	3.259,20
06/7/2006	13,0800	-0,46%	13,2000	13,2000	12,9000	1.647	21.412,38
05/7/2006	13,1400	-0,90%	13,0800	13,2600	13,0800	353	4.626,80
04/7/2006	13,2600	1,38%	13,1400	13,6200	13,0800	13.495	178.240,08
03/7/2006	13,0800	-1,36%	13,2600	13,2600	13,0800	3.333	43.924,00
30/6/2006	13,2600	0,45%	13,4400	13,5600	13,1400	20.112	266.761,06
29/6/2006	13,2000	-0,90%	13,1400	13,3800	13,1400	9.014	119.118,10
28/6/2006	13,3200	0,45%	12,9600	13,5000	12,9600	16.935	224.591,70
27/6/2006	13,2600	0,91%	13,0800	13,3200	13,0200	1.890	24.951,64
26/6/2006	13,1400	0,92%	13,0800	13,6200	12,9000	10.548	138.867,88
23/6/2006	13,0200	-1,81%	13,2000	13,2600	12,9600	5.165	67.472,10
22/6/2006	13,2600	0,91%	13,1400	13,4400	13,0800	4.895	64.535,30
21/6/2006	13,1400	0,46%	13,0800	13,3200	12,9600	4.105	53.800,68
20/6/2006	13,0800	-1,36%	13,0800	13,3800	12,9600	14.092	184.757,40
19/6/2006	13,2600	1,38%	12,9000	13,3200	12,9000	29.178	386.136,28
16/6/2006	13,0800	-0,91%	13,0800	13,3800	13,0200	9.806	129.425,48
15/6/2006	13,2000	3,29%	12,7800	13,2000	12,7200	8.698	112.930,80
14/6/2006	12,7800	0,47%	12,7200	12,9000	12,5400	7.602	97.013,40
13/6/2006	12,7200	-2,30%	13,1400	13,1400	12,5400	8.847	111.724,30
09/6/2006	13,0200	2,36%	12,4200	13,1400	12,4200	30.543	390.838,84
08/6/2006	12,7200	0,95%	12,3600	12,7200	12,3000	14.686	183.747,16
07/6/2006	12,6000	0,00%	12,6000	12,6000	12,3600	3.170	39.603,70
06/6/2006	12,6000	-1,41%	12,6000	12,7200	12,4800	4.053	51.100,20
05/6/2006	12,7800	0,47%	12,6000	12,7800	12,6000	2.555	32.351,10
02/6/2006	12,7200	0,95%	12,5400	12,7200	12,4200	13.930	175.351,60
01/6/2006	12,6000	-1,87%	12,7200	12,7200	12,4800	1.047	13.156,20
31/5/2006	12,8400	3,88%	12,3600	12,8400	12,3600	5.808	72.680,80
30/5/2006	12,3600	-2,83%	12,3600	12,6000	12,3000	3.390	42.119,40
29/5/2006	12,7200	-0,93%	12,6600	12,7200	12,5400	2.082	26.285,20
26/5/2006	12,8400	0,94%	12,6000	12,8400	12,6000	5.817	73.681,40
25/5/2006	12,7200	1,44%	12,4800	12,7800	12,4200	5.483	68.925,50
24/5/2006	12,5400	-1,42%	12,6000	12,6000	12,3000	1.685	21.009,50
23/5/2006	12,7200	1,44%	12,5400	12,7800	12,3600	3.352	41.810,60
22/5/2006	12,5400	-1,42%	12,7800	12,7800	12,1800	3.560	43.996,80
19/5/2006	12,7200	4,43%	12,1800	12,7200	12,0600	6.903	85.591,74
18/5/2006	12,1800	-0,49%	12,0000	12,2400	11,9400	3.083	37.264,20
17/5/2006	12,2400	3,03%	12,1200	12,3000	12,0000	10.763	130.527,84
16/5/2006	11,8800	-1,25%	11,9400	12,0300	11,7600	3.557	42.221,30
15/5/2006	12,0300	0,75%	11,8800	12,2400	11,8800	11.720	141.697,56
12/5/2006	11,9400	-0,75%	12,0000	12,1500	11,8200	5.519	65.965,48
11/5/2006	12,0300	-0,99%	12,0300	12,3000	11,9400	5.052	61.319,16
10/5/2006	12,1500	1,76%	11,7600	12,1500	11,7600	12.381	148.346,22
09/5/2006	11,9400	0,00%	11,7600	11,9400	11,6700	3.444	40.814,50
08/5/2006	11,9400	1,53%	11,7600	11,9400	11,6700	9.266	109.336,08
05/5/2006	11,7600	0,77%	11,5500	11,7600	11,5500	6.583	76.958,12
04/5/2006	11,6700	0,52%	11,5500	11,7300	11,5200	5.890	68.512,20
03/5/2006	11,6100	-1,02%	11,6100	11,6700	11,5500	3.300	38.211,40
02/5/2006	11,7300	0,00%	11,5500	11,7300	11,5500	1.669	19.406,50
28/4/2006	11,7300	-0,26%	11,7300	11,7600	11,6700	1.014	11.843,88
27/4/2006	11,7600	0,00%	11,5500	11,7600	11,5500	1.593	18.578,70
26/4/2006	11,7600	0,26%	11,6100	12,0000	11,5500	4.362	51.357,88
25/4/2006	11,7300	-0,26%	11,7600	11,7600	11,5500	2.059	23.946,48
20/4/2006	11,7600	1,29%	11,6100	11,8800	11,4600	8.181	95.158,48
19/4/2006	11,6100	-1,02%	11,7600	11,7600	11,4600	5.122	59.343,50
18/4/2006	11,7300	2,36%	11,4600	11,7600	11,2800	5.784	66.622,58
13/4/2006	11,4600	1,06%	11,3400	11,5500	11,1900	11.216	127.468,10
12/4/2006	11,3400	0,53%	11,2800	11,4600	11,1900	10.358	117.241,24
11/4/2006	11,2800	-0,53%	11,3400	11,3400	11,1900	5.772	64.981,10
10/4/2006	11,3400	-0,53%	11,4000	11,5200	11,2800	10.234	116.506,20
07/4/2006	11,4000	1,33%	11,1300	11,4600	11,1300	54.212	615.305,60
06/4/2006	11,2500	-0,27%	11,2800	11,4000	11,0700	12.074	134.795,44
05/4/2006	11,2800	1,35%	11,0700	11,2800	10,9200	7.499	83.092,80
04/4/2006	11,1300	1,92%	10,9200	11,1900	10,8000	17.001	186.213,20
03/4/2006	10,9200	-0,55%	10,9800	10,9800	10,9200	3.041	33.233,30
31/3/2006	10,9800	0,55%	10,9200	10,9800	10,7700	6.557	71.285,82
30/3/2006	10,9200	0,55%	10,9200	11,0400	10,7100	8.770	95.394,40
29/3/2006	10,8600	0,56%	10,8600	10,8600	10,7700	7.280	78.810,36
28/3/2006	10,8000	-1,10%	10,9200	10,9200	10,5900	17.877	192.522,00
27/3/2006	10,9200	3,41%	10,9800	11,2800	10,8600	21.649	239.655,90
24/3/2006	10,5600	-1,40%	10,5600	10,6500	10,5000	23.152	244.785,00
23/3/2006	10,7100	2,59%	10,4400	10,7700	10,3800	12.038	126.277,38
22/3/2006	10,4400	2,05%	10,2900	10,4400	10,1700	10.824	111.978,20
21/3/2006	10,2300	-0,58%	10,2900	10,3800	10,1100	6.737	69.125,70
20/3/2006	10,2900	-0,58%	10,3800	10,3800	10,1700	13.036	134.095,50
17/3/2006	10,3500	-0,29%	10,3800	10,3800	10,1700	4.612	47.395,80
16/3/2006	10,3800	0,00%	10,3800	10,3800	10,1100	4.462	46.069,20
15/3/2006	10,3800	0,29%	10,2900	10,4400	10,2300	8.164	84.282,98
14/3/2006	10,3500	1,77%	10,1700	10,3800	9,9600	7.702	78.846,90
13/3/2006	10,1700	0,59%	10,1100	10,2900	9,9000	11.358	114.588,22
10/3/2006	10,1100	2,43%	9,8100	10,1100	9,6000	18.713	182.836,10
09/3/2006	9,8700	0,00%	10,0800	10,1100	9,8100	4.715	46.683,10
08/3/2006	9,8700	-3,52%	10,2300	10,2300	9,7500	3.082	30.481,20
07/3/2006	10,2300	-1,45%	10,2900	10,3500	9,9000	10.144	102.872,88
03/3/2006	10,3800	0,00%	10,2300	10,3800	10,1700	3.681	37.843,30
02/3/2006	10,3800	-1,70%	10,3800	10,5600	10,2900	4.967	51.390,82
01/3/2006	10,5600	0,00%	10,5600	10,5600	10,2900	3.544	36.952,30
28/2/2006	10,5600	1,73%	10,2900	10,6500	10,2900	7.653	80.644,50
27/2/2006	10,3800	-1,14%	10,4400	10,5000	10,1700	6.754	69.465,70
24/2/2006	10,5000	0,00%	10,5000	10,5600	10,3500	4.445	46.477,30
23/2/2006	10,5000	-1,41%	10,5600	10,5900	10,4400	5.834	61.241,00
22/2/2006	10,6500	0,57%	10,5600	10,6500	10,4400	9.903	104.214,56
21/2/2006	10,5900	0,28%	10,5600	10,7100	10,3500	14.410	151.398,00
20/2/2006	10,5600	0,00%	10,5600	10,5600	10,3500	14.942	155.668,38
17/2/2006	10,5600	0,00%	10,5900	10,5900	10,1700	12.008	124.961,90
16/2/2006	10,5600	-0,85%	10,6500	10,7700	10,2900	14.146	148.136,60
15/2/2006	10,6500	-1,11%	10,7700	10,7700	10,3800	8.496	89.975,30
14/2/2006	10,7700	-0,28%	10,8000	10,8600	10,6500	1.477	15.922,80
13/2/2006	10,8000	-1,10%	10,8000	10,8000	10,6500	8.161	87.608,30
10/2/2006	10,9200	1,11%	10,8000	10,9200	10,6500	5.406	58.399,80
09/2/2006	10,8000	-0,55%	10,8000	10,8600	10,7100	10.070	108.612,76
08/2/2006	10,8600	2,84%	10,5600	10,8600	10,5600	14.702	156.890,94
07/2/2006	10,5600	0,00%	10,4400	10,5600	10,3800	8.111	85.434,20
06/2/2006	10,5600	0,00%	10,5000	10,5600	10,3500	3.905	40.984,46
03/2/2006	10,5600	0,00%	10,5000	10,5600	10,3800	12.242	127.896,36
02/2/2006	10,5600	-0,28%	10,4400	10,6500	10,4400	7.131	75.137,72
01/2/2006	10,5900	2,32%	10,3500	10,5900	10,1700	10.637	110.861,28
31/1/2006	10,3500	0,58%	10,2900	10,5000	10,1100	4.798	49.677,52
30/1/2006	10,2900	0,00%	10,1700	10,3800	10,0200	6.898	70.622,40
27/1/2006	10,2900	0,59%	10,1100	10,2900	10,0800	8.441	85.736,80
26/1/2006	10,2300	0,59%	10,0200	10,2300	9,9600	6.887	69.400,90
25/1/2006	10,1700	-1,74%	10,1100	10,2300	9,9600	7.645	77.116,00
24/1/2006	10,3500	0,58%	10,2900	10,3800	10,1100	5.641	58.014,70
23/1/2006	10,2900	-0,87%	10,2300	10,3800	10,0800	7.578	77.521,60
20/1/2006	10,3800	0,87%	10,2300	10,4400	10,1700	15.755	162.176,46
19/1/2006	10,2900	1,18%	10,0800	10,2900	10,0800	8.186	83.406,60
18/1/2006	10,1700	-0,59%	10,0200	10,1700	9,8700	15.037	150.279,56
17/1/2006	10,2300	-0,58%	10,0200	10,2300	10,0200	6.494	65.914,52
16/1/2006	10,2900	-0,58%	10,0800	10,3500	10,0800	1.886	19.249,84
13/1/2006	10,3500	1,17%	10,0200	10,3500	10,0200	7.354	74.926,90
12/1/2006	10,2300	1,19%	10,1100	10,2300	9,9600	8.192	82.543,38
11/1/2006	10,1100	0,00%	10,1100	10,1100	9,9600	6.795	68.501,10
10/1/2006	10,1100	0,90%	9,8100	10,1100	9,8100	7.753	77.532,84
09/1/2006	10,0200	0,00%	9,9600	10,0200	9,7500	13.041	127.879,48
05/1/2006	10,0200	-0,89%	9,8700	10,0800	9,8100	3.209	31.814,94
04/1/2006	10,1100	2,12%	9,8100	10,1100	9,6900	6.949	69.082,90
03/1/2006	9,9000	0,30%	9,8100	9,9000	9,6900	8.715	85.496,36
02/1/2006	9,8700	-2,95%	9,9000	9,9600	9,6300	8.300	81.377,60
30/12/2005	10,1700	9,00%	9,3300	10,2300	9,1500	18.462	176.502,78
29/12/2005	9,3300	1,97%	9,0600	9,3300	9,0600	9.706	89.425,06
28/12/2005	9,1500	-1,29%	9,2100	9,2100	9,1200	2.543	23.324,82
27/12/2005	9,2700	-1,59%	9,0600	9,2700	9,0600	5.228	48.046,28
23/12/2005	9,4200	0,96%	9,2700	9,4200	9,2700	5.436	50.726,68
22/12/2005	9,3300	-0,64%	9,3900	9,3900	9,2100	3.251	30.150,70
21/12/2005	9,3900	0,00%	9,2700	9,4200	9,2700	2.311	21.601,52
20/12/2005	9,3900	1,95%	9,1200	9,3900	9,0600	9.192	84.073,10
19/12/2005	9,2100	0,00%	9,1200	9,2700	9,0600	3.570	32.760,88

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	45.085
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΚΡΙΤ	1,1100	4,72 %	0,0500	120
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΕΛΙΝ	2,5000	2,46 %	0,0600	2.574
ΠΡΟΦ	6,9900	2,34 %	0,1600	23.222
ΑΤΕΚ	1,3300	2,31 %	0,0300	4.504
ΚΟΥΑΛ	1,3380	2,14 %	0,0280	75.325
EIS	1,2920	1,73 %	0,0220	50.870

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΤΖΚΑ	1,3800	-2,47 %	-0,0350	14.782
ΑΒΕ	0,5140	-1,91 %	-0,0100	38.501
ΣΠΙ	0,6300	-1,87 %	-0,0120	8.029
DIMAND	9,8000	-1,80 %	-0,1800	25.661
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	10.170
ΣΑΡ	14,1400	-1,67 %	-0,2400	17.661
ΚΟΥΕΣ	7,2300	-1,50 %	-0,1100	39.082
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΔΕΗ	14,0500	-1,40 %	-0,2000	153.887

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8240	-0,09 %	-0,0060	27.278.226
ΕΤΕ	11,9150	0,17 %	0,0200	26.372.321
ΕΥΡΩΒ	3,1330	-0,29 %	-0,0090	21.803.326
ΑΛΦΑ	3,4940	-0,68 %	-0,0240	19.228.804
MTLN	51,5500	-1,15 %	-0,6000	10.020.361
BOCHGR	7,4800	0,27 %	0,0200	5.511.486
ΟΠΑΠ	18,9000	0,16 %	0,0300	4.806.698
ΙΝΛΟΤ	1,2200	0,83 %	0,0100	3.485.646
ΟΤΕ	16,2500	0,43 %	0,0700	2.823.995
ΜΠΕΛΑ	31,8200	1,53 %	0,4800	2.329.869

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1330	-0,29 %	6.943.564	21,80εκ.
ΑΛΦΑ	3,4940	-0,68 %	5.474.525	19,23εκ.
ΠΕΙΡ	6,8240	-0,09 %	3.968.492	27,28εκ.
ΙΝΛΟΤ	1,2200	0,83 %	2.859.860	3,49εκ.
ΕΤΕ	11,9150	0,17 %	2.215.686	26,37εκ.
BOCHGR	7,4800	0,27 %	736.638	5,51εκ.
ΦΒΜΕΖΖ	0,0625	-0,64 %	644.389	40.430
CREDIA	1,4200	0,14 %	447.404	638,5χιλ.
ΑΔΜΗΕ	3,2050	0,79 %	395.099	1,26εκ.
ΚΑΙΡΟΜΕΖ	0,4250	0,59 %	391.704	166,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	59.587	0,78 %
ΤΖΚΑ	1,3800	-2,47 %	14.782	0,48 %
ΙΝΛΟΤ	1,2200	0,83 %	2.859.860	0,47 %
ΕΧΑΕ	6,8900	-1,29 %	244.657	0,41 %
AEM	6,0900	-1,30 %	200.114	0,34 %
EIS	1,2920	1,73 %	50.870	0,33 %
ΠΕΙΡ	6,8240	-0,09 %	3.968.492	0,32 %
ΚΟΥΑΛ	1,3380	2,14 %	75.325	0,28 %
ΕΤΕ	11,9150	0,17 %	2.215.686	0,24 %
ΑΛΦΑ	3,4940	-0,68 %	5.474.525	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	45.085	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.020	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	59.587	10,09 %
ΑΤΕΚ	1,3300	2,31 %	4.504	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,1100	4,72 %	120	7,55 %
ΛΟΓΟΣ	1,9200	0,00 %	970	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	119.135	5,91 %
ΜΕΒΑ	6,1500	-0,81 %	724	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%