Συνεχης ενημερωση

ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)

42,2000 €

1,2000 (2,93%)

Άνοιγμα 42,0000
Υψηλό 43,0000
Χαμηλό 42,0000

Όγκος 272
Τζίρος 11.516 €
Πράξεις 8

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/8/2007	16,9400	0,36%	16,6800	16,9400	16,6200	3.882	65.203,16
20/8/2007	16,8800	-0,59%	16,8400	16,9600	16,5400	5.509	92.271,10
17/8/2007	16,9800	2,29%	16,0200	16,9800	16,0000	4.380	72.559,70
16/8/2007	16,6000	-0,95%	16,3000	16,6800	15,7400	10.722	176.414,70
14/8/2007	16,7600	0,24%	16,4800	16,7600	16,4800	525	8.726,00
13/8/2007	16,7200	-0,36%	16,5000	16,9600	16,5000	1.110	18.504,16
10/8/2007	16,7800	-1,18%	16,5000	16,9400	16,5000	4.258	70.935,28
09/8/2007	16,9800	-0,12%	16,8000	17,0000	16,7800	2.147	36.259,46
08/8/2007	17,0000	0,00%	16,7600	17,0000	16,7400	3.016	50.948,30
07/8/2007	17,0000	0,00%	16,6200	17,0000	16,6200	14.140	240.285,00
06/8/2007	17,0000	0,00%	17,0000	17,0000	17,0000	15.180	258.060,00
03/8/2007	17,0000	0,00%	17,0200	17,0200	17,0000	53.274	905.662,00
02/8/2007	17,0000	0,00%	17,0000	17,0000	17,0000	3.328	56.576,00
01/8/2007	17,0000	0,00%	17,0000	17,0200	17,0000	4.155	70.637,00
31/7/2007	17,0000	0,00%	17,0000	17,4000	17,0000	8.460	135.508,70
30/7/2007	17,0000	0,00%	17,0000	17,0000	17,0000	14.925	240.482,00
27/7/2007	17,0000	0,00%	17,0000	17,0000	17,0000	11.712	199.104,00
26/7/2007	17,0000	0,00%	17,0000	17,0200	17,0000	1.144	19.454,00
25/7/2007	17,0000	0,00%	17,0000	17,0200	17,0000	3.565	60.609,00
24/7/2007	17,0000	-0,12%	17,0000	17,1000	17,0000	7.537	128.239,00
23/7/2007	17,0200	0,12%	17,0000	17,1000	17,0000	9.821	167.258,26
20/7/2007	17,0000	0,00%	17,0000	17,1000	17,0000	2.659	45.220,60
19/7/2007	17,0000	0,00%	17,0000	17,0400	17,0000	3.540	56.288,88
18/7/2007	17,0000	0,00%	17,0000	17,0200	17,0000	2.848	48.433,96
17/7/2007	17,0000	0,00%	17,0000	17,0000	17,0000	4.101	69.717,00
16/7/2007	17,0000	0,00%	17,0000	17,1000	17,0000	40.166	683.143,50
13/7/2007	17,0000	0,00%	17,0000	17,1000	17,0000	4.105	69.882,80
12/7/2007	17,0000	0,00%	17,0000	17,0000	17,0000	7.430	126.310,00
11/7/2007	17,0000	0,00%	17,0000	17,0400	17,0000	4.621	69.222,00
10/7/2007	17,0000	-0,12%	17,0200	17,1000	17,0000	7.817	132.920,30
09/7/2007	17,0200	-0,12%	17,1600	17,1600	17,0000	2.465	42.006,14
06/7/2007	17,0400	-0,12%	17,1000	17,2200	17,0200	6.706	109.619,16
05/7/2007	17,0600	0,35%	17,0200	17,1000	17,0200	2.140	35.664,60
04/7/2007	17,0000	0,00%	17,0000	17,3800	17,0000	6.855	110.230,34
03/7/2007	17,0000	0,00%	17,0000	17,1000	17,0000	4.130	70.219,50
02/7/2007	17,0000	-0,47%	16,5600	17,1600	16,5600	10.630	178.582,30
29/6/2007	17,0800	6,75%	15,7000	17,0800	15,7000	21.954	361.445,16
28/6/2007	16,0000	1,91%	16,0600	16,2000	15,7000	22.991	367.950,42
27/6/2007	15,7000	0,13%	15,5400	16,0000	15,3000	17.370	274.571,26
26/6/2007	15,6800	0,00%	15,5000	15,6800	15,3400	8.621	134.016,12
25/6/2007	15,6800	-0,38%	15,7000	15,7400	15,4800	4.100	63.853,92
22/6/2007	15,7400	0,25%	15,7000	15,8000	15,5200	2.547	39.967,00
21/6/2007	15,7000	0,00%	15,4400	15,7000	15,4200	1.090	16.968,76
20/6/2007	15,7000	-0,63%	15,6600	15,8600	15,5600	5.847	91.501,06
19/6/2007	15,8000	-0,25%	15,6400	15,8400	15,6200	2.185	9.951,60
18/6/2007	15,8400	-0,75%	15,7200	15,9400	15,4400	9.649	151.096,56
15/6/2007	15,9600	0,00%	15,9400	15,9600	15,7600	506	8.067,84
14/6/2007	15,9600	0,00%	15,7800	15,9800	15,7600	1.300	8.736,00
13/6/2007	15,9600	-0,75%	15,8000	16,0600	15,2800	6.109	96.585,78
12/6/2007	16,0800	-0,12%	15,8400	16,0800	15,7400	3.699	59.142,20
11/6/2007	16,1000	0,12%	15,8400	16,1000	15,8200	4.000	64.033,90
08/6/2007	16,0800	-0,12%	15,9800	16,0800	15,6600	4.864	75.360,72
07/6/2007	16,1000	-1,59%	16,0600	16,2800	16,0400	3.520	54.515,50
06/6/2007	16,3600	0,00%	16,0800	16,3600	16,0400	4.891	79.316,00
05/6/2007	16,3600	-0,37%	15,6800	16,5600	15,6800	8.143	133.408,00
04/6/2007	16,4200	-0,48%	16,5000	16,7400	16,3800	8.467	89.498,90
01/6/2007	16,5000	0,00%	16,6000	16,7000	16,5000	12.627	208.550,10
31/5/2007	16,5000	3,13%	16,0000	16,5200	16,0000	24.275	367.234,30
30/5/2007	16,0000	0,76%	15,8800	16,0000	15,7000	25.140	101.896,04
29/5/2007	15,8800	0,38%	15,8200	15,9200	15,7000	4.362	69.235,66
25/5/2007	15,8200	-0,25%	15,6400	15,8200	15,6200	3.524	53.428,86
24/5/2007	15,8600	0,13%	15,4600	15,8600	15,4600	3.047	47.887,20
23/5/2007	15,8400	-0,25%	15,7000	15,8800	15,7000	1.349	21.248,76
22/5/2007	15,8800	-0,63%	15,6600	15,9400	15,6600	6.670	105.804,16
21/5/2007	15,9800	0,13%	15,6800	15,9800	15,6800	9.478	150.578,42
18/5/2007	15,9600	1,40%	15,5600	15,9600	15,5000	5.802	88.807,76
17/5/2007	15,7400	-0,25%	15,6000	15,7600	15,5600	3.428	53.658,50
16/5/2007	15,7800	-0,88%	15,9200	15,9200	15,7200	2.368	19.973,36
15/5/2007	15,9200	0,25%	15,6800	15,9400	15,6800	1.802	28.459,70
14/5/2007	15,8800	0,13%	15,5800	15,9000	15,5800	3.790	59.774,90
11/5/2007	15,8600	-0,25%	15,7000	15,8600	15,5200	2.895	45.474,90
10/5/2007	15,9000	0,00%	15,7000	15,9600	15,7000	1.490	23.626,12
09/5/2007	15,9000	-0,38%	15,7000	15,9000	15,7000	1.750	22.108,50
08/5/2007	15,9600	-0,13%	15,9800	15,9800	15,7000	1.746	27.716,14
07/5/2007	15,9800	0,00%	15,6200	15,9800	15,5400	3.290	40.828,30
04/5/2007	15,9800	0,88%	15,6600	16,0000	15,6400	1.650	26.115,90
03/5/2007	15,8400	-0,63%	15,6400	15,9200	15,6400	1.027	16.185,00
02/5/2007	15,9400	0,63%	15,5200	15,9600	15,5200	1.860	19.771,00
30/4/2007	15,8400	0,25%	15,6400	15,8600	15,5000	5.710	,00
27/4/2007	15,8000	-1,25%	15,7600	15,9000	15,7400	1.770	27.918,00
26/4/2007	16,0000	-0,37%	15,9200	16,0000	15,9000	5.200	82.701,00
25/4/2007	16,0600	1,01%	15,7200	16,1000	15,7000	10.825	172.915,40
24/4/2007	15,9000	-0,62%	15,6800	15,9000	15,6400	1.830	24.630,94
23/4/2007	16,0000	-0,62%	16,0000	16,0200	15,8200	3.415	45.501,00
20/4/2007	16,1000	1,64%	15,8000	16,1600	15,8000	9.895	133.616,50
19/4/2007	15,8400	0,89%	15,5400	15,8400	15,5000	4.327	57.571,50
18/4/2007	15,7000	-1,88%	15,6200	15,9400	15,6200	1.450	13.587,20
17/4/2007	16,0000	-1,23%	15,4000	16,0000	15,4000	8.455	133.553,10
16/4/2007	16,2000	1,76%	15,8600	16,2800	15,5800	12.671	186.919,72
13/4/2007	15,9200	0,38%	15,7000	15,9200	15,7000	11.182	177.802,00
12/4/2007	15,8600	1,02%	15,7000	15,8600	15,7000	1.762	27.677,96
11/4/2007	15,7000	-1,63%	15,7400	15,7600	15,7000	4.966	78.018,60
10/4/2007	15,9600	-0,13%	15,7600	15,9800	15,7600	1.817	2.599.518,00
05/4/2007	15,9800	0,00%	15,7000	15,9800	15,7000	81	1.291,60
04/4/2007	15,9800	2,30%	15,6400	16,0000	15,6200	11.311	161.918,42
03/4/2007	15,6200	1,03%	15,4600	15,8600	15,1000	4.798	70.911,84
02/4/2007	15,4600	-0,26%	15,2200	15,9800	15,2000	62.345	962.159,90
30/3/2007	15,5000	-1,52%	15,5000	15,5600	15,5000	101.404	1.570.697,90
29/3/2007	15,7400	0,00%	15,7400	15,9000	15,7400	62.250	979.825,10
28/3/2007	15,7400	-2,48%	15,7800	15,9200	15,7200	105.743	1.617.126,40
27/3/2007	16,1400	0,88%	15,6200	16,1600	15,6200	5.070	80.842,70
26/3/2007	16,0000	1,91%	15,7000	16,0000	15,5000	21.300	336.601,84
23/3/2007	15,7000	-2,73%	16,2000	16,2000	15,6400	14.300	224.562,04
22/3/2007	16,1400	1,38%	15,8600	16,3000	15,8400	18.697	300.266,00
21/3/2007	15,9200	-0,87%	15,8400	15,9400	15,7800	6.559	9.128.458,00
20/3/2007	16,0600	0,37%	15,9000	16,0600	15,9000	2.580	38.686,60
19/3/2007	16,0000	-0,50%	16,0800	16,0800	15,8000	4.418	70.326,48
16/3/2007	16,0800	0,50%	15,6400	16,0800	15,6400	782.785	12.758.479,36
15/3/2007	16,0000	0,76%	15,8000	16,2000	15,8000	1.750	28.011,00
14/3/2007	15,8800	-1,49%	15,8800	15,9400	15,3400	31.750	494.332,20
13/3/2007	16,1200	-2,07%	16,3000	16,3000	15,9400	6.400	103.215,00
12/3/2007	16,4600	-0,96%	16,5200	16,8800	16,4400	11.050	182.902,70
09/3/2007	16,6200	-0,60%	16,4400	17,0000	16,4400	7.425	,00
08/3/2007	16,7200	0,12%	16,3000	17,2600	16,3000	15.255	249.824,92
07/3/2007	16,7000	4,64%	15,9600	16,7800	15,6200	15.929	260.463,56
06/3/2007	15,9600	-2,44%	15,9600	16,2800	15,9600	28.195	452.165,60
05/3/2007	16,3600	0,00%	15,1800	16,5000	15,1800	29.637	466.839,70
02/3/2007	16,3600	0,00%	15,9200	16,3600	15,5800	26.602	427.035,88
01/3/2007	16,3600	-0,73%	16,4000	16,4000	15,0000	22.106	357.928,80
28/2/2007	16,4800	-2,37%	16,5400	16,6000	15,9400	172.382	2.904.983,00
27/2/2007	16,8800	-0,12%	16,6400	16,8800	16,1600	166.559	2.759.328,98
26/2/2007	16,9000	0,00%	16,9000	16,9600	16,5600	156.020	2.613.986,00
23/2/2007	16,9000	0,60%	16,7600	17,1000	16,5600	12.811	216.533,20
22/2/2007	16,8000	-0,94%	16,8000	16,9000	16,6600	8.502	142.391,00
21/2/2007	16,9600	-0,70%	17,0800	17,0800	16,8000	10.120	171.205,80
20/2/2007	17,0800	0,47%	17,0000	17,1400	16,8400	16.355	277.691,96
16/2/2007	17,0000	0,71%	16,9800	17,1600	16,6800	12.240	208.068,40
15/2/2007	16,8800	1,56%	16,5800	16,8800	16,4600	16.147	269.262,16
14/2/2007	16,6200	1,22%	16,0400	16,6200	16,0400	18.148	299.138,76
13/2/2007	16,4200	1,36%	16,2000	16,4200	15,9000	14.233	230.397,40
12/2/2007	16,2000	-0,98%	15,8800	16,3400	15,7200	17.331	278.045,08
09/2/2007	16,3600	2,25%	16,0000	16,3600	15,6600	30.885	495.457,80
08/2/2007	16,0000	2,83%	15,5600	16,0000	15,1200	82.064	1.274.199,54
07/2/2007	15,5600	-0,26%	15,6000	15,6000	15,1000	94.782	1.452.291,38
06/2/2007	15,6000	-0,64%	15,6000	15,6000	14,9800	88.594	1.363.902,46
05/2/2007	15,7000	-4,73%	15,8600	16,3200	15,4400	90.043	1.412.421,10
02/2/2007	16,4800	-2,94%	16,9000	16,9000	15,5200	87.407	1.413.401,94
01/2/2007	16,9800	-0,93%	16,6600	17,0800	16,6400	15.319	259.089,94
31/1/2007	17,1400	-0,58%	16,9400	17,2000	16,7200	39.482	669.259,56
30/1/2007	17,2400	-0,69%	17,3600	17,3600	16,8200	15.761	,00
29/1/2007	17,3600	-0,69%	17,2000	17,4000	17,0800	7.590	130.391,50
26/1/2007	17,4800	-0,11%	17,1800	17,5000	17,0200	23.110	398.907,48
25/1/2007	17,5000	0,92%	17,3400	17,9800	17,2000	12.736	223.253,12
24/1/2007	17,3400	3,71%	16,7200	17,3800	16,5000	16.385	278.669,56
23/1/2007	16,7200	1,95%	16,4000	16,7200	16,1400	13.169	218.517,42
22/1/2007	16,4000	0,99%	16,1000	16,4000	16,0200	18.518	301.195,18
19/1/2007	16,2400	1,50%	16,0000	16,2400	15,6800	15.742	254.548,80
18/1/2007	16,0000	1,39%	15,3600	16,1600	15,3600	16.806	266.347,98
17/1/2007	15,7800	0,90%	15,6000	15,8000	15,3400	16.315	254.669,34
16/1/2007	15,6400	1,30%	15,4400	15,6600	15,1000	15.937	246.580,36
15/1/2007	15,4400	1,58%	15,2000	15,5000	14,8400	23.560	359.343,90
12/1/2007	15,2000	-0,65%	14,9800	15,3000	14,9800	7.345	111.741,64
11/1/2007	15,3000	0,66%	15,0000	15,4000	14,9400	16.507	251.124,38
10/1/2007	15,2000	-0,39%	14,8400	15,2000	14,8400	14.235	215.048,10
09/1/2007	15,2600	1,19%	14,8200	15,4000	14,8000	20.370	307.970,50
08/1/2007	15,0800	0,53%	14,7600	15,1600	14,7600	16.100	240.978,16
05/1/2007	15,0000	0,00%	15,0000	15,0800	14,5000	18.610	278.333,30
04/1/2007	15,0000	7,14%	14,0000	15,0000	13,6200	38.432	562.732,14
03/1/2007	14,0000	0,57%	13,9400	14,1400	13,5600	23.683	330.700,98
02/1/2007	13,9200	2,81%	13,4400	13,9200	13,4400	22.515	306.317,00
29/12/2006	13,5400	0,89%	13,1200	14,0400	13,1200	36.574	504.299,84
28/12/2006	13,4200	2,91%	13,0000	13,4600	12,8400	32.292	423.222,28
27/12/2006	13,0400	-0,15%	12,7200	13,1000	12,7200	1.731	22.475,96
22/12/2006	13,0600	0,46%	13,2400	13,2400	12,8600	23.736	499.386,36
21/12/2006	13,0000	0,15%	12,9800	13,0000	12,8200	14.716	190.878,76
20/12/2006	12,9800	0,62%	12,8400	12,9800	12,6800	14.821	191.550,80
19/12/2006	12,9000	0,00%	12,6200	12,9000	12,6000	6.403	82.176,74
18/12/2006	12,9000	1,74%	12,6800	12,9000	12,3800	17.911	228.892,22
15/12/2006	12,6800	5,32%	11,9800	12,8800	11,9800	29.380	365.153,00
14/12/2006	12,0400	0,33%	12,0000	13,0000	11,8200	30.701	382.664,82
13/12/2006	12,0000	0,00%	12,0000	13,0000	11,8600	20.725	252.417,60
12/12/2006	12,0000	0,00%	12,0000	12,0400	11,8400	18.890	225.780,16
11/12/2006	12,0000	0,00%	11,8400	12,0000	11,8200	5.590	66.789,20
08/12/2006	12,0000	0,00%	11,8200	12,0000	11,7600	3.071	36.738,00
07/12/2006	12,0000	0,00%	11,6400	12,1000	11,6400	3.025	36.074,30
06/12/2006	12,0000	0,00%	12,0000	12,1600	11,9200	11.690	140.283,00
05/12/2006	12,0000	2,56%	11,7000	12,0000	11,6800	11.095	132.045,40
04/12/2006	11,7000	0,00%	11,7000	11,7400	11,7000	4.005	46.862,90
01/12/2006	11,7000	0,00%	11,5000	11,7000	11,5000	4.641	54.142,66
30/11/2006	11,7000	0,00%	11,9400	11,9400	11,4400	6.398	74.590,90
29/11/2006	11,7000	1,92%	11,3200	11,7000	11,3200	9.740	112.314,20
28/11/2006	11,4800	0,70%	11,1000	11,5000	11,1000	11.543	131.384,20
27/11/2006	11,4000	-0,52%	11,4000	11,4000	11,2400	4.223	48.080,20
24/11/2006	11,4600	-0,35%	11,4200	11,5000	11,4000	93.198	1.071.491,80
23/11/2006	11,5000	0,00%	11,5000	11,5000	11,3800	117.355	1.349.259,80
22/11/2006	11,5000	0,00%	11,3800	11,5000	11,3800	104.295	1.199.359,00
21/11/2006	11,5000	0,17%	11,3800	11,5200	11,3800	105.110	1.208.704,20
20/11/2006	11,4800	-0,17%	11,2600	11,5000	11,2600	28.095	322.569,60
17/11/2006	11,5000	0,00%	11,3000	11,5000	11,2200	76.600	879.271,50
16/11/2006	11,5000	-0,35%	11,5000	11,5000	11,1800	111.824	1.285.552,00
15/11/2006	11,5400	-0,35%	11,6400	11,6400	11,5000	3.794	43.802,68
14/11/2006	11,5800	0,70%	11,5000	11,5800	11,5000	5.982	68.912,56
13/11/2006	11,5000	0,00%	11,5000	11,6200	11,3400	22.120	254.362,60
10/11/2006	11,5000	1,77%	11,4600	11,5000	11,4200	97.225	1.117.949,10
09/11/2006	11,3000	0,89%	11,2000	11,5000	11,1800	31.998	365.332,66
08/11/2006	11,2000	1,82%	11,0000	11,2200	11,0000	19.284	215.048,76
07/11/2006	11,0000	0,00%	11,0000	11,0400	10,9000	52.475	577.147,60
06/11/2006	11,0000	0,00%	11,0000	11,0400	11,0000	19.738	217.122,32
03/11/2006	11,0000	0,36%	10,9800	11,0200	10,8600	40.824	448.861,94
02/11/2006	10,9600	-0,18%	10,9000	11,2000	10,8200	9.771	107.760,86
01/11/2006	10,9800	0,73%	10,7600	11,0000	10,7600	9.060	99.393,30
31/10/2006	10,9000	0,93%	10,7000	10,9000	10,7000	8.880	96.370,24
30/10/2006	10,8000	0,37%	10,6000	10,8000	10,5600	2.890	30.865,90
27/10/2006	10,7600	-0,37%	10,7000	10,8200	10,6000	7.235	77.423,60
26/10/2006	10,8000	2,86%	10,5000	10,8000	10,5000	154.940	1.664.330,78
25/10/2006	10,5000	-2,05%	10,7000	10,7200	10,5000	51.803	553.922,40
24/10/2006	10,7200	0,75%	10,5400	10,7600	10,5400	13.297	142.186,38
23/10/2006	10,6400	-0,19%	10,6600	10,7600	10,4400	22.939	243.212,96
20/10/2006	10,6600	0,57%	10,5200	10,7000	10,4600	21.932	231.506,08
19/10/2006	10,6000	0,00%	10,5800	10,6000	10,4400	1.550	16.322,70
18/10/2006	10,6000	0,00%	10,1000	10,7000	10,1000	7.875	83.117,86
17/10/2006	10,6000	0,00%	10,5600	10,6000	10,5400	7.120	75.171,00
16/10/2006	10,6000	-0,19%	10,6800	10,6800	10,5000	9.920	105.118,30
13/10/2006	10,6200	-0,38%	10,6600	10,6600	10,5200	2.000	21.198,40
12/10/2006	10,6600	1,52%	10,4600	10,7000	10,3800	11.210	117.942,80
11/10/2006	10,5000	0,00%	10,5000	10,5200	10,3800	12.037	126.095,40
10/10/2006	10,5000	0,00%	10,4200	10,5000	10,4000	3.545	37.045,50
09/10/2006	10,5000	-0,94%	10,5800	10,6000	10,4600	3.905	41.065,00
06/10/2006	10,6000	-0,19%	10,6000	10,6200	10,3600	7.570	79.933,40
05/10/2006	10,6200	-0,93%	10,5600	10,6400	10,5400	32.090	339.658,40
04/10/2006	10,7200	1,32%	10,6000	10,7400	10,4600	17.995	190.845,70
03/10/2006	10,5800	0,00%	10,4400	10,6000	10,4200	6.712	70.944,00
02/10/2006	10,5800	-0,56%	10,3400	10,6200	10,3000	12.364	129.704,84
29/9/2006	10,6400	1,33%	10,3800	10,6400	10,3600	12.700	133.795,30
28/9/2006	10,5000	0,19%	10,3600	10,6400	10,2800	13.300	139.420,50
27/9/2006	10,4800	0,19%	10,4000	10,4800	10,2600	15.995	165.501,50
26/9/2006	10,4600	-0,38%	10,5000	10,5000	10,3000	15.975	166.881,80
25/9/2006	10,5000	0,00%	10,4200	10,5000	10,3400	66.630	697.650,20
22/9/2006	10,5000	-0,57%	10,5600	10,5600	10,3000	63.708	667.998,56
21/9/2006	10,5600	0,76%	10,3800	10,6600	10,3800	45.095	477.466,70
20/9/2006	10,4800	-0,38%	10,2200	10,6400	10,2200	79.172	833.295,82
19/9/2006	10,5200	1,74%	10,0400	10,5200	10,0400	39.210	410.011,40
18/9/2006	10,3400	6,16%	9,7400	10,3800	9,7400	76.108	777.038,54
15/9/2006	9,7400	1,04%	9,6400	9,8400	9,6200	21.308	207.796,22
14/9/2006	9,6400	0,21%	9,5200	9,6600	9,5200	8.180	78.652,80
13/9/2006	9,6200	0,84%	9,5400	9,6400	9,5400	7.609	72.974,24
12/9/2006	9,5400	0,42%	9,5000	9,5400	9,5000	2.495	23.758,70
11/9/2006	9,5000	0,00%	9,5000	9,5000	9,5000	17.000	161.500,50
08/9/2006	9,5000	0,00%	9,4200	9,5000	9,4200	1.755	16.667,00
07/9/2006	9,5000	-0,21%	9,5000	9,5200	9,4400	7.400	70.237,20
06/9/2006	9,5200	0,00%	9,5200	9,6400	9,5200	17.520	167.241,20
05/9/2006	9,5200	0,00%	9,5200	9,5600	9,5000	5.078	48.335,56
04/9/2006	9,5200	0,21%	9,3600	9,5400	9,3600	14.800	140.583,40
01/9/2006	9,5000	0,00%	9,4400	9,5200	9,4000	13.200	124.998,30
31/8/2006	9,5000	0,42%	9,4800	9,5000	9,3600	25.625	243.270,40
30/8/2006	9,4600	0,64%	9,4000	9,4600	9,3400	5.450	51.233,90
29/8/2006	9,4000	0,21%	9,3800	9,4400	9,3200	11.760	110.492,60
28/8/2006	9,3800	-0,21%	9,2600	9,4200	9,2600	10.600	99.032,10
25/8/2006	9,4000	0,00%	9,3200	9,5400	9,3200	11.275	106.439,90
24/8/2006	9,4000	0,00%	9,2800	9,4200	9,2800	17.565	164.936,60
23/8/2006	9,4000	-0,42%	9,3000	9,4000	9,3000	2.075	19.470,10
22/8/2006	9,4400	0,00%	9,4000	9,4400	9,3000	3.920	36.805,00
21/8/2006	9,4400	0,43%	9,3000	9,4400	9,2400	6.290	58.848,70
18/8/2006	9,4000	0,00%	9,2400	9,4400	9,2400	5.020	46.897,30
17/8/2006	9,4000	0,21%	9,3800	9,4400	9,2400	3.585	33.511,30
16/8/2006	9,3800	0,43%	9,1400	9,4400	9,1400	8.070	75.519,12
14/8/2006	9,3400	0,00%	9,3000	9,3400	9,1600	4.070	37.849,60
11/8/2006	9,3400	0,86%	9,1200	9,3400	9,0600	2.925	26.946,00
10/8/2006	9,2600	-0,86%	9,3400	9,3400	8,9000	2.690	24.579,00
09/8/2006	9,3400	1,52%	9,1200	9,3400	9,1200	6.000	55.525,60
08/8/2006	9,2000	0,00%	9,1000	9,2800	9,0800	6.000	54.971,40
07/8/2006	9,2000	0,00%	9,1200	9,2800	9,1000	2.200	20.186,50
04/8/2006	9,2000	0,22%	9,1000	9,3000	9,0400	10.010	91.889,56
03/8/2006	9,1800	0,00%	9,0800	9,2600	9,0600	5.535	50.568,60
02/8/2006	9,1800	0,22%	9,1600	9,1800	9,0400	14.520	132.574,80
01/8/2006	9,1600	0,00%	9,0200	9,1600	9,0200	2.865	26.128,80
31/7/2006	9,1600	0,00%	9,0400	9,1600	9,0000	6.116	55.665,36
28/7/2006	9,1600	0,00%	9,1600	9,1800	9,0000	2.770	25.202,80
27/7/2006	9,1600	0,00%	9,1600	9,1800	8,9800	7.700	69.910,80
26/7/2006	9,1600	1,10%	8,9200	9,1600	8,8600	10.380	94.273,50
25/7/2006	9,0600	-0,22%	9,0800	9,0800	8,9400	1.140	10.290,60
24/7/2006	9,0800	0,00%	9,0600	9,1200	8,9400	3.860	34.889,56
21/7/2006	9,0800	0,00%	8,9200	9,0800	8,8800	3.556	32.036,88
20/7/2006	9,0800	0,22%	9,0600	9,1200	9,0400	1.000	9.080,56
19/7/2006	9,0600	0,22%	9,1000	9,1000	8,8600	3.170	28.486,00
18/7/2006	9,0400	5,12%	8,7000	9,1000	8,5200	10.375	92.186,00
17/7/2006	8,6000	-5,49%	8,5600	8,8800	8,5600	2.990	25.755,50
14/7/2006	9,1000	-2,36%	9,1000	9,1600	9,0000	5.455	,00
13/7/2006	9,3200	0,00%	9,0800	9,3200	8,9800	22.000	,00
12/7/2006	9,3200	2,42%	8,9800	9,3400	8,9600	20.800	,00
11/7/2006	9,1000	-0,44%	9,1400	9,1800	9,0800	23.010	,00
10/7/2006	9,1400	0,44%	9,1000	9,1400	9,1000	24.705	,00
07/7/2006	9,1000	0,66%	9,0000	9,1200	9,0000	23.120	,00
06/7/2006	9,0400	0,44%	9,0000	9,1200	9,0000	21.690	,00
05/7/2006	9,0000	0,90%	8,8600	9,0200	8,6800	20.630	,00
04/7/2006	8,9200	4,69%	8,5200	8,9400	8,5200	22.090	,00
03/7/2006	8,5200	-4,27%	8,7200	8,7400	8,5200	3.055	26.340,00
30/6/2006	8,9000	1,60%	8,7600	8,9000	8,7600	18.370	,00
29/6/2006	8,7600	2,58%	8,5200	8,8000	8,5200	17.796	,00
28/6/2006	8,5400	-0,47%	8,5200	8,5400	8,5000	20.145	,00
27/6/2006	8,5800	-0,46%	8,6000	8,6000	8,4600	7.190	,00
26/6/2006	8,6200	0,00%	8,6200	8,7200	8,4000	11.070	,00
23/6/2006	8,6200	-1,60%	8,6200	8,6600	8,6200	7.375	,00
22/6/2006	8,7600	1,15%	8,7000	8,8000	8,6400	23.555	,00
21/6/2006	8,6600	0,70%	8,4400	8,7200	8,4400	28.953	,00
20/6/2006	8,6000	1,18%	8,4000	8,6200	8,4000	86.805	,00
19/6/2006	8,5000	2,91%	8,3000	8,6400	8,2000	169.691	,00
16/6/2006	8,2600	5,09%	8,0000	8,3000	7,9800	61.220	,00
15/6/2006	7,8600	2,88%	7,6400	7,9000	7,6400	8.762	,00
14/6/2006	7,6400	0,00%	7,4000	7,7000	7,4000	48.447	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6800	7,17 %	0,3800	18.215
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΒΙΟΣΚ	2,9300	2,81 %	0,0800	23.190
ΣΙΔΜΑ	1,5400	2,67 %	0,0400	200
ΚΕΚΡ	2,0300	2,53 %	0,0500	494
ΠΡΔ	0,4860	2,53 %	0,0120	2.450
ΕΛΙΝ	2,4400	2,52 %	0,0600	19.221
ΚΟΡΔΕ	0,4800	2,13 %	0,0100	70
ΜΕΝΤΙ	2,6400	1,93 %	0,0500	505
ΙΝΛΙΦ	5,4400	1,87 %	0,1000	7.750

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	5,4500	-28,29 %	-2,1500	1
ΑΛΦΑ	3,4970	-2,59 %	-0,0930	1.903.272
ΔΡΟΜΕ	0,3340	-2,34 %	-0,0080	2
ΣΠΙ	0,6040	-1,95 %	-0,0120	2.044
ΧΑΙΔΕ	0,7650	-1,92 %	-0,0150	10.412
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	350
ΕΛΤΟΝ	1,9000	-1,81 %	-0,0350	7.758
ΔΟΜΙΚ	2,2000	-1,79 %	-0,0400	2.310
ΟΛΥΜΠ	2,3200	-1,69 %	-0,0400	1.113
ΦΟΥΝΤΛ	0,9740	-1,62 %	-0,0160	16.326

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0000	-1,13 %	-0,0800	8.556.738
ΑΛΦΑ	3,4970	-2,59 %	-0,0930	6.713.275
ΕΥΡΩΒ	3,3450	-0,89 %	-0,0300	6.506.584
ΕΤΕ	12,7750	0,39 %	0,0500	6.380.624
MTLN	42,0200	-1,13 %	-0,4800	2.385.340
ΔΕΗ	14,7600	0,41 %	0,0600	2.064.029
ΜΠΕΛΑ	26,9600	-0,07 %	-0,0200	2.011.230
ΟΠΑΠ	18,4000	0,55 %	0,1000	1.635.670
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	1.503.875
CENER	13,8600	0,58 %	0,0800	1.248.677

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3450	-0,89 %	1.941.575	6,51εκ.
ΑΛΦΑ	3,4970	-2,59 %	1.903.272	6,71εκ.
ΙΝΛΟΤ	1,1100	1,83 %	1.370.483	1,50εκ.
ΠΕΙΡ	7,0000	-1,13 %	1.217.268	8,56εκ.
ΕΤΕ	12,7750	0,39 %	496.025	6,38εκ.
BOCHGR	7,9200	1,54 %	154.206	1,22εκ.
ΔΕΗ	14,7600	0,41 %	138.899	2,06εκ.
CREDIA	1,5000	-0,13 %	109.910	165,2χιλ.
ΕΛΛΑΚΤΩΡ	1,5560	1,17 %	93.169	144,7χιλ.
CENER	13,8600	0,58 %	89.574	1,25εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6880	0,12 %	37.184	0,24 %
ΕΚΤΕΡ	3,1950	0,63 %	49.539	0,18 %
ΒΙΟΣΚ	2,9300	2,81 %	23.190	0,13 %
ΙΛΥΔΑ	5,6800	7,17 %	18.215	0,13 %
ΚΟΥΑΛ	1,4280	-0,14 %	34.485	0,13 %
ΧΑΙΔΕ	0,7650	-1,92 %	10.412	0,12 %
ΕΧΑΕ	6,3200	-0,63 %	68.161	0,11 %
ΠΕΙΡ	7,0000	-1,13 %	1.217.268	0,10 %
ΑΛΦΑ	3,4970	-2,59 %	1.903.272	0,08 %
ΠΕΡΦ	7,3000	-1,08 %	11.461	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΛΥΔΑ	5,6800	7,17 %	18.215	7,92 %
ΝΑΥΠ	1,3900	1,46 %	640	6,57 %
ΚΟΡΔΕ	0,4800	2,13 %	70	5,96 %
ΕΛΙΝ	2,4400	2,52 %	19.221	5,88 %
ΛΟΓΟΣ	2,1600	0,93 %	1.025	5,61 %
ΦΡΙΓΟ	0,5300	1,15 %	13.359	5,34 %
ΠΑΙΡ	0,9640	1,69 %	3.028	4,85 %
ΛΑΝΑΚ	1,4700	-0,68 %	751	4,73 %
ΒΙΟΣΚ	2,9300	2,81 %	23.190	4,56 %
ΙΚΤΙΝ	0,4115	-0,48 %	5.257	4,35 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%