Συνεχης ενημερωση

INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)

2,7000 €

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
18/6/2007	4,7200	1,29%	4,6600	4,7600	4,6200	36.921	174.351,28
15/6/2007	4,6600	2,64%	4,5600	4,6600	4,5400	26.108	120.889,98
14/6/2007	4,5400	0,89%	4,5600	4,6400	4,5200	28.684	113.219,44
13/6/2007	4,5000	-1,32%	4,5800	4,5800	4,5000	19.445	88.022,48
12/6/2007	4,5600	-0,87%	4,6400	4,7000	4,5400	26.874	125.717,84
11/6/2007	4,6000	4,55%	4,3800	4,7200	4,3800	52.683	243.867,66
08/6/2007	4,4000	0,00%	4,3000	4,4200	4,2800	8.980	27.285,28
07/6/2007	4,4000	1,85%	4,4200	4,4200	4,3200	8.392	27.974,36
06/6/2007	4,3200	-1,82%	4,3800	4,4400	4,3000	67.182	291.645,50
05/6/2007	4,4000	-0,90%	4,4600	4,4800	4,4000	37.328	165.548,00
04/6/2007	4,4400	-0,45%	4,4800	4,5600	4,4200	56.050	232.321,76
01/6/2007	4,4600	0,90%	4,4000	4,4800	4,3800	27.921	124.426,60
31/5/2007	4,4200	0,00%	4,4400	4,5200	4,4000	20.525	73.546,84
30/5/2007	4,4200	-2,64%	4,4800	4,5000	4,4000	37.082	116.695,12
29/5/2007	4,5400	0,44%	4,5000	4,5600	4,4400	31.330	133.042,94
25/5/2007	4,5200	0,44%	4,4800	4,5400	4,4400	8.200	36.740,06
24/5/2007	4,5000	-0,88%	4,4800	4,5400	4,4800	17.997	81.156,80
23/5/2007	4,5400	0,89%	4,5000	4,5800	4,5000	36.700	153.036,80
22/5/2007	4,5000	1,81%	4,4200	4,5200	4,4200	25.770	114.807,00
21/5/2007	4,4200	0,00%	4,5000	4,5200	4,4000	38.607	172.142,24
18/5/2007	4,4200	-2,21%	4,5000	4,5800	4,4000	25.265	81.728,90
17/5/2007	4,5200	-2,59%	4,6600	4,7200	4,5000	56.644	260.733,20
16/5/2007	4,6400	2,65%	4,5400	4,6800	4,5000	120.430	523.587,40
15/5/2007	4,5200	0,89%	4,5000	4,5400	4,4400	54.966	232.887,60
14/5/2007	4,4800	2,75%	4,3600	4,5400	4,3600	43.432	193.021,56
11/5/2007	4,3600	-0,46%	4,3000	4,4200	4,3000	14.373	62.753,00
10/5/2007	4,3800	1,86%	4,3200	4,4000	4,3200	22.052	96.195,76
09/5/2007	4,3000	1,90%	4,2000	4,3000	4,2000	12.557	31.695,40
08/5/2007	4,2200	0,00%	4,2200	4,2400	4,2000	9.496	40.121,12
07/5/2007	4,2200	0,48%	4,2000	4,2800	4,2000	13.385	47.313,00
04/5/2007	4,2000	-0,47%	4,2200	4,2600	4,1800	25.800	88.434,08
03/5/2007	4,2200	0,48%	4,1800	4,2400	4,1800	15.707	66.158,00
02/5/2007	4,2000	-0,94%	4,1800	4,3400	4,1800	20.436	83.372,60
30/4/2007	4,2400	0,47%	4,2400	4,2600	4,2200	26.165	8.056.652,00
27/4/2007	4,2200	-0,94%	4,2600	4,2800	4,2200	25.941	110.211,62
26/4/2007	4,2600	-0,47%	4,3000	4,3400	4,2400	28.069	111.300,10
25/4/2007	4,2800	0,47%	4,2400	4,3400	4,2200	25.084	96.894,38
24/4/2007	4,2600	-0,47%	4,2400	4,2800	4,2400	9.860	42.001,88
23/4/2007	4,2800	-0,47%	4,3000	4,3600	4,2600	29.362	111.924,68
20/4/2007	4,3000	0,94%	4,3400	4,3400	4,2800	25.843	78.617,70
19/4/2007	4,2600	-0,47%	4,2000	4,2600	4,1800	16.077	49.359,60
18/4/2007	4,2800	0,47%	4,2800	4,3800	4,2400	70.917	294.981,26
17/4/2007	4,2600	1,43%	4,2200	4,3600	4,2200	139.842	600.285,86
16/4/2007	4,2000	1,94%	4,1000	4,2600	4,1000	74.209	312.328,00
13/4/2007	4,1200	0,49%	4,1000	4,1400	4,1000	19.078	78.534,88
12/4/2007	4,1000	0,00%	4,0800	4,1000	4,0200	14.204	56.782,64
11/4/2007	4,1000	0,99%	4,0600	4,1400	4,0200	26.117	106.655,12
10/4/2007	4,0600	2,01%	3,9800	4,0600	3,9600	23.108	,00
05/4/2007	3,9800	0,00%	3,9600	3,9800	3,9400	800	3.168,00
04/4/2007	3,9800	1,53%	3,9200	4,0400	3,9000	20.807	36.263,52
03/4/2007	3,9200	1,03%	3,8800	3,9600	3,8800	14.510	56.631,90
02/4/2007	3,8800	-2,02%	3,9400	3,9400	3,8600	35.815	105.542,40
30/3/2007	3,9600	0,51%	3,9600	3,9800	3,9200	10.022	36.463,80
29/3/2007	3,9400	1,03%	3,9400	3,9600	3,9000	30.245	118.680,40
28/3/2007	3,9000	-2,01%	4,0000	4,1200	3,8600	198.515	754.683,90
27/3/2007	3,9800	-2,45%	4,0800	4,0800	3,8800	17.844	70.327,88
26/3/2007	4,0800	0,00%	4,1000	4,1200	4,0600	8.839	36.164,34
23/3/2007	4,0800	2,51%	3,9800	4,1000	3,9800	13.790	55.583,66
22/3/2007	3,9800	-0,50%	4,0000	4,1000	3,9600	25.646	102.753,36
21/3/2007	4,0000	2,56%	3,9000	4,0000	3,9000	3.800	1.489.700,00
20/3/2007	3,9000	-1,52%	3,9400	3,9600	3,8800	17.100	61.295,00
19/3/2007	3,9600	-0,50%	3,9600	4,0400	3,9000	17.360	66.548,80
16/3/2007	3,9800	1,02%	3,9400	3,9800	3,9400	1.864	7.394,78
15/3/2007	3,9400	-0,51%	3,9800	4,0200	3,8400	19.829	77.586,34
14/3/2007	3,9600	0,00%	3,9600	3,9600	3,8600	22.736	88.822,34
13/3/2007	3,9600	-2,94%	4,0600	4,0800	3,9600	20.850	83.272,26
12/3/2007	4,0800	-0,97%	4,1200	4,1200	4,0200	23.565	95.908,52
09/3/2007	4,1200	-0,96%	4,1600	4,1600	4,1000	8.306	3.430.476,00
08/3/2007	4,1600	0,97%	4,0800	4,1600	4,0800	4.985	20.422,90
07/3/2007	4,1200	-0,48%	4,1400	4,1800	4,0800	10.755	44.403,30
06/3/2007	4,1400	4,02%	4,0600	4,1400	4,0600	7.337	30.113,38
05/3/2007	3,9800	-2,93%	3,9800	4,0000	3,8000	18.750	73.405,60
02/3/2007	4,1000	4,59%	4,0200	4,1800	3,9200	28.190	112.494,00
01/3/2007	3,9200	-5,77%	4,2600	4,4600	3,8800	32.024	129.603,52
28/2/2007	4,1600	-0,95%	4,1000	4,1800	4,0200	22.731	93.409,24
27/2/2007	4,2000	-4,55%	4,3800	4,4200	4,2000	27.870	118.475,20
26/2/2007	4,4000	0,46%	4,4800	4,5600	4,3600	16.090	70.757,60
23/2/2007	4,3800	-1,35%	4,4400	4,4600	4,3600	13.405	59.302,40
22/2/2007	4,4400	-0,45%	4,4200	4,5000	4,4000	34.065	151.621,00
21/2/2007	4,4600	-0,45%	4,5800	4,5800	4,4400	4.890	22.006,60
20/2/2007	4,4800	1,36%	4,4200	4,4800	4,4200	14.829	65.966,44
16/2/2007	4,4200	1,84%	4,3400	4,4800	4,3400	15.080	66.637,56
15/2/2007	4,3400	0,46%	4,3400	4,4200	4,3400	2.320	10.076,80
14/2/2007	4,3200	0,47%	4,3200	4,3800	4,2800	12.135	52.342,20
13/2/2007	4,3000	-0,46%	4,3200	4,4600	4,3000	28.825	125.218,10
12/2/2007	4,3200	-3,14%	4,4200	4,4200	4,2800	7.791	33.574,08
09/2/2007	4,4600	0,90%	4,4000	4,4800	4,2600	12.650	55.077,00
08/2/2007	4,4200	-1,34%	4,4400	4,4800	4,4200	11.097	49.499,12
07/2/2007	4,4800	0,00%	4,4800	4,4800	4,4200	3.860	17.205,20
06/2/2007	4,4800	0,90%	4,4400	4,5000	4,4400	6.900	30.738,00
05/2/2007	4,4400	0,91%	4,3600	4,5000	4,3600	122.031	541.842,80
02/2/2007	4,4000	-0,45%	4,4400	4,4600	4,4000	22.330	98.823,00
01/2/2007	4,4200	-0,45%	4,5000	4,5000	4,3800	27.105	120.055,90
31/1/2007	4,4400	-0,89%	4,5200	4,5200	4,4200	42.632	189.970,76
30/1/2007	4,4800	-1,75%	4,5600	4,5600	4,4600	22.920	,00
29/1/2007	4,5600	0,00%	4,5600	4,5800	4,5200	13.526	61.426,58
26/1/2007	4,5600	-0,44%	4,5600	4,5800	4,5200	19.094	86.963,28
25/1/2007	4,5800	-1,29%	4,6400	4,6400	4,5600	10.445	48.124,54
24/1/2007	4,6400	0,00%	4,6000	4,6800	4,5600	16.195	74.832,70
23/1/2007	4,6400	-0,43%	4,6200	4,6400	4,5800	8.205	37.804,80
22/1/2007	4,6600	0,87%	4,5800	4,7000	4,5800	20.810	96.907,44
19/1/2007	4,6200	-1,70%	4,6400	4,7000	4,6200	16.751	77.802,60
18/1/2007	4,7000	0,00%	4,6600	4,7000	4,6600	13.400	62.818,00
17/1/2007	4,7000	-1,26%	4,8000	4,8000	4,7000	8.135	38.465,30
16/1/2007	4,7600	-1,65%	4,7200	4,8000	4,7200	10.410	49.306,20
15/1/2007	4,8400	1,26%	4,7800	4,8600	4,6800	29.842	143.048,64
12/1/2007	4,7800	1,70%	4,6600	4,8000	4,6600	90.850	434.742,06
11/1/2007	4,7000	3,07%	4,5600	4,7000	4,5200	34.361	157.581,86
10/1/2007	4,5600	-2,56%	4,6000	4,6200	4,5400	15.638	71.490,40
09/1/2007	4,6800	2,18%	4,6400	4,7200	4,5800	23.944	110.688,10
08/1/2007	4,5800	-0,43%	4,5800	4,6200	4,5400	19.023	87.262,50
05/1/2007	4,6000	-1,71%	4,5800	4,6800	4,5800	9.712	44.782,80
04/1/2007	4,6800	-0,43%	4,7000	4,7000	4,6000	9.362	43.573,48
03/1/2007	4,7000	-1,26%	4,6600	4,7600	4,6400	8.256	38.654,98
02/1/2007	4,7600	-0,42%	4,7800	4,8200	4,7200	11.198	53.493,00
29/12/2006	4,7800	0,42%	4,7600	4,7800	4,6400	22.349	105.984,60
28/12/2006	4,7600	1,71%	4,6400	4,7600	4,6200	24.836	116.645,76
27/12/2006	4,6800	2,18%	4,6800	4,7400	4,5800	23.181	103.943,40
22/12/2006	4,5800	-2,14%	4,6600	4,6600	4,5800	9.565	242.156,00
21/12/2006	4,6800	0,43%	4,6600	4,6800	4,5000	42.941	198.170,78
20/12/2006	4,6600	0,43%	4,6800	4,7200	4,5400	21.247	98.132,22
19/12/2006	4,6400	1,75%	4,5600	4,7000	4,4800	59.367	274.693,54
18/12/2006	4,5600	0,00%	4,5600	4,5800	4,4800	21.805	98.895,14
15/12/2006	4,5600	3,17%	4,4800	4,5600	4,4000	32.519	146.385,22
14/12/2006	4,4200	1,84%	4,3800	4,4600	4,3800	94.097	416.275,94
13/12/2006	4,3400	4,83%	4,1400	4,3800	4,1400	28.102	120.172,16
12/12/2006	4,1400	-0,48%	4,1400	4,1400	4,0800	12.253	50.435,50
11/12/2006	4,1600	0,00%	4,1600	4,1600	4,1400	3.294	13.695,80
08/12/2006	4,1600	0,48%	4,1600	4,1600	4,0800	3.846	15.908,00
07/12/2006	4,1400	-0,48%	4,1400	4,1400	4,0400	16.972	69.934,56
06/12/2006	4,1600	0,00%	4,1200	4,1800	4,1000	6.689	27.704,52
05/12/2006	4,1600	0,48%	4,1400	4,1800	4,1000	6.853	28.292,66
04/12/2006	4,1400	-1,90%	4,1400	4,1800	4,1400	8.557	35.599,26
01/12/2006	4,2200	1,44%	4,1600	4,2600	4,1200	3.626	15.087,22
30/11/2006	4,1600	-0,48%	4,1800	4,2000	3,8200	14.674	60.770,16
29/11/2006	4,1800	-0,95%	4,2200	4,2800	4,1800	11.134	47.039,74
28/11/2006	4,2200	-1,86%	4,2200	4,2800	4,2000	15.934	67.685,16
27/11/2006	4,3000	0,47%	4,2800	4,3000	4,2600	9.491	40.633,52
24/11/2006	4,2800	0,47%	4,2400	4,3000	4,2400	9.802	41.979,54
23/11/2006	4,2600	-0,47%	4,2600	4,3400	4,2600	12.011	51.406,10
22/11/2006	4,2800	0,94%	4,2400	4,3600	4,2400	19.270	82.866,68
21/11/2006	4,2400	-1,40%	4,2400	4,3400	4,2000	22.418	95.277,02
20/11/2006	4,3000	0,47%	4,2200	4,3400	4,2000	7.211	30.741,60
17/11/2006	4,2800	-2,28%	4,3800	4,3800	4,2600	20.369	87.995,16
16/11/2006	4,3800	-0,90%	4,3800	4,4200	4,3200	11.652	50.933,98
15/11/2006	4,4200	-0,45%	4,4800	4,4800	4,3800	12.506	55.333,98
14/11/2006	4,4400	-0,45%	4,3800	4,4800	4,3800	38.043	167.388,08
13/11/2006	4,4600	0,90%	4,4200	4,5000	4,3000	26.030	115.400,84
10/11/2006	4,4200	0,00%	4,3800	4,4400	4,3800	12.782	56.415,84
09/11/2006	4,4200	0,00%	4,4400	4,4600	4,4200	11.729	52.158,64
08/11/2006	4,4200	-1,78%	4,5000	4,5000	4,4000	10.302	45.798,80
07/11/2006	4,5000	2,27%	4,4600	4,5400	4,4000	41.867	187.132,90
06/11/2006	4,4000	2,33%	4,3000	4,4600	4,2800	21.973	96.924,08
03/11/2006	4,3000	0,00%	4,2800	4,3200	4,2600	5.455	23.473,80
02/11/2006	4,3000	-0,92%	4,2600	4,3600	4,2600	9.198	39.694,40
01/11/2006	4,3400	1,40%	4,2800	4,3800	4,2800	9.451	40.943,20
31/10/2006	4,2800	-0,93%	4,3600	4,3800	4,2600	18.927	81.264,28
30/10/2006	4,3200	1,41%	4,1800	4,3600	4,1800	14.182	61.114,78
27/10/2006	4,2600	-1,84%	4,3200	4,3200	4,2600	11.471	49.246,90
26/10/2006	4,3400	0,93%	4,3400	4,4000	4,3000	22.910	100.011,00
25/10/2006	4,3000	1,90%	4,2400	4,3600	4,1800	27.598	118.483,66
24/10/2006	4,2200	1,44%	4,1400	4,2200	4,1400	11.141	46.733,06
23/10/2006	4,1600	0,97%	4,0800	4,1800	4,0600	10.962	45.001,36
20/10/2006	4,1200	-0,96%	4,1600	4,2000	4,1000	22.021	91.599,56
19/10/2006	4,1600	0,97%	4,1000	4,1800	4,1000	7.825	32.456,84
18/10/2006	4,1200	0,98%	4,1600	4,1800	4,0800	4.622	19.016,08
17/10/2006	4,0800	0,99%	4,0000	4,1200	4,0000	5.562	22.560,20
16/10/2006	4,0400	-2,88%	4,1000	4,1200	4,0200	5.996	24.409,60
13/10/2006	4,1600	-0,95%	4,2400	4,2400	4,1200	9.091	37.909,76
12/10/2006	4,2000	0,48%	4,1800	4,2400	4,1800	12.353	52.025,60
11/10/2006	4,1800	2,45%	4,1000	4,2000	4,1000	38.375	159.311,72
10/10/2006	4,0800	0,99%	4,0000	4,0800	4,0000	6.066	24.682,40
09/10/2006	4,0400	1,51%	3,9000	4,1200	3,9000	63.536	257.272,56
06/10/2006	3,9800	-1,49%	4,0400	4,0600	3,9800	8.371	33.674,20
05/10/2006	4,0400	2,02%	3,9800	4,0800	3,9800	15.346	61.697,02
04/10/2006	3,9600	1,54%	3,9200	4,0200	3,9200	9.511	37.819,12
03/10/2006	3,9000	-1,02%	3,9200	3,9800	3,9000	7.573	29.718,00
02/10/2006	3,9400	-1,50%	3,9400	3,9800	3,9200	1.968	7.738,00
29/9/2006	4,0000	0,00%	4,0000	4,0000	3,9200	4.058	16.112,16
28/9/2006	4,0000	-0,99%	4,0600	4,0600	3,9600	7.286	29.023,80
27/9/2006	4,0400	-0,98%	4,0200	4,0400	4,0000	5.885	23.638,80
26/9/2006	4,0800	2,51%	4,0000	4,1800	3,9800	32.845	133.638,18
25/9/2006	3,9800	0,00%	3,9000	4,0200	3,9000	5.905	23.462,40
22/9/2006	3,9800	1,53%	3,8200	4,0800	3,8200	8.956	35.432,34
21/9/2006	3,9200	1,55%	3,9200	3,9400	3,8800	8.429	32.928,68
20/9/2006	3,8600	0,00%	3,8000	3,8800	3,8000	4.749	18.264,14
19/9/2006	3,8600	1,58%	3,7800	3,8600	3,7800	5.232	19.931,80
18/9/2006	3,8000	-2,06%	3,8600	3,8800	3,8000	4.706	18.008,30
15/9/2006	3,8800	1,57%	3,8400	3,9200	3,8200	2.677	10.409,88
14/9/2006	3,8200	-1,55%	3,8800	3,8800	3,8200	9.903	38.052,60
13/9/2006	3,8800	-1,02%	3,9400	3,9600	3,8800	9.150	35.841,34
12/9/2006	3,9200	0,51%	3,9000	3,9400	3,8600	5.928	23.079,20
11/9/2006	3,9000	-1,02%	3,8800	3,9000	3,8600	4.740	18.382,80
08/9/2006	3,9400	-0,51%	3,9000	3,9600	3,8800	6.237	24.387,00
07/9/2006	3,9600	0,51%	3,9200	3,9600	3,8800	4.404	17.165,30
06/9/2006	3,9400	0,00%	3,8800	3,9400	3,8800	11.641	45.246,02
05/9/2006	3,9400	-0,51%	3,8800	3,9400	3,8800	17.098	67.082,50
04/9/2006	3,9600	-0,50%	3,9600	3,9800	3,8800	8.730	34.399,56
01/9/2006	3,9800	0,51%	3,9400	3,9800	3,9400	3.854	15.320,80
31/8/2006	3,9600	1,02%	3,8800	4,0200	3,8800	10.256	40.240,60
30/8/2006	3,9200	0,00%	3,9000	3,9800	3,9000	6.396	25.233,06
29/8/2006	3,9200	-2,49%	4,0400	4,0400	3,9200	11.620	46.054,58
28/8/2006	4,0200	0,00%	3,9600	4,0200	3,9600	8.090	32.323,90
25/8/2006	4,0200	-1,47%	4,0600	4,0800	3,9800	7.522	30.312,80
24/8/2006	4,0800	-0,49%	3,9800	4,0800	3,9800	14.503	58.752,80
23/8/2006	4,1000	0,00%	4,1000	4,1000	4,0400	7.131	29.087,20
22/8/2006	4,1000	-0,97%	4,1400	4,1600	4,1000	1.687	6.931,90
21/8/2006	4,1400	2,99%	3,9800	4,1600	3,9800	10.675	43.542,24
18/8/2006	4,0200	0,50%	4,0200	4,0200	3,9800	1.576	6.313,00
17/8/2006	4,0000	-0,99%	4,0000	4,0400	4,0000	6.385	25.646,80
16/8/2006	4,0400	0,00%	4,0400	4,0400	3,9800	10.430	41.831,38
14/8/2006	4,0400	-0,98%	3,9800	4,0800	3,9600	5.674	22.789,20
11/8/2006	4,0800	1,49%	4,0600	4,0800	4,0000	12.417	49.818,66
10/8/2006	4,0200	-0,99%	3,9000	4,0400	3,9000	5.419	21.561,00
09/8/2006	4,0600	-0,49%	4,0000	4,0600	3,9800	6.173	24.774,40
08/8/2006	4,0800	0,00%	4,0000	4,0800	3,9600	6.362	25.712,80
07/8/2006	4,0800	3,55%	3,9000	4,1200	3,9000	26.496	104.551,86
04/8/2006	3,9400	1,55%	3,9200	3,9800	3,9200	9.348	36.987,76
03/8/2006	3,8800	-1,02%	3,9200	3,9200	3,8800	4.670	18.207,60
02/8/2006	3,9200	0,51%	3,9000	3,9400	3,9000	6.476	25.347,28
01/8/2006	3,9000	0,52%	3,7400	3,9000	3,7400	7.030	27.309,40
31/7/2006	3,8800	1,57%	3,8200	3,8800	3,8000	3.635	14.009,00
28/7/2006	3,8200	1,60%	3,7200	3,8400	3,7200	9.632	36.581,20
27/7/2006	3,7600	1,62%	3,7600	3,7800	3,7200	5.293	19.913,80
26/7/2006	3,7000	-1,07%	3,6800	3,7600	3,6200	23.593	87.158,80
25/7/2006	3,7400	1,08%	3,6600	3,7600	3,6600	7.382	27.642,00
24/7/2006	3,7000	1,09%	3,6800	3,7200	3,6800	2.862	10.614,00
21/7/2006	3,6600	-0,54%	3,6400	3,6800	3,5800	20.195	73.071,62
20/7/2006	3,6800	-0,54%	3,8000	3,8200	3,6800	15.569	57.838,24
19/7/2006	3,7000	-2,12%	3,7600	3,7800	3,7000	7.345	27.419,76
18/7/2006	3,7800	2,16%	3,6800	3,7800	3,6800	6.830	25.354,36
17/7/2006	3,7000	-2,63%	3,7600	3,7600	3,6400	5.745	21.246,20
14/7/2006	3,8000	1,06%	3,7600	3,8400	3,6800	2.842	,00
13/7/2006	3,7600	-2,08%	3,8400	3,8400	3,7600	5.421	,00
12/7/2006	3,8400	0,00%	3,8800	3,8800	3,8400	5.365	,00
11/7/2006	3,8400	1,05%	3,8200	3,9200	3,8000	7.121	,00
10/7/2006	3,8000	-1,55%	3,8000	3,8400	3,7800	4.871	,00
07/7/2006	3,8600	-0,52%	3,8800	3,9400	3,8000	3.960	,00
06/7/2006	3,8800	-0,51%	3,9600	3,9600	3,8800	24.627	,00
05/7/2006	3,9000	0,52%	3,9600	3,9600	3,8800	3.260	,00
04/7/2006	3,8800	-1,02%	3,8800	3,9400	3,8800	1.878	,00
03/7/2006	3,9200	-1,01%	3,9200	4,0200	3,8800	9.566	37.918,50
30/6/2006	3,9600	1,54%	3,9400	4,0400	3,8800	27.023	,00
29/6/2006	3,9000	1,56%	3,8800	3,9400	3,8600	903	,00
28/6/2006	3,8400	-1,54%	3,8000	3,9400	3,8000	2.099	,00
27/6/2006	3,9000	-0,51%	3,9200	3,9200	3,8800	2.295	,00
26/6/2006	3,9200	-6,67%	4,0800	4,0800	3,9200	6.664	,00
23/6/2006	4,2000	-0,94%	4,2600	4,2600	4,1400	7.864	,00
22/6/2006	4,2400	2,42%	4,2000	4,2400	4,1600	11.957	,00
21/6/2006	4,1400	1,47%	4,1400	4,1400	4,0400	9.094	,00
20/6/2006	4,0800	0,00%	4,0000	4,0800	3,9800	9.225	,00
19/6/2006	4,0800	4,08%	4,0200	4,0800	3,9800	5.024	,00
16/6/2006	3,9200	-1,51%	4,0600	4,0600	3,9200	11.218	,00
15/6/2006	3,9800	5,85%	3,8800	3,9800	3,8800	5.363	,00
14/6/2006	3,7600	0,53%	3,9200	4,1000	3,6800	13.348	,00
13/6/2006	3,7400	-6,03%	3,8000	3,8600	3,6800	36.265	,00
09/6/2006	3,9800	3,11%	3,9600	3,9800	3,8600	12.441	,00
08/6/2006	3,8600	-3,98%	3,8400	3,9600	3,8400	20.173	,00
07/6/2006	4,0200	0,50%	3,9800	4,0400	3,9000	13.694	,00
06/6/2006	4,0000	-3,85%	4,0800	4,1600	3,9800	24.025	,00
05/6/2006	4,1600	0,00%	4,1200	4,2000	4,1000	10.536	,00
02/6/2006	4,1600	-1,42%	4,1600	4,2400	4,1200	13.013	,00
01/6/2006	4,2200	-3,65%	4,3400	4,3800	4,2200	7.978	,00
31/5/2006	4,3800	0,00%	4,3800	4,3800	4,3600	2.380	,00
30/5/2006	4,3800	-5,19%	4,3200	4,4600	4,3200	11.851	,00
29/5/2006	4,6200	2,67%	4,6000	4,6400	4,5400	11.937	,00
26/5/2006	4,5000	3,69%	4,5600	4,5600	4,4000	2.738	,00
25/5/2006	4,3400	1,40%	4,2800	4,5200	4,2800	5.952	,00
24/5/2006	4,2800	-5,73%	4,4000	4,4600	4,2400	9.943	,00
23/5/2006	4,5400	7,58%	4,1800	4,5600	4,1800	17.958	,00
22/5/2006	4,2200	-8,26%	4,4200	4,4800	4,1800	35.555	,00
19/5/2006	4,6000	0,00%	4,5800	4,6400	4,5600	19.063	,00
18/5/2006	4,6000	-2,13%	4,6600	4,6600	4,3600	45.323	,00
17/5/2006	4,7000	-3,69%	4,9400	4,9400	4,6600	13.500	,00
16/5/2006	4,8800	2,09%	4,7800	4,8800	4,7200	7.413	,00
15/5/2006	4,7800	-4,02%	4,8800	5,0200	4,7800	11.114	,00
12/5/2006	4,9800	-0,80%	4,9800	5,0200	4,9200	14.734	,00
11/5/2006	5,0200	-1,95%	5,0200	5,0600	5,0000	5.192	,00
10/5/2006	5,1200	-0,39%	5,1400	5,1800	5,1000	15.623	,00
09/5/2006	5,1400	0,00%	5,1800	5,2000	5,0800	35.424	,00
08/5/2006	5,1400	2,80%	5,0000	5,1800	5,0000	34.297	,00
05/5/2006	5,0000	0,00%	4,9800	5,0000	4,9400	23.204	,00
04/5/2006	5,0000	2,04%	4,9200	5,0400	4,9200	33.733	,00
03/5/2006	4,9000	1,66%	4,8200	4,9000	4,8200	9.023	,00
02/5/2006	4,8200	2,55%	4,7000	4,8800	4,7000	12.299	,00
28/4/2006	4,7000	0,00%	4,6600	4,7400	4,6200	10.026	,00
27/4/2006	4,7000	-1,26%	4,7200	4,7200	4,6600	6.509	,00
26/4/2006	4,7600	2,59%	4,6000	4,8000	4,6000	22.508	,00
25/4/2006	4,6400	-2,93%	4,6600	4,6800	4,6000	16.261	,00
20/4/2006	4,7800	-0,42%	4,7600	4,8000	4,7600	2.798	,00
19/4/2006	4,8000	0,00%	4,8000	4,8400	4,7600	15.065	,00
18/4/2006	4,8000	-2,04%	4,8800	4,8800	4,8000	7.834	,00
13/4/2006	4,9000	-1,61%	4,9000	4,9200	4,8800	1.562	,00
12/4/2006	4,9800	-0,40%	5,0000	5,0400	4,9600	14.240	,00
11/4/2006	5,0000	0,00%	5,0200	5,0200	4,9400	18.024	,00
10/4/2006	5,0000	2,46%	4,9000	5,0000	4,8400	37.001	,00
07/4/2006	4,8800	-0,41%	4,8600	4,9400	4,8600	18.877	,00
06/4/2006	4,9000	0,82%	4,9000	4,9400	4,8600	23.200	,00
05/4/2006	4,8600	-0,41%	4,8600	4,8800	4,8200	5.459	,00
04/4/2006	4,8800	0,00%	4,8600	4,8800	4,8200	13.805	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.648
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	32.582
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.406
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΔΡΟΜΕ	0,3890	-1,52 %	-0,0060	11.340

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.789
ΑΛΦΑ	3,4780	-0,20 %	-0,0070	8.818.807
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.604.530
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.868.747
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
BOCHGR	7,5000	0,54 %	0,0400	3.862.856
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.767.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4780	-0,20 %	2.532.392	8,82εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.508	7,60εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.371	261,9χιλ.
BOCHGR	7,5000	0,54 %	514.328	3,86εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4500	1,97 %	349.522	507,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
EIS	1,2960	0,31 %	40.559	0,26 %
ΕΧΑΕ	6,9700	0,29 %	147.088	0,24 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.371	0,21 %
ΔΟΜΙΚ	2,2400	-2,61 %	32.582	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,1000	0,85 %	19.863	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3890	-1,52 %	11.340	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%