Συνεχης ενημερωση

ΣΙΔΕΝΟΡ (ΣΙΔΕ)

1,0400 €

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
15/1/2007	8,4400	-0,24%	8,4600	8,5600	8,3000	217.057	1.825.349,74
12/1/2007	8,4600	0,24%	8,4400	8,5600	8,4200	97.881	832.733,00
11/1/2007	8,4400	0,00%	8,5000	8,6600	8,4400	62.541	533.228,84
10/1/2007	8,4400	-1,86%	8,5200	8,5800	8,3000	97.094	816.593,96
09/1/2007	8,6000	3,61%	8,2400	8,6600	8,2000	2.008.418	16.553.908,36
08/1/2007	8,3000	-2,81%	8,4600	8,5000	8,2800	227.969	1.909.176,96
05/1/2007	8,5400	-1,84%	8,7000	8,7400	8,4600	261.233	2.238.452,62
04/1/2007	8,7000	-3,12%	8,9600	8,9800	8,5000	419.152	3.681.722,70
03/1/2007	8,9800	-0,66%	9,0400	9,0800	8,9600	224.092	2.019.599,76
02/1/2007	9,0400	1,80%	8,9000	9,0800	8,8800	428.875	3.866.467,88
29/12/2006	8,8800	0,45%	8,8400	8,9200	8,8000	104.505	926.965,10
28/12/2006	8,8400	2,31%	8,6400	9,0400	8,6000	362.529	3.194.983,78
27/12/2006	8,6400	3,10%	8,3800	8,6400	8,3600	122.996	1.053.470,10
22/12/2006	8,3800	-0,71%	8,4200	8,4400	8,2800	43.815	2.103.808,90
21/12/2006	8,4400	1,93%	8,2800	8,4600	8,2400	206.450	1.737.659,14
20/12/2006	8,2800	2,99%	8,0400	8,5600	8,0400	486.491	4.066.814,10
19/12/2006	8,0400	0,75%	7,9800	8,1400	7,9400	291.829	2.352.260,10
18/12/2006	7,9800	0,00%	7,9800	8,0400	7,9400	146.854	1.173.657,98
15/12/2006	7,9800	2,31%	7,8800	7,9800	7,8000	134.358	1.065.860,80
14/12/2006	7,8000	-2,26%	7,9600	8,1800	7,8000	357.102	2.862.313,68
13/12/2006	7,9800	-1,72%	8,1200	8,1600	7,9000	323.333	2.587.174,66
12/12/2006	8,1200	2,01%	7,9600	8,3000	7,9000	568.120	4.621.848,27
11/12/2006	7,9600	5,01%	7,5800	8,0200	7,4600	702.361	5.452.130,38
08/12/2006	7,5800	4,41%	7,2200	7,6200	7,2000	1.379.831	10.333.808,00
07/12/2006	7,2600	5,83%	6,8400	7,2600	6,7800	612.030	4.359.748,34
06/12/2006	6,8600	1,48%	6,8400	6,8800	6,7200	514.619	3.508.045,20
05/12/2006	6,7600	-1,46%	6,8800	6,9200	6,7400	122.806	840.223,72
04/12/2006	6,8600	2,69%	6,6800	6,8600	6,6300	169.469	1.150.224,14
01/12/2006	6,6800	0,60%	6,5500	6,7000	6,4700	325.507	2.144.293,52
30/11/2006	6,6400	-0,30%	6,6600	6,7000	6,6100	278.804	1.854.971,92
29/11/2006	6,6600	1,06%	6,7000	6,7000	6,6300	164.171	1.095.435,02
28/11/2006	6,5900	-1,35%	6,6600	6,7000	6,5300	174.877	1.156.893,86
27/11/2006	6,6800	-0,89%	6,7400	6,7800	6,6600	64.943	436.154,74
24/11/2006	6,7400	-0,88%	6,8000	6,8200	6,6800	128.101	862.702,22
23/11/2006	6,8000	0,29%	6,8600	6,8800	6,7400	180.431	1.227.824,86
22/11/2006	6,7800	3,20%	6,6300	6,8200	6,5900	618.093	4.179.466,90
21/11/2006	6,5700	-0,61%	6,6800	6,6800	6,4500	775.471	5.084.717,48
20/11/2006	6,6100	-1,34%	6,6800	6,7200	6,5900	427.263	2.830.523,70
17/11/2006	6,7000	0,00%	6,7000	6,9200	6,6600	476.177	3.227.756,70
16/11/2006	6,7000	-2,05%	6,9000	6,9000	6,7000	457.288	3.097.398,72
15/11/2006	6,8400	-1,44%	6,9800	7,0400	6,8400	336.466	2.323.948,70
14/11/2006	6,9400	-1,70%	7,1200	7,1200	6,8800	632.607	4.400.441,56
13/11/2006	7,0600	-2,22%	7,1800	7,2200	7,0600	687.357	4.900.041,00
10/11/2006	7,2200	0,28%	7,1600	7,2800	7,1400	177.806	1.283.355,30
09/11/2006	7,2000	2,56%	7,0600	7,2800	7,0600	439.872	3.158.849,94
08/11/2006	7,0200	-2,23%	7,0200	7,1000	6,7800	19.625.358	127.557.478,05
07/11/2006	7,1800	-4,01%	7,5600	7,5600	7,1000	361.486	2.605.866,78
06/11/2006	7,4800	2,75%	7,2800	7,4800	7,2000	164.205	1.209.806,72
03/11/2006	7,2800	0,28%	7,2600	7,2800	7,2000	48.945	355.350,80
02/11/2006	7,2600	1,11%	7,2000	7,2600	7,1200	47.618	343.537,20
01/11/2006	7,1800	0,28%	7,2200	7,2800	7,1800	45.958	332.985,42
31/10/2006	7,1600	-0,28%	7,2200	7,2800	7,1600	32.873	237.547,64
30/10/2006	7,1800	1,13%	7,1000	7,2800	7,0800	73.933	530.298,20
27/10/2006	7,1000	-4,57%	7,4800	7,6200	7,1000	226.823	1.668.023,40
26/10/2006	7,4400	-0,27%	7,5800	7,6000	7,4000	60.752	455.711,70
25/10/2006	7,4600	-0,27%	7,4800	7,5800	7,4000	107.582	809.027,86
24/10/2006	7,4800	2,47%	7,3400	7,5000	7,2400	383.535	2.858.244,60
23/10/2006	7,3000	0,27%	7,3600	7,3600	7,1600	66.266	478.756,30
20/10/2006	7,2800	1,11%	7,2200	7,3400	7,2000	91.107	661.809,72
19/10/2006	7,2000	-0,55%	7,2400	7,3400	7,2000	38.782	281.692,86
18/10/2006	7,2400	2,55%	7,0600	7,2800	6,9600	90.504	648.155,70
17/10/2006	7,0600	-0,84%	7,1600	7,1600	6,8600	177.268	1.238.973,58
16/10/2006	7,1200	-2,20%	7,2800	7,3800	7,0200	71.696	519.512,00
13/10/2006	7,2800	0,55%	7,2400	7,4800	7,1800	140.157	1.030.283,20
12/10/2006	7,2400	0,28%	7,2800	7,3800	7,2200	30.631	222.832,62
11/10/2006	7,2200	-0,82%	7,2800	7,3400	7,1600	109.176	791.568,20
10/10/2006	7,2800	0,28%	7,3400	7,4600	7,2800	146.205	1.079.671,18
09/10/2006	7,2600	1,97%	7,1200	7,2800	7,1200	125.546	905.477,56
06/10/2006	7,1200	-0,84%	7,1800	7,4000	7,0200	275.959	1.994.090,26
05/10/2006	7,1800	8,30%	6,7800	7,2400	6,7600	354.251	2.482.899,30
04/10/2006	6,6300	3,76%	6,3900	6,7000	6,3900	123.538	808.798,58
03/10/2006	6,3900	2,24%	6,2300	6,4100	6,2300	173.937	1.102.112,64
02/10/2006	6,2500	5,04%	5,9500	6,3300	5,9500	181.952	1.123.247,34
29/9/2006	5,9500	0,34%	5,9700	5,9900	5,9300	19.072	113.394,80
28/9/2006	5,9300	-1,66%	6,0500	6,0700	5,8700	29.487	174.844,18
27/9/2006	6,0300	2,03%	5,9900	6,0500	5,9700	72.864	437.739,44
26/9/2006	5,9100	-0,67%	5,9900	6,0300	5,8900	31.350	187.055,00
25/9/2006	5,9500	0,34%	5,9900	6,1500	5,9500	84.705	510.978,80
22/9/2006	5,9300	1,02%	5,8500	5,9300	5,8300	52.418	307.416,20
21/9/2006	5,8700	0,00%	5,9100	5,9900	5,8700	27.753	164.391,74
20/9/2006	5,8700	1,38%	5,7900	5,8900	5,7900	24.515	143.561,60
19/9/2006	5,7900	0,70%	5,7900	5,8100	5,7500	11.796	68.133,80
18/9/2006	5,7500	-1,37%	5,7900	5,8900	5,7500	22.370	130.095,40
15/9/2006	5,8300	-0,34%	5,8100	5,8500	5,7900	15.284	88.891,24
14/9/2006	5,8500	0,00%	5,9300	5,9500	5,7500	22.889	133.458,70
13/9/2006	5,8500	0,34%	5,8900	5,9900	5,8500	56.277	332.145,40
12/9/2006	5,8300	-0,68%	5,8900	5,8900	5,8300	32.425	189.700,34
11/9/2006	5,8700	-1,68%	5,9300	5,9300	5,8500	34.569	202.967,18
08/9/2006	5,9700	3,11%	5,8500	6,0300	5,8500	79.689	474.046,20
07/9/2006	5,7900	-0,69%	5,7900	5,9100	5,6700	65.128	378.140,16
06/9/2006	5,8300	-2,35%	5,9700	5,9700	5,7900	44.026	259.570,02
05/9/2006	5,9700	0,34%	5,9300	5,9700	5,8900	15.880	94.190,66
04/9/2006	5,9500	0,00%	5,9500	6,0300	5,9100	51.416	305.976,60
01/9/2006	5,9500	0,34%	5,9300	5,9900	5,8900	37.030	220.247,18
31/8/2006	5,9300	1,02%	5,8100	6,0300	5,8100	56.178	335.226,44
30/8/2006	5,8700	0,69%	5,8300	5,8900	5,7900	26.141	152.201,34
29/8/2006	5,8300	-2,35%	6,0500	6,0900	5,8300	37.962	225.973,20
28/8/2006	5,9700	-1,32%	5,9900	5,9900	5,8900	25.233	149.887,96
25/8/2006	6,0500	-3,51%	6,2100	6,2100	6,0500	23.122	141.105,40
24/8/2006	6,2700	-0,32%	6,2300	6,2900	6,2100	22.871	143.157,18
23/8/2006	6,2900	0,00%	6,2300	6,3700	6,1900	37.718	237.623,94
22/8/2006	6,2900	4,31%	6,0500	6,2900	6,0500	65.320	403.183,54
21/8/2006	6,0300	0,33%	5,9300	6,0900	5,9300	33.191	200.312,48
18/8/2006	6,0100	0,33%	5,9500	6,0900	5,9500	26.010	156.830,70
17/8/2006	5,9900	-2,92%	6,1900	6,2900	5,9900	38.814	239.954,12
16/8/2006	6,1700	0,00%	6,2300	6,3100	6,1500	46.986	291.646,36
14/8/2006	6,1700	0,00%	6,2500	6,2900	6,1500	22.214	137.961,20
11/8/2006	6,1700	-1,28%	6,2500	6,3500	6,1700	29.957	187.286,30
10/8/2006	6,2500	-1,57%	6,1700	6,4100	6,1700	68.018	428.574,40
09/8/2006	6,3500	1,93%	6,1700	6,3500	6,1500	40.592	253.482,44
08/8/2006	6,2300	0,00%	6,2300	6,3700	6,2100	93.476	587.117,78
07/8/2006	6,2300	4,71%	5,9900	6,2700	5,9700	200.046	1.230.507,18
04/8/2006	5,9500	-0,67%	6,0300	6,0500	5,9300	59.948	358.751,08
03/8/2006	5,9900	0,00%	6,0700	6,0700	5,9500	43.017	258.338,56
02/8/2006	5,9900	0,67%	6,0700	6,1100	5,9700	51.792	312.424,90
01/8/2006	5,9500	1,02%	5,8900	6,1100	5,8500	232.640	1.398.574,44
31/7/2006	5,8900	0,34%	5,9700	6,0900	5,8900	155.205	930.977,20
28/7/2006	5,8700	0,34%	5,8900	6,0300	5,8300	236.447	1.408.636,26
27/7/2006	5,8500	1,39%	5,8900	5,8900	5,7700	88.709	519.302,36
26/7/2006	5,7700	-0,35%	5,7900	5,8900	5,7300	58.614	338.944,76
25/7/2006	5,7900	5,46%	5,6500	5,8700	5,5900	177.983	1.017.461,92
24/7/2006	5,4900	-0,72%	5,5300	5,5700	5,4900	23.044	127.445,24
21/7/2006	5,5300	-0,36%	5,4900	5,5300	5,4300	26.262	143.532,18
20/7/2006	5,5500	1,46%	5,6300	5,6300	5,5300	229.939	1.272.701,80
19/7/2006	5,4700	-0,36%	5,5900	5,5900	5,4500	21.368	117.694,68
18/7/2006	5,4900	4,57%	5,2900	5,4900	5,1500	62.798	337.462,48
17/7/2006	5,2500	-4,02%	5,3900	5,4100	5,1900	86.456	459.938,32
14/7/2006	5,4700	-1,80%	5,5700	5,5900	5,3300	126.363	,00
13/7/2006	5,5700	-4,46%	5,7500	5,7700	5,4100	167.641	,00
12/7/2006	5,8300	-1,35%	5,9500	5,9700	5,7500	47.685	,00
11/7/2006	5,9100	-1,01%	5,9700	6,0300	5,8700	96.542	,00
10/7/2006	5,9700	2,05%	5,8500	6,0300	5,8100	52.426	,00
07/7/2006	5,8500	2,81%	5,6900	5,8700	5,6900	93.733	,00
06/7/2006	5,6900	5,57%	5,3700	5,7500	5,3700	141.717	,00
05/7/2006	5,3900	-1,10%	5,3900	5,4500	5,3100	64.570	,00
04/7/2006	5,4500	2,64%	5,3300	5,4700	5,3100	111.922	,00
03/7/2006	5,3100	-0,38%	5,3300	5,4500	5,2500	108.050	578.870,00
30/6/2006	5,3300	2,30%	5,2900	5,4700	5,2700	92.739	,00
29/6/2006	5,2100	3,17%	5,0700	5,2300	4,9900	49.480	,00
28/6/2006	5,0500	2,02%	4,9300	5,0500	4,8100	36.598	,00
27/6/2006	4,9500	2,06%	4,8500	4,9500	4,8500	30.720	,00
26/6/2006	4,8500	-0,41%	4,8700	4,8700	4,6900	57.564	,00
23/6/2006	4,8700	-2,01%	4,9700	5,0500	4,8700	25.592	,00
22/6/2006	4,9700	2,47%	5,0500	5,0500	4,9300	59.755	,00
21/6/2006	4,8500	-0,41%	4,8100	5,0300	4,8100	79.404	,00
20/6/2006	4,8700	1,67%	4,8300	4,9500	4,7700	81.683	,00
19/6/2006	4,7900	7,64%	4,5700	4,7900	4,5300	92.072	,00
16/6/2006	4,4500	0,91%	4,5700	4,6500	4,3700	239.178	,00
15/6/2006	4,4100	9,43%	4,1900	4,4100	4,1700	197.094	,00
14/6/2006	4,0300	0,50%	4,1500	4,1500	3,9300	298.365	,00
13/6/2006	4,0100	-9,89%	4,1900	4,2500	4,0100	130.856	,00
09/6/2006	4,4500	1,83%	4,3900	4,5500	4,3900	104.618	,00
08/6/2006	4,3700	-4,79%	4,2500	4,5500	4,2500	111.115	,00
07/6/2006	4,5900	2,23%	4,3900	4,6700	4,2500	131.111	,00
06/6/2006	4,4900	-6,65%	4,6500	4,7300	4,4900	130.285	,00
05/6/2006	4,8100	-3,22%	4,9900	5,0100	4,7100	83.533	,00
02/6/2006	4,9700	-0,40%	5,0900	5,1900	4,8900	83.756	,00
01/6/2006	4,9900	-4,22%	5,1700	5,2300	4,9700	75.046	,00
31/5/2006	5,2100	-1,51%	5,2700	5,4300	5,1700	191.155	,00
30/5/2006	5,2900	-5,37%	5,5900	5,5900	5,2500	77.659	,00
29/5/2006	5,5900	-0,36%	5,7100	5,7300	5,5900	38.620	,00
26/5/2006	5,6100	3,31%	5,5900	5,6900	5,5300	67.409	,00
25/5/2006	5,4300	-1,09%	5,4900	5,6700	5,4100	90.740	,00
24/5/2006	5,4900	-3,85%	5,7100	5,8100	5,2700	156.200	,00
23/5/2006	5,7100	13,07%	5,0500	5,8500	4,7500	243.949	,00
22/5/2006	5,0500	-18,68%	6,2100	6,2100	5,0500	186.795	,00
19/5/2006	6,2100	-2,20%	6,4900	6,5300	6,2100	118.877	,00
18/5/2006	6,3500	-3,35%	6,4900	6,6800	5,9300	303.530	,00
17/5/2006	6,5700	-3,38%	6,8600	7,0400	6,3900	186.659	,00
16/5/2006	6,8000	-0,29%	6,8000	6,9200	6,6300	144.317	,00
15/5/2006	6,8200	-0,29%	6,8400	7,0400	6,5700	282.257	,00
12/5/2006	6,8400	3,79%	6,7800	6,9800	6,7800	513.615	,00
11/5/2006	6,5900	2,17%	6,3300	6,5900	6,2700	155.403	,00
10/5/2006	6,4500	11,40%	5,9900	6,4500	5,8900	428.785	,00
09/5/2006	5,7900	-3,34%	5,9900	6,1900	5,7900	219.907	,00
08/5/2006	5,9900	5,64%	5,7100	6,1300	5,7100	341.147	,00
05/5/2006	5,6700	1,43%	5,6700	5,7900	5,5500	110.429	,00
04/5/2006	5,5900	-3,12%	5,7700	5,8700	5,3700	131.443	,00
03/5/2006	5,7700	1,05%	5,8100	5,9100	5,7300	244.529	,00
02/5/2006	5,7100	8,76%	5,2900	5,7700	5,2700	237.029	,00
28/4/2006	5,2500	1,16%	5,1900	5,2700	5,1300	61.634	,00
27/4/2006	5,1900	0,78%	5,1700	5,3500	5,1700	129.832	,00
26/4/2006	5,1500	4,04%	4,9700	5,2700	4,9700	105.909	,00
25/4/2006	4,9500	-2,37%	5,0100	5,0500	4,8900	62.302	,00
20/4/2006	5,0700	-0,39%	5,0900	5,1500	5,0300	30.609	,00
19/4/2006	5,0900	2,00%	5,1900	5,1900	5,0900	51.430	,00
18/4/2006	4,9900	-3,11%	5,1900	5,2100	4,9900	60.035	,00
13/4/2006	5,1500	-1,15%	5,3100	5,3300	5,1500	53.284	,00
12/4/2006	5,2100	-2,25%	5,2900	5,4100	5,2100	89.984	,00
11/4/2006	5,3300	-2,56%	5,5300	5,5300	5,2100	134.097	,00
10/4/2006	5,4700	-1,80%	5,5700	5,7500	5,4700	236.651	,00
07/4/2006	5,5700	3,34%	5,3500	5,6100	5,3500	304.724	,00
06/4/2006	5,3900	3,85%	5,2300	5,3900	5,2100	220.609	,00
05/4/2006	5,1900	1,57%	5,1100	5,2900	5,1100	107.481	,00
04/4/2006	5,1100	0,39%	5,1300	5,2900	5,0900	119.254	,00
03/4/2006	5,0900	-0,78%	5,1300	5,2100	5,0900	63.143	,00
31/3/2006	5,1300	0,00%	5,1100	5,1300	5,0500	75.715	,00
30/3/2006	5,1300	2,40%	5,1100	5,1500	5,0500	125.371	,00
29/3/2006	5,0100	4,16%	4,7900	5,0100	4,7900	97.024	,00
28/3/2006	4,8100	-2,43%	4,8700	4,9500	4,6700	211.621	,00
27/3/2006	4,9300	-2,38%	5,0900	5,0900	4,9300	94.699	,00
24/3/2006	5,0500	-1,56%	5,1300	5,2100	4,9900	129.303	,00
23/3/2006	5,1300	7,10%	4,7900	5,2100	4,7900	412.230	,00
22/3/2006	4,7900	-2,04%	4,8900	4,9900	4,7900	260.059	,00
21/3/2006	4,8900	4,71%	4,6300	4,8900	4,6300	2.157.605	,00
20/3/2006	4,6700	0,43%	4,6700	4,7700	4,6300	104.647	,00
17/3/2006	4,6500	-2,92%	4,8700	4,9100	4,5300	195.950	,00
16/3/2006	4,7900	7,16%	4,6100	4,7900	4,4900	171.055	,00
15/3/2006	4,4700	0,90%	4,3900	4,6100	4,3900	151.940	,00
14/3/2006	4,4300	4,73%	4,2500	4,4900	4,2500	371.910	,00
13/3/2006	4,2300	-1,86%	4,3100	4,3500	4,1500	182.810	,00
10/3/2006	4,3100	-0,92%	4,4300	4,4700	4,2700	178.755	,00
09/3/2006	4,3500	6,36%	4,2700	4,3500	4,1900	343.745	,00
08/3/2006	4,0900	0,99%	4,0300	4,2700	3,7100	406.972	,00
07/3/2006	4,0500	-8,58%	4,3500	4,4900	3,9300	182.582	,00
03/3/2006	4,4300	0,91%	4,4100	4,5100	4,2500	192.514	,00
02/3/2006	4,3900	-2,66%	4,5100	4,5900	4,1900	262.153	,00
01/3/2006	4,5100	-8,15%	4,9100	4,9100	4,4300	306.390	,00
28/2/2006	4,9100	-1,60%	5,0900	5,1500	4,9100	126.950	,00
27/2/2006	4,9900	-7,42%	5,4300	5,4500	4,9700	216.778	,00
24/2/2006	5,3900	6,31%	5,0700	5,3900	4,9900	230.678	,00
23/2/2006	5,0700	-2,31%	5,1900	5,3300	5,0100	116.860	,00
22/2/2006	5,1900	0,00%	5,1700	5,4500	5,0900	152.174	,00
21/2/2006	5,1900	-2,63%	5,3300	5,4300	5,1900	182.486	,00
20/2/2006	5,3300	-2,91%	5,5900	5,6100	5,3100	175.281	,00
17/2/2006	5,4900	7,86%	5,0700	5,4900	4,9900	279.096	,00
16/2/2006	5,0900	-2,30%	5,2100	5,2900	5,0100	185.974	,00
15/2/2006	5,2100	-2,98%	5,5100	5,5500	5,0900	154.589	,00
14/2/2006	5,3700	-0,74%	5,3900	5,7100	5,3700	259.618	,00
13/2/2006	5,4100	-6,24%	5,7700	5,7900	5,2700	287.729	,00
10/2/2006	5,7700	-2,04%	5,8900	5,9700	5,7500	203.182	,00
09/2/2006	5,8900	-3,92%	6,0900	6,1900	5,7900	542.616	,00
08/2/2006	6,1300	1,32%	6,0300	6,3500	5,9300	587.341	,00
07/2/2006	6,0500	9,01%	5,5900	6,0500	5,5700	429.776	,00
06/2/2006	5,5500	5,31%	5,2700	5,5500	5,2700	295.207	,00
03/2/2006	5,2700	0,76%	5,3100	5,4700	5,2300	220.105	,00
02/2/2006	5,2300	-2,61%	5,3900	5,5100	5,1100	876.605	,00
01/2/2006	5,3700	-0,74%	5,5100	5,7500	5,2900	449.814	,00
31/1/2006	5,4100	10,63%	4,9900	5,6500	4,9900	387.831	,00
30/1/2006	4,8900	9,89%	4,4500	4,8900	4,4500	386.392	,00
27/1/2006	4,4500	0,00%	4,7100	4,7100	4,4500	467.167	,00
26/1/2006	4,4500	12,66%	3,9900	4,4700	3,9900	464.160	,00
25/1/2006	3,9500	2,60%	3,8900	4,0300	3,8900	232.827	,00
24/1/2006	3,8500	2,12%	3,7900	3,9100	3,7900	152.426	,00
23/1/2006	3,7700	0,53%	3,6500	3,8900	3,6500	128.688	,00
20/1/2006	3,7500	-1,06%	3,7900	3,9500	3,7300	70.510	,00
19/1/2006	3,7900	7,98%	3,5500	3,8300	3,5500	146.246	,00
18/1/2006	3,5100	-4,36%	3,6700	3,6700	3,4700	100.562	,00
17/1/2006	3,6700	0,55%	3,6300	3,7900	3,6100	84.495	,00
16/1/2006	3,6500	1,67%	3,5900	3,6900	3,5900	107.096	,00
13/1/2006	3,5900	1,13%	3,5500	3,6100	3,4700	112.479	,00
12/1/2006	3,5500	0,00%	3,5500	3,5900	3,4500	125.743	,00
11/1/2006	3,5500	-6,33%	3,7900	3,8500	3,5100	138.086	,00
10/1/2006	3,7900	0,53%	3,7500	3,9100	3,6900	110.521	,00
09/1/2006	3,7700	1,07%	3,7900	4,1300	3,7500	271.190	,00
05/1/2006	3,7300	2,19%	3,6500	3,8100	3,5900	144.378	,00
04/1/2006	3,6500	6,41%	3,4300	3,7100	3,4300	177.592	,00
03/1/2006	3,4300	7,52%	3,2300	3,4700	3,2100	100.337	,00
02/1/2006	3,1900	0,00%	3,1900	3,2500	3,1900	13.237	,00
30/12/2005	3,1900	-1,85%	3,2500	3,2500	3,1500	39.646	,00
29/12/2005	3,2500	-1,22%	3,2900	3,3500	3,2500	29.630	,00
28/12/2005	3,2900	1,86%	3,2100	3,2900	3,1900	55.075	,00
27/12/2005	3,2300	1,25%	3,2300	3,2900	3,2300	25.567	,00
23/12/2005	3,1900	-5,34%	3,3300	3,3500	3,1900	48.284	,00
22/12/2005	3,3700	1,81%	3,3100	3,3700	3,2700	120.745	,00
21/12/2005	3,3100	-1,19%	3,3500	3,3500	3,2900	76.008	,00
20/12/2005	3,3500	-1,18%	3,4100	3,4300	3,3100	199.410	,00
19/12/2005	3,3900	3,67%	3,1900	3,4300	3,1900	324.773	,00
16/12/2005	3,2700	7,21%	3,0500	3,3300	2,9900	289.593	,00
15/12/2005	3,0500	3,39%	2,9600	3,0700	2,9500	124.255	,00
14/12/2005	2,9500	3,15%	2,8600	2,9900	2,8600	117.987	,00
13/12/2005	2,8600	2,14%	2,8000	2,8900	2,8000	72.257	,00
12/12/2005	2,8000	-2,44%	2,8700	2,8800	2,8000	29.423	,00
09/12/2005	2,8700	-0,69%	2,8900	2,9300	2,8100	76.462	,00
08/12/2005	2,8900	1,76%	2,8400	2,9600	2,8400	180.950	,00
07/12/2005	2,8400	3,27%	2,7600	2,8400	2,7600	76.798	,00
06/12/2005	2,7500	3,38%	2,6700	2,7700	2,6500	55.799	,00
05/12/2005	2,6600	-1,85%	2,7000	2,7100	2,6400	90.597	,00
02/12/2005	2,7100	-2,87%	2,7700	2,7800	2,7100	18.051	,00
01/12/2005	2,7900	-2,11%	2,8200	2,8300	2,7500	30.158	,00
30/11/2005	2,8500	-1,38%	2,7700	2,8700	2,7700	105.621	,00
29/11/2005	2,8900	0,70%	2,8200	2,8900	2,8200	67.465	,00
28/11/2005	2,8700	-0,35%	2,8900	2,8900	2,8400	87.246	,00
25/11/2005	2,8800	-0,35%	2,8600	2,8900	2,8400	27.321	,00
24/11/2005	2,8900	0,00%	2,8900	2,8900	2,8600	47.868	,00
23/11/2005	2,8900	1,40%	2,8200	2,9100	2,8200	114.909	,00
22/11/2005	2,8500	3,26%	2,7500	2,8600	2,7200	40.471	,00
21/11/2005	2,7600	-0,36%	2,7700	2,7700	2,7100	23.392	,00
18/11/2005	2,7700	2,97%	2,7200	2,7700	2,7100	83.646	,00
17/11/2005	2,6900	1,51%	2,6800	2,7000	2,6700	73.355	,00
16/11/2005	2,6500	1,53%	2,5900	2,6500	2,5900	29.200	,00
15/11/2005	2,6100	-0,76%	2,6700	2,6700	2,6000	10.654	,00
14/11/2005	2,6300	0,77%	2,6300	2,6400	2,6000	16.797	,00
11/11/2005	2,6100	-1,14%	2,6700	2,6700	2,5900	20.381	,00
10/11/2005	2,6400	3,13%	2,5600	2,6400	2,5600	20.748	,00
09/11/2005	2,5600	0,39%	2,5500	2,6000	2,5500	15.865	,00
08/11/2005	2,5500	-1,54%	2,5900	2,6100	2,5400	12.679	,00
07/11/2005	2,5900	-3,36%	2,7000	2,7100	2,5800	50.694	,00
04/11/2005	2,6800	2,29%	2,6700	2,7300	2,6400	89.637	,00
03/11/2005	2,6200	0,00%	2,4800	2,6400	2,4600	59.078	,00

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.%