Συνεχης ενημερωση

LAVIPHARM Α.Ε. (ΛΑΒΙ)

0,8100 €

-0,0040 (-0,49%)

Άνοιγμα 0,8030
Υψηλό 0,8180
Χαμηλό 0,8030

Όγκος 29.611
Τζίρος 23.961 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	16,2940	3,81%	15,6360	16,3540	15,6360	22.207	,00
04/7/2007	15,6960	-2,42%	15,9050	16,0850	15,5760	18.014	,00
03/7/2007	16,0850	-0,37%	16,2040	16,4730	15,9650	22.086	,00
02/7/2007	16,1440	5,26%	15,3370	16,3540	15,3370	32.212	,00
29/6/2007	15,3370	0,59%	15,3070	15,5160	15,2470	85.609	,00
28/6/2007	15,2470	1,59%	15,0080	15,3370	15,0080	23.313	,00
27/6/2007	15,0080	-1,57%	15,2470	15,3070	14,8590	27.233	,00
26/6/2007	15,2470	-0,39%	15,3070	15,5160	15,1280	23.482	,00
25/6/2007	15,3070	-1,73%	15,3970	15,5760	15,2470	63.932	,00
22/6/2007	15,5760	-1,70%	16,4130	16,4130	15,5760	11.004	,00
21/6/2007	15,8450	-0,38%	16,0250	16,2040	15,6960	29.087	,00
20/6/2007	15,9050	-3,80%	16,6820	16,6820	15,8450	62.429	,00
19/6/2007	16,5330	3,95%	15,9050	16,9220	15,9050	65.178	,00
18/6/2007	15,9050	11,76%	14,7390	16,2940	14,7390	137.417	,00
15/6/2007	14,2310	0,00%	14,4100	14,7990	14,2310	59.035	,00
14/6/2007	14,2310	1,49%	14,2910	14,8590	14,0220	175.764	,00
13/6/2007	14,0220	1,30%	13,6330	14,0810	13,5130	32.083	,00
12/6/2007	13,8420	-2,73%	14,4700	14,6200	13,8420	33.113	,00
11/6/2007	14,2310	4,16%	13,7820	14,5600	13,7820	50.984	,00
08/6/2007	13,6630	1,55%	13,3940	13,7230	13,3940	26.812	,00
07/6/2007	13,4540	0,45%	13,2740	13,5730	13,2740	22.195	,00
06/6/2007	13,3940	-1,32%	13,5730	13,6330	13,3340	17.785	,00
05/6/2007	13,5730	1,79%	13,5130	13,6630	13,1840	22.367	,00
04/6/2007	13,3340	0,00%	13,3340	13,6330	13,2740	33.585	,00
01/6/2007	13,3340	2,06%	13,0650	13,3940	12,8860	17.640	,00
31/5/2007	13,0650	3,55%	12,6760	13,1250	12,6760	27.941	,00
30/5/2007	12,6170	-3,43%	12,7360	13,0650	12,4370	41.064	,00
29/5/2007	13,0650	-2,89%	13,4540	13,7230	12,8260	35.752	,00
25/5/2007	13,4540	-0,88%	13,4540	13,8420	13,1250	38.069	,00
24/5/2007	13,5730	-2,79%	13,9620	13,9620	13,4540	44.159	,00
23/5/2007	13,9620	7,36%	12,9450	13,9620	12,8860	92.678	,00
22/5/2007	13,0050	4,82%	12,4070	13,1250	12,4070	59.018	,00
21/5/2007	12,4070	1,46%	12,2280	12,4970	12,2280	24.584	,00
18/5/2007	12,2280	-1,68%	12,4070	12,5570	12,1680	12.165	,00
17/5/2007	12,4370	0,73%	12,3470	12,6170	12,2880	21.942	,00
16/5/2007	12,3470	-1,67%	12,5570	12,8860	12,2880	26.060	,00
15/5/2007	12,5570	-1,87%	12,8260	13,1250	12,5570	46.575	,00
14/5/2007	12,7960	0,95%	12,6760	12,8860	12,4970	42.128	,00
11/5/2007	12,6760	2,17%	12,1080	12,7360	12,1080	40.553	,00
10/5/2007	12,4070	4,27%	11,8990	12,6760	11,8390	44.682	,00
09/5/2007	11,8990	-3,17%	12,4370	12,4370	11,8390	41.436	,00
08/5/2007	12,2880	7,87%	11,3910	12,4970	11,3310	77.811	,00
07/5/2007	11,3910	0,00%	11,3310	11,4510	11,2110	17.896	,00
04/5/2007	11,3910	0,00%	11,4510	11,5100	11,0620	19.162	,00
03/5/2007	11,3910	0,00%	11,4510	11,6000	11,2710	22.366	,00
02/5/2007	11,3910	2,15%	11,3910	11,5100	11,2710	33.722	,00
30/4/2007	11,1510	0,00%	10,9420	11,4510	10,9420	19.972	,00
27/4/2007	11,1510	-1,06%	11,2710	11,5100	11,0020	40.694	,00
26/4/2007	11,2710	5,60%	10,8820	11,4510	10,8820	89.661	,00
25/4/2007	10,6730	3,48%	10,3140	10,9420	10,3140	68.068	,00
24/4/2007	10,3140	-0,58%	10,4940	10,5540	10,2840	38.852	,00
23/4/2007	10,3740	-1,14%	10,4940	10,7330	10,3140	53.117	,00
20/4/2007	10,4940	2,04%	10,2840	10,6730	10,2840	74.808	,00
19/4/2007	10,2840	-5,50%	10,8820	10,8820	10,1650	93.449	,00
18/4/2007	10,8820	0,55%	10,8230	11,2110	10,7630	83.308	,00
17/4/2007	10,8230	-5,97%	11,6600	11,7790	10,3740	318.241	,00
16/4/2007	11,5100	-9,63%	12,7360	12,9450	11,5100	152.286	,00
13/4/2007	12,7360	0,47%	13,0050	13,1840	12,6760	49.417	,00
12/4/2007	12,6760	-0,94%	12,7360	13,2440	12,6170	35.195	,00
11/4/2007	12,7960	-0,70%	12,8860	13,1250	12,7960	31.793	,00
10/4/2007	12,8860	-1,82%	13,2440	13,2440	12,8260	37.304	,00
05/4/2007	13,1250	0,92%	13,1840	13,3940	12,8260	20.066	,00
04/4/2007	13,0050	-3,76%	13,8420	13,9620	12,8860	51.249	,00
03/4/2007	13,5130	-3,22%	13,9620	14,0810	13,4540	20.923	,00
02/4/2007	13,9620	1,31%	13,1840	14,0810	13,1840	56.664	,00
30/3/2007	13,7820	-1,29%	13,9620	14,1110	13,5730	25.329	,00
29/3/2007	13,9620	5,18%	13,4540	14,2310	13,3940	122.155	,00
28/3/2007	13,2740	3,01%	12,6760	13,5730	12,2280	101.659	,00
27/3/2007	12,8860	-4,22%	13,3340	13,3940	12,7960	80.694	,00
26/3/2007	13,4540	-2,80%	13,8420	13,9020	13,2740	55.341	,00
23/3/2007	13,8420	-2,32%	14,4100	14,4100	13,7820	66.298	,00
22/3/2007	14,1710	-0,84%	14,2910	14,6790	14,1110	49.147	,00
21/3/2007	14,2910	0,85%	14,1710	14,5600	14,0810	14.882	,00
20/3/2007	14,1710	-1,66%	14,4100	14,5000	14,0220	13.659	,00
19/3/2007	14,4100	-0,41%	14,6200	14,7390	14,3500	11.059	,00
16/3/2007	14,4700	0,42%	14,4100	14,6200	14,3500	18.019	,00
15/3/2007	14,4100	3,65%	14,2910	14,5600	14,0810	41.418	,00
14/3/2007	13,9020	-3,93%	13,5730	14,0810	13,5730	24.550	,00
13/3/2007	14,4700	-2,62%	14,8590	14,9190	14,4100	22.364	,00
12/3/2007	14,8590	-1,78%	15,3370	15,3370	14,5000	27.938	,00
09/3/2007	15,1280	0,40%	15,1880	15,4570	15,0680	35.734	,00
08/3/2007	15,0680	1,82%	15,0680	15,1880	14,8590	24.009	,00
07/3/2007	14,7990	-1,79%	15,5160	15,6960	14,7390	50.667	,00
06/3/2007	15,0680	0,40%	15,5160	15,5760	14,9490	50.966	,00
05/3/2007	15,0080	-3,27%	14,5000	15,4570	14,5000	102.859	,00
02/3/2007	15,5160	-1,15%	15,6960	16,2940	15,1880	58.276	,00
01/3/2007	15,6960	-3,31%	16,0250	16,8020	15,5760	74.065	,00
28/2/2007	16,2340	-2,16%	15,1880	16,5330	14,9490	104.458	,00
27/2/2007	16,5930	-6,57%	17,4300	17,4300	16,3540	39.907	,00
26/2/2007	17,7590	1,36%	17,3700	18,1470	17,3700	51.485	,00
23/2/2007	17,5200	1,21%	17,3100	17,6990	17,2510	28.868	,00
22/2/2007	17,3100	-0,86%	17,4600	17,9680	17,2510	37.157	,00
21/2/2007	17,4600	-1,68%	17,8780	18,3570	17,3700	26.382	,00
20/2/2007	17,7590	2,94%	17,2510	18,4160	17,2510	59.312	,00
16/2/2007	17,2510	0,35%	17,4600	17,6390	17,1910	44.894	,00
15/2/2007	17,1910	-2,54%	17,9680	17,9680	17,1310	37.078	,00
14/2/2007	17,6390	7,86%	16,7420	17,7590	16,4130	110.962	,00
13/2/2007	16,3540	-1,44%	16,5330	16,7420	16,2340	21.806	,00
12/2/2007	16,5930	-4,47%	17,3700	17,4300	16,2040	80.026	,00
09/2/2007	17,3700	0,00%	17,3700	17,8780	17,2510	24.936	,00
08/2/2007	17,3700	-2,19%	17,4600	17,8780	17,3700	32.845	,00
07/2/2007	17,7590	-0,83%	17,8780	18,0880	17,4300	18.299	,00
06/2/2007	17,9080	-1,32%	18,2670	18,2670	17,8780	13.268	,00
05/2/2007	18,1470	-1,14%	18,3570	18,8050	18,0280	33.683	,00
02/2/2007	18,3570	-2,69%	18,5960	19,2540	18,2670	23.805	,00
01/2/2007	18,8650	4,64%	18,3570	19,1340	18,3570	259.451	,00
31/1/2007	18,0280	-1,79%	18,0280	18,5360	17,9680	21.941	,00
30/1/2007	18,3570	0,00%	18,4160	18,8050	18,2970	43.771	,00
29/1/2007	18,3570	0,00%	18,2070	18,7160	18,0880	28.600	,00
26/1/2007	18,3570	0,00%	18,3570	18,4160	18,0880	18.070	,00
25/1/2007	18,3570	0,82%	18,2970	18,5360	18,1470	19.457	,00
24/1/2007	18,2070	0,99%	17,6990	18,2970	17,6990	23.140	,00
23/1/2007	18,0280	-1,31%	18,2670	18,3570	17,5790	37.216	,00
22/1/2007	18,2670	-0,81%	18,5360	18,9250	18,1470	28.259	,00
19/1/2007	18,4160	-1,76%	18,7160	18,7160	18,2670	35.224	,00
18/1/2007	18,7450	-0,64%	19,1040	19,1040	18,6560	49.811	,00
17/1/2007	18,8650	-1,41%	19,1040	19,1340	18,7450	62.964	,00
16/1/2007	19,1340	-0,31%	18,9850	19,4330	18,9850	42.044	,00
15/1/2007	19,1940	-1,23%	19,5530	19,9410	18,8050	92.190	,00
12/1/2007	19,4330	9,06%	17,8190	19,5530	17,8190	241.840	,00
11/1/2007	17,8190	2,23%	17,5790	18,2970	17,5790	28.965	,00
10/1/2007	17,4300	-1,85%	17,7590	17,7590	17,3100	33.078	,00
09/1/2007	17,7590	-1,82%	17,9080	18,3570	17,6990	46.171	,00
08/1/2007	18,0880	-1,47%	18,0280	18,4160	17,9680	26.225	,00
05/1/2007	18,3570	-2,38%	18,7160	18,9850	17,9080	43.943	,00
04/1/2007	18,8050	1,78%	18,4760	19,1040	18,2070	48.346	,00
03/1/2007	18,4760	-0,65%	18,4160	18,6560	18,3570	19.475	,00
02/1/2007	18,5960	1,25%	18,7160	18,7160	18,2970	10.687	,00
29/12/2006	18,3670	2,49%	18,0870	18,4220	17,7520	51.383	,00
28/12/2006	17,9200	0,63%	17,8080	18,1430	17,7520	20.715	,00
27/12/2006	17,8080	1,27%	17,5850	18,0870	17,5850	19.952	,00
22/12/2006	17,5850	0,00%	17,7520	17,8640	17,4170	31.551	,00
21/12/2006	17,5850	-2,47%	18,1430	18,3110	17,5290	26.828	,00
20/12/2006	18,0310	0,62%	17,9200	18,4220	17,9200	26.259	,00
19/12/2006	17,9200	-1,84%	18,4220	18,5900	17,8640	34.936	,00
18/12/2006	18,2550	-1,21%	18,5340	18,9250	18,1990	41.212	,00
15/12/2006	18,4780	-0,30%	18,6450	18,9810	18,4220	49.478	,00
14/12/2006	18,5340	-2,35%	18,9810	19,1480	18,1990	48.951	,00
13/12/2006	18,9810	9,68%	17,5850	19,2600	17,3620	159.418	,00
12/12/2006	17,3060	0,98%	16,9710	17,5290	16,9710	51.233	,00
11/12/2006	17,1380	1,32%	17,0270	17,4730	16,9150	43.176	,00
08/12/2006	16,9150	1,34%	16,4680	17,0270	16,4680	49.903	,00
07/12/2006	16,6920	1,36%	16,4120	16,9150	16,3010	40.613	,00
06/12/2006	16,4680	0,00%	16,5800	16,5800	16,3570	14.741	,00
05/12/2006	16,4680	2,07%	16,1340	16,5240	16,1340	53.179	,00
04/12/2006	16,1340	-1,69%	16,4120	16,5240	15,9660	32.380	,00
01/12/2006	16,4120	1,03%	16,5240	16,8030	16,3010	63.373	,00
30/11/2006	16,2450	3,56%	15,6870	16,6920	15,6310	151.451	,00
29/11/2006	15,6870	1,81%	15,4080	15,9660	15,4080	27.811	,00
28/11/2006	15,4080	-3,49%	15,8540	15,9660	15,3520	42.002	,00
27/11/2006	15,9660	-0,70%	15,9100	16,1890	15,9100	11.925	,00
24/11/2006	16,0780	0,70%	15,9660	16,1890	15,7980	32.772	,00
23/11/2006	15,9660	-0,70%	16,0780	16,3010	15,9100	29.808	,00
22/11/2006	16,0780	-1,03%	16,0780	16,8030	15,9660	62.487	,00
21/11/2006	16,2450	1,04%	16,0780	16,3570	15,7980	25.830	,00
20/11/2006	16,0780	-3,03%	16,4680	16,4680	16,0220	32.827	,00
17/11/2006	16,5800	-0,67%	16,6920	16,7480	16,4680	24.795	,00
16/11/2006	16,6920	-1,32%	16,9150	16,9150	16,4120	21.533	,00
15/11/2006	16,9150	1,00%	16,7480	16,9710	16,6920	33.879	,00
14/11/2006	16,7480	0,00%	16,7480	17,0270	16,6360	24.455	,00
13/11/2006	16,7480	-0,99%	16,9150	17,0270	16,6920	36.223	,00
10/11/2006	16,9150	0,67%	16,7480	17,0270	16,6920	31.266	,00
09/11/2006	16,8030	0,33%	16,8590	17,1380	16,8030	20.558	,00
08/11/2006	16,7480	-1,31%	16,9710	17,0830	16,5800	56.363	,00
07/11/2006	16,9710	0,33%	17,0270	17,1940	16,8590	52.746	,00
06/11/2006	16,9150	1,00%	16,8030	17,4730	16,8030	109.479	,00
03/11/2006	16,7480	0,67%	16,8590	16,9150	16,5800	70.812	,00
02/11/2006	16,6360	-0,67%	16,7480	17,3060	16,3010	241.190	,00
01/11/2006	16,7480	14,51%	14,6260	16,9150	14,5150	374.260	,00
31/10/2006	14,6260	1,15%	14,4590	14,7940	14,4030	71.721	,00
30/10/2006	14,4590	-1,14%	14,4590	14,5700	14,3470	26.266	,00
27/10/2006	14,6260	0,76%	14,5150	14,7380	14,2910	78.347	,00
26/10/2006	14,5150	1,17%	14,4590	14,5700	14,1240	69.530	,00
25/10/2006	14,3470	2,80%	14,0120	14,3470	13,9560	37.018	,00
24/10/2006	13,9560	0,00%	14,1790	14,1790	13,9010	29.411	,00
23/10/2006	13,9560	-0,40%	14,0120	14,3470	13,9010	44.739	,00
20/10/2006	14,0120	-2,33%	14,2350	14,5700	13,9560	45.280	,00
19/10/2006	14,3470	-3,02%	14,7940	14,9610	14,2350	86.575	,00
18/10/2006	14,7940	3,93%	14,2910	14,9050	14,2910	176.514	,00
17/10/2006	14,2350	2,40%	13,7330	14,2910	13,7330	69.300	,00
16/10/2006	13,9010	0,00%	13,9010	14,0680	13,6770	47.569	,00
13/10/2006	13,9010	-0,39%	14,1790	14,1790	13,8450	40.027	,00
12/10/2006	13,9560	0,40%	13,9010	14,1240	13,7890	50.959	,00
11/10/2006	13,9010	-0,79%	13,8450	14,3470	13,8450	61.859	,00
10/10/2006	14,0120	1,62%	13,9560	14,1240	13,8450	43.563	,00
09/10/2006	13,7890	-0,40%	13,5100	14,0120	13,5100	28.033	,00
06/10/2006	13,8450	-3,12%	14,3470	14,3470	13,7890	48.727	,00
05/10/2006	14,2910	4,06%	13,7330	14,6260	13,7330	180.779	,00
04/10/2006	13,7330	0,41%	13,6770	14,0680	13,6770	67.684	,00
03/10/2006	13,6770	-0,81%	13,7890	13,8450	13,6210	28.084	,00
02/10/2006	13,7890	0,82%	13,6770	14,0680	13,6770	93.999	,00
29/9/2006	13,6770	1,66%	13,4540	14,2350	13,4540	107.030	,00
28/9/2006	13,4540	-1,23%	13,6210	13,7890	13,3980	42.833	,00
27/9/2006	13,6210	-0,41%	13,9010	14,1240	13,5100	108.424	,00
26/9/2006	13,6770	-2,78%	14,0680	14,4590	13,5650	127.265	,00
25/9/2006	14,0680	-2,70%	14,4590	15,0730	14,0120	121.082	,00
22/9/2006	14,4590	-0,76%	14,2910	14,9610	14,1240	117.287	,00
21/9/2006	14,5700	-5,09%	15,4640	15,6870	14,2910	224.590	,00
20/9/2006	15,3520	12,71%	13,7890	15,5190	13,7890	398.832	,00
19/9/2006	13,6210	4,27%	12,8400	13,6770	12,8400	144.950	,00
18/9/2006	13,0630	-1,68%	13,1750	13,5650	13,0070	133.158	,00
15/9/2006	13,2860	1,71%	13,0630	13,3980	12,7840	121.634	,00
14/9/2006	13,0630	-2,09%	13,5100	13,6210	12,9510	106.246	,00
13/9/2006	13,3420	-1,24%	13,7890	13,9560	13,2310	126.522	,00
12/9/2006	13,5100	2,54%	13,1750	13,8450	13,0630	157.561	,00
11/9/2006	13,1750	-3,27%	13,4540	13,5100	13,0630	101.968	,00
08/9/2006	13,6210	-0,41%	14,0680	14,1790	13,5100	136.972	,00
07/9/2006	13,6770	-3,92%	13,9560	14,1240	13,6210	156.932	,00
06/9/2006	14,2350	-4,14%	14,9050	15,2400	14,1790	163.106	,00
05/9/2006	14,8500	5,14%	14,2910	15,1290	13,9560	228.438	,00
04/9/2006	14,1240	1,20%	14,0680	14,5700	13,9010	227.059	,00
01/9/2006	13,9560	2,04%	13,2860	14,0680	13,2860	207.922	,00
31/8/2006	13,6770	-5,04%	14,4030	14,7940	13,3420	341.079	,00
30/8/2006	14,4030	-8,83%	16,0220	16,3570	12,6720	651.301	,00
29/8/2006	15,7980	-0,70%	16,5800	16,9710	15,5750	366.095	,00
28/8/2006	15,9100	18,25%	13,6770	15,9660	13,6770	505.671	,00
25/8/2006	13,4540	5,24%	12,9510	13,5650	12,6720	223.849	,00
24/8/2006	12,7840	-0,87%	13,0070	13,1190	12,6720	123.903	,00
23/8/2006	12,8960	1,32%	12,8400	13,3980	12,7280	134.248	,00
22/8/2006	12,7280	-1,30%	12,8960	13,2860	12,2820	160.786	,00
21/8/2006	12,8960	1,77%	12,6720	13,5650	12,6720	278.015	,00
18/8/2006	12,6720	8,60%	11,1090	12,7840	10,6630	534.730	,00
17/8/2006	11,6680	-11,06%	13,3980	13,3980	10,7180	304.390	,00
16/8/2006	13,1190	3,98%	13,3980	13,6770	12,8960	272.992	,00
14/8/2006	12,6170	10,79%	11,3880	13,2310	11,3880	398.286	,00
11/8/2006	11,3880	2,51%	12,1700	13,2860	10,8860	610.789	,00
10/8/2006	11,1090	19,88%	9,7690	11,1090	9,4900	593.613	,00
09/8/2006	9,2670	19,85%	7,9270	9,2670	7,8160	640.888	,00
08/8/2006	7,7320	19,91%	7,0900	7,7320	7,0900	545.522	,00
07/8/2006	6,4480	19,70%	5,5830	6,4480	5,5540	211.242	,00
04/8/2006	5,3870	-0,52%	5,4150	5,6380	5,3870	72.276	,00
03/8/2006	5,4150	-3,49%	5,6380	5,6940	5,3870	92.877	,00
02/8/2006	5,6110	-1,46%	5,6940	6,0290	5,5830	99.111	,00
01/8/2006	5,6940	-0,49%	5,6660	6,0850	5,6380	165.074	,00
31/7/2006	5,7220	10,81%	5,1640	5,9730	5,1640	172.765	,00
28/7/2006	5,1640	-2,12%	5,4990	5,4990	5,0800	103.272	,00
27/7/2006	5,2760	-1,55%	5,5540	5,6110	5,2470	198.308	,00
26/7/2006	5,3590	19,25%	4,6610	5,3870	4,6610	333.006	,00
25/7/2006	4,4940	3,88%	4,3260	4,5220	4,3260	31.210	,00
24/7/2006	4,3260	0,63%	4,3540	4,4100	4,2150	13.616	,00
21/7/2006	4,2990	-0,62%	4,3260	4,3260	4,2150	12.475	,00
20/7/2006	4,3260	1,96%	4,3540	4,4100	4,2710	11.077	,00
19/7/2006	4,2430	-1,92%	4,3540	4,3540	4,2150	14.130	,00
18/7/2006	4,3260	3,32%	4,1870	4,3260	4,1870	35.482	,00
17/7/2006	4,1870	-5,06%	4,3260	4,3260	4,1590	64.941	,00
14/7/2006	4,4100	3,25%	4,2710	4,4100	4,2150	45.722	,00
13/7/2006	4,2710	-4,37%	4,2710	4,4100	4,2430	40.818	,00
12/7/2006	4,4660	1,92%	4,3820	4,5220	4,3820	57.479	,00
11/7/2006	4,3820	-1,88%	4,4660	4,5220	4,3540	26.349	,00
10/7/2006	4,4660	0,63%	4,2710	4,5220	4,2710	22.355	,00
07/7/2006	4,4380	-2,46%	4,6330	4,6610	4,3260	32.639	,00
06/7/2006	4,5500	7,95%	4,2710	4,6060	4,2430	113.559	,00
05/7/2006	4,2150	-2,57%	4,2150	4,2990	4,0470	38.074	,00
04/7/2006	4,3260	-0,64%	4,2430	4,3820	4,2150	48.833	,00
03/7/2006	4,3540	3,99%	4,1870	4,4380	4,1870	82.434	,00
30/6/2006	4,1870	1,36%	4,2710	4,3820	4,1310	80.099	,00
29/6/2006	4,1310	2,08%	4,0470	4,2990	4,0470	60.299	,00
28/6/2006	4,0470	-9,38%	4,4380	4,4660	4,0190	150.599	,00
27/6/2006	4,4660	11,12%	4,0190	4,6330	4,0190	224.810	,00
26/6/2006	4,0190	19,97%	3,3500	4,0190	3,3500	110.859	,00
23/6/2006	3,3500	-1,62%	3,4890	3,4890	3,2100	13.950	,00
22/6/2006	3,4050	2,50%	3,5170	3,5170	3,2940	16.891	,00
21/6/2006	3,3220	-1,66%	3,4890	3,4890	3,2940	24.867	,00
20/6/2006	3,3780	0,84%	3,3220	3,4330	3,2660	12.448	,00
19/6/2006	3,3500	6,21%	3,2660	3,4610	3,2380	40.493	,00
16/6/2006	3,1540	-7,37%	3,5450	3,5450	3,1540	124.368	,00
15/6/2006	3,4050	15,07%	2,9590	3,4330	2,9590	51.191	,00
14/6/2006	2,9590	-1,86%	3,1260	3,1540	2,9310	30.533	,00
13/6/2006	3,0150	-7,69%	3,1820	3,1820	2,9590	81.471	,00
09/6/2006	3,2660	2,64%	3,3500	3,3780	3,2380	30.826	,00
08/6/2006	3,1820	-5,01%	3,2380	3,3220	3,0700	84.664	,00
07/6/2006	3,3500	1,70%	3,2940	3,4050	3,1820	61.658	,00
06/6/2006	3,2940	-0,84%	3,1820	3,4610	3,1820	99.132	,00
05/6/2006	3,3220	-14,99%	3,8520	3,8520	3,2940	141.300	,00
02/6/2006	3,9080	-4,10%	4,0750	4,0750	3,7400	114.626	,00
01/6/2006	4,0750	-9,32%	4,4940	4,5220	4,0470	130.948	,00
31/5/2006	4,4940	0,63%	4,4660	4,8570	4,3540	183.353	,00
30/5/2006	4,4660	1,92%	4,1870	4,5220	4,0470	194.865	,00
29/5/2006	4,3820	15,44%	3,9920	4,4380	3,9640	319.237	,00
26/5/2006	3,7960	14,27%	3,3780	3,9080	3,3780	210.548	,00
25/5/2006	3,3220	-3,23%	3,3500	3,4890	3,2940	20.277	,00
24/5/2006	3,4330	-3,92%	3,6290	3,6290	3,3220	67.736	,00
23/5/2006	3,5730	8,47%	3,3500	3,6010	3,3500	146.646	,00
22/5/2006	3,2940	3,52%	3,2380	3,6290	3,2100	295.243	,00
19/5/2006	3,1820	4,57%	3,0430	3,2380	3,0430	27.135	,00
18/5/2006	3,0430	-3,52%	3,0700	3,2660	2,9310	67.941	,00
17/5/2006	3,1540	-2,59%	3,3500	3,4330	3,0980	99.918	,00
16/5/2006	3,2380	9,43%	2,9590	3,2380	2,9310	80.125	,00
15/5/2006	2,9590	-6,18%	3,1540	3,1820	2,9590	40.680	,00
12/5/2006	3,1540	-2,59%	3,2380	3,2660	3,1540	18.676	,00
11/5/2006	3,2380	-0,86%	3,2380	3,3220	3,1820	14.803	,00
10/5/2006	3,2660	0,86%	3,2380	3,3220	3,2100	12.987	,00
09/5/2006	3,2380	-3,34%	3,3780	3,5170	3,2100	51.576	,00
08/5/2006	3,3500	9,12%	3,2100	3,3780	3,1540	117.565	,00
05/5/2006	3,0700	0,89%	3,0700	3,1260	3,0430	16.458	,00
04/5/2006	3,0430	-0,88%	3,0700	3,1260	3,0150	11.220	,00
03/5/2006	3,0700	-0,90%	3,0700	3,1540	3,0700	28.199	,00
02/5/2006	3,0980	0,00%	3,0980	3,1820	3,0430	15.022	,00
28/4/2006	3,0980	2,75%	3,0150	3,1540	3,0150	25.121	,00
27/4/2006	3,0150	0,00%	2,9590	3,0980	2,9590	22.179	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	68.060
ΦΑΙΣ	3,4000	3,98 %	0,1300	187.448
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	66.060
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	43.690
ΚΑΡΕΛ	336,0000	2,44 %	8,0000	842
ΑΒΑΞ	2,3100	2,44 %	0,0550	210.892

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4200	-4,64 %	-0,2150	231.292
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	22.963
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	20
ΞΥΛΠ	0,4800	-2,83 %	-0,0140	87
ΣΑΝΜΕΖΖ	0,2090	-2,79 %	-0,0060	465.227
ΛΟΥΛΗ	4,1100	-2,61 %	-0,1100	4.931
ΔΟΜΙΚ	2,2500	-2,17 %	-0,0500	43.498
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.192

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4900	0,14 %	0,0050	15.289.897
ΕΥΡΩΒ	3,1950	1,82 %	0,0570	15.098.400
ΕΤΕ	11,9300	-0,25 %	-0,0300	13.487.638
ΠΕΙΡ	6,8500	0,32 %	0,0220	11.707.683
MTLN	50,9500	-1,16 %	-0,6000	7.878.161
AKTR	7,6900	-1,16 %	-0,0900	7.175.298
BOCHGR	7,4800	0,27 %	0,0200	6.669.046
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	0,4200	5.608.424
ΟΠΑΠ	19,0200	0,63 %	0,1200	5.067.883
ΜΠΕΛΑ	31,9000	-0,13 %	-0,0400	3.591.482

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0633	0,96 %	7.769.228	490,2χιλ.
ΕΥΡΩΒ	3,1950	1,82 %	4.726.142	15,10εκ.
ΑΛΦΑ	3,4900	0,14 %	4.386.215	15,29εκ.
ΠΕΙΡ	6,8500	0,32 %	1.712.164	11,71εκ.
ΕΤΕ	11,9300	-0,25 %	1.128.589	13,49εκ.
ΚΑΙΡΟΜΕΖ	0,4125	-1,79 %	1.034.052	426,9χιλ.
AKTR	7,6900	-1,16 %	927.867	7,18εκ.
BOCHGR	7,4800	0,27 %	889.273	6,67εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	571.714	697,7χιλ.
ΣΑΝΜΕΖΖ	0,2090	-2,79 %	465.227	99.478

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0633	0,96 %	7.769.228	0,62 %
ΤΖΚΑ	1,3950	0,36 %	16.362	0,54 %
AKTR	7,6900	-1,16 %	927.867	0,45 %
ΦΡΛΚ	4,4200	-4,64 %	231.292	0,45 %
ΚΕΚΡ	2,2400	1,82 %	84.829	0,43 %
ΦΑΙΣ	3,4000	3,98 %	187.448	0,41 %
ΕΧΑΕ	6,9000	-0,72 %	236.505	0,39 %
ΚΥΡΙΟ	2,2900	0,88 %	29.090	0,38 %
EIS	1,2920	0,00 %	54.860	0,36 %
ΚΑΙΡΟΜΕΖ	0,4125	-1,79 %	1.034.052	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	68.060	8,77 %
ΚΕΚΡ	2,2400	1,82 %	84.829	7,73 %
ΑΤΕΚ	1,3500	0,00 %	1.797	7,41 %
ΚΑΡΕΛ	336,0000	2,44 %	842	7,32 %
ΦΑΙΣ	3,4000	3,98 %	187.448	6,57 %
ΑΚΡΙΤ	1,0900	0,93 %	1.325	6,48 %
ΝΑΥΠ	1,1850	-2,87 %	22.963	5,74 %
ΠΡΟΦ	7,1400	1,42 %	27.154	5,68 %
ΦΡΛΚ	4,4200	-4,64 %	231.292	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	14.177	5,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%