Συνεχης ενημερωση

ΕΚΔΟΤΙΚΟΣ ΟΡΓΑΝΙΣΜΟΣ ΛΙΒΑΝΗ Α.Β.Ε. (ΛΙΒΑΝ)

0,1250 €

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
30/6/2006	6,7800	2,26%	6,6900	6,7800	6,6000	13.097	103.024,50
29/6/2006	6,6300	0,45%	6,2700	6,6900	6,1500	14.418	112.170,70
28/6/2006	6,6000	-1,35%	6,4200	6,7200	6,3600	11.757	90.158,41
27/6/2006	6,6900	-1,33%	6,7800	6,7800	6,4200	2.957	22.950,70
26/6/2006	6,7800	-1,31%	6,9000	6,9000	6,6000	16.152	126.721,23
23/6/2006	6,8700	0,00%	6,9000	7,0500	6,6300	22.927	183.933,75
22/6/2006	6,8700	0,88%	6,8100	6,9600	6,8100	4.585	37.214,10
21/6/2006	6,8100	2,25%	6,6900	7,0500	6,6900	15.536	125.894,10
20/6/2006	6,6600	0,91%	6,5700	6,6900	6,5700	10.287	80.420,60
19/6/2006	6,6000	2,80%	6,3600	6,6600	6,3600	26.719	206.582,40
16/6/2006	6,4200	2,39%	6,3000	6,5700	6,2700	15.152	114.555,30
15/6/2006	6,2700	-0,48%	6,3600	6,6900	6,2100	9.609	72.456,90
14/6/2006	6,3000	8,81%	5,5200	6,3300	5,4900	18.748	132.910,00
13/6/2006	5,7900	-9,81%	6,3000	6,3000	5,1300	18.511	128.055,35
09/6/2006	6,4200	-1,83%	6,7200	6,7500	6,4200	13.116	101.377,50
08/6/2006	6,5400	5,31%	6,1800	6,6300	6,1800	37.229	283.094,71
07/6/2006	6,2100	-0,48%	6,3900	6,3900	6,1500	17.342	128.235,08
06/6/2006	6,2400	1,46%	6,0900	6,3600	6,0000	32.727	240.544,04
05/6/2006	6,1500	-0,49%	6,0900	6,3900	6,0000	21.873	160.871,98
02/6/2006	6,1800	0,49%	6,1200	6,2100	5,9700	10.736	77.182,44
01/6/2006	6,1500	-2,84%	6,3300	6,3300	6,1500	10.141	73.884,64
31/5/2006	6,3300	-2,31%	6,2100	6,4200	6,1200	91.420	673.914,88
30/5/2006	6,4800	5,37%	5,7900	6,4800	5,5800	25.784	183.481,13
29/5/2006	6,1500	-9,29%	6,7800	6,7800	6,1500	12.872	95.526,19
26/5/2006	6,7800	-3,83%	6,9600	6,9600	6,5100	18.994	149.551,72
25/5/2006	7,0500	8,29%	7,0800	7,4700	6,9900	29.720	249.211,53
24/5/2006	6,5100	19,89%	5,9700	6,5100	5,9700	10.194	76.808,20
23/5/2006	5,4300	4,62%	5,1900	5,4600	5,1900	33.483	211.124,46
22/5/2006	5,1900	4,22%	5,0700	5,4000	5,0100	30.020	181.985,68
19/5/2006	4,9800	4,40%	4,7700	5,0400	4,7700	29.281	169.449,98
18/5/2006	4,7700	1,27%	4,6500	4,8000	4,5900	25.044	136.879,28
17/5/2006	4,7100	-1,26%	4,8300	4,8600	4,7100	15.670	87.672,72
16/5/2006	4,7700	-1,24%	4,8300	4,8300	4,7100	3.294	18.447,92
15/5/2006	4,8300	-0,62%	4,8600	4,8600	4,7400	2.168	12.302,20
12/5/2006	4,8600	1,25%	4,7100	4,8600	4,6500	8.739	48.264,20
11/5/2006	4,8000	-1,23%	4,8000	4,9200	4,7400	8.623	48.526,96
10/5/2006	4,8600	0,00%	4,8000	4,8600	4,7700	8.858	50.269,40
09/5/2006	4,8600	0,00%	4,8600	4,8900	4,8000	12.306	70.363,64
08/5/2006	4,8600	3,85%	4,6800	4,8600	4,6800	29.909	168.524,80
05/5/2006	4,6800	-0,64%	4,6200	4,7100	4,6200	3.470	19.068,16
04/5/2006	4,7100	2,61%	4,5900	4,7100	4,5300	7.272	39.817,40
03/5/2006	4,5900	0,66%	4,5900	4,5900	4,5000	10.631	57.132,80
02/5/2006	4,5600	-2,56%	4,5900	4,5900	4,5300	5.481	29.548,40
28/4/2006	4,6800	-0,64%	4,6800	4,6800	4,6200	2.625	14.350,90
27/4/2006	4,7100	1,29%	4,6500	4,7100	4,5900	4.826	26.326,60
26/4/2006	4,6500	3,33%	4,5000	4,7700	4,5000	9.245	50.138,60
25/4/2006	4,5000	0,00%	4,5000	4,5000	4,4100	6.819	35.995,40
20/4/2006	4,5000	0,00%	4,5000	4,5000	4,5000		,00
19/4/2006	4,5000	-0,66%	4,5300	4,5300	4,4700	5.094	27.054,80
18/4/2006	4,5300	-1,31%	4,6200	4,6500	4,5300	12.075	65.136,30
13/4/2006	4,5900	-1,29%	4,5900	4,5900	4,5300	15.512	83.770,00
12/4/2006	4,6500	1,31%	4,5900	4,6800	4,5900	16.751	90.945,28
11/4/2006	4,5900	-1,29%	4,7100	4,7100	4,5900	26.300	143.226,92
10/4/2006	4,6500	1,31%	4,5900	4,7400	4,4700	13.953	76.101,86
07/4/2006	4,5900	2,00%	4,5000	4,5900	4,4700	14.765	78.893,80
06/4/2006	4,5000	2,04%	4,4100	4,5600	4,4100	32.378	171.519,56
05/4/2006	4,4100	0,68%	4,3500	4,4400	4,2900	13.305	68.303,22
04/4/2006	4,3800	7,35%	4,1100	4,4100	4,1100	70.260	351.276,48
03/4/2006	4,0800	0,74%	4,0200	4,1100	3,9300	27.878	133.358,94
31/3/2006	4,0500	2,27%	3,9600	4,0500	3,9000	35.833	166.924,72
30/3/2006	3,9600	1,54%	3,9000	3,9600	3,8400	25.885	118.685,80
29/3/2006	3,9000	-0,76%	3,9000	3,9000	3,8700	554	2.532,00
28/3/2006	3,9300	0,00%	3,9000	3,9900	3,8700	4.864	22.369,54
27/3/2006	3,9300	0,00%	3,8700	3,9300	3,8100	17.577	80.082,72
24/3/2006	3,9300	-0,76%	3,9300	3,9600	3,8700	23.877	110.116,48
23/3/2006	3,9600	7,32%	3,6300	4,0200	3,6000	31.331	136.883,26
22/3/2006	3,6900	0,00%	3,7500	3,7500	3,6900	1.106	4.850,96
21/3/2006	3,6900	4,24%	3,5400	3,7200	3,5400	3.996	16.972,80
20/3/2006	3,5400	0,00%	3,4800	3,5400	3,4800	3.059	12.647,30
17/3/2006	3,5400	-4,07%	3,6600	3,6600	3,5400	8.633	36.774,20
16/3/2006	3,6900	1,65%	3,6600	3,7200	3,6600	8.522	36.911,90
15/3/2006	3,6300	-0,82%	3,6000	3,6300	3,6000	2.307	9.792,00
14/3/2006	3,6600	0,00%	3,5100	3,6600	3,5100	2.399	10.142,00
13/3/2006	3,6600	-0,81%	3,6600	3,6600	3,6600	7.382	31.840,00
10/3/2006	3,6900	0,00%	3,6900	3,6900	3,6600	849	3.678,00
09/3/2006	3,6900	0,00%	3,6900	3,6900	3,6000	14.538	62.882,98
08/3/2006	3,6900	2,50%	3,5400	3,9600	3,3300	13.465	57.326,40
07/3/2006	3,6000	-8,40%	3,8700	3,8700	3,5400	4.143	18.233,80
03/3/2006	3,9300	6,50%	3,6000	3,9600	3,5700	8.015	34.602,60
02/3/2006	3,6900	-1,60%	3,7500	3,8100	3,6000	23.342	102.025,44
01/3/2006	3,7500	-4,58%	3,8700	3,9300	3,7500	19.823	89.288,48
28/2/2006	3,9300	-2,24%	4,0500	4,0500	3,9300	5.998	28.102,00
27/2/2006	4,0200	0,00%	3,9600	4,0200	3,8700	8.536	39.592,00
24/2/2006	4,0200	3,88%	3,9600	4,2600	3,9600	19.370	91.822,80
23/2/2006	3,8700	0,78%	3,8700	3,9900	3,8100	34.864	158.885,80
22/2/2006	3,8400	0,79%	3,8100	3,9300	3,8100	6.773	30.594,60
21/2/2006	3,8100	-4,51%	3,8700	3,9300	3,8100	33.249	150.424,96
20/2/2006	3,9900	8,13%	3,6900	3,9900	3,6900	55.240	249.315,20
17/2/2006	3,6900	7,89%	3,4200	3,7500	3,4200	34.182	145.614,56
16/2/2006	3,4200	0,00%	3,4200	3,4500	3,3600	13.085	52.836,80
15/2/2006	3,4200	0,88%	3,3600	3,4800	3,3600	24.658	99.770,86
14/2/2006	3,3900	0,00%	3,3900	3,3900	3,3300	19.296	76.940,60
13/2/2006	3,3900	-0,88%	3,3300	3,4200	3,3300	13.279	53.251,72
10/2/2006	3,4200	2,70%	3,3300	3,4500	3,3300	9.846	39.254,42
09/2/2006	3,3300	0,00%	3,3600	3,3600	3,3000	17.388	68.261,50
08/2/2006	3,3300	0,91%	3,2700	3,3300	3,2400	15.872	61.504,20
07/2/2006	3,3000	0,92%	3,2700	3,3600	3,2100	25.350	97.703,28
06/2/2006	3,2700	-2,68%	3,1800	3,3600	3,1500	11.366	43.166,14
03/2/2006	3,3600	0,90%	3,2700	3,3600	3,2100	9.523	36.905,50
02/2/2006	3,3300	-0,89%	3,3600	3,3600	3,2700	12.341	48.121,18
01/2/2006	3,3600	4,67%	3,2700	3,3900	3,1200	20.845	80.682,96
31/1/2006	3,2100	0,00%	3,2100	3,2100	3,0900	7.659	28.824,00
30/1/2006	3,2100	0,00%	3,2100	3,2400	3,1500	4.457	16.851,52
27/1/2006	3,2100	-1,83%	3,2700	3,3300	3,1500	6.593	24.972,40
26/1/2006	3,2700	2,83%	3,1500	3,3300	3,1200	14.160	53.456,50
25/1/2006	3,1800	4,95%	3,0300	3,2100	3,0300	20.579	75.884,46
24/1/2006	3,0300	-1,94%	3,0600	3,0900	3,0300	3.867	13.972,00
23/1/2006	3,0900	-1,90%	3,0000	3,0900	3,0000	4.236	15.201,00
20/1/2006	3,1500	0,00%	3,1500	3,1500	3,0300	9.985	36.607,40
19/1/2006	3,1500	-0,94%	3,2100	3,2100	2,9700	17.907	65.471,70
18/1/2006	3,1800	-0,93%	3,0300	3,1800	2,9400	5.721	20.735,80
17/1/2006	3,2100	3,88%	3,1200	3,2100	3,0600	32.815	121.949,00
16/1/2006	3,0900	-0,96%	3,1500	3,1500	2,9700	19.084	68.576,60
13/1/2006	3,1200	0,00%	3,0900	3,1500	3,0900	8.121	29.892,20
12/1/2006	3,1200	0,97%	3,0300	3,1200	2,9700	16.832	60.678,60
11/1/2006	3,0900	-0,96%	3,1200	3,2100	3,0300	8.859	32.252,60
10/1/2006	3,1200	1,96%	3,0600	3,1200	2,9700	15.405	55.910,54
09/1/2006	3,0600	-0,97%	3,0900	3,1800	3,0300	36.783	135.079,80
05/1/2006	3,0900	0,00%	3,0300	3,1800	2,9700	11.452	41.826,60
04/1/2006	3,0900	4,04%	2,9700	3,2400	2,8800	34.246	122.257,40
03/1/2006	2,9700	-10,00%	3,3000	3,3000	2,9700	59.651	213.425,40
02/1/2006	3,3000	-3,51%	3,4200	3,4500	3,2700	8.739	34.282,60
30/12/2005	3,4200	-0,87%	3,4500	3,4800	3,3000	59.005	235.847,60
29/12/2005	3,4500	-2,54%	3,6600	3,6600	3,3600	65.921	269.253,10
28/12/2005	3,5400	6,31%	3,3900	3,5400	3,3600	35.247	144.925,80
27/12/2005	3,3300	6,73%	3,2100	3,3300	3,1200	24.819	95.222,20
23/12/2005	3,1200	0,97%	3,2100	3,3600	3,0600	36.127	136.912,06
22/12/2005	3,0900	7,29%	2,9700	3,0900	2,9700	17.441	62.497,60
21/12/2005	2,8800	5,49%	2,7600	2,9400	2,7600	22.913	77.070,16
20/12/2005	2,7300	2,25%	2,7000	2,7300	2,6400	29.657	94.484,80
19/12/2005	2,6700	3,49%	2,6400	2,6700	2,6100	30.022	93.759,88
16/12/2005	2,5800	2,38%	2,5500	2,6400	2,4900	37.153	111.665,22
15/12/2005	2,5200	3,70%	2,4300	2,5200	2,4300	21.990	63.910,90
14/12/2005	2,4300	0,00%	2,3700	2,4900	2,3400	6.912	19.945,20
13/12/2005	2,4300	3,85%	2,2800	2,4300	2,2800	18.604	53.042,20
12/12/2005	2,3400	4,00%	2,3400	2,3400	2,2800	10.843	29.568,80
09/12/2005	2,2500	0,00%	2,2500	2,2800	2,2500	1.965	5.214,20
08/12/2005	2,2500	-1,32%	2,2800	2,3100	2,2500	6.902	18.412,50
07/12/2005	2,2800	0,00%	2,2800	2,2800	2,2500	4.946	13.152,00
06/12/2005	2,2800	0,00%	2,2800	2,4000	2,2800	31.763	87.645,30
05/12/2005	2,2800	10,14%	2,0700	2,3700	2,0700	37.549	99.005,10
02/12/2005	2,0700	-4,17%	2,1600	2,1600	2,0700	1.892	4.654,00
01/12/2005	2,1600	-1,37%	2,2800	2,2800	2,1600	5.500	14.190,00
30/11/2005	2,1900	-3,95%	2,2500	2,2500	2,1900	10.631	27.514,90
29/11/2005	2,2800	2,70%	2,2800	2,2800	2,2800	15.180	40.841,40
28/11/2005	2,2200	1,37%	2,3400	2,3400	2,2200	15.328	41.028,63
25/11/2005	2,1900	2,82%	2,1300	2,1900	2,1300	11.129	28.302,70
24/11/2005	2,1300	1,43%	2,1000	2,1300	2,0700	9.394	23.536,80
23/11/2005	2,1000	0,00%	2,1000	2,1300	2,0700	8.370	20.806,50
22/11/2005	2,1000	-1,41%	2,1000	2,1300	2,1000	5.860	14.476,50
21/11/2005	2,1300	0,00%	2,1300	2,2500	2,1000	19.047	48.039,10
18/11/2005	2,1300	2,90%	2,0700	2,1900	2,0700	18.059	45.207,40
17/11/2005	2,0700	6,15%	1,9800	2,0700	1,9500	12.024	28.739,00
16/11/2005	1,9500	-1,52%	1,9800	2,0400	1,9200	8.647	20.160,40
15/11/2005	1,9800	-2,94%	2,0700	2,0700	1,9800	17.543	42.274,30
14/11/2005	2,0400	6,25%	1,9200	2,0700	1,9200	30.637	72.850,80
11/11/2005	1,9200	3,23%	1,8900	1,9200	1,8900	4.208	9.443,00
10/11/2005	1,8600	-4,62%	1,9200	1,9200	1,8600	17.137	38.749,50
09/11/2005	1,9500	3,17%	1,8600	1,9500	1,8600	18.041	40.120,40
08/11/2005	1,8900	-1,56%	1,9200	1,9500	1,8600	11.664	26.534,30
07/11/2005	1,9200	0,00%	1,9200	1,9500	1,8900	10.751	24.192,60
04/11/2005	1,9200	4,92%	1,9200	1,9200	1,8600	14.497	32.191,30
03/11/2005	1,8300	-1,61%	1,8600	1,8900	1,8000	26.217	56.655,40
02/11/2005	1,8600	1,64%	1,8600	1,8600	1,8300	7.161	15.501,80
01/11/2005	1,8300	-1,61%	1,8600	1,8900	1,8000	21.345	46.043,30
31/10/2005	1,8600	0,00%	1,8600	2,0100	1,8300	94.912	212.247,70
27/10/2005	1,8600	10,71%	1,6800	1,8600	1,6800	26.568	56.950,50
26/10/2005	1,6800	-1,75%	1,7400	1,7400	1,6800	10.778	21.839,60
25/10/2005	1,7100	0,00%	1,7100	1,7700	1,7100	8.241	16.745,50
24/10/2005	1,7100	0,00%	1,7400	1,7400	1,7100	1.624	3.258,50
21/10/2005	1,7100	1,79%	1,7400	1,7400	1,6500	2.399	4.768,40
20/10/2005	1,6800	3,70%	1,6800	1,7400	1,6500	5.786	11.482,20
19/10/2005	1,6200	-1,82%	1,5900	1,6800	1,5900	710	1.371,10
18/10/2005	1,6500	1,85%	1,6200	1,6800	1,5900	3.783	7.307,40
17/10/2005	1,6200	1,89%	1,5900	1,6500	1,5900	6.275	11.976,70
14/10/2005	1,5900	0,00%	1,5900	1,5900	1,5600	1.652	3.098,50
13/10/2005	1,5900	-1,85%	1,6200	1,6200	1,5900	31.099	58.794,90
12/10/2005	1,6200	1,89%	1,6200	1,6200	1,5900	2.362	4.504,30
11/10/2005	1,5900	-1,85%	1,5900	1,5900	1,5900	22.240	42.104,00
10/10/2005	1,6200	1,89%	1,5900	1,6200	1,5900	1.661	3.162,00
07/10/2005	1,5900	0,00%	1,5900	1,6200	1,5300	19.139	34.572,60
06/10/2005	1,5900	-1,85%	1,5900	1,6200	1,5300	25.119	45.827,40
05/10/2005	1,6200	-3,57%	1,6800	1,6800	1,5900	28.764	54.050,80
04/10/2005	1,6800	-3,45%	1,7400	1,7400	1,6200	27.084	53.646,00
03/10/2005	1,7400	0,00%	1,7100	1,7400	1,6800	7.779	15.861,10
30/9/2005	1,7400	0,00%	1,7700	1,7700	1,7100	12.144	24.989,70
29/9/2005	1,7400	1,75%	1,7100	1,7400	1,7100	12.495	25.428,80
28/9/2005	1,7100	1,79%	1,7100	1,7400	1,6800	11.138	22.321,50
27/9/2005	1,6800	1,82%	1,6500	1,7100	1,6500	20.394	40.375,40
26/9/2005	1,6500	1,85%	1,6200	1,6800	1,5900	31.505	61.145,20
23/9/2005	1,6200	3,85%	1,5900	1,6200	1,5600	9.948	18.482,60
22/9/2005	1,5600	-1,89%	1,5900	1,5900	1,5000	7.705	13.901,40
21/9/2005	1,5900	0,00%	1,5900	1,5900	1,5300	2.787	5.109,00
20/9/2005	1,5900	0,00%	1,5300	1,5900	1,5300	9.293	17.176,80
19/9/2005	1,5900	3,92%	1,5900	1,5900	1,5300	1.818	3.292,40
16/9/2005	1,5300	-1,92%	1,5900	1,5900	1,5300	2.814	5.111,00
15/9/2005	1,5600	-1,89%	1,5900	1,5900	1,5300	6.303	11.514,90
14/9/2005	1,5900	1,92%	1,5600	1,6200	1,5600	24.870	46.255,00
13/9/2005	1,5600	1,96%	1,5300	1,5900	1,5300	11.757	21.374,30
12/9/2005	1,5300	2,00%	1,5000	1,5600	1,5000	10.225	18.341,70
09/9/2005	1,5000	2,04%	1,5000	1,5000	1,4700	4.226	7.414,00
08/9/2005	1,4700	0,00%	1,4400	1,5000	1,4400	4.263	7.358,30
07/9/2005	1,4700	0,00%	1,4700	1,4700	1,4400	2.851	4.894,90
06/9/2005	1,4700	0,00%	1,4700	1,4700	1,4700		,00
05/9/2005	1,4700	0,00%	1,4700	1,4700	1,4400	923	1.577,00
02/9/2005	1,4700	4,26%	1,4100	1,4700	1,4100	1.587	2.691,20
01/9/2005	1,4100	2,17%	1,4100	1,4100	1,4100	2.445	4.069,50
31/8/2005	1,3800	-2,13%	1,3800	1,4400	1,3800	5.943	9.719,50
30/8/2005	1,4100	2,17%	1,4100	1,4100	1,4100	46	77,00
29/8/2005	1,3800	-6,12%	1,4400	1,4400	1,3800	5.075	8.438,00
26/8/2005	1,4700	0,00%	1,4700	1,4700	1,4700	978	1.674,80
25/8/2005	1,4700	-2,00%	1,4700	1,5000	1,4700	5.934	10.281,20
24/8/2005	1,5000	2,04%	1,4700	1,5000	1,4700	15.983	27.751,60
23/8/2005	1,4700	0,00%	1,4700	1,4700	1,4700	2.399	4.143,00
22/8/2005	1,4700	2,08%	1,4700	1,5000	1,4400	22.729	39.249,40
19/8/2005	1,4400	-2,04%	1,4700	1,4700	1,4100	3.534	5.940,80
18/8/2005	1,4700	0,00%	1,4700	1,4700	1,4400	3.008	5.166,60
17/8/2005	1,4700	2,08%	1,4400	1,4700	1,4400	2.907	4.917,00
16/8/2005	1,4400	-2,04%	1,4400	1,4700	1,4400	2.944	5.048,30
12/8/2005	1,4700	0,00%	1,4400	1,5000	1,4400	14.008	24.190,50
11/8/2005	1,4700	2,08%	1,4700	1,4700	1,4100	7.198	12.220,70
10/8/2005	1,4400	0,00%	1,4400	1,4400	1,4400	1.089	1.844,60
09/8/2005	1,4400	0,00%	1,4400	1,4700	1,4400	2.787	4.711,60
08/8/2005	1,4400	0,00%	1,4400	1,4700	1,4400	8.831	15.044,10
05/8/2005	1,4400	2,13%	1,3800	1,4700	1,3800	11.397	19.026,30
04/8/2005	1,4100	0,00%	1,4100	1,4400	1,3800	3.885	6.473,10
03/8/2005	1,4100	-2,08%	1,4400	1,4400	1,3800	13.565	22.361,20
02/8/2005	1,4400	2,13%	1,4400	1,4400	1,4100	2.298	3.798,20
01/8/2005	1,4100	0,00%	1,4400	1,4400	1,4100	1.347	2.244,20
29/7/2005	1,4100	-2,08%	1,4400	1,4700	1,3800	1.550	2.570,60
28/7/2005	1,4400	2,13%	1,4400	1,4400	1,3800	5.860	9.777,70
27/7/2005	1,4100	0,00%	1,4100	1,4700	1,3800	8.693	14.240,30
26/7/2005	1,4100	0,00%	1,4100	1,4400	1,4100	11.831	19.730,90
25/7/2005	1,4100	2,17%	1,3800	1,4400	1,3500	5.823	9.532,00
22/7/2005	1,3800	2,22%	1,3800	1,4100	1,3800	4.328	7.052,30
21/7/2005	1,3500	-2,17%	1,3500	1,3800	1,3500	4.143	6.682,20
20/7/2005	1,3800	2,22%	1,3200	1,4100	1,3200	2.418	3.890,60
19/7/2005	1,3500	-2,17%	1,4100	1,4100	1,3200	5.813	9.239,90
18/7/2005	1,3800	6,98%	1,2900	1,3800	1,2900	2.178	3.421,50
15/7/2005	1,2900	-4,44%	1,3200	1,3500	1,2900	1.486	2.328,70
14/7/2005	1,3500	0,00%	1,3200	1,3500	1,3200	886	1.398,10
13/7/2005	1,3500	2,27%	1,3200	1,3500	1,2900	2.252	3.510,80
12/7/2005	1,3200	0,00%	1,3200	1,3200	1,2900	895	1.375,10
11/7/2005	1,3200	0,00%	1,3500	1,3500	1,2900	1.596	2.451,70
08/7/2005	1,3200	4,76%	1,2900	1,3200	1,2900	4.466	6.889,00
07/7/2005	1,2600	-2,33%	1,2900	1,2900	1,2600	1.338	2.028,90
06/7/2005	1,2900	2,38%	1,2600	1,2900	1,2600	673	1.023,30
05/7/2005	1,2600	-2,33%	1,3200	1,3200	1,2300	5.610	8.524,50
04/7/2005	1,2900	-8,51%	1,4100	1,4100	1,2900	36.018	55.871,40
01/7/2005	1,4100	-11,32%	1,4700	1,4700	1,3800	8.370	13.960,40
30/6/2005	1,5900	0,00%	1,5900	1,5900	1,5900	6.967	12.998,40
29/6/2005	1,5900	1,92%	1,5900	1,5900	1,5600	18.124	33.520,40
28/6/2005	1,5600	-1,89%	1,5900	1,5900	1,5600	7.346	13.411,40
27/6/2005	1,5900	1,92%	1,5600	1,5900	1,5600	14.239	26.033,20
24/6/2005	1,5600	4,00%	1,5000	1,5900	1,5000	15.882	28.696,00
23/6/2005	1,5000	0,00%	1,5000	1,5000	1,4100	1.209	2.070,30
22/6/2005	1,5000	0,00%	1,5000	1,5000	1,5000	18	32,20
21/6/2005	1,5000	2,04%	1,4700	1,5000	1,4400	443	760,00
17/6/2005	1,4700	2,08%	1,4700	1,4700	1,4400	2.196	3.754,20
16/6/2005	1,4400	-4,00%	1,5000	1,5000	1,4400	111	190,80
15/6/2005	1,5000	0,00%	1,5300	1,5300	1,4100	157	268,90
14/6/2005	1,5000	0,00%	1,4700	1,5000	1,4100	1.882	3.206,30
13/6/2005	1,5000	0,00%	1,5000	1,5000	1,5000	185	322,60
10/6/2005	1,5000	2,04%	1,5000	1,5300	1,5000	1.716	3.026,70
09/6/2005	1,4700	0,00%	1,4700	1,5300	1,4700	2.990	5.221,40
08/6/2005	1,4700	0,00%	1,5000	1,5300	1,4700	1.827	3.191,30
07/6/2005	1,4700	0,00%	1,4400	1,4700	1,4400	2.787	4.761,40
06/6/2005	1,4700	0,00%	1,4700	1,4700	1,4400	747	1.267,60
03/6/2005	1,4700	0,00%	1,4100	1,4700	1,4100	655	1.108,80
02/6/2005	1,4700	0,00%	1,4700	1,4700	1,4100	5.934	10.124,40
01/6/2005	1,4700	0,00%	1,4700	1,4700	1,4700	701	1.201,50
31/5/2005	1,4700	0,00%	1,5000	1,5000	1,4700	1.458	2.526,60
30/5/2005	1,4700	0,00%	1,4400	1,4700	1,4400	1.919	3.293,00
27/5/2005	1,4700	0,00%	1,4700	1,4700	1,4700	923	1.580,00
26/5/2005	1,4700	4,26%	1,4700	1,4700	1,4700	1.716	2.954,20
25/5/2005	1,4100	-4,08%	1,4400	1,4700	1,4100	1.181	2.018,00
24/5/2005	1,4700	0,00%	1,4700	1,4700	1,4400	434	739,50
23/5/2005	1,4700	-2,00%	1,4700	1,4700	1,4700	1.569	2.700,70
20/5/2005	1,5000	0,00%	1,4400	1,5000	1,4400	3.091	5.237,50
19/5/2005	1,5000	0,00%	1,4700	1,5000	1,4700	221	380,40
18/5/2005	1,5000	2,04%	1,5000	1,5000	1,4400	1.984	3.386,00
17/5/2005	1,4700	0,00%	1,4700	1,5000	1,4400	1.209	2.066,50
16/5/2005	1,4700	-2,00%	1,5000	1,5000	1,4400	6.063	10.406,90
13/5/2005	1,5000	2,04%	1,4700	1,5000	1,4700	895	1.543,70
12/5/2005	1,4700	0,00%	1,5000	1,5000	1,4700	314	544,90
11/5/2005	1,4700	-2,00%	1,4700	1,4700	1,4100	3.230	5.520,00
10/5/2005	1,5000	-1,96%	1,4700	1,5000	1,4700	932	1.606,30
09/5/2005	1,5300	2,00%	1,5000	1,5300	1,4700	3.405	5.973,00
06/5/2005	1,5000	0,00%	1,5000	1,5000	1,5000	83	144,90
05/5/2005	1,5000	-1,96%	1,5000	1,5300	1,4700	3.571	6.302,10
04/5/2005	1,5300	4,08%	1,5000	1,5300	1,4700	2.168	3.822,40
03/5/2005	1,4700	2,08%	1,5300	1,5300	1,4700	1.615	2.833,50
28/4/2005	1,4400	-2,04%	1,4700	1,5000	1,4400	3.940	6.775,30
27/4/2005	1,4700	0,00%	1,4700	1,4700	1,4700	2.694	4.652,20
26/4/2005	1,4700	-2,00%	1,4700	1,5000	1,4700	3.664	6.352,00
25/4/2005	1,5000	-1,96%	1,5300	1,5300	1,5000	4.162	7.290,10
22/4/2005	1,5300	0,00%	1,5300	1,5600	1,5000	3.525	6.314,40
21/4/2005	1,5300	0,00%	1,5300	1,5600	1,5000	7.299	13.026,10
20/4/2005	1,5300	0,00%	1,5000	1,5600	1,5000	2.196	3.915,00
19/4/2005	1,5300	0,00%	1,5300	1,5300	1,5300	1.670	2.994,70

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.%