Συνεχης ενημερωση

ΙΧΘΟΤΡΟΦΕΙΑ ΣΕΛΟΝΤΑ Α.Ε.Γ.Ε. (ΣΕΛΟ)

0,1000 €

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
28/2/2007	4,9800	0,00%	4,8200	5,0400	4,7300	90.472	443.008,79
27/2/2007	4,9800	-4,96%	5,1400	5,2100	4,8800	205.133	1.042.045,20
26/2/2007	5,2400	1,95%	5,1400	5,3000	5,0800	82.438	428.957,14
23/2/2007	5,1400	0,00%	5,1400	5,2400	5,0800	52.290	269.773,30
22/2/2007	5,1400	5,33%	4,9500	5,2100	4,9500	73.262	375.630,02
21/2/2007	4,8800	-3,94%	5,0800	5,1100	4,8600	125.634	623.509,31
20/2/2007	5,0800	0,79%	5,1100	5,1700	5,0800	34.234	175.045,78
16/2/2007	5,0400	1,82%	4,9100	5,1100	4,9100	43.522	218.378,16
15/2/2007	4,9500	-1,79%	5,0400	5,1100	4,9500	39.898	199.780,60
14/2/2007	5,0400	3,70%	4,8800	5,0400	4,8600	123.295	616.632,57
13/2/2007	4,8600	0,62%	4,7700	4,9100	4,7700	102.469	496.544,72
12/2/2007	4,8300	-4,17%	5,0100	5,0100	4,7800	68.017	331.412,55
09/2/2007	5,0400	-1,37%	5,1100	5,1100	5,0100	45.416	229.782,60
08/2/2007	5,1100	-1,16%	5,1700	5,2100	5,0100	66.928	342.748,16
07/2/2007	5,1700	-0,77%	5,2100	5,3000	5,0800	73.344	379.619,60
06/2/2007	5,2100	-2,98%	5,3700	5,3700	5,1700	41.430	216.508,24
05/2/2007	5,3700	0,56%	5,2700	5,4300	5,2700	64.073	344.608,40
02/2/2007	5,3400	-2,38%	5,4300	5,4700	5,2400	36.328	194.082,60
01/2/2007	5,4700	0,74%	5,3700	5,5600	5,3700	55.975	305.951,24
31/1/2007	5,4300	1,69%	5,3400	5,4700	5,2700	93.347	500.862,36
30/1/2007	5,3400	0,00%	5,3400	5,3700	5,2400	81.773	433.442,36
29/1/2007	5,3400	0,75%	5,2400	5,3700	5,2100	44.171	233.928,20
26/1/2007	5,3000	-1,30%	5,3000	5,4000	5,2400	169.399	905.155,08
25/1/2007	5,3700	6,55%	5,0800	5,4000	5,0100	325.541	1.681.533,02
24/1/2007	5,0400	0,00%	5,0400	5,0800	4,9800	29.798	150.052,22
23/1/2007	5,0400	-1,95%	5,0800	5,1100	4,9800	97.203	491.737,88
22/1/2007	5,1400	-1,34%	5,2700	5,2700	5,0400	77.119	396.929,20
19/1/2007	5,2100	1,96%	5,1400	5,2100	5,1100	143.208	741.191,02
18/1/2007	5,1100	-0,58%	5,1400	5,2100	5,0800	58.690	301.337,76
17/1/2007	5,1400	1,98%	5,1100	5,3000	5,1100	180.512	937.127,84
16/1/2007	5,0400	3,28%	4,8800	5,1400	4,8800	149.669	755.414,04
15/1/2007	4,8800	1,24%	4,8300	5,0100	4,8300	156.314	770.276,77
12/1/2007	4,8200	3,66%	4,6500	4,8300	4,6400	60.354	287.660,29
11/1/2007	4,6500	0,00%	4,7000	4,7200	4,6200	50.961	237.820,44
10/1/2007	4,6500	-1,69%	4,7000	4,7000	4,6200	69.776	324.521,16
09/1/2007	4,7300	-0,84%	4,7300	4,8200	4,7000	73.196	347.218,20
08/1/2007	4,7700	-1,85%	4,8500	4,8800	4,7300	55.475	266.638,85
05/1/2007	4,8600	-2,99%	5,0100	5,0100	4,8500	35.301	174.329,68
04/1/2007	5,0100	3,09%	4,8000	5,1100	4,8000	117.801	588.131,48
03/1/2007	4,8600	0,83%	4,8500	4,9500	4,8200	104.116	506.993,29
02/1/2007	4,8200	1,90%	4,7700	4,8200	4,7200	39.567	189.430,87
29/12/2006	4,7300	0,85%	4,6900	4,7500	4,6500	41.173	192.983,04
28/12/2006	4,6900	-0,85%	4,7700	4,7800	4,6700	28.142	132.645,20
27/12/2006	4,7300	0,21%	4,7500	4,7800	4,6900	23.703	111.829,89
22/12/2006	4,7200	-1,26%	4,7800	4,7800	4,7000	28.634	135.528,75
21/12/2006	4,7800	-1,65%	4,8600	4,8600	4,7800	12.895	62.012,46
20/12/2006	4,8600	-0,41%	4,8300	4,9100	4,8000	23.438	113.537,00
19/12/2006	4,8800	-0,61%	4,8500	4,8800	4,7800	44.031	212.526,06
18/12/2006	4,9100	-0,81%	4,9500	4,9800	4,8500	50.185	245.985,84
15/12/2006	4,9500	0,00%	4,9800	4,9800	4,8300	39.135	191.495,44
14/12/2006	4,9500	-0,60%	4,8800	5,0400	4,8800	134.678	664.474,26
13/12/2006	4,9800	3,11%	4,8200	5,0100	4,8200	119.313	585.144,47
12/12/2006	4,8300	2,99%	4,6400	4,8300	4,6400	48.462	229.304,09
11/12/2006	4,6900	0,00%	4,7000	4,7200	4,6500	27.177	127.128,30
08/12/2006	4,6900	-0,85%	4,7300	4,7700	4,6500	45.115	213.360,20
07/12/2006	4,7300	0,21%	4,6700	4,7300	4,6500	34.717	163.486,42
06/12/2006	4,7200	0,00%	4,7000	4,7300	4,6500	30.357	143.154,32
05/12/2006	4,7200	0,64%	4,6500	4,7200	4,6400	54.512	255.118,09
04/12/2006	4,6900	0,43%	4,6500	4,7300	4,5900	56.408	263.041,28
01/12/2006	4,6700	-1,27%	4,6700	4,7200	4,6500	11.125	52.138,77
30/11/2006	4,7300	-0,42%	4,7300	4,7500	4,6400	43.750	205.460,63
29/11/2006	4,7500	-0,63%	4,7500	4,8300	4,7200	66.944	317.535,07
28/11/2006	4,7800	-1,04%	4,7500	4,8000	4,7000	103.748	492.198,90
27/11/2006	4,8300	0,21%	4,8200	4,8500	4,7700	79.871	385.017,32
24/11/2006	4,8200	0,00%	4,8500	4,8500	4,7300	50.692	243.093,55
23/11/2006	4,8200	1,90%	4,7200	4,9100	4,7000	181.317	875.785,31
22/11/2006	4,7300	-0,84%	4,7700	4,8200	4,7200	28.891	137.703,28
21/11/2006	4,7700	-1,04%	4,7800	4,8300	4,7300	47.222	224.765,73
20/11/2006	4,8200	2,55%	4,7300	4,8300	4,6000	96.263	453.678,86
17/11/2006	4,7000	-1,05%	4,7200	4,7500	4,6200	90.533	425.086,08
16/11/2006	4,7500	-1,66%	4,8000	4,8500	4,7000	31.141	148.650,03
15/11/2006	4,8300	1,05%	4,8000	4,9500	4,7700	98.640	476.718,11
14/11/2006	4,7800	-1,04%	4,7700	4,8300	4,7200	41.237	196.837,08
13/11/2006	4,8300	-0,41%	4,8500	4,8600	4,7500	37.057	178.188,79
10/11/2006	4,8500	0,00%	4,8500	4,9100	4,8300	54.018	262.435,36
09/11/2006	4,8500	2,75%	4,7200	4,8800	4,7200	148.298	716.124,81
08/11/2006	4,7200	0,64%	4,6000	4,7200	4,6000	66.848	310.995,73
07/11/2006	4,6900	0,86%	4,6900	4,7200	4,6400	59.240	276.484,08
06/11/2006	4,6500	0,00%	4,6400	4,7000	4,6000	26.344	122.671,16
03/11/2006	4,6500	1,09%	4,6500	4,6700	4,6000	27.789	128.922,65
02/11/2006	4,6000	-2,54%	4,7200	4,7500	4,6000	42.786	199.024,89
01/11/2006	4,7200	0,43%	4,7000	4,7700	4,6700	61.270	289.749,35
31/10/2006	4,7000	3,52%	4,6000	4,7300	4,5700	64.598	300.352,21
30/10/2006	4,5400	0,00%	4,5400	4,5700	4,4600	65.651	297.696,54
27/10/2006	4,5400	-1,09%	4,5900	4,5900	4,5200	44.298	201.559,58
26/10/2006	4,5900	0,44%	4,6200	4,6200	4,5500	55.055	252.262,45
25/10/2006	4,5700	2,93%	4,3900	4,6200	4,3900	218.365	998.762,56
24/10/2006	4,4400	1,14%	4,4600	4,4600	4,4100	38.309	169.691,88
23/10/2006	4,3900	1,15%	4,3600	4,4200	4,3400	41.832	183.336,15
20/10/2006	4,3400	-1,14%	4,4100	4,4600	4,3300	45.685	201.561,19
19/10/2006	4,3900	-0,68%	4,4100	4,4400	4,3600	27.448	120.784,00
18/10/2006	4,4200	0,23%	4,3900	4,4700	4,3800	70.708	312.261,87
17/10/2006	4,4100	-1,78%	4,4200	4,4700	4,3800	70.677	312.203,58
16/10/2006	4,4900	-1,10%	4,5500	4,5700	4,4400	65.621	296.117,43
13/10/2006	4,5400	-1,30%	4,6500	4,6900	4,5200	80.611	370.467,49
12/10/2006	4,6000	2,91%	4,4700	4,6500	4,4700	337.782	1.556.509,62
11/10/2006	4,4700	4,44%	4,3100	4,4900	4,2900	261.695	1.153.339,98
10/10/2006	4,2800	2,88%	4,1600	4,3400	4,1600	226.075	968.413,55
09/10/2006	4,1600	0,00%	4,1300	4,2300	4,1300	36.009	150.925,98
06/10/2006	4,1600	0,73%	4,1500	4,2800	4,1300	143.813	602.478,93
05/10/2006	4,1300	2,48%	4,1000	4,1500	4,0800	110.003	452.631,87
04/10/2006	4,0300	2,03%	3,9500	4,1000	3,9500	108.182	436.909,86
03/10/2006	3,9500	-0,50%	3,9200	3,9700	3,8700	46.335	181.704,55
02/10/2006	3,9700	0,51%	3,9500	3,9900	3,8600	61.833	242.518,55
29/9/2006	3,9500	-1,00%	4,0200	4,0200	3,9400	39.463	156.585,33
28/9/2006	3,9900	-0,75%	4,0500	4,0500	3,9200	59.524	235.901,60
27/9/2006	4,0200	-1,47%	4,0800	4,1300	4,0200	78.931	319.971,55
26/9/2006	4,0800	-1,21%	4,1300	4,1600	4,0200	111.930	455.500,01
25/9/2006	4,1300	-0,72%	4,2000	4,2300	4,0800	81.147	337.628,14
22/9/2006	4,1600	0,00%	4,1000	4,1800	4,0500	51.072	210.811,40
21/9/2006	4,1600	0,24%	4,1500	4,2600	4,1200	161.831	682.476,49
20/9/2006	4,1500	1,97%	4,0800	4,1600	4,0700	44.623	183.714,44
19/9/2006	4,0700	-1,21%	4,0800	4,1200	4,0200	57.182	232.107,91
18/9/2006	4,1200	-1,90%	4,1300	4,1800	4,1200	30.017	124.323,35
15/9/2006	4,2000	1,69%	4,1600	4,2100	4,1000	51.613	214.851,58
14/9/2006	4,1300	-1,90%	4,2500	4,2600	4,1000	73.493	304.948,41
13/9/2006	4,2100	-3,88%	4,3800	4,4200	4,2000	211.590	906.542,64
12/9/2006	4,3800	0,46%	4,2800	4,4400	4,2800	120.945	529.332,34
11/9/2006	4,3600	-0,46%	4,3800	4,4200	4,2300	144.207	629.109,79
08/9/2006	4,3800	7,35%	4,1300	4,4400	4,0800	198.427	841.003,58
07/9/2006	4,0800	-1,21%	4,0500	4,1200	3,9900	151.902	617.126,46
06/9/2006	4,1300	-4,18%	4,2900	4,2900	4,1200	80.062	335.529,06
05/9/2006	4,3100	0,70%	4,2800	4,3400	4,2300	187.642	803.971,98
04/9/2006	4,2800	3,88%	4,1200	4,3100	4,1200	200.082	844.877,40
01/9/2006	4,1200	0,00%	4,1600	4,1800	4,0700	94.500	391.125,84
31/8/2006	4,1200	-0,72%	4,1500	4,1500	4,0500	82.930	342.421,00
30/8/2006	4,1500	0,48%	4,1300	4,2000	4,0700	119.771	493.179,80
29/8/2006	4,1300	2,74%	4,0700	4,2500	4,0700	241.955	1.007.474,18
28/8/2006	4,0200	3,34%	3,8700	4,0700	3,7600	201.465	792.477,38
25/8/2006	3,8900	-2,51%	3,9900	4,0200	3,8100	96.296	376.765,60
24/8/2006	3,9900	2,31%	3,8600	3,9900	3,8600	127.043	499.616,52
23/8/2006	3,9000	2,36%	3,8600	3,9400	3,7700	181.279	702.596,88
22/8/2006	3,8100	1,87%	3,7900	3,8700	3,7300	172.570	659.233,11
21/8/2006	3,7400	1,63%	3,6400	3,7700	3,6300	95.569	356.506,97
18/8/2006	3,6800	-0,27%	3,6600	3,6900	3,6400	31.672	116.040,85
17/8/2006	3,6900	-1,86%	3,7700	3,7700	3,6600	63.127	233.476,25
16/8/2006	3,7600	1,35%	3,7700	3,8400	3,7100	110.896	419.429,82
14/8/2006	3,7100	1,37%	3,6900	3,7400	3,6600	47.483	175.751,14
11/8/2006	3,6600	-0,54%	3,7100	3,7400	3,6100	62.743	230.855,45
10/8/2006	3,6800	-1,60%	3,7100	3,7100	3,6100	106.890	393.015,95
09/8/2006	3,7400	2,19%	3,6900	3,8100	3,6900	213.130	799.941,22
08/8/2006	3,6600	0,00%	3,6600	3,7100	3,6300	51.270	187.321,44
07/8/2006	3,6600	-0,54%	3,6100	3,6800	3,6000	57.172	208.389,94
04/8/2006	3,6800	0,55%	3,6900	3,7100	3,6400	55.516	204.350,10
03/8/2006	3,6600	-1,35%	3,7400	3,7400	3,6400	3.669.614	4.733.813,13
02/8/2006	3,7100	-2,62%	3,8100	3,8200	3,7100	60.687	227.458,16
01/8/2006	3,8100	1,33%	3,7600	3,9400	3,7300	306.437	1.178.157,57
31/7/2006	3,7600	3,58%	3,6400	3,8100	3,6000	174.612	652.858,95
28/7/2006	3,6300	-0,27%	3,6800	3,7300	3,6100	55.385	202.050,02
27/7/2006	3,6400	-2,41%	3,7300	3,7400	3,6300	104.073	383.305,00
26/7/2006	3,7300	-1,58%	3,8100	3,8100	3,6800	54.520	203.100,76
25/7/2006	3,7900	0,80%	3,7600	3,8200	3,7600	145.712	555.613,25
24/7/2006	3,7600	0,53%	3,7400	3,7900	3,7100	51.607	193.506,45
21/7/2006	3,7400	-1,32%	3,6900	3,7600	3,6900	56.088	208.863,86
20/7/2006	3,7900	4,41%	3,6900	3,8200	3,6800	240.177	896.570,50
19/7/2006	3,6300	0,55%	3,6800	3,6900	3,6100	128.485	468.631,20
18/7/2006	3,6100	0,28%	3,6000	3,6400	3,5600	111.652	402.876,44
17/7/2006	3,6000	-3,74%	3,6400	3,6400	3,4800	136.557	484.952,12
14/7/2006	3,7400	1,36%	3,6000	3,7700	3,5300	173.179	637.700,35
13/7/2006	3,6900	-1,07%	3,6000	3,7400	3,4800	185.926	663.590,62
12/7/2006	3,7300	0,54%	3,7600	3,7700	3,6900	32.117	119.796,68
11/7/2006	3,7100	0,82%	3,6800	3,7700	3,6300	110.612	411.899,88
10/7/2006	3,6800	1,10%	3,6400	3,6900	3,5800	43.840	160.737,10
07/7/2006	3,6400	-1,09%	3,7100	3,7100	3,5800	49.972	182.075,77
06/7/2006	3,6800	6,67%	3,5300	3,6900	3,4800	342.448	1.244.761,64
05/7/2006	3,4500	-2,27%	3,5000	3,5100	3,3700	120.999	427.530,93
04/7/2006	3,5300	-1,40%	3,5800	3,6000	3,4800	63.157	222.737,10
03/7/2006	3,5800	-1,65%	3,6600	3,6800	3,5600	64.596	234.243,20
30/6/2006	3,6400	3,70%	3,5600	3,6900	3,5100	231.950	837.223,77
29/6/2006	3,5100	8,00%	3,2500	3,5500	3,2500	152.751	520.988,06
28/6/2006	3,2500	1,88%	3,0900	3,2900	3,0700	102.639	328.689,10
27/6/2006	3,1900	-1,85%	3,1700	3,2700	3,1700	49.167	159.230,68
26/6/2006	3,2500	-2,11%	3,3300	3,3700	3,1700	42.493	137.492,09
23/6/2006	3,3200	-1,78%	3,3800	3,4200	3,2400	47.837	159.319,34
22/6/2006	3,3800	1,50%	3,4200	3,5000	3,3000	254.054	868.840,16
21/6/2006	3,3300	5,05%	3,1700	3,3700	3,0900	185.034	598.950,59
20/6/2006	3,1700	1,93%	3,0900	3,1900	3,0300	68.869	215.343,14
19/6/2006	3,1100	3,32%	3,0900	3,1900	3,0400	100.609	314.477,91
16/6/2006	3,0100	-2,59%	3,2200	3,2200	2,9300	178.936	552.291,96
15/6/2006	3,0900	15,30%	2,8000	3,1100	2,8000	184.065	545.601,94
14/6/2006	2,6800	-1,83%	2,7300	2,8000	2,6500	124.891	338.821,76
13/6/2006	2,7300	-9,30%	2,8300	2,8500	2,7200	176.616	486.711,65
09/6/2006	3,0100	3,79%	3,0300	3,0700	2,9800	131.715	397.693,53
08/6/2006	2,9000	-6,75%	2,9400	3,0300	2,8300	194.886	571.312,93
07/6/2006	3,1100	-1,58%	3,0600	3,1900	2,9000	262.687	808.507,73
06/6/2006	3,1600	-9,71%	3,3800	3,4000	3,1600	137.970	449.705,65
05/6/2006	3,5000	-3,85%	3,5000	3,6100	3,4800	68.389	240.981,50
02/6/2006	3,6400	1,11%	3,6000	3,6600	3,5500	38.422	138.582,30
01/6/2006	3,6000	-2,96%	3,7400	3,7400	3,5500	48.867	176.914,30
31/5/2006	3,7100	-1,33%	3,8200	3,8200	3,6800	56.776	211.819,32
30/5/2006	3,7600	-4,08%	3,8100	3,8100	3,6900	90.190	338.600,96
29/5/2006	3,9200	2,08%	3,9500	4,0000	3,8600	116.614	459.471,89
26/5/2006	3,8400	5,49%	3,8100	3,8900	3,7400	188.647	718.412,73
25/5/2006	3,6400	1,68%	3,6100	3,7300	3,5500	109.486	398.583,51
24/5/2006	3,5800	-2,98%	3,6600	3,6600	3,4200	77.250	272.449,39
23/5/2006	3,6900	3,07%	3,5800	3,7600	3,5300	171.822	633.778,54
22/5/2006	3,5800	-10,95%	3,8400	3,9000	3,2400	130.337	476.362,76
19/5/2006	4,0200	5,24%	3,7400	4,0500	3,7400	108.697	425.766,62
18/5/2006	3,8200	-3,29%	3,6900	3,9400	3,5600	160.997	599.810,01
17/5/2006	3,9500	-7,06%	4,2800	4,3100	3,9200	81.898	335.162,48
16/5/2006	4,2500	1,67%	4,1800	4,2600	4,1200	68.851	288.468,44
15/5/2006	4,1800	-4,13%	4,2900	4,3400	4,1800	70.491	298.501,70
12/5/2006	4,3600	2,35%	4,2300	4,3800	4,1600	98.282	416.983,21
11/5/2006	4,2600	1,19%	4,2000	4,2800	4,1300	67.258	282.967,92
10/5/2006	4,2100	-3,00%	4,2800	4,3800	4,1800	60.697	258.533,88
09/5/2006	4,3400	-1,81%	4,4400	4,5200	4,2600	296.193	1.299.838,40
08/5/2006	4,4200	3,27%	4,3300	4,4600	4,2800	289.056	1.260.126,26
05/5/2006	4,2800	0,71%	4,2800	4,3100	4,1600	174.445	738.412,45
04/5/2006	4,2500	2,91%	4,2500	4,2900	4,1000	314.490	1.328.819,23
03/5/2006	4,1300	6,99%	3,8600	4,2100	3,8600	347.777	1.403.520,10
02/5/2006	3,8600	1,31%	3,8700	3,9500	3,8100	165.977	642.942,33
28/4/2006	3,8100	2,14%	3,7600	3,9000	3,7600	102.489	392.491,13
27/4/2006	3,7300	-0,80%	3,7100	3,8100	3,6300	70.872	264.051,72
26/4/2006	3,7600	1,90%	3,6900	3,8200	3,6900	56.660	213.346,01
25/4/2006	3,6900	-3,15%	3,6400	3,7400	3,6300	63.518	233.576,76
20/4/2006	3,8100	-0,26%	3,8100	3,8200	3,7600	34.103	129.184,13
19/4/2006	3,8200	0,79%	3,8200	3,9200	3,7400	152.825	585.399,64
18/4/2006	3,7900	-2,82%	3,8700	3,9400	3,7700	86.722	334.302,48
13/4/2006	3,9000	-1,02%	3,9000	3,9900	3,8700	119.249	468.122,95
12/4/2006	3,9400	2,60%	3,8100	4,0200	3,8100	425.957	1.680.527,69
11/4/2006	3,8400	1,32%	3,7900	3,8400	3,7100	154.481	585.196,65
10/4/2006	3,7900	-0,79%	3,8200	3,8700	3,7700	134.365	514.656,67
07/4/2006	3,8200	0,79%	3,8400	3,8400	3,7400	170.549	647.410,17
06/4/2006	3,7900	-0,79%	3,8900	3,9400	3,7300	358.472	1.369.879,23
05/4/2006	3,8200	6,70%	3,6400	3,8700	3,6400	464.827	1.758.782,83
04/4/2006	3,5800	-0,83%	3,6300	3,7100	3,5100	1.999.319	6.013.201,80
03/4/2006	3,6100	3,14%	3,5000	3,6100	3,4500	100.284	355.589,76
31/3/2006	3,5000	1,16%	3,4500	3,6100	3,4500	200.868	709.052,43
30/3/2006	3,4600	5,81%	3,3300	3,5100	3,3200	231.138	791.787,58
29/3/2006	3,2700	5,83%	3,1100	3,3200	3,1100	95.995	310.128,66
28/3/2006	3,0900	-3,44%	3,1200	3,1900	3,0600	88.503	275.415,53
27/3/2006	3,2000	-3,90%	3,2700	3,2900	3,1900	56.443	182.157,84
24/3/2006	3,3300	-1,48%	3,3800	3,4000	3,3200	53.064	178.101,59
23/3/2006	3,3800	0,00%	3,3500	3,4500	3,3200	59.558	201.430,84
22/3/2006	3,3800	-2,87%	3,4800	3,4800	3,3300	75.815	256.638,40
21/3/2006	3,4800	-1,42%	3,5000	3,5100	3,4000	365.288	1.265.976,76
20/3/2006	3,5300	2,32%	3,4600	3,5500	3,4500	146.316	513.709,02
17/3/2006	3,4500	-0,86%	3,4800	3,5500	3,3700	158.541	547.610,08
16/3/2006	3,4800	3,88%	3,3500	3,5000	3,3300	168.410	581.461,58
15/3/2006	3,3500	1,82%	3,4200	3,4200	3,2900	138.300	462.084,71
14/3/2006	3,2900	0,00%	3,2500	3,3300	3,0900	150.668	482.533,70
13/3/2006	3,2900	3,13%	3,2500	3,3200	3,2200	157.537	516.730,90
10/3/2006	3,1900	7,77%	3,0100	3,2200	2,9100	178.920	551.493,24
09/3/2006	2,9600	5,71%	2,9600	3,0600	2,9300	233.139	694.712,22
08/3/2006	2,8000	3,70%	2,5500	2,9100	2,2800	290.547	747.270,02
07/3/2006	2,7000	-9,70%	2,9000	2,9000	2,7000	159.984	444.813,83
03/3/2006	2,9900	-0,66%	3,0100	3,1200	2,8800	228.657	686.298,12
02/3/2006	3,0100	-6,52%	3,2200	3,2500	2,9300	187.236	569.692,47
01/3/2006	3,2200	-8,26%	3,5000	3,5000	3,1900	152.521	505.467,65
28/2/2006	3,5100	0,29%	3,5000	3,6100	3,5000	114.818	406.993,37
27/2/2006	3,5000	-3,58%	3,5800	3,5800	3,4300	153.342	533.891,61
24/2/2006	3,6300	-1,36%	3,6400	3,6600	3,5600	118.425	427.372,47
23/2/2006	3,6800	-1,34%	3,7600	3,7600	3,6600	95.440	355.386,44
22/2/2006	3,7300	0,00%	3,7600	3,8400	3,7100	108.727	409.659,23
21/2/2006	3,7300	-1,06%	3,7700	3,8200	3,6900	125.066	469.193,40
20/2/2006	3,7700	1,62%	3,7400	3,7900	3,6300	150.557	562.256,68
17/2/2006	3,7100	0,54%	3,7300	3,7400	3,6300	138.985	513.458,68
16/2/2006	3,6900	0,82%	3,7300	3,7400	3,5500	196.671	718.002,69
15/2/2006	3,6600	-5,18%	3,8400	3,9000	3,5800	204.651	769.204,91
14/2/2006	3,8600	0,00%	3,9000	3,9000	3,7700	226.081	868.386,44
13/2/2006	3,8600	-2,03%	3,8600	4,0300	3,7700	234.444	915.863,89
10/2/2006	3,9400	6,78%	3,6600	3,9900	3,5100	309.350	1.170.545,21
09/2/2006	3,6900	2,50%	3,7400	3,7400	3,5000	347.062	1.268.106,21
08/2/2006	3,6000	9,42%	3,3500	3,6100	3,3300	574.767	2.014.622,63
07/2/2006	3,2900	8,58%	3,0900	3,3000	3,0700	473.969	1.516.377,37
06/2/2006	3,0300	6,32%	2,9800	3,0700	2,9400	245.913	737.626,74
03/2/2006	2,8500	1,42%	2,8300	2,9100	2,8000	222.879	636.888,51
02/2/2006	2,8100	-1,40%	2,8600	2,9000	2,8000	95.689	271.845,55
01/2/2006	2,8500	-1,72%	2,9000	2,9300	2,8100	128.198	367.782,66
31/1/2006	2,9000	1,40%	2,9000	2,9800	2,8100	349.551	1.018.543,22
30/1/2006	2,8600	8,33%	2,7000	2,8800	2,6500	356.666	991.763,49
27/1/2006	2,6400	1,54%	2,6000	2,6700	2,5700	91.048	237.990,97
26/1/2006	2,6000	-3,70%	2,7000	2,7700	2,5700	188.968	501.523,40
25/1/2006	2,7000	-3,91%	2,8100	2,8500	2,7000	134.908	370.283,67
24/1/2006	2,8100	1,44%	2,8500	2,9300	2,7800	236.735	675.198,09
23/1/2006	2,7700	0,00%	2,7300	2,8500	2,6400	148.514	408.987,15
20/1/2006	2,7700	-3,15%	2,9000	2,9000	2,6700	306.342	851.133,92
19/1/2006	2,8600	9,16%	2,7200	2,8800	2,6800	406.135	1.133.063,00
18/1/2006	2,6200	1,95%	2,4700	2,6800	2,4700	378.026	981.426,88
17/1/2006	2,5700	-1,15%	2,6400	2,6700	2,5400	114.969	300.263,41
16/1/2006	2,6000	-1,52%	2,6700	2,6800	2,5900	201.737	533.723,84
13/1/2006	2,6400	0,76%	2,6200	2,6700	2,5700	104.940	276.395,07
12/1/2006	2,6200	-1,87%	2,6700	2,6800	2,5700	133.902	352.703,37
11/1/2006	2,6700	0,75%	2,7500	2,7800	2,6200	507.394	1.378.284,40
10/1/2006	2,6500	9,50%	2,4100	2,6500	2,3900	439.759	1.120.616,11
09/1/2006	2,4200	1,26%	2,5200	2,5900	2,3800	389.303	972.661,88
05/1/2006	2,3900	3,46%	2,3400	2,4600	2,2900	341.725	816.091,97
04/1/2006	2,3100	0,87%	2,3300	2,3400	2,2300	196.554	448.906,08
03/1/2006	2,2900	8,53%	2,1800	2,4100	2,1600	407.388	927.907,19
02/1/2006	2,1100	3,94%	2,1000	2,1800	2,0500	117.558	250.556,90
30/12/2005	2,0300	-2,40%	2,0800	2,1000	2,0300	87.873	180.588,18
29/12/2005	2,0800	-3,26%	2,1600	2,1800	1,9800	112.396	234.177,36
28/12/2005	2,1500	-2,27%	2,2300	2,2600	2,1000	152.446	328.517,95
27/12/2005	2,2000	4,76%	2,1800	2,2300	2,1600	269.862	590.273,15
23/12/2005	2,1000	8,25%	1,9400	2,1100	1,9200	301.073	610.138,08
22/12/2005	1,9400	-3,00%	2,0200	2,0200	1,9200	61.078	119.121,06
21/12/2005	2,0000	0,00%	2,0200	2,0500	1,9800	70.676	142.669,13
20/12/2005	2,0000	-0,99%	2,0500	2,0800	1,9700	134.489	274.836,35
19/12/2005	2,0200	3,59%	1,9500	2,0500	1,9500	108.078	218.528,17
16/12/2005	1,9500	0,00%	1,9800	2,0200	1,9200	88.781	172.778,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%