Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

25,4200 €

0,0200 (0,08%)

Άνοιγμα 25,4000
Υψηλό 25,5600
Χαμηλό 25,3800

Όγκος 81.370
Τζίρος 2.070.059 €
Πράξεις 501

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/10/2007	13,6700	1,86%	13,4200	13,6900	13,4200	147.516	2.050.170,78
22/10/2007	13,4200	0,00%	12,9500	13,4700	12,8900	107.361	1.431.311,04
19/10/2007	13,4200	1,51%	13,2600	13,5900	13,1800	229.279	3.076.843,88
18/10/2007	13,2200	-1,86%	13,4200	13,5700	13,1800	140.592	1.882.146,80
17/10/2007	13,4700	2,67%	13,0300	13,5700	13,0300	202.619	2.708.109,30
16/10/2007	13,1200	-0,46%	13,1800	13,2800	12,8900	218.677	2.869.498,08
15/10/2007	13,1800	0,84%	13,0900	13,4000	13,0300	133.398	1.759.411,34
12/10/2007	13,0700	-0,23%	12,9300	13,1200	12,9300	89.689	1.166.775,00
11/10/2007	13,1000	4,30%	12,6800	13,1600	12,5400	231.768	3.005.617,28
10/10/2007	12,5600	-2,10%	12,8300	12,9100	12,5400	77.115	972.513,80
09/10/2007	12,8300	0,00%	12,8300	12,9700	12,7500	185.150	2.377.281,86
08/10/2007	12,8300	-1,53%	13,1200	13,1200	12,8300	66.849	862.672,68
05/10/2007	13,0300	1,88%	12,7700	13,0300	12,7700	321.566	4.166.504,30
04/10/2007	12,7900	1,51%	12,4400	12,8500	12,3700	363.865	4.646.937,28
03/10/2007	12,6000	1,86%	12,3500	12,6200	12,2500	151.536	1.896.051,32
02/10/2007	12,3700	1,81%	12,2900	12,4400	12,1500	106.541	1.314.467,96
01/10/2007	12,1500	-0,82%	12,2500	12,2500	12,1100	189.521	2.305.707,80
28/9/2007	12,2500	0,66%	12,1700	12,4000	12,1700	354.311	4.355.200,90
27/9/2007	12,1700	0,00%	12,1700	12,3700	12,1500	462.329	5.663.478,58
26/9/2007	12,1700	2,61%	11,8600	12,2300	11,8600	108.355	1.302.007,84
25/9/2007	11,8600	-1,00%	11,9600	11,9600	11,6900	76.754	911.200,44
24/9/2007	11,9800	2,04%	11,7400	12,0000	11,7400	75.477	898.591,42
21/9/2007	11,7400	0,95%	11,6300	11,9000	11,6300	124.837	1.467.925,72
20/9/2007	11,6300	0,35%	11,5900	11,7400	11,4300	172.855	2.014.657,72
19/9/2007	11,5900	4,98%	11,3400	11,6300	11,3400	144.812	1.664.778,06
18/9/2007	11,0400	3,27%	10,6500	11,1200	10,6500	159.810	1.749.472,32
17/9/2007	10,6900	-1,11%	10,8100	10,9700	10,5800	99.429	1.064.937,68
14/9/2007	10,8100	0,19%	10,8700	10,9500	10,7700	68.066	739.226,50
13/9/2007	10,7900	-0,74%	10,8900	10,8900	10,7100	166.390	1.800.717,12
12/9/2007	10,8700	-1,72%	11,0600	11,0600	10,7900	104.108	1.132.134,92
11/9/2007	11,0600	1,00%	11,1200	11,4100	10,9500	100.098	1.120.813,58
10/9/2007	10,9500	-2,06%	11,2200	11,2200	10,8700	93.153	1.020.513,62
07/9/2007	11,1800	-1,84%	11,3900	11,4700	10,9900	145.111	1.625.266,98
06/9/2007	11,3900	-0,70%	11,7000	11,7000	11,2200	145.770	1.660.998,32
05/9/2007	11,4700	-1,38%	11,6300	11,8400	11,3700	79.622	911.662,86
04/9/2007	11,6300	-2,76%	11,9600	11,9600	11,4700	142.987	1.646.664,90
03/9/2007	11,9600	-1,40%	12,0500	12,1300	11,8800	41.306	494.960,58
31/8/2007	12,1300	5,02%	11,7600	12,1300	11,5900	131.344	1.553.210,10
30/8/2007	11,5500	-1,79%	11,8800	11,9600	11,5500	66.367	772.835,90
29/8/2007	11,7600	-2,57%	11,8600	12,0400	11,7600	210.584	2.502.684,40
28/8/2007	12,0700	-0,82%	12,0500	12,0700	11,8600	62.334	746.053,92
27/8/2007	12,1700	1,00%	12,0000	12,1900	11,9600	80.479	971.618,12
24/8/2007	12,0500	-0,82%	12,0500	12,2500	12,0000	24.598	297.321,04
23/8/2007	12,1500	1,59%	12,1500	12,4200	12,0500	125.300	1.532.535,44
22/8/2007	11,9600	3,37%	11,6700	11,9600	11,6700	135.006	1.603.166,04
21/8/2007	11,5700	-2,61%	11,8800	11,8800	11,4900	116.843	1.356.937,60
20/8/2007	11,8800	0,00%	12,0000	12,1500	11,6900	44.456	528.422,62
17/8/2007	11,8800	1,80%	11,6700	12,0200	11,2600	181.732	2.103.043,24
16/8/2007	11,6700	-6,94%	12,1100	12,1100	11,4700	153.331	1.795.773,64
14/8/2007	12,5400	-0,79%	12,5400	12,6200	12,4000	78.694	985.519,34
13/8/2007	12,6400	2,18%	12,3700	12,6400	12,3700	91.299	1.144.138,48
10/8/2007	12,3700	-4,03%	12,4600	12,6800	12,3300	325.509	4.043.396,28
09/8/2007	12,8900	-1,90%	12,9700	13,0300	12,5600	135.931	1.740.885,88
08/8/2007	13,1400	0,84%	13,0300	13,2200	12,7700	38.601	503.000,88
07/8/2007	13,0300	2,28%	12,9900	13,0700	12,7900	318.068	4.116.309,38
06/8/2007	12,7400	-1,01%	12,6600	12,8300	12,6400	66.328	842.968,08
03/8/2007	12,8700	-0,46%	12,9700	13,0300	12,8500	26.406	340.177,28
02/8/2007	12,9300	0,47%	13,0300	13,0300	12,7500	129.156	1.669.538,90
01/8/2007	12,8700	-3,38%	13,1200	13,1200	12,6600	352.619	4.529.334,82
31/7/2007	13,3200	1,52%	13,3200	13,4400	13,2400	73.160	973.976,08
30/7/2007	13,1200	0,00%	13,0900	13,1600	13,0500	120.961	1.587.257,76
27/7/2007	13,1200	-3,32%	13,0300	13,4400	13,0300	378.388	4.976.913,42
26/7/2007	13,5700	-1,67%	13,8000	13,9600	13,2800	130.431	1.777.895,94
25/7/2007	13,8000	-1,43%	13,9000	13,9200	13,6700	426.498	5.839.675,38
24/7/2007	14,0000	-0,28%	13,8600	14,1900	13,8600	185.468	2.604.600,18
23/7/2007	14,0400	-0,43%	14,0800	14,1900	13,9000	97.388	1.363.248,96
20/7/2007	14,1000	1,73%	13,9400	14,1500	13,9400	124.213	1.748.116,48
19/7/2007	13,8600	1,84%	13,7900	13,8600	13,6300	86.063	1.183.419,92
18/7/2007	13,6100	0,89%	13,1600	13,7900	13,1600	720.842	9.798.439,82
17/7/2007	13,4900	-0,88%	13,6100	13,6100	13,4700	102.761	1.388.890,98
16/7/2007	13,6100	-0,44%	13,6900	13,7300	13,6100	59.549	813.279,54
13/7/2007	13,6700	1,18%	13,6100	13,6900	13,5100	423.109	5.763.299,44
12/7/2007	13,5100	1,43%	13,3600	13,6100	13,3400	274.723	3.729.321,82
11/7/2007	13,3200	2,23%	12,7400	13,3200	12,7400	220.530	2.902.631,12
10/7/2007	13,0300	-1,44%	13,1200	13,3400	13,0100	1.523.757	20.080.009,04
09/7/2007	13,2200	0,76%	13,1200	13,4200	12,9300	130.234	1.720.806,18
06/7/2007	13,1200	2,26%	12,8300	13,1200	12,8300	60.934	795.097,38
05/7/2007	12,8300	-0,16%	12,8300	12,8700	12,7700	186.176	2.388.873,96
04/7/2007	12,8500	0,16%	13,0500	13,0500	12,7700	196.026	2.517.361,20
03/7/2007	12,8300	9,94%	11,7600	12,8300	11,7600	974.318	12.078.491,22
02/7/2007	11,6700	-1,60%	11,7600	11,8600	11,5500	444.183	5.199.257,42
29/6/2007	11,8600	-3,18%	11,9000	12,1700	11,8000	339.322	4.036.452,82
28/6/2007	12,2500	-4,67%	12,8700	12,9300	12,0500	642.832	7.947.530,76
27/6/2007	12,8500	-0,16%	12,7500	12,9300	12,7200	34.499	442.095,44
26/6/2007	12,8700	-2,05%	13,0100	13,0100	12,6400	263.652	3.356.882,34
25/6/2007	13,1400	0,15%	12,7500	13,1400	12,7000	92.679	1.141.314,08
22/6/2007	13,1200	-2,38%	13,4400	13,4400	13,0700	121.781	1.598.806,60
21/6/2007	13,4400	0,60%	13,0900	13,4700	13,0900	716.988	9.607.848,02
20/6/2007	13,3600	3,01%	13,1000	13,3600	12,9700	161.379	2.139.871,70
19/6/2007	12,9700	0,46%	12,9100	13,1200	12,8100	155.973	2.037.539,12
18/6/2007	12,9100	0,94%	12,9300	13,1200	12,8700	182.311	2.381.703,96
15/6/2007	12,7900	1,35%	12,6400	12,7900	12,5600	81.154	1.027.179,64
14/6/2007	12,6200	1,45%	12,6200	12,6400	12,5200	122.983	1.550.725,12
13/6/2007	12,4400	0,32%	12,0500	12,5000	12,0500	125.321	1.556.040,16
12/6/2007	12,4000	4,55%	11,6700	12,5400	11,6700	421.127	5.178.296,04
11/6/2007	11,8600	1,19%	11,7800	11,9200	11,7800	76.714	910.882,72
08/6/2007	11,7200	0,43%	11,5500	11,7800	11,4700	59.638	695.105,80
07/6/2007	11,6700	0,00%	11,4900	11,7600	11,4700	79.855	930.555,40
06/6/2007	11,6700	-2,42%	11,7400	11,8800	11,6500	142.640	1.667.087,14
05/6/2007	11,9600	-1,56%	12,1500	12,3100	11,8600	328.074	3.966.274,94
04/6/2007	12,1500	-0,16%	12,1700	12,6600	12,0500	137.653	1.701.594,46
01/6/2007	12,1700	1,93%	11,6900	12,1700	11,6900	929.269	11.050.773,48
31/5/2007	11,9400	2,84%	11,7800	11,9400	11,6900	246.226	2.916.188,06
30/5/2007	11,6100	-1,94%	11,6100	11,7400	11,4700	49.163	569.375,96
29/5/2007	11,8400	2,16%	11,4100	11,9200	11,4100	64.392	757.203,10
25/5/2007	11,5900	-2,44%	11,7400	11,7600	11,5900	45.068	525.737,08
24/5/2007	11,8800	0,34%	11,4900	12,0200	11,4900	43.688	517.710,82
23/5/2007	11,8400	1,28%	11,6300	12,0200	11,5700	317.968	3.721.594,70
22/5/2007	11,6900	0,17%	11,6500	11,8000	11,5500	57.427	670.327,70
21/5/2007	11,6700	0,52%	11,6500	11,7000	11,5700	64.979	757.085,80
18/5/2007	11,6100	-0,34%	11,4300	11,6900	11,4300	141.646	1.648.314,70
17/5/2007	11,6500	0,69%	11,5700	11,6500	11,3900	69.239	799.323,36
16/5/2007	11,5700	-0,86%	11,6500	11,6700	11,5100	239.528	2.772.146,48
15/5/2007	11,6700	-1,44%	11,8600	11,8800	11,5500	232.679	2.726.739,16
14/5/2007	11,8400	1,28%	11,7200	11,9200	11,7200	227.091	2.677.460,30
11/5/2007	11,6900	2,10%	11,1800	11,7200	11,1800	82.394	949.773,08
10/5/2007	11,4500	1,87%	11,2400	11,5700	11,2400	144.145	1.652.514,04
09/5/2007	11,2400	0,54%	11,1200	11,3700	10,9300	166.571	1.865.930,24
08/5/2007	11,1800	-2,02%	11,3900	11,3900	11,0400	206.512	2.309.951,72
07/5/2007	11,4100	0,00%	11,4100	11,4700	11,3500	69.740	795.810,10
04/5/2007	11,4100	0,35%	11,3700	11,5300	11,3400	126.485	1.444.225,96
03/5/2007	11,3700	-2,07%	11,6300	11,6700	11,3200	136.854	1.563.526,04
02/5/2007	11,6100	0,00%	11,5700	11,7600	11,5300	75.667	879.359,84
30/4/2007	11,6100	0,17%	11,6500	11,8200	11,4900	47.357	549.526,14
27/4/2007	11,5900	-2,28%	11,6900	11,8600	11,5300	128.917	1.506.251,66
26/4/2007	11,8600	-0,84%	11,9600	12,2100	11,8600	647.345	7.768.465,08
25/4/2007	11,9600	3,91%	11,5700	12,0500	11,5700	468.429	5.566.942,80
24/4/2007	11,5100	-1,37%	11,7400	11,7400	11,3900	128.842	1.484.981,88
23/4/2007	11,6700	2,64%	11,3200	11,6900	11,3200	241.233	2.805.478,56
20/4/2007	11,3700	0,00%	11,4700	11,6700	11,3700	341.808	3.945.079,38
19/4/2007	11,3700	-1,73%	11,2800	11,4100	11,1600	324.666	3.670.792,20
18/4/2007	11,5700	-0,52%	11,5700	11,6900	11,3400	188.834	2.186.721,24
17/4/2007	11,6300	-0,51%	11,4700	11,7000	11,4700	177.709	2.062.248,20
16/4/2007	11,6900	1,92%	11,3400	11,7200	11,2800	400.113	4.597.237,88
13/4/2007	11,4700	-1,04%	11,6500	11,8200	11,3000	204.741	2.373.559,32
12/4/2007	11,5900	-0,34%	11,5500	12,0400	11,2000	439.027	5.081.058,88
11/4/2007	11,6300	6,80%	10,7500	11,6300	10,6900	486.378	5.438.776,88
10/4/2007	10,8900	-3,11%	11,0800	11,2400	10,7700	303.607	3.323.678,00
05/4/2007	11,2400	0,54%	11,1800	11,3400	11,1200	120.695	1.361.173,00
04/4/2007	11,1800	2,66%	10,9100	11,2200	10,8700	264.657	2.931.237,84
03/4/2007	10,8900	1,87%	10,5400	10,9900	10,5400	188.335	2.040.415,08
02/4/2007	10,6900	0,85%	10,6700	10,7300	10,5000	183.792	1.957.089,86
30/3/2007	10,6000	-0,19%	10,6200	10,6200	10,5000	102.447	1.082.529,96
29/3/2007	10,6200	0,19%	10,6900	10,7500	10,5000	777.871	8.293.393,50
28/3/2007	10,6000	0,95%	10,5000	10,7700	10,3800	623.717	6.577.733,48
27/3/2007	10,5000	1,94%	10,2500	10,6000	10,1100	656.417	6.888.080,66
26/3/2007	10,3000	3,83%	9,6600	10,8900	9,6600	627.077	6.387.637,50
23/3/2007	9,9200	5,87%	9,2400	9,9200	9,2400	653.708	6.312.013,08
22/3/2007	9,3700	4,81%	9,0800	9,3700	9,0600	333.366	3.069.342,24
21/3/2007	8,9400	2,17%	8,7500	9,0400	8,7100	191.737	1.713.444,86
20/3/2007	8,7500	-1,35%	8,8700	8,8700	8,6700	42.091	367.319,92
19/3/2007	8,8700	1,84%	8,7100	8,9200	8,5900	131.360	1.152.297,28
16/3/2007	8,7100	2,96%	8,3600	8,7100	8,3600	36.746	312.897,68
15/3/2007	8,4600	1,93%	8,3600	8,4600	8,3000	69.015	578.640,80
14/3/2007	8,3000	-1,89%	8,1900	8,4000	7,9900	183.324	1.520.881,84
13/3/2007	8,4600	-1,51%	8,5900	8,5900	8,3800	135.797	1.155.545,20
12/3/2007	8,5900	-1,15%	8,7500	8,7900	8,4200	127.394	1.085.835,16
09/3/2007	8,6900	1,64%	8,5500	8,6900	8,4600	59.600	509.219,64
08/3/2007	8,5500	5,43%	8,2000	8,6500	8,1100	386.579	3.277.027,54
07/3/2007	8,1100	-0,73%	8,1900	8,3000	8,0500	146.056	1.199.062,82
06/3/2007	8,1700	2,51%	8,0100	8,1700	7,9100	133.755	1.081.362,44
05/3/2007	7,9700	-2,45%	7,7800	7,9900	7,7400	165.383	1.301.244,96
02/3/2007	8,1700	1,24%	8,2200	8,2600	7,8900	272.192	2.192.384,62
01/3/2007	8,0700	-3,70%	8,4400	8,5400	7,8500	590.302	4.833.750,52
28/2/2007	8,3800	-1,41%	8,2000	8,4600	8,1700	259.256	2.157.391,04
27/2/2007	8,5000	-4,49%	8,8500	8,8500	8,2800	271.676	2.311.472,32
26/2/2007	8,9000	-0,89%	8,8700	9,0200	8,8700	201.055	1.801.135,42
23/2/2007	8,9800	-0,88%	9,1600	9,1800	8,8700	105.688	948.454,30
22/2/2007	9,0600	1,57%	9,0000	9,1200	8,9400	112.360	1.013.274,56
21/2/2007	8,9200	-2,83%	9,1800	9,3700	8,9200	172.062	1.572.720,42
20/2/2007	9,1800	2,23%	8,9600	9,3300	8,9600	168.132	1.538.778,00
16/2/2007	8,9800	-0,22%	9,0000	9,0600	8,9400	78.013	703.236,86
15/2/2007	9,0000	0,22%	8,9800	9,0800	8,9400	74.509	670.850,54
14/2/2007	8,9800	2,39%	8,7700	9,0000	8,7700	47.925	426.485,38
13/2/2007	8,7700	0,23%	8,7500	8,9000	8,5900	127.946	1.118.285,14
12/2/2007	8,7500	-2,56%	8,9000	8,9000	8,6500	314.570	2.788.088,28
09/2/2007	8,9800	0,67%	8,9800	9,0400	8,8900	234.687	2.112.564,52
08/2/2007	8,9200	-1,98%	9,1400	9,1400	8,8700	135.148	1.218.027,50
07/2/2007	9,1000	-0,22%	9,1200	9,2400	8,9600	221.062	2.017.228,62
06/2/2007	9,1200	-0,22%	9,1400	9,2000	8,9400	484.571	4.419.745,44
05/2/2007	9,1400	1,78%	9,0200	9,1600	8,8900	680.024	6.159.089,04
02/2/2007	8,9800	0,45%	9,0000	9,0400	8,8700	417.127	3.737.843,64
01/2/2007	8,9400	5,92%	8,5200	8,9400	8,4800	922.276	8.031.817,30
31/1/2007	8,4400	0,96%	8,3600	8,4800	8,3600	811.413	6.843.940,16
30/1/2007	8,3600	-1,18%	8,4600	8,5000	8,3600	93.952	793.098,32
29/1/2007	8,4600	0,00%	8,4600	8,5400	8,4200	177.031	1.499.247,52
26/1/2007	8,4600	1,20%	8,2000	8,4600	8,1500	675.595	5.670.708,54
25/1/2007	8,3600	0,24%	8,2600	8,4600	8,2600	144.362	1.209.691,34
24/1/2007	8,3400	1,21%	8,2400	8,3600	8,1900	357.421	2.944.895,04
23/1/2007	8,2400	-0,96%	8,2800	8,2800	8,0100	169.260	1.376.634,94
22/1/2007	8,3200	-1,19%	8,4600	8,5000	8,3000	211.877	1.788.869,62
19/1/2007	8,4200	-0,24%	8,4400	8,4600	8,2800	207.165	1.735.736,42
18/1/2007	8,4400	0,00%	8,4600	8,5400	8,3600	321.095	2.708.754,02
17/1/2007	8,4400	-1,17%	8,4600	8,5500	8,3800	385.682	3.259.842,30
16/1/2007	8,5400	1,43%	8,4400	8,5500	8,2800	545.763	4.622.744,76
15/1/2007	8,4200	2,43%	8,2200	8,5700	8,2200	454.610	3.812.147,86
12/1/2007	8,2200	2,88%	8,1100	8,3000	8,0500	665.526	5.414.870,16
11/1/2007	7,9900	4,04%	7,8400	8,0500	7,7800	705.583	5.596.403,32
10/1/2007	7,6800	-1,03%	7,6800	7,7600	7,6600	190.308	1.463.287,48
09/1/2007	7,7600	0,52%	7,7800	7,8500	7,6800	415.276	3.226.009,42
08/1/2007	7,7200	-1,03%	7,7800	7,8700	7,7200	240.266	1.861.701,28
05/1/2007	7,8000	-0,64%	7,8500	7,9300	7,8000	131.584	1.034.515,14
04/1/2007	7,8500	-1,26%	7,8900	7,9300	7,8500	166.125	1.308.308,10
03/1/2007	7,9500	-0,25%	8,0300	8,0300	7,9100	113.088	900.839,74
02/1/2007	7,9700	-1,48%	8,0700	8,2000	7,9700	212.031	1.702.715,04
29/12/2006	8,0900	1,25%	7,9900	8,2000	7,9500	227.925	1.840.954,86
28/12/2006	7,9900	3,23%	7,8200	8,0500	7,7800	163.989	1.292.570,00
27/12/2006	7,7400	0,78%	7,6600	7,8200	7,6600	85.870	664.432,70
22/12/2006	7,6800	0,00%	7,7600	7,7600	7,5800	97.072	741.334,46
21/12/2006	7,6800	-0,78%	7,7600	7,7800	7,6400	82.843	639.711,84
20/12/2006	7,7400	0,78%	7,8700	7,8700	7,6200	277.536	2.150.721,96
19/12/2006	7,6800	1,05%	7,6000	7,8900	7,4500	357.771	2.774.654,04
18/12/2006	7,6000	1,74%	7,5100	7,6400	7,4700	382.142	2.892.570,40
15/12/2006	7,4700	2,47%	7,2900	7,4900	7,2900	141.439	1.046.420,22
14/12/2006	7,2900	0,55%	7,2500	7,4500	7,2500	191.368	1.409.917,16
13/12/2006	7,2500	2,98%	7,0400	7,2500	7,0200	543.217	3.890.940,82
12/12/2006	7,0400	0,00%	6,9400	7,0600	6,9200	237.681	1.665.831,16
11/12/2006	7,0400	0,57%	7,0000	7,1000	6,9800	56.828	399.831,64
08/12/2006	7,0000	-1,41%	7,0000	7,0200	6,9600	103.596	724.806,48
07/12/2006	7,1000	0,00%	7,0800	7,1200	7,0000	115.500	815.352,46
06/12/2006	7,1000	0,57%	7,0400	7,1600	7,0200	64.734	458.762,52
05/12/2006	7,0600	0,28%	7,0400	7,1000	7,0000	54.861	386.674,04
04/12/2006	7,0400	-0,85%	7,1000	7,1000	6,9200	33.503	233.750,34
01/12/2006	7,1000	1,72%	6,9800	7,1400	6,9400	795.482	5.626.538,66
30/11/2006	6,9800	-0,29%	7,1000	7,1200	6,9000	40.027	279.432,24
29/11/2006	7,0000	0,00%	7,0000	7,1200	6,9400	274.307	1.924.857,32
28/11/2006	7,0000	-3,18%	7,1700	7,1900	6,9200	373.860	2.638.518,64
27/11/2006	7,2300	-1,90%	7,3500	7,4500	7,1600	153.624	1.117.205,06
24/11/2006	7,3700	-1,99%	7,4900	7,5600	7,3100	239.347	1.768.211,60
23/11/2006	7,5200	0,67%	7,4700	7,5800	7,3300	282.875	2.106.881,58
22/11/2006	7,4700	5,51%	7,0800	7,4700	7,0200	418.608	3.058.995,06
21/11/2006	7,0800	2,91%	6,8800	7,0800	6,8400	124.616	868.159,68
20/11/2006	6,8800	-0,86%	6,8100	6,9600	6,8100	68.289	469.679,96
17/11/2006	6,9400	0,00%	6,9400	6,9400	6,8200	47.655	328.360,12
16/11/2006	6,9400	-1,70%	7,0400	7,0600	6,8800	77.860	540.462,04
15/11/2006	7,0600	1,44%	6,9800	7,0600	6,9200	100.689	708.276,56
14/11/2006	6,9600	0,29%	6,9800	7,0000	6,8400	82.672	571.593,32
13/11/2006	6,9400	-0,57%	7,0000	7,0600	6,8600	121.496	843.264,32
10/11/2006	6,9800	0,00%	6,9400	7,0800	6,9000	158.608	1.112.736,08
09/11/2006	6,9800	-0,57%	7,0200	7,0400	6,9400	31.935	222.991,48
08/11/2006	7,0200	0,00%	6,9200	7,0800	6,9000	40.007	279.711,96
07/11/2006	7,0200	-1,13%	7,1000	7,1000	6,9800	45.718	321.667,16
06/11/2006	7,1000	1,14%	7,0600	7,1000	6,9200	167.088	1.179.624,00
03/11/2006	7,0200	2,63%	6,8400	7,0400	6,7900	72.402	502.668,74
02/11/2006	6,8400	-2,01%	6,9000	6,9400	6,7700	59.028	404.395,20
01/11/2006	6,9800	0,29%	6,9200	7,0200	6,9000	41.269	287.582,68
31/10/2006	6,9600	1,75%	6,8400	6,9600	6,8100	343.087	2.365.552,56
30/10/2006	6,8400	-0,58%	6,7500	6,8400	6,6900	105.224	713.506,82
27/10/2006	6,8800	-1,71%	6,9200	6,9200	6,8600	108.410	746.176,70
26/10/2006	7,0000	-0,28%	7,0000	7,0600	6,9600	102.214	715.984,38
25/10/2006	7,0200	1,74%	6,9600	7,1000	6,9600	1.057.246	7.443.818,96
24/10/2006	6,9000	-0,29%	6,9800	7,0200	6,9000	248.678	1.721.020,16
23/10/2006	6,9200	1,91%	6,7900	6,9200	6,7700	170.611	1.169.070,72
20/10/2006	6,7900	-1,59%	6,9600	6,9600	6,7500	88.809	606.928,20
19/10/2006	6,9000	4,07%	6,6300	6,9200	6,6300	257.049	1.749.160,14
18/10/2006	6,6300	3,27%	6,4400	6,6700	6,3400	114.465	748.034,82
17/10/2006	6,4200	0,31%	6,2800	6,4600	6,2800	91.664	582.642,82
16/10/2006	6,4000	-0,62%	6,4400	6,4400	6,2600	316.351	2.001.662,48
13/10/2006	6,4400	-0,46%	6,5300	6,5700	6,4400	62.335	405.058,88
12/10/2006	6,4700	0,78%	6,3200	6,5900	6,3200	102.776	670.955,98
11/10/2006	6,4200	-0,77%	6,4600	6,4600	6,3200	45.466	290.022,56
10/10/2006	6,4700	1,09%	6,4000	6,4700	6,4000	43.410	278.593,88
09/10/2006	6,4000	-1,08%	6,4700	6,4700	6,3400	32.597	209.058,76
06/10/2006	6,4700	-0,31%	6,4400	6,5300	6,4200	54.356	351.335,62
05/10/2006	6,4900	2,69%	6,4000	6,4900	6,3600	66.291	425.832,84
04/10/2006	6,3200	1,94%	6,1400	6,4000	6,1400	114.397	719.418,42
03/10/2006	6,2000	0,65%	6,1100	6,2200	6,0700	72.524	443.019,78
02/10/2006	6,1600	0,33%	6,2000	6,2200	6,0900	54.477	333.564,44
29/9/2006	6,1400	0,82%	6,0900	6,2600	6,0900	163.892	1.015.968,58
28/9/2006	6,0900	-1,77%	6,2400	6,2400	6,0900	66.012	404.614,68
27/9/2006	6,2000	0,00%	6,2200	6,3000	6,1400	96.498	598.999,88
26/9/2006	6,2000	0,00%	6,2200	6,3000	6,1200	99.383	617.493,60
25/9/2006	6,2000	-0,32%	6,2200	6,3000	6,1100	77.124	477.807,62
22/9/2006	6,2200	-1,58%	6,2800	6,2800	6,1400	40.053	248.217,54
21/9/2006	6,3200	1,61%	6,2600	6,3600	6,2200	136.309	860.502,98
20/9/2006	6,2200	1,80%	6,1200	6,2400	6,0700	244.912	1.508.779,60
19/9/2006	6,1100	0,66%	6,0700	6,1100	5,9700	132.102	795.488,24
18/9/2006	6,0700	-2,10%	6,1800	6,2600	6,0700	96.977	594.356,52
15/9/2006	6,2000	-0,96%	6,2400	6,3200	6,1400	86.874	538.743,18
14/9/2006	6,2600	0,00%	6,3000	6,3600	6,1400	57.610	359.016,40
13/9/2006	6,2600	-2,49%	6,4200	6,5100	6,2600	89.406	569.066,00
12/9/2006	6,4200	-0,31%	6,4400	6,4400	6,3400	44.011	281.382,72
11/9/2006	6,4400	1,90%	6,3200	6,4400	6,2200	75.853	478.263,60
08/9/2006	6,3200	-1,86%	6,4600	6,5100	6,3200	239.339	1.528.983,00
07/9/2006	6,4400	-0,46%	6,4200	6,4400	6,2800	293.009	1.859.824,94
06/9/2006	6,4700	-3,29%	6,7100	6,7500	6,4700	163.483	1.076.499,32
05/9/2006	6,6900	-0,89%	6,7500	6,7500	6,6100	96.976	646.083,68
04/9/2006	6,7500	0,00%	6,7500	6,8600	6,7500	50.887	345.297,86
01/9/2006	6,7500	0,60%	6,7100	6,8100	6,6900	183.430	1.239.483,54
31/8/2006	6,7100	0,00%	6,6300	6,7100	6,5900	47.065	313.227,42
30/8/2006	6,7100	-0,89%	6,7100	6,7700	6,6300	165.469	1.109.824,04
29/8/2006	6,7700	0,59%	6,7300	6,8200	6,6700	107.691	727.057,80
28/8/2006	6,7300	-3,03%	6,8600	6,8800	6,6100	103.941	696.945,60
25/8/2006	6,9400	-2,25%	7,0800	7,1000	6,8800	72.631	503.545,48
24/8/2006	7,1000	0,28%	7,0800	7,1400	7,0000	49.799	352.694,18
23/8/2006	7,0800	0,00%	7,0400	7,0800	7,0000	42.237	296.980,92
22/8/2006	7,0800	1,14%	7,0000	7,1600	6,9800	230.816	1.637.397,46
21/8/2006	7,0000	1,74%	7,0000	7,1000	6,9000	169.058	1.187.825,92
18/8/2006	6,8800	1,03%	6,8100	6,8800	6,7300	56.217	382.846,48
17/8/2006	6,8100	0,00%	6,8100	6,8200	6,7500	28.501	193.281,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%