Συνεχης ενημερωση

ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)

1,3500 €

0,0500 (3,85%)

Άνοιγμα 1,2500
Υψηλό 1,3800
Χαμηλό 1,2500

Όγκος 4.704
Τζίρος 6.243 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2007	6,0400	5,23%	5,7400	6,0800	5,4600	37.501	218.597,06
25/6/2007	5,7400	0,70%	5,5000	5,7600	5,4000	8.204	45.722,00
22/6/2007	5,7000	-1,38%	5,8000	6,0600	5,4200	10.265	58.432,58
21/6/2007	5,7800	9,06%	5,3000	5,7800	5,3000	14.072	77.348,04
20/6/2007	5,3000	4,33%	5,0800	5,4000	5,0800	13.681	72.977,08
19/6/2007	5,0800	9,01%	4,7000	5,1400	4,7000	224.211	1.062.001,76
18/6/2007	4,6600	11,48%	4,0200	4,9000	4,0200	213.814	995.949,20
15/6/2007	4,1800	-2,34%	4,5800	4,6200	4,0200	3.714	15.857,54
14/6/2007	4,2800	-0,47%	4,3000	4,5400	4,1000	27.121	111.177,80
13/6/2007	4,3000	6,97%	4,0400	4,3600	4,0000	11.572	47.225,14
12/6/2007	4,0200	6,91%	3,6800	4,0400	3,6800	19.543	76.512,56
11/6/2007	3,7600	9,94%	3,5000	3,7600	3,5000	8.080	29.031,32
08/6/2007	3,4200	1,18%	3,1400	3,4400	3,0600	7.446	11.401,24
07/6/2007	3,3800	-3,43%	3,2400	3,7000	3,2400	5.419	16.625,34
06/6/2007	3,5000	-4,89%	3,4800	3,5800	3,4800	2.240	7.893,00
05/6/2007	3,6800	9,52%	3,4000	3,6800	3,2200	11.423	39.613,56
04/6/2007	3,3600	11,26%	3,0200	3,3600	3,0000	6.840	20.512,02
01/6/2007	3,0200	2,72%	2,9200	3,0200	2,8600	325	959,50
31/5/2007	2,9400	6,52%	2,8200	2,9400	2,8000	14.850	38.322,60
30/5/2007	2,7600	2,60%	2,5800	2,7600	2,5100	961	2.036,99
29/5/2007	2,6900	-0,37%	2,5600	2,6900	2,5600	130	343,70
25/5/2007	2,7000	-1,10%	2,7400	2,7400	2,5800	51	97,48
24/5/2007	2,7300	0,74%	2,7100	2,7400	2,6000	1.435	3.787,99
23/5/2007	2,7100	2,65%	2,6800	2,7400	2,6800	3.790	9.493,80
22/5/2007	2,6400	1,93%	2,6000	2,6400	2,6000	1.570	4.125,00
21/5/2007	2,5900	-6,50%	2,5200	2,7300	2,5200	2.890	7.477,80
18/5/2007	2,7700	0,00%	2,5500	2,7700	2,5500	270	711,20
17/5/2007	2,7700	-1,07%	2,6400	2,7800	2,6000	1.180	3.105,00
15/5/2007	2,8000	-1,06%	2,8000	2,8000	2,8000	30	84,00
14/5/2007	2,8300	1,80%	2,7200	2,8300	2,6000	1.141	2.902,00
11/5/2007	2,7800	-0,71%	2,6600	2,7900	2,6400	1.370	3.673,40
10/5/2007	2,8000	-0,71%	2,7500	2,8000	2,6600	400	1.081,00
09/5/2007	2,8200	6,82%	2,6200	2,8500	2,6200	7.150	20.155,00
08/5/2007	2,6400	-7,69%	2,8600	2,8600	2,6400	1.861	4.932,98
07/5/2007	2,8600	-1,38%	2,8800	2,8800	2,6900	4.081	11.751,49
04/5/2007	2,9000	3,20%	2,7400	2,9500	2,7400	307	775,00
03/5/2007	2,8100	-7,57%	2,8000	3,0000	2,8000	3.318	9.718,00
02/5/2007	3,0400	0,66%	3,0200	3,0400	2,7600	3.800	10.202,80
30/4/2007	3,0200	0,00%	3,0800	3,1600	3,0000	5.460	,00
27/4/2007	3,0200	4,86%	2,8800	3,0200	2,8800	4.510	13.448,00
26/4/2007	2,8800	2,13%	2,8200	2,8800	2,7400	3.101	2.823,94
25/4/2007	2,8200	4,83%	2,6400	2,8800	2,6200	9.566	24.490,54
24/4/2007	2,6900	-1,82%	2,6700	2,7000	2,6400	4.860	13.005,00
23/4/2007	2,7400	3,79%	2,7400	2,7600	2,6200	6.730	12.394,94
20/4/2007	2,6400	12,34%	2,4500	2,7500	2,4000	22.624	54.795,15
19/4/2007	2,3500	9,81%	2,2400	2,3500	2,2400	1.893	2.908,30
18/4/2007	2,1400	0,00%	2,1000	2,1400	2,1000	200	421,60
17/4/2007	2,1400	-2,28%	2,0500	2,2100	2,0500	1.960	4.237,60
16/4/2007	2,1900	3,79%	2,1000	2,1900	2,1000	50	105,90
13/4/2007	2,1100	-4,52%	2,1800	2,2000	2,1000	842	1.821,00
12/4/2007	2,2100	0,00%	2,1000	2,2100	2,1000	440	968,00
11/4/2007	2,2100	-0,45%	2,1400	2,2100	2,1200	2.280	5.009,05
05/4/2007	2,2200	2,78%	2,2200	2,2200	2,2200	6.000	13.320,00
04/4/2007	2,1600	1,41%	2,1300	2,2200	2,1300	1.104	685,00
03/4/2007	2,1300	1,43%	1,9500	2,1300	1,9500	161	312,00
30/3/2007	2,1000	-1,87%	2,1000	2,1000	2,1000	20	42,00
29/3/2007	2,1400	5,94%	2,0200	2,1400	2,0200	90	183,40
28/3/2007	2,0200	0,00%	2,0200	2,0200	2,0200	40	,00
27/3/2007	2,0200	-6,91%	2,0200	2,0200	2,0200	480	970,00
26/3/2007	2,1700	0,00%	2,1500	2,1700	2,1500	5.243	258,00
23/3/2007	2,1700	0,00%	2,1700	2,1700	2,1700	5.030	10.914,70
22/3/2007	2,1700	-0,91%	2,0300	2,1700	2,0300	90	190,00
21/3/2007	2,1900	0,00%	2,1900	2,1900	2,1500	8.420	,00
20/3/2007	2,1900	3,30%	2,1200	2,1900	2,1200	2.320	4.933,10
19/3/2007	2,1200	-5,78%	2,2500	2,2500	2,1200	2.350	5.113,60
16/3/2007	2,2500	7,14%	2,2500	2,2500	2,2500	2.595	5.838,75
13/3/2007	2,1000	-0,94%	2,1000	2,1000	2,1000	220	462,00
12/3/2007	2,1200	1,44%	2,1200	2,1200	2,1200	10	21,00
09/3/2007	2,0900	4,50%	2,0900	2,0900	2,0900	160	33.450,00
07/3/2007	2,0000	-3,38%	2,0000	2,0000	2,0000	500	1.000,00
06/3/2007	2,0700	8,95%	1,9400	2,0700	1,9400	465	904,40
05/3/2007	1,9000	-13,24%	1,9200	1,9200	1,9000	2.020	3.844,82
02/3/2007	2,1900	0,00%	2,0200	2,1900	2,0200	80	168,60
28/2/2007	2,1900	9,50%	1,9200	2,1900	1,9200	176	339,00
27/2/2007	2,0000	-4,76%	2,1000	2,1000	2,0000	1.490	3.052,00
26/2/2007	2,1000	-0,94%	2,1200	2,1200	2,1000	330	697,69
23/2/2007	2,1200	-3,20%	2,1000	2,1200	2,1000	709	1.489,18
22/2/2007	2,1900	-1,79%	2,2000	2,2000	2,1900	1.130	2.475,20
20/2/2007	2,2300	0,45%	2,2100	2,2300	2,2100	50	110,30
16/2/2007	2,2200	-2,20%	2,2200	2,2200	2,2200	605	1.342,70
15/2/2007	2,2700	0,00%	2,1800	2,2700	2,1800	260	575,40
14/2/2007	2,2700	3,18%	2,2000	2,2700	2,2000	82	180,54
13/2/2007	2,2000	1,38%	2,2000	2,2000	2,2000	50	110,00
12/2/2007	2,1700	-3,98%	2,1700	2,1700	2,1700	510	1.106,90
09/2/2007	2,2600	-0,88%	2,1600	2,2600	2,1600	2.180	4.738,80
08/2/2007	2,2800	-0,87%	2,2800	2,2800	2,2500	710	1.606,50
07/2/2007	2,3000	1,32%	2,2700	2,3000	2,2400	490	1.110,00
06/2/2007	2,2700	-2,16%	2,2900	2,2900	2,2700	400	910,40
05/2/2007	2,3200	1,75%	2,2800	2,3200	2,2800	1.120	2.590,52
02/2/2007	2,2800	-0,87%	2,3000	2,3000	2,2800	110	252,20
01/2/2007	2,3000	0,00%	2,3000	2,3000	2,2800	2.180	5.003,20
31/1/2007	2,3000	-2,13%	2,3000	2,3000	2,3000	1.799	4.137,70
30/1/2007	2,3500	0,43%	2,3100	2,3500	2,3100	580	,00
29/1/2007	2,3400	0,00%	2,3400	2,3400	2,3400	261	610,94
26/1/2007	2,3400	-4,10%	2,4400	2,4400	2,3400	1.435	3.378,20
25/1/2007	2,4400	6,09%	2,3000	2,4400	2,3000	1.270	2.926,60
24/1/2007	2,3000	-3,77%	2,3600	2,3600	2,3000	600	1.393,00
23/1/2007	2,3900	-0,42%	2,2800	2,3900	2,2800	50	114,90
22/1/2007	2,4000	3,45%	2,4500	2,4500	2,4000	1.530	3.729,00
19/1/2007	2,3200	0,87%	2,3000	2,3200	2,3000	1.470	3.402,40
18/1/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.080	2.484,00
17/1/2007	2,3000	-2,54%	2,3000	2,3600	2,3000	1.190	2.772,40
16/1/2007	2,3600	0,00%	2,3300	2,3600	2,3300	120	280,40
15/1/2007	2,3600	-0,84%	2,3500	2,3600	2,3500	1.030	2.425,60
12/1/2007	2,3800	-4,03%	2,3900	2,3900	2,3800	383	914,38
11/1/2007	2,4800	-4,62%	2,3800	2,4800	2,3800	130	314,00
10/1/2007	2,6000	10,64%	2,3300	2,6000	2,3300	640	1.640,50
09/1/2007	2,3500	0,86%	2,3600	2,3600	2,3500	2.490	5.855,50
08/1/2007	2,3300	-9,34%	2,3000	2,3300	2,3000	2.089	4.812,47
05/1/2007	2,5700	9,83%	2,3400	2,5700	2,3400	320	773,00
04/1/2007	2,3400	-1,68%	2,3500	2,3500	2,3400	2.040	4.793,85
03/1/2007	2,3800	-0,83%	2,3600	2,3800	2,3600	160	379,60
02/1/2007	2,4000	-9,43%	2,5000	2,5000	2,4000	238	581,00
28/12/2006	2,6500	4,74%	2,5500	2,6500	2,5500	60	152,65
27/12/2006	2,5300	0,80%	2,3600	2,5300	2,3600	41	96,53
22/12/2006	2,5100	-3,46%	2,5100	2,5100	2,5100	560	4.344,70
21/12/2006	2,6000	-0,76%	2,5000	2,6000	2,5000	1.135	2.939,00
20/12/2006	2,6200	-6,76%	2,4200	2,6200	2,4200	100	254,20
19/12/2006	2,8100	12,40%	2,4000	2,8100	2,4000	230	614,40
18/12/2006	2,5000	0,00%	2,4300	2,5000	2,4300	938	2.295,00
15/12/2006	2,5000	-3,85%	2,4100	2,5000	2,4100	420	1.043,00
14/12/2006	2,6000	7,88%	2,8900	2,8900	2,6000	5.259	14.877,40
13/12/2006	2,4100	-3,21%	2,4000	2,4100	2,4000	129	310,40
12/12/2006	2,4900	-3,86%	2,3100	2,4900	2,3100	500	1.230,20
11/12/2006	2,5900	-4,07%	2,3500	2,5900	2,3500	240	580,80
08/12/2006	2,7000	15,38%	2,2800	2,7000	2,2800	1.100	2.953,00
07/12/2006	2,3400	0,00%	2,3100	2,3400	2,3100	29	68,16
06/12/2006	2,3400	-1,27%	2,2800	2,3400	2,2800	41	93,34
05/12/2006	2,3700	3,04%	2,3700	2,3700	2,3700	179	423,83
04/12/2006	2,3000	-1,71%	2,3000	2,3000	2,3000	120	276,00
01/12/2006	2,3400	-0,85%	2,3400	2,3400	2,3400	40	94,00
30/11/2006	2,3600	-4,84%	2,3600	2,3600	2,3600	60	141,36
28/11/2006	2,4800	3,33%	2,3300	2,4800	2,3300	441	1.027,48
27/11/2006	2,4000	0,00%	2,4000	2,4000	2,4000	10	24,00
24/11/2006	2,4000	-1,23%	2,3400	2,4000	2,3400	60	142,00
23/11/2006	2,4300	0,00%	2,3300	2,4300	2,3300	969	2.348,87
22/11/2006	2,4300	-2,80%	2,3200	2,4300	2,3200	41	95,43
21/11/2006	2,5000	4,60%	2,3000	2,5000	2,3000	731	1.681,50
20/11/2006	2,3900	1,70%	2,3000	2,3900	2,3000	291	691,89
17/11/2006	2,3500	-1,67%	2,3600	2,3600	2,3500	460	1.084,76
16/11/2006	2,3900	-1,65%	2,3000	2,3900	2,2900	469	1.082,71
15/11/2006	2,4300	-0,41%	2,2700	2,4300	2,2700	560	1.274,60
14/11/2006	2,4400	-2,01%	2,4400	2,4400	2,4400	369	900,16
13/11/2006	2,4900	1,63%	2,4500	2,4900	2,4500	470	1.156,00
10/11/2006	2,4500	2,94%	2,4000	2,4500	2,4000	169	412,05
09/11/2006	2,3800	0,00%	2,3800	2,3800	2,3800	415	987,80
08/11/2006	2,3800	-3,64%	2,4700	2,4700	2,3800	200	489,20
07/11/2006	2,4700	4,66%	2,3600	2,4700	2,3600	120	287,80
06/11/2006	2,3600	-0,42%	2,3700	2,3700	2,3600	200	474,00
03/11/2006	2,3700	-1,25%	2,3700	2,3700	2,3700	80	189,80
02/11/2006	2,4000	-1,64%	2,4000	2,4000	2,4000	220	528,00
01/11/2006	2,4400	2,52%	2,3800	2,4400	2,3800	359	856,36
31/10/2006	2,3800	-9,85%	2,3800	2,3800	2,3800	80	190,00
30/10/2006	2,6400	10,46%	2,4100	2,6400	2,4100	560	1.350,40
27/10/2006	2,3900	2,14%	2,3400	2,3900	2,3400	630	1.474,65
26/10/2006	2,3400	0,43%	2,3300	2,3400	2,3300	340	793,00
25/10/2006	2,3300	-4,51%	2,4000	2,4000	2,3300	2.380	5.561,50
24/10/2006	2,4400	-0,41%	2,4500	2,4500	2,4400	684	1.671,30
23/10/2006	2,4500	-5,77%	2,4500	2,4500	2,4500	876	2.146,20
20/10/2006	2,6000	2,36%	2,6000	2,6000	2,6000	10	26,00
19/10/2006	2,5400	-2,68%	2,5400	2,5400	2,5400	40	101,20
18/10/2006	2,6100	0,77%	2,4700	2,6100	2,4700	198.531	518.081,91
17/10/2006	2,5900	-0,38%	2,5100	2,5900	2,5100	197.439	511.366,11
16/10/2006	2,6000	0,78%	2,6000	2,6000	2,6000	398	1.034,40
13/10/2006	2,5800	0,00%	2,5800	2,5800	2,5800	160	412,60
12/10/2006	2,5800	0,39%	2,5500	2,5800	2,5500	229	587,82
11/10/2006	2,5700	0,78%	2,7400	2,7400	2,5700	240	650,80
10/10/2006	2,5500	0,00%	2,5500	2,5500	2,5500	40	102,00
06/10/2006	2,5500	-1,92%	2,6000	2,7200	2,5200	2.420	6.180,50
05/10/2006	2,6000	-7,80%	2,5900	2,7400	2,5500	340	878,60
03/10/2006	2,8200	-0,35%	2,8200	2,8200	2,8200	20	56,00
02/10/2006	2,8300	4,81%	2,8300	2,8300	2,8300	200	566,00
29/9/2006	2,7000	6,30%	2,5400	2,7000	2,5400	1.620	4.194,50
28/9/2006	2,5400	-2,31%	2,5700	2,5700	2,5400	210	537,00
27/9/2006	2,6000	2,36%	2,6100	2,6100	2,6000	1.260	3.277,00
26/9/2006	2,5400	-2,31%	2,5400	2,5400	2,5400	120	305,20
25/9/2006	2,6000	0,39%	2,5900	2,6000	2,5900	120	311,00
22/9/2006	2,5900	-5,82%	2,5600	2,5900	2,5600	80	205,60
21/9/2006	2,7500	3,77%	2,5700	2,7500	2,5700	430	1.147,70
20/9/2006	2,6500	4,74%	2,6000	2,7000	2,5800	215	563,20
19/9/2006	2,5300	-1,17%	2,4200	2,7000	2,4200	75	188,95
18/9/2006	2,5600	-8,57%	2,5600	2,5600	2,5600	40	102,00
15/9/2006	2,8000	0,00%	2,6500	2,8000	2,6500	120	329,60
14/9/2006	2,8000	-1,75%	2,8000	2,8000	2,8000	1.000	2.800,00
13/9/2006	2,8500	0,35%	2,8300	2,8500	2,8300	269	763,56
12/9/2006	2,8400	-2,41%	2,6500	2,9100	2,6500	90	242,90
11/9/2006	2,9100	4,68%	2,6000	2,9100	2,6000	180	508,40
07/9/2006	2,7800	6,92%	2,4700	2,7900	2,4700	229	624,47
06/9/2006	2,6000	-8,45%	2,6000	2,6000	2,6000	410	1.066,00
05/9/2006	2,8400	8,40%	2,4500	2,8400	2,4500	290	785,60
04/9/2006	2,6200	-7,42%	2,6200	2,6200	2,6200	40	105,00
01/9/2006	2,8300	8,85%	2,6100	2,8300	2,6100	65	173,05
31/8/2006	2,6000	0,00%	2,6000	2,6100	2,6000	140	364,20
30/8/2006	2,6000	0,00%	2,6100	2,6100	2,6000	150	390,00
29/8/2006	2,6000	0,00%	2,6000	2,6000	2,6000	40	104,00
28/8/2006	2,6000	-5,45%	2,6000	2,6000	2,6000	80	208,00
25/8/2006	2,7500	0,00%	2,7500	2,7500	2,7500	337	927,00
24/8/2006	2,7500	1,85%	2,7800	2,7800	2,7500	620	1.720,00
23/8/2006	2,7000	-4,93%	2,7000	2,7000	2,7000	40	108,00
22/8/2006	2,8400	1,43%	2,8000	2,8400	2,8000	1.021	2.868,39
21/8/2006	2,8000	4,48%	2,6800	2,8000	2,6800	1.014	2.791,78
17/8/2006	2,6800	3,47%	2,5900	2,6800	2,5900	123	322,24
16/8/2006	2,5900	1,57%	2,6900	2,6900	2,5900	60	160,90
14/8/2006	2,5500	-7,61%	2,5500	2,5500	2,5500	40	102,00
10/8/2006	2,7600	-0,36%	2,5700	2,7600	2,5700	140	379,00
09/8/2006	2,7700	1,09%	2,5300	2,7700	2,5300	452	1.231,14
08/8/2006	2,7400	0,37%	2,7300	2,7400	2,7200	595	1.628,50
07/8/2006	2,7300	8,76%	2,7300	2,7300	2,7300	5	14,00
04/8/2006	2,5100	-3,46%	2,4400	2,7800	2,4400	302	837,87
03/8/2006	2,6000	-6,81%	2,5900	2,6000	2,5900	175	455,00
02/8/2006	2,7900	2,57%	2,9000	2,9000	2,7200	702	1.913,68
01/8/2006	2,7200	5,43%	2,6000	2,7200	2,4100	1.105	2.862,70
31/7/2006	2,5800	-0,77%	2,5800	2,5800	2,5800	140	361,60
27/7/2006	2,6000	0,00%	2,6000	2,6000	2,6000	40	104,00
26/7/2006	2,6000	-2,26%	2,6600	2,6600	2,6000	80	210,00
20/7/2006	2,6600	4,72%	2,5400	2,6600	2,5400	200	520,00
17/7/2006	2,5400	-1,17%	2,5400	2,5400	2,5400	552	1.402,48
14/7/2006	2,5700	-4,81%	2,5700	2,5700	2,5700	40	,00
12/7/2006	2,7000	0,00%	2,7000	2,7000	2,7000	40	,00
11/7/2006	2,7000	1,50%	2,7000	2,7000	2,7000	80	,00
10/7/2006	2,6600	0,00%	2,6600	2,6600	2,6600		,00
07/7/2006	2,6600	0,00%	2,6600	2,6600	2,6600		,00
06/7/2006	2,6600	-1,48%	2,6600	2,6600	2,6600	501	,00
05/7/2006	2,7000	-2,17%	2,7000	2,7000	2,7000	10	,00
04/7/2006	2,7600	6,98%	2,6000	2,7600	2,5800	27.349	,00
03/7/2006	2,5800	-6,52%	2,4900	2,6900	2,4900	256	658,88
30/6/2006	2,7600	4,15%	2,6900	2,7600	2,6900	640	,00
29/6/2006	2,6500	4,33%	2,6000	2,7600	2,6000	571	,00
28/6/2006	2,5400	-1,93%	2,7900	2,8400	2,5400	430	,00
27/6/2006	2,5900	-2,26%	2,5400	2,5900	2,5400	150	,00
26/6/2006	2,6500	6,00%	2,4900	2,6500	2,4900	2.280	,00
23/6/2006	2,5000	-2,34%	2,4100	2,5000	2,4100	120	,00
22/6/2006	2,5600	0,00%	2,3400	2,5600	2,3400	340	,00
21/6/2006	2,5600	0,00%	2,5600	2,5600	2,5600		,00
20/6/2006	2,5600	0,00%	2,5800	2,6500	2,5600	380	,00
19/6/2006	2,5600	0,00%	2,5600	2,5600	2,5600		,00
16/6/2006	2,5600	2,40%	2,5400	2,6600	2,5400	885	,00
15/6/2006	2,5000	8,70%	2,4900	2,5000	2,4900	425	,00
14/6/2006	2,3000	-2,54%	2,3000	2,5700	2,3000	760	,00
13/6/2006	2,3600	-9,23%	2,6000	2,6100	2,3600	680	,00
09/6/2006	2,6000	0,00%	2,5200	2,6000	2,5200	240	,00
08/6/2006	2,6000	0,00%	2,6000	2,6000	2,6000		,00
07/6/2006	2,6000	-1,52%	2,5400	2,6000	2,5400	540	,00
06/6/2006	2,6400	-8,97%	2,9000	2,9000	2,6400	540	,00
05/6/2006	2,9000	0,00%	2,9000	2,9000	2,9000		,00
02/6/2006	2,9000	-3,01%	2,7700	2,9000	2,7700	997	,00
01/6/2006	2,9900	-0,99%	3,0000	3,0000	2,9900	70	,00
31/5/2006	3,0200	-0,66%	3,0000	3,0400	3,0000	211.592	,00
30/5/2006	3,0400	0,66%	2,7600	3,0400	2,7200	790	,00
29/5/2006	3,0200	0,67%	2,9000	3,0200	2,9000	240	,00
26/5/2006	3,0000	0,67%	2,9800	3,1400	2,9400	3.851	,00
25/5/2006	2,9800	-0,67%	2,9800	2,9800	2,9800	40	,00
24/5/2006	3,0000	-6,25%	3,0000	3,0000	3,0000	40	,00
23/5/2006	3,2000	-4,76%	3,0400	3,2000	3,0400	620	,00
22/5/2006	3,3600	0,00%	3,3600	3,3600	3,3600		,00
19/5/2006	3,3600	4,35%	3,3000	3,3600	3,3000	200	,00
18/5/2006	3,2200	-1,83%	3,2000	3,2200	3,2000	670	,00
17/5/2006	3,2800	-6,29%	3,4400	3,4400	3,2200	20.670	,00
16/5/2006	3,5000	4,17%	3,3400	3,5000	3,2000	790	,00
15/5/2006	3,3600	-1,18%	3,3400	3,3600	3,3400	190	,00
12/5/2006	3,4000	1,80%	3,3200	3,4000	3,3200	1.580	,00
11/5/2006	3,3400	0,60%	3,3200	3,4800	3,3200	851	,00
10/5/2006	3,3200	-1,19%	3,3400	3,4800	3,3200	1.222	,00
09/5/2006	3,3600	-3,45%	3,4400	3,4400	3,3600	7.170	,00
08/5/2006	3,4800	-0,57%	3,5600	3,6000	3,4600	2.401	,00
05/5/2006	3,5000	-7,41%	3,6600	3,6800	3,4200	18.620	,00
04/5/2006	3,7800	2,16%	3,6400	3,7800	3,6400	150	,00
03/5/2006	3,7000	-5,61%	3,7800	3,9600	3,7000	450	,00
02/5/2006	3,9200	8,89%	3,4800	3,9200	3,4800	7.400	,00
28/4/2006	3,6000	2,86%	3,4200	3,6000	3,4200	2.870	,00
27/4/2006	3,5000	-6,42%	3,7400	3,7400	3,5000	2.310	,00
26/4/2006	3,7400	-1,06%	3,7800	3,7800	3,7400	566	,00
25/4/2006	3,7800	0,00%	3,6000	3,7800	3,6000	940	,00
20/4/2006	3,7800	-7,35%	3,9000	3,9000	3,7800	650	,00
19/4/2006	4,0800	-1,92%	4,2200	4,2200	4,0800	4.040	,00
18/4/2006	4,1600	4,00%	4,0200	4,3600	4,0200	4.430	,00
13/4/2006	4,0000	0,00%	3,7200	4,0000	3,7200	3.310	,00
12/4/2006	4,0000	0,00%	3,7200	4,0000	3,7200	520	,00
11/4/2006	4,0000	1,01%	3,9400	4,0000	3,6200	4.740	,00
10/4/2006	3,9600	9,39%	3,5000	3,9800	3,5000	2.444	,00
07/4/2006	3,6200	-1,09%	3,4200	4,0000	3,4200	4.850	,00
06/4/2006	3,6600	-1,61%	3,4200	3,6800	3,4200	1.788	,00
05/4/2006	3,7200	6,29%	3,4600	3,7200	3,4200	6.015	,00
04/4/2006	3,5000	9,38%	3,1600	3,5000	3,0000	3.700	,00
03/4/2006	3,2000	-3,61%	3,3000	3,3400	3,1600	1.340	,00
31/3/2006	3,3200	8,50%	2,9700	3,3600	2,9400	2.180	,00
30/3/2006	3,0600	-7,27%	3,0800	3,2800	3,0600	220	,00
29/3/2006	3,3000	8,55%	2,9000	3,3000	2,8600	1.320	,00
28/3/2006	3,0400	0,00%	3,0200	3,0400	3,0200	400	,00
27/3/2006	3,0400	-6,75%	3,0600	3,0600	3,0400	80	,00
24/3/2006	3,2600	9,40%	2,9800	3,2600	2,9800	1.090	,00
23/3/2006	2,9800	-0,33%	2,9900	2,9900	2,9800	140	,00
22/3/2006	2,9900	0,67%	2,9700	2,9900	2,9700	200	,00
21/3/2006	2,9700	-3,57%	3,0000	3,0000	2,9300	270	,00
20/3/2006	3,0800	4,41%	2,9500	3,0800	2,9500	170	,00
17/3/2006	2,9500	-7,23%	2,9500	2,9500	2,9500	200	,00
16/3/2006	3,1800	6,71%	3,0000	3,1800	3,0000	680	,00
15/3/2006	2,9800	-3,25%	2,9800	3,0200	2,9800	290	,00
14/3/2006	3,0800	-7,78%	3,0400	3,0800	3,0400	364	,00
13/3/2006	3,3400	0,00%	3,3400	3,3400	3,3400	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%