Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,0400 €

-0,0200 (-0,28%)

Άνοιγμα 6,9800
Υψηλό 7,0600
Χαμηλό 6,9800

Όγκος 18.651
Τζίρος 130.817 €
Πράξεις 120

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/9/2007	13,2100	0,71%	13,2100	13,2670	13,2100	101.385	1.339.988,86
14/9/2007	13,1170	0,00%	13,3040	13,3040	13,0410	13.232	174.006,60
13/9/2007	13,1170	-0,70%	13,0790	13,2670	12,8160	16.612	218.170,28
12/9/2007	13,2100	0,71%	13,2290	13,2860	13,1170	449.606	5.949.156,72
11/9/2007	13,1170	0,00%	13,2100	13,2100	12,9290	7.095	92.788,76
10/9/2007	13,1170	-0,57%	13,0980	13,2100	12,9660	9.386	122.838,50
07/9/2007	13,1920	0,72%	13,0600	13,2100	13,0220	14.481	189.737,88
06/9/2007	13,0980	0,00%	13,2480	13,3610	12,8720	104.507	1.364.866,40
05/9/2007	13,0980	0,58%	13,0600	13,2100	13,0220	16.465	216.065,26
04/9/2007	13,0220	-1,99%	13,2860	13,2860	12,8350	50.862	662.717,46
03/9/2007	13,2860	-0,84%	13,4730	13,4730	13,1170	14.614	193.552,66
31/8/2007	13,3980	-0,70%	13,4920	13,4920	13,3040	11.908	159.591,00
30/8/2007	13,4920	0,00%	13,5680	13,5860	13,3040	22.630	305.495,42
29/8/2007	13,4920	0,14%	13,1730	13,4920	13,0220	97.268	1.294.921,44
28/8/2007	13,4730	1,27%	13,3800	13,4730	13,1170	40.654	542.349,36
27/8/2007	13,3040	-1,25%	13,4550	13,4550	13,1170	22.892	303.874,88
24/8/2007	13,4730	2,57%	13,1540	13,4730	13,0410	51.259	674.785,94
23/8/2007	13,1350	-1,69%	13,3040	13,7930	13,1350	176.964	2.371.820,16
22/8/2007	13,3610	4,10%	12,9290	13,4360	12,8350	65.500	856.879,02
21/8/2007	12,8350	1,41%	12,6370	12,8350	12,6370	12.697	161.574,22
20/8/2007	12,6560	0,75%	12,6190	12,9290	12,5620	60.532	776.419,38
17/8/2007	12,5620	6,37%	12,0550	12,6560	11,6980	220.583	2.630.325,14
16/8/2007	11,8100	-7,71%	12,3740	12,4490	11,8100	276.139	3.320.108,18
14/8/2007	12,7970	0,00%	12,6560	12,8350	12,6560	24.604	314.197,86
13/8/2007	12,7970	3,42%	12,2430	12,9290	12,2430	21.875	276.855,88
10/8/2007	12,3740	0,00%	12,3740	12,3740	11,6980	95.151	1.130.849,62
09/8/2007	12,3740	0,61%	12,3550	12,7310	12,0550	32.483	403.423,96
08/8/2007	12,2990	-0,15%	12,4120	12,4680	12,2050	5.835	71.821,66
07/8/2007	12,3180	-0,76%	12,4120	12,7310	12,0730	49.220	605.991,76
06/8/2007	12,4120	-1,93%	12,3550	13,1170	12,3550	27.248	346.399,66
03/8/2007	12,6560	-0,30%	12,6940	12,7500	12,3180	279.055	3.519.034,14
02/8/2007	12,6940	0,30%	12,6560	12,9100	12,3930	10.552	133.027,86
01/8/2007	12,6560	-3,65%	12,8910	12,8910	12,6370	25.670	325.437,88
31/7/2007	13,1350	-2,51%	13,3980	13,3980	13,0980	40.597	537.888,26
30/7/2007	13,4730	1,41%	13,5110	13,5110	12,9660	21.079	279.122,14
27/7/2007	13,2860	-4,20%	13,5490	13,7740	13,2290	21.333	286.664,62
26/7/2007	13,8680	-0,67%	14,0180	14,0180	13,5300	25.840	355.964,14
25/7/2007	13,9620	0,14%	13,6990	14,0560	13,4920	41.001	564.702,96
24/7/2007	13,9430	-1,20%	14,0560	14,2250	13,7370	32.450	453.640,24
23/7/2007	14,1130	0,81%	13,9810	14,3000	13,9810	14.887	209.898,58
20/7/2007	14,0000	-2,36%	14,3380	14,3760	13,9060	20.950	295.827,46
19/7/2007	14,3380	-0,26%	14,4690	14,5260	14,1880	15.962	229.540,86
18/7/2007	14,3760	0,27%	14,3380	14,5260	13,8870	35.530	500.771,50
17/7/2007	14,3380	-0,26%	14,3760	14,3760	14,1690	56.340	801.488,78
16/7/2007	14,3760	-1,03%	14,5260	14,5820	14,3380	8.648	125.089,90
13/7/2007	14,5260	0,26%	14,4320	14,6200	14,3570	50.423	731.058,82
12/7/2007	14,4880	0,65%	14,3940	14,6200	14,3760	48.782	706.888,40
11/7/2007	14,3940	3,09%	13,9620	14,3940	13,9620	18.368	260.250,34
10/7/2007	13,9620	1,36%	13,9620	14,0560	13,8490	65.363	912.147,10
09/7/2007	13,7740	-2,01%	14,2440	14,3190	13,7740	27.375	379.068,90
06/7/2007	14,0560	-0,80%	14,2060	14,2060	13,9250	24.220	340.538,20
05/7/2007	14,1690	-0,53%	14,2630	14,3380	13,9060	77.213	1.084.464,10
04/7/2007	14,2440	-1,43%	14,4130	14,4320	14,2250	33.705	482.079,40
03/7/2007	14,4510	-0,52%	14,6200	14,7140	14,3190	26.268	382.071,06
02/7/2007	14,5260	-1,15%	14,6950	14,7330	14,4130	13.625	198.421,30
29/6/2007	14,6950	4,55%	14,2250	14,6950	14,0560	86.267	1.227.680,70
28/6/2007	14,0560	-0,66%	14,2060	14,2630	13,8680	77.902	1.095.811,34
27/6/2007	14,1500	-1,95%	14,4320	14,4320	14,0180	66.362	938.320,08
26/6/2007	14,4320	4,21%	13,7180	14,4320	13,4730	46.312	640.518,94
25/6/2007	13,8490	-1,61%	14,0560	14,0560	13,7930	33.763	444.114,38
22/6/2007	14,0750	-0,53%	14,1310	14,2060	14,0560	21.476	302.883,44
21/6/2007	14,1500	-0,27%	14,0750	14,1690	13,8870	33.875	475.834,80
20/6/2007	14,1880	0,00%	14,3190	14,3380	14,0560	11.800	168.072,80
19/6/2007	14,1880	-2,20%	14,5450	14,5450	14,1880	23.238	332.257,16
18/6/2007	14,5070	3,21%	14,0560	14,5260	14,0560	51.833	743.538,66
15/6/2007	14,0560	-0,93%	14,2250	14,2440	14,0560	99.685	1.403.971,52
14/6/2007	14,1880	0,94%	14,1130	14,1880	13,8490	87.918	1.235.217,10
13/6/2007	14,0560	-3,11%	14,4690	14,4690	13,8490	54.429	767.160,00
12/6/2007	14,5070	-3,14%	14,6950	14,6950	14,5070	23.161	337.287,50
11/6/2007	14,9770	-0,13%	14,9960	14,9960	14,4320	58.183	865.591,80
08/6/2007	14,9960	0,63%	14,3570	15,2020	14,3190	141.439	2.058.568,74
07/6/2007	14,9020	-0,87%	15,0330	15,0710	14,5820	67.058	1.009.310,76
06/6/2007	15,0330	-0,99%	15,1270	15,1270	14,1130	130.768	1.920.521,90
05/6/2007	15,1840	-1,58%	15,3900	15,4280	15,1460	26.815	408.111,24
04/6/2007	15,4280	-1,20%	15,3900	15,5780	15,1840	48.267	738.585,98
01/6/2007	15,6160	-0,72%	15,7290	15,7290	15,3900	39.714	619.727,08
31/5/2007	15,7290	0,49%	15,8410	15,9160	15,4090	30.725	481.241,48
30/5/2007	15,6530	-3,48%	16,0290	16,0670	15,4470	84.880	1.325.422,84
29/5/2007	16,2170	5,24%	15,4650	16,4520	15,4650	211.561	3.415.234,56
25/5/2007	15,4090	2,37%	14,9770	15,4090	14,9390	45.356	692.503,78
24/5/2007	15,0520	2,95%	14,6200	15,1840	14,5450	132.548	1.986.192,56
23/5/2007	14,6200	2,10%	14,2630	14,6570	14,2630	147.525	2.152.896,96
22/5/2007	14,3190	-0,65%	14,4880	14,4880	14,2250	20.729	297.575,98
21/5/2007	14,4130	2,54%	14,0560	14,4130	14,0560	44.419	633.157,56
18/5/2007	14,0560	0,00%	14,0560	14,1310	13,8680	60.414	849.025,60
17/5/2007	14,0560	-0,80%	14,1690	14,2060	14,0560	123.285	1.733.386,64
16/5/2007	14,1690	-0,26%	14,2060	14,2250	14,0560	24.308	342.658,88
15/5/2007	14,2060	0,40%	14,1500	14,2440	14,0940	12.119	171.767,72
14/5/2007	14,1500	0,67%	14,1500	14,2060	14,0560	16.279	229.603,26
11/5/2007	14,0560	-1,32%	14,2440	14,2440	14,0180	45.354	640.621,16
10/5/2007	14,2440	0,00%	14,3380	14,4510	14,2060	15.693	224.484,56
09/5/2007	14,2440	2,29%	14,0560	14,3000	14,0560	142.281	2.003.016,20
08/5/2007	13,9250	-2,24%	14,1500	14,1500	13,9250	202.047	2.833.128,70
07/5/2007	14,2440	-0,79%	14,3940	14,3940	14,0940	11.536	164.318,78
04/5/2007	14,3570	-0,39%	14,4130	14,4130	14,0560	20.428	292.532,64
03/5/2007	14,4130	2,40%	14,5260	14,5260	14,2630	33.540	483.001,00
02/5/2007	14,0750	-1,83%	14,4690	14,5070	14,0750	34.330	487.255,64
30/4/2007	14,3380	1,33%	14,2440	14,3380	14,0560	12.784	181.851,72
27/4/2007	14,1500	-0,53%	14,1500	14,1500	13,8490	55.637	782.479,44
26/4/2007	14,2250	-2,07%	14,6200	14,7510	14,2250	25.920	375.474,88
25/4/2007	14,5260	3,07%	14,0750	14,6570	14,0000	224.176	3.222.210,62
24/4/2007	14,0940	1,90%	13,7740	14,1310	13,7550	406.759	5.657.370,84
23/4/2007	13,8310	0,82%	13,9250	13,9250	13,6990	194.410	2.679.346,40
20/4/2007	13,7180	0,97%	13,6990	13,8120	13,5680	23.684	325.251,42
19/4/2007	13,5860	-0,55%	13,5860	13,6050	13,3980	12.569	170.559,60
18/4/2007	13,6610	0,69%	13,5490	13,6610	13,4920	76.227	1.034.089,32
17/4/2007	13,5680	-0,41%	13,6430	13,6430	13,4170	23.166	313.399,16
16/4/2007	13,6240	0,28%	13,5860	13,6430	13,5110	40.619	552.135,04
13/4/2007	13,5860	0,84%	13,6240	13,6240	13,4550	20.210	274.493,56
12/4/2007	13,4730	-1,79%	13,5860	13,5860	13,3230	28.256	380.215,50
11/4/2007	13,7180	-0,82%	13,8870	13,9430	13,5680	44.307	609.421,04
10/4/2007	13,8310	3,09%	13,5300	13,9430	13,3980	53.354	731.252,02
05/4/2007	13,4170	0,85%	13,5680	13,5680	13,2670	14.177	190.714,72
04/4/2007	13,3040	-1,39%	13,6050	13,6610	13,2100	24.144	323.200,80
03/4/2007	13,4920	3,16%	13,0790	13,7930	13,0790	142.267	1.923.650,38
02/4/2007	13,0790	0,29%	13,0600	13,1350	12,9290	25.327	330.762,50
30/3/2007	13,0410	1,01%	12,8910	13,0980	12,8910	72.390	938.527,74
29/3/2007	12,9100	3,55%	12,4680	12,9100	12,4490	163.119	2.053.631,46
28/3/2007	12,4680	-2,07%	12,8160	12,8160	12,1680	21.866	273.319,16
27/3/2007	12,7310	-1,39%	12,8160	12,9660	12,6190	31.203	397.184,42
26/3/2007	12,9100	0,00%	12,9290	13,0040	12,7500	39.070	504.962,56
23/3/2007	12,9100	-0,43%	13,0980	13,0980	12,8350	17.771	229.763,98
22/3/2007	12,9660	1,69%	13,0040	13,1170	12,7690	91.565	1.190.163,54
21/3/2007	12,7500	4,30%	12,3370	12,7500	12,3370	48.720	608.896,54
20/3/2007	12,2240	2,20%	11,9420	12,6000	11,9420	249.417	3.071.153,72
19/3/2007	11,9610	3,75%	11,7170	11,9610	11,6230	197.579	2.347.094,64
16/3/2007	11,5290	0,99%	11,4350	11,5850	11,1720	70.215	798.218,40
15/3/2007	11,4160	0,50%	11,4910	11,7170	11,2470	27.017	310.812,40
14/3/2007	11,3590	-3,67%	11,2470	11,3780	10,7020	151.531	1.709.605,80
13/3/2007	11,7920	-2,48%	12,0920	12,0920	11,6410	19.975	235.751,52
12/3/2007	12,0920	3,20%	11,9040	12,1680	11,7170	30.137	360.345,18
09/3/2007	11,7170	0,00%	11,7540	11,8100	11,6600	64.311	755.289,96
08/3/2007	11,7170	0,00%	11,8860	11,9980	11,7170	38.949	460.258,18
07/3/2007	11,7170	2,81%	11,6040	11,9040	11,4720	113.767	1.332.225,28
06/3/2007	11,3970	1,33%	11,4540	11,6040	11,2090	79.494	900.131,84
05/3/2007	11,2470	-1,32%	11,1150	11,3780	10,7020	113.928	1.244.668,68
02/3/2007	11,3970	-0,33%	11,8100	11,9040	11,1530	123.837	1.411.525,26
01/3/2007	11,4350	-8,97%	12,6560	12,6560	11,4350	93.034	1.107.220,40
28/2/2007	12,5620	0,91%	12,1860	12,5620	11,6040	176.283	2.162.583,02
27/2/2007	12,4490	-5,09%	13,0980	13,0980	12,1110	111.063	1.385.406,28
26/2/2007	13,1170	-0,70%	13,1170	13,2100	12,8530	6.786	88.380,70
23/2/2007	13,2100	-2,77%	13,7550	13,7550	13,1170	23.066	305.495,30
22/2/2007	13,5860	5,24%	12,9290	13,5860	12,9100	238.438	3.126.498,86
21/2/2007	12,9100	-0,86%	13,0790	13,2480	12,9100	28.149	368.266,20
20/2/2007	13,0220	1,46%	12,8350	13,0790	12,8350	146.007	1.892.594,48
16/2/2007	12,8350	1,26%	12,6750	12,8910	12,5620	121.883	1.553.173,40
15/2/2007	12,6750	-0,30%	12,8720	12,9660	12,6190	164.976	2.102.692,54
14/2/2007	12,7130	1,51%	12,6560	12,9100	12,6000	49.510	632.921,72
13/2/2007	12,5240	-0,75%	12,6190	12,7970	11,9610	102.027	1.253.389,44
12/2/2007	12,6190	-5,69%	13,2100	13,3800	12,5810	112.516	1.441.372,30
09/2/2007	13,3800	-2,46%	13,6430	13,8120	13,2290	81.211	1.094.299,26
08/2/2007	13,7180	-2,14%	14,0560	14,0560	13,4920	49.098	672.763,70
07/2/2007	14,0180	0,00%	14,0560	14,1130	13,9430	69.658	975.656,22
06/2/2007	14,0180	0,00%	14,0560	14,1500	13,9250	80.867	1.134.830,50
05/2/2007	14,0180	3,32%	13,5680	14,5260	13,5680	99.297	1.402.210,02
02/2/2007	13,5680	3,15%	13,1170	13,5680	13,1170	67.041	894.577,04
01/2/2007	13,1540	0,43%	13,2290	13,3420	13,0220	1.541.499	20.095.253,32
31/1/2007	13,0980	3,49%	13,0040	13,2100	12,9290	742.549	9.734.122,18
30/1/2007	12,6560	2,28%	12,3740	12,6560	12,3740	263.505	3.284.425,22
29/1/2007	12,3740	-0,75%	12,4680	12,4680	12,3370	21.723	268.808,48
26/1/2007	12,4680	3,11%	12,0920	12,4680	11,9980	140.768	1.730.337,68
25/1/2007	12,0920	2,54%	11,7920	12,0920	11,7920	67.133	804.118,50
24/1/2007	11,7920	0,64%	11,6980	11,8100	11,6600	32.174	378.094,14
23/1/2007	11,7170	0,16%	11,6980	11,8290	11,6980	95.445	1.120.328,92
22/1/2007	11,6980	1,31%	11,6040	11,7170	11,5290	25.113	292.160,14
19/1/2007	11,5470	0,32%	11,5100	11,7170	11,4350	77.044	891.107,26
18/1/2007	11,5100	0,66%	11,4350	11,5100	11,3410	9.838	112.571,20
17/1/2007	11,4350	-0,32%	11,7730	11,7730	11,2470	76.153	860.723,04
16/1/2007	11,4720	-1,30%	11,3970	11,5470	11,3410	297.395	3.400.634,60
15/1/2007	11,6230	-0,32%	11,6410	11,6980	11,3970	20.693	239.476,20
12/1/2007	11,6600	-0,16%	11,7170	11,7540	11,5290	99.837	1.180.939,74
11/1/2007	11,6790	1,14%	11,5290	11,7170	11,4720	72.195	834.050,96
10/1/2007	11,5470	-1,45%	11,7170	11,7170	11,4720	114.967	1.327.130,36
09/1/2007	11,7170	-1,11%	11,8290	11,8860	11,5660	66.660	782.839,10
08/1/2007	11,8480	0,64%	11,5470	12,0920	11,3220	110.588	1.291.675,78
05/1/2007	11,7730	-2,34%	11,9980	12,0730	11,6230	356.975	4.261.186,06
04/1/2007	12,0550	5,42%	11,5290	12,0550	11,4720	230.717	2.683.754,48
03/1/2007	11,4350	1,17%	11,3220	11,4350	11,0780	93.637	1.059.946,32
02/1/2007	11,3030	2,56%	11,1340	11,3030	11,0780	54.850	613.383,32
29/12/2006	11,0210	0,51%	11,0210	11,1530	11,0030	40.985	453.953,80
28/12/2006	10,9650	0,86%	10,8710	10,9650	10,7770	19.936	216.780,46
27/12/2006	10,8710	-0,17%	11,0400	11,0400	10,6270	65.633	714.575,98
22/12/2006	10,8900	1,05%	10,7580	10,8900	10,7210	101.575	1.092.101,24
21/12/2006	10,7770	2,69%	10,4950	10,8150	10,4390	409.727	4.294.735,18
20/12/2006	10,4950	0,54%	10,4200	10,5330	10,3260	78.634	817.829,72
19/12/2006	10,4390	0,00%	10,4200	10,4390	10,3070	115.759	1.201.389,12
18/12/2006	10,4390	0,00%	10,4200	10,4390	10,0250	23.462	243.105,44
15/12/2006	10,4390	0,00%	10,4390	10,4390	10,3070	46.068	479.349,74
14/12/2006	10,4390	0,00%	10,4390	10,4390	10,3260	38.877	404.477,14
13/12/2006	10,4390	0,18%	10,4390	10,4950	10,3070	433.272	4.494.176,48
12/12/2006	10,4200	-0,18%	10,5510	10,5700	10,3260	114.105	1.190.027,08
11/12/2006	10,4390	2,58%	10,1760	10,5510	9,9310	117.198	1.213.274,56
08/12/2006	10,1760	0,75%	10,1190	10,2880	10,1000	124.578	1.270.266,62
07/12/2006	10,1000	2,86%	9,8370	10,1000	9,8370	52.693	524.772,86
06/12/2006	9,8190	1,36%	9,7440	9,8370	9,5550	113.800	1.107.380,26
05/12/2006	9,6870	1,38%	9,6490	9,7620	9,6120	59.971	581.176,86
04/12/2006	9,5550	1,39%	9,3680	9,5550	9,3680	33.319	315.581,78
01/12/2006	9,4240	0,00%	9,3680	9,4240	9,3110	39.514	370.683,24
30/11/2006	9,4240	-0,40%	9,4620	9,4620	9,2740	53.265	499.847,88
29/11/2006	9,4620	1,83%	9,2920	9,4620	9,2920	27.733	260.420,64
28/11/2006	9,2920	-0,81%	9,3300	9,3300	9,1980	49.610	460.584,96
27/11/2006	9,3680	-0,99%	9,4240	9,4620	9,2740	101.387	949.470,88
24/11/2006	9,4620	0,20%	9,4430	9,4620	9,3680	61.210	574.582,60
23/11/2006	9,4430	3,08%	9,1980	9,5550	9,1980	147.907	1.397.236,40
22/11/2006	9,1610	1,56%	9,0580	9,1610	9,0580	42.769	389.677,18
21/11/2006	9,0200	1,27%	8,9070	9,0760	8,9070	55.700	499.939,60
20/11/2006	8,9070	-1,46%	9,0200	9,0760	8,8510	36.630	326.433,24
17/11/2006	9,0390	-0,62%	9,0950	9,1610	8,9450	26.783	242.671,82
16/11/2006	9,0950	-1,12%	9,2360	9,2550	8,9820	62.095	564.708,24
15/11/2006	9,1980	0,20%	9,3110	9,3110	8,9820	452.532	4.138.308,50
14/11/2006	9,1800	-1,01%	9,2920	9,3490	9,1610	74.238	687.241,64
13/11/2006	9,2740	-0,19%	9,2550	9,4800	9,2360	66.510	622.873,08
10/11/2006	9,2920	4,32%	8,9070	9,2920	8,6630	1.667.368	14.364.247,16
09/11/2006	8,9070	2,82%	8,6630	8,9070	8,4940	92.832	809.236,14
08/11/2006	8,6630	1,10%	8,5690	8,7010	8,5310	57.652	496.129,76
07/11/2006	8,5690	1,34%	8,4750	8,6820	8,4370	100.574	861.049,84
06/11/2006	8,4560	1,35%	8,3620	8,4560	8,3430	278.559	2.294.775,82
03/11/2006	8,3430	1,13%	8,2500	8,3620	8,1740	88.478	735.556,32
02/11/2006	8,2500	2,10%	8,2310	8,3430	8,1740	53.664	442.400,10
01/11/2006	8,0800	-3,15%	8,3430	8,3810	8,0800	22.999	189.434,58
31/10/2006	8,3430	1,13%	8,1930	8,3430	8,1560	49.188	407.828,82
30/10/2006	8,2500	1,15%	7,9860	8,2680	7,9860	49.233	402.268,90
27/10/2006	8,1560	3,10%	7,9860	8,2120	7,9110	2.014.938	15.619.740,00
26/10/2006	7,9110	0,47%	7,8360	8,0620	7,8360	21.509	170.048,12
25/10/2006	7,8740	-1,64%	8,0050	8,1180	7,8550	64.136	513.916,16
24/10/2006	8,0050	0,46%	7,9860	8,1370	7,9860	69.473	560.329,44
23/10/2006	7,9680	3,67%	7,7230	7,9860	7,5920	153.837	1.198.758,18
20/10/2006	7,6860	2,00%	7,5920	7,7050	7,4790	112.138	849.690,26
19/10/2006	7,5350	0,00%	7,5350	7,5350	7,4410	249.032	1.861.368,00
18/10/2006	7,5350	0,49%	7,5540	7,5920	7,4410	28.197	211.897,10
17/10/2006	7,4980	0,25%	7,4790	7,4980	7,3470	255.283	1.886.333,40
16/10/2006	7,4790	-0,25%	7,5350	7,5350	7,4600	69.219	517.788,72
13/10/2006	7,4980	-1,24%	7,6290	7,6290	7,4980	42.042	317.689,96
12/10/2006	7,5920	0,76%	7,5920	7,6290	7,4980	35.584	268.796,00
11/10/2006	7,5350	0,24%	7,4410	7,5350	7,4230	34.962	261.072,86
10/10/2006	7,5170	1,53%	7,3660	7,5730	7,3470	59.415	443.775,24
09/10/2006	7,4040	0,78%	7,4040	7,4410	7,2910	29.692	219.369,64
06/10/2006	7,3470	0,77%	7,3470	7,3470	7,2720	37.026	270.784,76
05/10/2006	7,2910	-0,26%	7,3100	7,3660	7,2540	151.610	1.101.503,40
04/10/2006	7,3100	2,64%	7,1220	7,3290	7,0660	48.494	352.106,50
03/10/2006	7,1220	-1,30%	7,2160	7,2160	7,0280	363.755	2.557.646,40
02/10/2006	7,2160	-1,03%	7,2160	7,3100	7,1030	511.942	3.656.625,84
29/9/2006	7,2910	-1,02%	7,3660	7,3850	7,1410	44.881	326.123,98
28/9/2006	7,3660	0,77%	7,4040	7,4040	7,2160	49.872	364.653,94
27/9/2006	7,3100	4,29%	7,0660	7,3100	7,0280	156.945	1.120.063,24
26/9/2006	7,0090	1,08%	6,9900	7,0840	6,9340	24.508	171.225,44
25/9/2006	6,9340	1,37%	6,8960	7,0470	6,7840	571.600	3.883.832,06
22/9/2006	6,8400	0,00%	6,7650	6,8590	6,6710	18.338	124.383,20
21/9/2006	6,8400	2,24%	6,6900	6,8400	6,6900	21.190	143.834,54
20/9/2006	6,6900	0,28%	6,7650	6,7650	6,6710	5.905	39.614,24
19/9/2006	6,6710	0,00%	6,6710	6,6710	6,5770	7.000	46.581,00
18/9/2006	6,6710	-0,28%	6,7090	6,7460	6,6520	8.791	58.870,28
15/9/2006	6,6900	-1,65%	6,8400	6,8590	6,6900	8.613	58.156,36
14/9/2006	6,8020	-0,28%	6,8210	6,8400	6,7270	6.237	42.454,68
13/9/2006	6,8210	0,00%	6,9150	6,9340	6,7090	18.583	127.019,10
12/9/2006	6,8210	0,28%	6,8020	6,8780	6,8020	10.192	69.592,86
11/9/2006	6,8020	-1,36%	6,9530	6,9900	6,8020	18.972	130.471,20
08/9/2006	6,8960	0,26%	6,8400	6,9720	6,8400	9.187	63.258,20
07/9/2006	6,8780	-0,81%	6,8400	6,8960	6,7460	11.593	78.909,40
06/9/2006	6,9340	-1,60%	7,0660	7,0660	6,7840	49.586	344.160,40
05/9/2006	7,0470	0,54%	7,0090	7,0470	6,9150	17.041	119.156,92
04/9/2006	7,0090	0,81%	6,9720	7,0280	6,9150	30.085	209.778,94
01/9/2006	6,9530	0,00%	6,9340	7,0280	6,7840	78.172	542.988,50
31/8/2006	6,9530	-0,80%	7,0280	7,0840	6,8780	47.730	332.640,68
30/8/2006	7,0090	3,90%	6,8020	7,0090	6,7650	85.946	595.068,32
29/8/2006	6,7460	1,41%	6,6900	6,7840	6,6900	24.010	161.946,20
28/8/2006	6,6520	-1,11%	6,7270	6,7270	6,6520	22.319	148.878,04
25/8/2006	6,7270	-1,10%	6,7650	6,7650	6,5580	16.792	112.566,70
24/8/2006	6,8020	1,11%	6,8400	6,8400	6,6900	9.817	66.424,00
23/8/2006	6,7270	0,00%	6,6900	6,8210	6,6710	5.386	36.303,56
22/8/2006	6,7270	-0,84%	6,7460	6,7840	6,6520	5.698	38.290,00
21/8/2006	6,7840	0,28%	6,8400	6,8400	6,7460	11.427	77.947,16
18/8/2006	6,7650	0,00%	6,7650	6,8210	6,6900	8.154	55.178,94
17/8/2006	6,7650	0,00%	6,7270	6,7840	6,7090	5.334	36.045,12
16/8/2006	6,7650	0,83%	6,7840	6,7840	6,6710	9.390	63.127,40
14/8/2006	6,7090	2,30%	6,7270	6,7650	6,5960	33.013	219.557,96
11/8/2006	6,5580	-1,13%	6,7270	6,7270	6,4830	18.342	120.371,50
10/8/2006	6,6330	-1,13%	6,7090	6,7270	6,4460	16.118	105.685,72
09/8/2006	6,7090	0,28%	6,7270	6,7270	6,6330	8.078	54.136,56
08/8/2006	6,6900	-0,28%	6,7650	6,7840	6,6900	7.055	47.399,34
07/8/2006	6,7090	-0,55%	6,7650	6,7650	6,6150	7.828	52.391,40
04/8/2006	6,7460	1,70%	6,6330	6,7460	6,6150	9.347	62.522,40
03/8/2006	6,6330	-1,13%	6,7090	6,7270	6,5770	7.684	51.176,98
02/8/2006	6,7090	0,57%	6,7090	6,7460	6,6710	8.878	59.507,60
01/8/2006	6,6710	2,02%	6,5210	6,8210	6,4640	60.030	399.423,36
31/7/2006	6,5390	2,04%	6,4080	6,5390	6,3140	22.685	146.522,64
28/7/2006	6,4080	0,00%	6,3700	6,4080	6,2580	13.248	83.923,84
27/7/2006	6,4080	0,30%	6,4460	6,4640	6,3140	15.058	96.715,30
26/7/2006	6,3890	0,88%	6,3700	6,4080	6,3330	7.484	47.658,66
25/7/2006	6,3330	1,20%	6,3140	6,3700	6,2760	34.547	218.609,72
24/7/2006	6,2580	0,61%	6,2390	6,4080	6,2200	20.784	131.086,72
21/7/2006	6,2200	-0,89%	6,2390	6,2390	6,1640	12.881	80.001,84
20/7/2006	6,2760	1,21%	6,2390	6,3140	6,1820	25.870	161.864,34
19/7/2006	6,2010	3,44%	6,1070	6,2200	6,0700	212.030	1.292.682,48
18/7/2006	5,9950	0,00%	5,9380	6,0700	5,9380	9.423	56.493,20
17/7/2006	5,9950	-0,61%	6,1450	6,2200	5,9950	26.058	159.336,20
14/7/2006	6,0320	-0,92%	5,9950	6,0880	5,9010	33.398	201.809,20
13/7/2006	6,0880	-2,12%	6,1820	6,2580	6,0880	28.821	177.418,00
12/7/2006	6,2200	2,47%	6,1260	6,4460	6,0700	56.823	358.733,56
11/7/2006	6,0700	0,00%	6,1820	6,1820	5,9950	7.575	45.862,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΓΚΜΕΖΖ	0,4980	4,08 %	0,0195	39.154
ΒΙΟΚΑ	1,9000	3,26 %	0,0600	14.300
ΜΕΡΚΟ	35,2000	2,92 %	1,0000	17
ΞΥΛΚ	0,2630	2,33 %	0,0060	6.600
ΜΑΘΙΟ	0,9900	2,06 %	0,0200	913
ΛΑΝΑΚ	1,5500	1,97 %	0,0300	913
ΠΡΔ	0,4400	1,85 %	0,0080	27.320

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,4600	-5,98 %	-0,2200	10
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΣΠΙ	0,5760	-3,36 %	-0,0200	3.140
ΝΤΟΠΛΕΡ	0,8200	-2,96 %	-0,0250	830
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΕΒΡΟΦ	2,9900	-2,61 %	-0,0800	4.021
ΠΕΡΦ	7,2100	-2,30 %	-0,1700	3.592
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΥΑΠΣ	3,5600	-2,20 %	-0,0800	314
ΕΚΤΕΡ	2,9200	-2,01 %	-0,0600	11.149

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΤΕ	16,8900	-1,17 %	-0,2000	9.769.511
ΕΤΕ	12,8700	-1,00 %	-0,1300	4.200.427
ΠΕΙΡ	6,8760	-1,91 %	-0,1340	3.510.181
ΑΛΦΑ	3,5590	-1,28 %	-0,0460	2.671.407
ΕΥΡΩΒ	3,3600	-1,15 %	-0,0390	2.117.605
MTLN	42,3000	-1,26 %	-0,5400	1.778.147
ΔΕΗ	17,1000	0,06 %	0,0100	1.252.841
ΟΠΑΠ	17,1200	-0,47 %	-0,0800	1.193.190
CENER	15,2600	0,79 %	0,1200	981.556
TITC	43,0000	-1,38 %	-0,6000	582.796

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5590	-1,28 %	753.076	2,67εκ.
ΕΥΡΩΒ	3,3600	-1,15 %	632.744	2,12εκ.
ΟΤΕ	16,8900	-1,17 %	577.201	9,77εκ.
ΠΕΙΡ	6,8760	-1,91 %	509.096	3,51εκ.
ΙΝΛΟΤ	1,0740	-0,92 %	347.829	372,3χιλ.
ΕΤΕ	12,8700	-1,00 %	328.301	4,20εκ.
ΦΒΜΕΖΖ	0,0644	-0,46 %	256.018	16.333
CREDIA	1,5000	0,00 %	158.691	236,5χιλ.
ΔΕΗ	17,1000	0,06 %	73.628	1,25εκ.
ΟΠΑΠ	17,1200	-0,47 %	69.938	1,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΟΤΕ	16,8900	-1,17 %	577.201	0,14 %
ΠΡΔ	0,4400	1,85 %	27.320	0,11 %
EIS	1,6780	-1,76 %	16.081	0,10 %
ΙΝΤΕΤ	1,3200	-2,22 %	6.150	0,07 %
ΒΙΟΣΚ	2,9200	0,00 %	11.396	0,07 %
ΣΕΝΤΡ	0,3380	0,30 %	61.662	0,06 %
ΒΙΟΚΑ	1,9000	3,26 %	14.300	0,06 %
ΒΙΝΤΑ	5,7000	1,79 %	585	0,06 %
ΜΕΝΤΙ	2,4800	-0,80 %	2.318	0,05 %
ΓΕΒΚΑ	2,2000	1,85 %	10.967	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,02 %
ΑΑΑΚ	6,3500	5,83 %	20	7,09 %
ΠΡΔ	0,4400	1,85 %	27.320	6,36 %
ΚΕΚΡ	2,0700	1,47 %	3.968	6,28 %
ΔΡΟΜΕ	0,3700	1,09 %	4.576	6,22 %
ΣΑΝΜΕΖΖ	0,1898	4,40 %	49.687	5,80 %
ΒΙΟΚΑ	1,9000	3,26 %	14.300	5,43 %
ΙΝΤΕΤ	1,3200	-2,22 %	6.150	4,92 %
ΣΕΝΤΡ	0,3380	0,30 %	61.662	3,25 %
ΓΕΒΚΑ	2,2000	1,85 %	10.967	3,24 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%