Συνεχης ενημερωση

ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)

0,1800 €

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
03/1/2008	10,5900	4,44%	10,0800	10,6600	9,9700	15.990	,00
02/1/2008	10,1400	0,60%	10,4200	10,4200	10,1400	9.769	,00
31/12/2007	10,0800	1,10%	10,0800	10,0800	9,9700	2.905	29.245,45
28/12/2007	9,9700	3,53%	9,5600	10,2500	9,5600	14.283	143.070,52
27/12/2007	9,6300	0,00%	9,8000	9,8000	9,6300	5.015	48.473,20
24/12/2007	9,6300	0,00%	9,8000	9,8000	9,6300	5.375	52.110,12
21/12/2007	9,6300	0,73%	9,7300	9,7300	9,5600	9.626	93.105,54
20/12/2007	9,5600	-1,75%	9,8000	9,8000	9,4600	14.038	135.257,22
19/12/2007	9,7300	0,00%	9,9000	9,9000	9,6300	8.780	85.838,27
18/12/2007	9,7300	-1,72%	9,8000	10,0800	9,7300	15.551	152.356,62
17/12/2007	9,9000	-4,07%	10,1400	10,1400	9,9000	10.858	108.329,84
14/12/2007	10,3200	-2,55%	10,7600	10,7600	10,3200	4.590	48.472,35
13/12/2007	10,5900	0,00%	10,5900	11,0400	10,4900	10.404	112.120,00
12/12/2007	10,5900	1,63%	10,2500	10,6600	10,1400	16.184	168.458,06
11/12/2007	10,4200	4,51%	10,0800	10,5900	10,0800	23.127	239.339,78
10/12/2007	9,9700	1,73%	9,8000	10,0800	9,6300	9.587	94.649,60
07/12/2007	9,8000	-1,71%	10,2500	10,2500	9,8000	9.607	95.916,75
06/12/2007	9,9700	0,71%	9,9700	10,2500	9,8000	15.188	152.558,25
05/12/2007	9,9000	1,02%	9,7300	10,0800	9,7300	13.356	132.564,23
04/12/2007	9,8000	-1,71%	9,8000	9,9700	9,7300	8.477	83.355,98
03/12/2007	9,9700	-3,39%	10,2500	10,2500	9,9700	6.084	61.062,40
30/11/2007	10,3200	2,38%	10,2500	10,4900	9,9700	5.095	52.553,61
29/11/2007	10,0800	0,00%	10,5900	10,5900	9,9000	13.204	134.568,88
28/11/2007	10,0800	3,60%	9,8000	10,1400	9,7300	7.468	74.649,71
27/11/2007	9,7300	0,00%	9,5600	9,8000	9,4600	6.112	58.971,46
26/11/2007	9,7300	-3,47%	10,3200	10,3200	9,7300	12.483	124.403,99
23/11/2007	10,0800	7,35%	9,4600	10,0800	9,4600	16.567	,00
22/11/2007	9,3900	-3,49%	9,4600	9,8000	9,3900	18.031	336.566,17
21/11/2007	9,7300	-4,04%	9,9700	10,0800	9,3900	26.809	261.673,63
20/11/2007	10,1400	-1,74%	10,1400	10,3200	10,0800	7.548	76.914,10
19/11/2007	10,3200	-1,62%	10,5900	10,5900	9,9700	8.407	85.966,13
16/11/2007	10,4900	0,67%	10,2500	10,5900	10,2500	10.044	104.386,39
15/11/2007	10,4200	-4,75%	10,7600	10,7600	10,2500	9.150	95.050,93
14/11/2007	10,9400	1,67%	10,9400	11,1100	10,5900	7.546	81.834,02
13/11/2007	10,7600	4,98%	10,1400	10,8300	9,9000	20.708	213.344,32
12/11/2007	10,2500	-5,36%	10,8300	10,8300	10,2500	17.286	181.314,09
09/11/2007	10,8300	-1,90%	11,0400	11,2100	10,4900	13.597	146.354,54
08/11/2007	11,0400	0,00%	10,9400	11,0400	10,8300	3.742	40.946,01
07/11/2007	11,0400	-1,52%	11,2100	11,2100	10,8300	6.523	71.512,50
06/11/2007	11,2100	1,54%	11,0400	11,2100	10,9400	6.361	70.302,25
05/11/2007	11,0400	-2,13%	11,1100	11,2800	10,9400	5.194	57.540,30
02/11/2007	11,2800	1,53%	11,1100	11,3800	11,1100	8.700	97.213,19
01/11/2007	11,1100	-4,39%	11,7300	11,8000	11,0400	9.547	107.716,36
31/10/2007	11,6200	2,11%	11,3800	11,7300	11,2800	6.891	78.821,81
30/10/2007	11,3800	-2,07%	11,5500	11,5500	11,3800	9.502	108.751,30
29/10/2007	11,6200	-1,53%	11,9000	11,9000	11,6200	8.181	95.945,75
26/10/2007	11,8000	1,55%	11,6200	11,9000	11,4500	5.193	60.621,37
25/10/2007	11,6200	0,00%	11,7300	11,8000	11,4500	8.103	94.276,96
24/10/2007	11,6200	0,61%	11,5500	11,8000	11,2800	7.880	90.913,76
23/10/2007	11,5500	1,49%	11,5500	11,8000	11,5500	11.033	128.295,53
22/10/2007	11,3800	-3,56%	11,4500	11,6200	11,2800	10.368	118.301,61
19/10/2007	11,8000	0,60%	11,8000	12,0700	11,6200	8.688	102.737,11
18/10/2007	11,7300	-1,43%	11,9000	12,0700	11,6200	8.663	101.858,10
17/10/2007	11,9000	0,00%	11,9000	12,0700	11,9000	7.455	89.359,06
16/10/2007	11,9000	-3,33%	12,2400	12,2400	11,9000	9.920	118.590,30
15/10/2007	12,3100	-0,81%	12,4100	12,6500	12,2400	4.009	49.748,52
12/10/2007	12,4100	0,81%	11,9700	12,8600	11,9700	20.876	261.530,80
11/10/2007	12,3100	3,45%	11,9700	12,4100	11,9700	13.005	159.397,82
10/10/2007	11,9000	-1,41%	12,1400	12,3100	11,9000	9.187	111.543,33
09/10/2007	12,0700	-0,58%	12,2400	12,3100	11,9700	10.338	125.313,59
08/10/2007	12,1400	0,00%	12,1400	12,5900	12,0700	17.193	211.976,34
05/10/2007	12,1400	-0,82%	12,2400	12,4800	12,0700	7.819	95.778,97
04/10/2007	12,2400	0,00%	12,1400	12,4800	12,1400	8.127	99.538,47
03/10/2007	12,2400	0,00%	12,2400	12,5900	12,1400	10.558	130.787,37
02/10/2007	12,2400	-3,24%	12,8600	12,8600	12,1400	17.547	219.716,41
01/10/2007	12,6500	7,20%	11,9000	12,7600	11,9000	44.749	561.050,11
28/9/2007	11,8000	0,00%	11,9700	11,9700	11,7300	6.808	80.939,19
27/9/2007	11,8000	0,00%	11,8000	12,4100	11,7300	24.470	296.167,67
26/9/2007	11,8000	1,55%	11,7300	11,9000	11,7300	20.333	240.511,24
25/9/2007	11,6200	-2,35%	11,9000	11,9000	11,6200	7.618	89.132,54
24/9/2007	11,9000	2,41%	11,6200	11,9700	11,6200	11.821	139.719,30
21/9/2007	11,6200	-0,94%	11,5500	11,9700	11,5500	11.918	139.976,75
20/9/2007	11,7300	0,95%	11,6200	12,1400	11,6200	16.075	190.953,10
19/9/2007	11,6200	3,01%	11,7300	11,9000	11,4500	20.657	240.730,40
18/9/2007	11,2800	2,17%	11,0400	11,5500	10,9400	7.681	86.256,04
17/9/2007	11,0400	0,00%	11,2800	11,3800	10,9400	6.422	71.398,43
14/9/2007	11,0400	-0,63%	11,1100	11,2800	10,8300	11.753	129.312,55
13/9/2007	11,1100	-1,51%	11,3800	11,3800	11,1100	7.943	88.478,43
12/9/2007	11,2800	0,00%	11,4500	11,4500	11,1100	4.127	46.548,70
11/9/2007	11,2800	-0,88%	11,3800	11,4500	11,2100	4.184	47.470,71
10/9/2007	11,3800	-2,98%	11,4500	11,5500	11,2800	6.029	68.681,80
07/9/2007	11,7300	-1,43%	11,9000	11,9700	11,6200	4.785	56.669,18
06/9/2007	11,9000	0,00%	11,9700	12,0700	11,6200	6.479	76.730,95
05/9/2007	11,9000	0,00%	11,9000	12,0700	11,7300	1.705	20.186,31
04/9/2007	11,9000	0,85%	11,7300	11,9000	11,6200	2.384	28.034,20
03/9/2007	11,8000	-0,84%	11,9000	12,3100	11,8000	10.853	130.264,08
31/8/2007	11,9000	0,00%	11,9000	12,2400	11,9000	4.311	51.766,84
30/8/2007	11,9000	0,00%	12,0700	12,3100	11,8000	6.696	81.173,96
29/8/2007	11,9000	0,85%	11,3800	11,9000	11,3800	6.059	69.951,96
28/8/2007	11,8000	-2,80%	11,9700	12,1400	11,8000	8.335	99.998,98
27/8/2007	12,1400	-3,57%	12,5900	12,5900	12,1400	7.807	95.860,26
24/8/2007	12,5900	2,27%	12,5900	12,8600	12,1400	6.837	85.369,09
23/8/2007	12,3100	-0,81%	12,4800	13,2700	12,2400	42.179	542.368,87
22/8/2007	12,4100	10,70%	11,3800	12,5900	11,3800	25.965	313.401,35
21/8/2007	11,2100	-0,62%	11,3800	11,5500	11,1100	4.940	55.757,08
20/8/2007	11,2800	-0,88%	11,7300	11,8000	11,2800	14.004	161.124,85
17/8/2007	11,3800	6,75%	10,6600	11,4500	10,4900	14.623	160.386,74
16/8/2007	10,6600	-6,90%	11,1100	11,1100	10,5900	16.158	174.075,08
14/8/2007	11,4500	1,51%	11,2800	11,5500	11,0400	15.151	172.658,98
13/8/2007	11,2800	4,16%	10,8300	11,4500	10,8300	20.953	232.298,10
10/8/2007	10,8300	-6,80%	11,2800	11,2800	10,7600	31.796	350.571,38
09/8/2007	11,6200	-4,28%	12,3100	12,4100	11,5500	19.743	236.713,71
08/8/2007	12,1400	-0,82%	12,4100	12,5900	12,0700	20.651	253.120,57
07/8/2007	12,2400	-4,08%	13,2000	13,2000	12,1400	14.792	189.228,84
06/8/2007	12,7600	-3,84%	12,8600	13,1000	12,6500	15.432	198.629,03
03/8/2007	13,2700	0,00%	13,5500	13,6200	13,2000	18.108	242.852,46
02/8/2007	13,2700	-4,46%	14,0600	14,1300	13,2000	12.004	162.994,99
01/8/2007	13,8900	0,73%	13,4500	13,9600	13,4500	41.766	573.769,21
31/7/2007	13,7900	1,25%	13,6200	14,2400	13,6200	22.031	308.211,08
30/7/2007	13,6200	0,00%	13,5500	13,8900	13,1000	24.058	324.223,31
27/7/2007	13,6200	-1,94%	13,3800	14,2400	13,1000	36.269	491.967,31
26/7/2007	13,8900	-5,83%	15,1000	15,1000	13,7200	35.262	499.214,99
25/7/2007	14,7500	0,00%	14,5800	15,6100	14,4100	28.460	427.473,87
24/7/2007	14,7500	-1,14%	15,2000	15,7800	14,6800	89.903	1.371.448,60
23/7/2007	14,9200	0,40%	15,0300	15,0300	14,6800	19.759	294.549,18
20/7/2007	14,8600	-1,13%	15,2700	15,3700	14,7500	65.768	993.607,56
19/7/2007	15,0300	10,92%	13,7200	15,2000	13,7200	136.563	2.020.041,14
18/7/2007	13,5500	3,99%	13,1000	13,5500	12,6500	37.757	498.758,57
17/7/2007	13,0300	1,32%	12,8600	13,1000	12,6500	13.355	172.076,29
16/7/2007	12,8600	-2,58%	13,4500	13,4500	12,8600	12.678	165.574,93
13/7/2007	13,2000	-1,35%	13,6200	13,7200	13,1000	29.011	390.428,65
12/7/2007	13,3800	5,77%	12,6500	13,6200	12,6500	52.874	704.127,73
11/7/2007	12,6500	0,48%	12,2400	12,6500	12,2400	24.965	311.121,68
10/7/2007	12,5900	-2,10%	13,1000	13,1000	12,5900	19.115	244.181,66
09/7/2007	12,8600	-0,54%	13,3800	13,6200	12,6500	62.717	837.218,09
06/7/2007	12,9300	8,66%	12,0700	13,3800	11,9000	80.284	1.037.116,97
05/7/2007	11,9000	-1,98%	12,2400	12,2400	11,8000	30.694	366.541,13
04/7/2007	12,1400	2,02%	12,0700	12,3100	11,9700	27.568	335.713,70
03/7/2007	11,9000	1,45%	11,9700	12,1400	11,7300	31.334	375.760,74
02/7/2007	11,7300	-2,01%	11,8000	11,9700	11,7300	11.149	131.605,27
29/6/2007	11,9700	-3,55%	12,3100	12,5900	11,9000	14.835	179.589,16
28/6/2007	12,4100	3,68%	11,9700	12,8600	11,9700	37.421	469.029,67
27/6/2007	11,9700	3,01%	11,5500	12,3100	11,5500	46.624	562.377,95
26/6/2007	11,6200	-2,92%	11,9700	11,9700	11,6200	19.194	225.618,42
25/6/2007	11,9700	-2,76%	12,2400	12,2400	11,8000	17.592	211.359,79
22/6/2007	12,3100	1,99%	12,2400	12,4800	11,9000	54.812	671.985,15
21/6/2007	12,0700	4,50%	11,5500	12,4100	11,5500	117.739	1.424.450,55
20/6/2007	11,5500	3,03%	11,3800	11,6200	11,2800	18.510	212.746,70
19/6/2007	11,2100	-0,62%	11,2800	11,4500	11,0400	18.781	211.568,50
18/6/2007	11,2800	1,53%	11,4500	11,7300	11,0400	25.826	293.900,20
15/6/2007	11,1100	-0,89%	11,2100	11,3800	10,9400	8.977	100.782,80
14/6/2007	11,2100	2,47%	10,9400	11,4500	10,9400	12.945	146.166,21
13/6/2007	10,9400	-1,53%	11,0400	11,1100	10,9400	8.239	90.672,23
12/6/2007	11,1100	-1,51%	11,1100	11,4500	11,0400	21.641	243.503,64
11/6/2007	11,2800	4,16%	10,9400	11,3800	10,9400	18.557	207.259,66
08/6/2007	10,8300	2,27%	10,4200	10,8300	10,4200	10.692	114.268,93
07/6/2007	10,5900	0,00%	10,5900	10,8300	10,4900	18.085	193.017,99
06/6/2007	10,5900	0,95%	10,5900	10,6600	10,3200	8.660	90.752,07
05/6/2007	10,4900	-3,14%	10,9400	11,0400	10,4900	25.731	276.218,83
04/6/2007	10,8300	-2,52%	11,3800	11,3800	10,7600	17.283	189.447,86
01/6/2007	11,1100	0,63%	11,1100	11,3800	11,0400	19.781	221.479,36
31/5/2007	11,0400	1,94%	11,2100	11,2800	10,9400	24.309	269.838,21
30/5/2007	10,8300	-5,41%	11,2100	11,3800	10,8300	29.656	326.281,03
29/5/2007	11,4500	-2,39%	11,7300	11,9700	11,4500	37.542	437.570,41
25/5/2007	11,7300	0,95%	11,4500	12,0700	11,4500	58.772	695.520,62
24/5/2007	11,6200	3,66%	11,0400	11,7300	10,8300	58.818	671.858,05
23/5/2007	11,2100	2,47%	11,1100	11,2100	10,8300	23.970	265.586,54
22/5/2007	10,9400	-2,41%	11,2100	11,4500	10,8300	17.587	196.121,67
21/5/2007	11,2100	3,51%	11,0400	11,3800	10,9400	29.925	333.671,59
18/5/2007	10,8300	0,00%	10,8300	11,1100	10,6600	15.969	174.365,93
17/5/2007	10,8300	-1,01%	11,1100	11,6200	10,8300	35.831	400.353,88
16/5/2007	10,9400	3,31%	10,6600	11,0400	10,5900	20.361	221.274,46
15/5/2007	10,5900	-0,66%	10,6600	10,7600	10,4900	17.185	182.144,11
14/5/2007	10,6600	0,00%	10,6600	10,8300	10,5900	12.937	138.135,84
11/5/2007	10,6600	0,66%	10,4200	10,7600	10,2500	12.366	129.304,50
10/5/2007	10,5900	0,95%	10,3200	10,8300	10,3200	37.557	397.998,86
09/5/2007	10,4900	5,22%	9,9700	10,5900	9,9700	23.797	245.666,00
08/5/2007	9,9700	0,00%	9,9700	10,1400	9,9700	10.211	102.446,74
07/5/2007	9,9700	-1,09%	10,1400	10,2500	9,9700	3.907	39.739,91
04/5/2007	10,0800	1,10%	10,0800	10,0800	9,9700	5.358	54.107,71
03/5/2007	9,9700	-1,68%	10,4200	10,4200	9,9700	9.879	99.732,65
02/5/2007	10,1400	-1,07%	10,4200	10,4200	10,1400	4.380	44.889,86
30/4/2007	10,2500	-0,68%	10,4200	10,4900	10,1400	8.321	86.317,47
27/4/2007	10,3200	0,00%	10,2500	10,5900	10,1400	16.659	172.506,43
26/4/2007	10,3200	0,00%	10,4900	10,5900	10,2500	12.488	129.442,58
25/4/2007	10,3200	-0,96%	10,4900	10,7600	10,3200	19.055	200.353,53
24/4/2007	10,4200	-3,79%	10,8300	11,0400	10,4200	19.960	212.429,05
23/4/2007	10,8300	3,24%	10,4900	11,1100	10,4900	43.178	469.211,49
20/4/2007	10,4900	4,07%	10,3200	10,6600	10,1400	31.746	330.448,73
19/4/2007	10,0800	1,10%	9,7300	10,0800	9,7300	3.372	33.590,03
18/4/2007	9,9700	-1,09%	9,9700	10,4900	9,9700	12.311	126.030,34
17/4/2007	10,0800	0,00%	10,0800	10,1400	9,9700	2.425	24.548,12
16/4/2007	10,0800	0,00%	10,0800	10,2500	9,9700	3.724	37.716,05
13/4/2007	10,0800	1,10%	9,9700	10,3200	9,9700	12.338	125.609,89
12/4/2007	9,9700	0,00%	9,9700	10,0800	9,9000	4.487	44.706,50
11/4/2007	9,9700	0,00%	9,9700	10,2500	9,9700	4.011	40.467,13
10/4/2007	9,9700	-1,09%	9,9700	10,3200	9,9700	7.821	78.538,26
05/4/2007	10,0800	-1,66%	10,0800	10,4200	10,0800	2.507	25.539,44
04/4/2007	10,2500	1,69%	10,1400	10,5900	9,9700	16.261	168.143,16
03/4/2007	10,0800	1,82%	9,9000	10,4900	9,9000	29.023	297.902,23
02/4/2007	9,9000	0,00%	9,6300	9,9000	9,6300	3.298	32.345,46
30/3/2007	9,9000	-0,70%	9,9700	9,9700	9,9000	2.161	21.391,54
29/3/2007	9,9700	0,71%	9,8000	9,9700	9,8000	3.044	30.128,83
28/3/2007	9,9000	3,56%	9,5600	9,9700	9,4600	8.106	79.052,33
27/3/2007	9,5600	-2,45%	9,7300	9,8000	9,5600	5.488	52.748,83
26/3/2007	9,8000	-1,71%	9,9700	9,9700	9,8000	3.792	37.333,31
23/3/2007	9,9700	0,00%	9,9700	9,9700	9,8000	3.402	33.733,37
22/3/2007	9,9700	0,00%	9,9700	10,0800	9,9000	9.979	99.537,15
21/3/2007	9,9700	0,00%	9,8000	10,0800	9,8000	2.109	20.811,80
20/3/2007	9,9700	-1,09%	9,8000	9,9700	9,8000	1.204	11.879,08
19/3/2007	10,0800	1,10%	9,9700	10,0800	9,9700	4.606	46.276,30
16/3/2007	9,9700	1,73%	9,5600	9,9700	9,5600	5.373	53.468,31
15/3/2007	9,8000	1,77%	9,9000	9,9000	9,7300	5.549	54.308,82
14/3/2007	9,6300	-2,73%	9,4600	9,8000	9,3900	6.342	60.431,25
13/3/2007	9,9000	-0,70%	9,9700	9,9700	9,7300	4.078	40.114,70
12/3/2007	9,9700	-1,68%	10,3200	10,3200	9,9700	4.445	45.052,12
09/3/2007	10,1400	-1,07%	10,1400	10,1400	9,9700	3.156	31.867,25
08/3/2007	10,2500	1,69%	10,2500	10,3200	9,9700	5.508	55.927,64
07/3/2007	10,0800	0,00%	10,0800	10,3200	9,9000	6.601	66.961,50
06/3/2007	10,0800	1,82%	9,9000	10,1400	9,9000	5.287	52.789,55
05/3/2007	9,9000	0,00%	9,5600	9,9000	9,3900	14.298	138.208,87
02/3/2007	9,9000	-0,70%	9,9000	10,1400	9,7300	16.423	162.104,39
01/3/2007	9,9700	-1,68%	10,3200	10,4200	9,8000	16.738	167.891,61
28/2/2007	10,1400	0,60%	9,8000	10,2500	9,8000	11.809	117.989,50
27/2/2007	10,0800	-8,70%	10,8300	10,8300	9,9700	18.730	194.667,14
26/2/2007	11,0400	0,91%	11,2100	11,3800	10,9400	20.687	230.695,93
23/2/2007	10,9400	3,31%	10,4900	11,2800	10,4900	27.579	304.077,37
22/2/2007	10,5900	-1,58%	10,6600	10,6600	10,4900	4.257	45.096,60
21/2/2007	10,7600	1,61%	10,5900	10,7600	10,3200	4.195	44.167,17
20/2/2007	10,5900	2,62%	10,0800	10,6600	10,0800	7.019	73.708,09
16/2/2007	10,3200	0,68%	10,2500	10,3200	10,1400	6.572	67.516,93
15/2/2007	10,2500	-0,68%	10,3200	10,4200	10,1400	3.184	32.770,24
14/2/2007	10,3200	2,38%	10,2500	10,4200	10,2500	4.721	48.768,81
13/2/2007	10,0800	1,10%	9,9700	10,2500	9,9700	12.526	127.266,75
12/2/2007	9,9700	-4,32%	10,2500	10,4200	9,9700	21.861	222.753,49
09/2/2007	10,4200	-2,25%	10,5900	10,7600	10,4200	5.587	58.907,09
08/2/2007	10,6600	0,66%	10,5900	10,8300	10,5900	10.534	112.461,10
07/2/2007	10,5900	-0,66%	10,6600	10,8300	10,4900	9.711	103.031,09
06/2/2007	10,6600	-1,57%	10,8300	10,8300	10,6600	9.032	97.110,37
05/2/2007	10,8300	0,00%	10,7600	10,8300	10,7600	4.573	49.455,25
02/2/2007	10,8300	0,00%	11,0400	11,0400	10,8300	14.513	158.088,29
01/2/2007	10,8300	0,00%	11,0400	11,1100	10,8300	7.620	83.175,56
31/1/2007	10,8300	0,00%	10,8300	11,0400	10,8300	6.907	75.137,07
30/1/2007	10,8300	-3,39%	11,0400	11,2100	10,8300	7.808	85.567,42
29/1/2007	11,2100	1,54%	10,9400	11,2800	10,9400	7.984	88.971,44
26/1/2007	11,0400	0,91%	10,9400	11,4500	10,8300	24.606	275.116,85
25/1/2007	10,9400	1,02%	10,8300	11,2800	10,8300	14.466	160.121,29
24/1/2007	10,8300	-1,01%	10,8300	11,1100	10,8300	6.915	75.844,40
23/1/2007	10,9400	-2,41%	10,9400	11,2100	10,6600	16.114	175.644,95
22/1/2007	11,2100	3,51%	11,3800	11,4500	10,9400	13.153	146.901,05
19/1/2007	10,8300	0,65%	10,8300	11,1100	10,6600	18.273	198.860,08
18/1/2007	10,7600	0,00%	10,8300	10,8300	10,6600	7.940	85.291,83
17/1/2007	10,7600	0,94%	10,6600	10,8300	10,6600	6.723	72.295,01
16/1/2007	10,6600	-0,93%	10,8300	10,8300	10,6600	3.445	37.000,05
15/1/2007	10,7600	-0,65%	10,8300	10,8300	10,6600	10.629	114.303,37
12/1/2007	10,8300	0,00%	10,6600	10,9400	10,6600	5.884	63.661,06
11/1/2007	10,8300	0,65%	10,7600	10,9400	10,5900	5.058	54.202,37
10/1/2007	10,7600	0,94%	10,4900	10,8300	10,4200	18.110	190.398,37
09/1/2007	10,6600	-1,57%	10,7600	10,8300	10,6600	9.887	105.986,12
08/1/2007	10,8300	-2,52%	11,1100	11,1100	10,8300	12.444	136.099,88
05/1/2007	11,1100	-2,37%	11,3800	11,3800	11,0400	6.819	76.170,74
04/1/2007	11,3800	0,00%	11,2100	11,4500	11,1100	4.562	51.609,02
03/1/2007	11,3800	0,89%	11,2800	11,7300	11,2100	17.532	201.042,68
02/1/2007	11,2800	4,16%	10,8300	11,3800	10,8300	13.458	150.716,11
29/12/2006	10,8300	0,00%	10,8300	11,0400	10,8300	6.310	68.871,11
28/12/2006	10,8300	1,59%	10,8300	10,8300	10,6600	2.662	28.600,74
27/12/2006	10,6600	-0,93%	10,8300	10,9400	10,6600	4.886	52.624,21
22/12/2006	10,7600	0,94%	10,6600	10,8300	10,6600	1.946	20.902,05
21/12/2006	10,6600	-1,57%	10,8300	10,9400	10,6600	6.683	72.084,05
20/12/2006	10,8300	0,00%	11,1100	11,1100	10,8300	7.048	76.955,52
19/12/2006	10,8300	-1,90%	10,9400	11,0400	10,8300	15.538	169.264,42
18/12/2006	11,0400	0,00%	11,0400	11,2100	10,9400	8.264	91.658,23
15/12/2006	11,0400	-0,63%	11,1100	11,3800	11,0400	10.560	118.022,42
14/12/2006	11,1100	0,00%	11,1100	11,7300	11,1100	32.400	369.662,06
13/12/2006	11,1100	1,55%	10,9400	11,2800	10,9400	18.338	204.382,15
12/12/2006	10,9400	1,67%	10,7600	11,1100	10,7600	9.437	103.786,89
11/12/2006	10,7600	-0,65%	11,0400	11,1100	10,6600	11.081	119.589,46
08/12/2006	10,8300	0,00%	10,9400	11,2800	10,8300	17.405	192.206,15
07/12/2006	10,8300	0,00%	10,8300	10,9400	10,7600	3.175	34.513,25
06/12/2006	10,8300	1,59%	10,5900	11,0400	10,5900	7.104	77.132,86
05/12/2006	10,6600	0,66%	10,6600	10,7600	10,5900	6.763	72.066,49
04/12/2006	10,5900	0,00%	10,5900	10,7600	10,4900	7.452	79.317,96
01/12/2006	10,5900	0,95%	10,5900	10,6600	10,4200	9.628	101.664,50
30/11/2006	10,4900	-1,59%	10,8300	10,8300	10,4200	10.866	115.336,59
29/11/2006	10,6600	0,66%	10,9400	10,9400	10,5900	7.178	76.955,20
28/11/2006	10,5900	-2,22%	10,6600	10,9400	10,4900	18.981	203.016,17
27/11/2006	10,8300	0,00%	10,8300	11,1100	10,7600	16.045	174.908,97
24/11/2006	10,8300	-1,90%	10,8300	11,1100	10,6600	9.141	99.583,88
23/11/2006	11,0400	1,94%	10,8300	11,1100	10,8300	7.638	83.701,03
22/11/2006	10,8300	0,00%	11,0400	11,2100	10,8300	12.245	134.468,23
21/11/2006	10,8300	3,24%	10,4900	11,3800	10,4900	20.252	220.529,29
20/11/2006	10,4900	-2,51%	10,5900	10,7600	10,4200	9.125	96.298,88
17/11/2006	10,7600	-4,01%	10,9400	11,2100	10,6600	17.596	191.129,09
16/11/2006	11,2100	-0,62%	11,2800	11,3800	10,8300	8.606	95.810,47
15/11/2006	11,2800	-1,48%	11,4500	11,6200	11,2100	15.098	171.969,03
14/11/2006	11,4500	2,14%	11,4500	11,8000	11,1100	50.801	586.862,48
13/11/2006	11,2100	-0,62%	11,2800	11,7300	11,1100	25.571	293.071,97
10/11/2006	11,2800	-0,88%	11,2800	11,5500	11,0400	14.538	163.543,55
09/11/2006	11,3800	8,48%	10,6600	11,5500	10,5900	61.318	695.225,93
08/11/2006	10,4900	-0,94%	10,5900	10,7600	10,4200	9.459	100.292,70
07/11/2006	10,5900	1,63%	10,5900	10,6600	10,4900	8.837	93.302,43
06/11/2006	10,4200	0,97%	10,3200	10,5900	10,3200	14.497	151.473,22
03/11/2006	10,3200	0,68%	10,3200	10,4200	10,2500	4.334	44.730,42
02/11/2006	10,2500	-0,68%	10,4200	10,6600	10,2500	10.834	112.963,95
01/11/2006	10,3200	-0,96%	10,4200	10,5900	10,2500	9.471	98.220,00
31/10/2006	10,4200	0,97%	10,3200	10,5900	10,3200	8.389	87.837,74
30/10/2006	10,3200	-0,96%	10,1400	10,3200	10,0800	6.732	68.720,00
27/10/2006	10,4200	-3,16%	10,5900	10,8300	10,3200	5.220	55.040,66
26/10/2006	10,7600	0,94%	10,7600	10,9400	10,5900	9.371	100.985,58
25/10/2006	10,6600	0,00%	10,3200	11,0400	10,3200	33.343	361.270,87

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.%