Συνεχης ενημερωση

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000 €

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
11/10/2007	18,6400	2,98%	18,3800	18,7400	18,1000	118.950	2.205.346,24
10/10/2007	18,1000	-2,16%	18,5000	18,5600	18,1000	78.740	1.441.288,00
09/10/2007	18,5000	2,32%	18,0200	18,5000	17,9400	82.446	1.507.300,50
08/10/2007	18,0800	-0,11%	18,0000	18,4000	18,0000	36.064	654.109,88
05/10/2007	18,1000	-1,63%	18,4000	18,5000	18,0000	55.370	1.008.960,00
04/10/2007	18,4000	0,00%	18,2000	18,5000	17,9800	105.113	1.923.700,00
03/10/2007	18,4000	-0,22%	18,4400	18,5000	18,1600	104.544	1.917.961,60
02/10/2007	18,4400	-0,86%	18,6000	18,7600	18,3000	174.715	3.237.004,80
01/10/2007	18,6000	6,29%	17,5000	18,6000	17,5000	195.276	3.549.576,60
28/9/2007	17,5000	-0,79%	17,6400	17,9800	17,5000	1.040.035	18.500.999,72
27/9/2007	17,6400	-1,89%	17,9800	18,2000	17,5200	113.689	2.030.254,00
26/9/2007	17,9800	2,16%	17,5200	18,0200	17,5000	147.437	2.639.085,60
25/9/2007	17,6000	0,00%	17,3000	17,7800	17,3000	151.049	2.651.384,20
24/9/2007	17,6000	1,15%	17,4000	17,7000	17,1200	113.506	1.974.407,60
21/9/2007	17,4000	0,00%	17,3000	17,4600	17,2200	125.949	1.123.042,00
20/9/2007	17,4000	2,96%	16,9000	17,5000	16,8000	212.789	3.093.536,00
19/9/2007	16,9000	4,32%	16,7000	16,9000	16,5200	1.387.289	22.940.324,00
18/9/2007	16,2000	0,62%	16,1000	16,3000	16,0000	91.747	1.487.086,00
17/9/2007	16,1000	-1,35%	16,3600	16,4000	16,0200	38.462	623.881,00
14/9/2007	16,3200	0,12%	16,3000	16,3800	16,2000	66.539	1.083.347,68
13/9/2007	16,3000	2,52%	15,8000	16,4400	15,8000	121.085	1.926.663,40
12/9/2007	15,9000	-1,85%	16,0600	16,3600	15,8600	551.445	8.896.779,50
11/9/2007	16,2000	-1,82%	16,5000	16,6000	16,0800	203.073	3.315.647,00
10/9/2007	16,5000	-1,55%	16,5600	16,5800	16,3600	62.836	1.035.776,00
07/9/2007	16,7600	0,00%	16,7600	16,9400	16,2000	135.619	2.271.333,60
06/9/2007	16,7600	0,72%	16,5000	16,8000	16,5000	222.164	3.705.700,00
05/9/2007	16,6400	3,23%	16,1600	16,9000	16,0800	249.606	4.150.915,92
04/9/2007	16,1200	0,25%	15,9000	16,2200	15,9000	89.536	1.385.747,04
03/9/2007	16,0800	2,16%	15,6800	16,0800	15,6800	92.268	1.475.507,36
31/8/2007	15,7400	1,16%	15,9000	15,9000	15,7400	73.878	1.168.258,74
30/8/2007	15,5600	-2,02%	16,0000	16,2800	15,5600	43.462	689.005,36
29/8/2007	15,8800	-1,61%	15,7000	16,1600	15,7000	418.857	6.641.224,24
28/8/2007	16,1400	-0,98%	16,2200	16,2400	15,9600	76.355	1.166.113,46
27/8/2007	16,3000	-2,74%	16,8000	16,8000	16,3000	106.072	1.744.746,32
24/8/2007	16,7600	0,60%	16,4800	16,9400	16,3000	84.554	1.396.216,20
23/8/2007	16,6600	0,36%	16,6000	17,0000	16,5000	110.662	1.861.207,28
22/8/2007	16,6000	3,75%	16,0000	16,8000	16,0000	117.608	1.936.008,26
21/8/2007	16,0000	-2,20%	16,3600	16,3600	15,9000	52.910	850.259,02
20/8/2007	16,3600	2,25%	16,0000	16,3800	16,0000	78.739	1.276.900,62
17/8/2007	16,0000	6,67%	15,1000	16,0000	14,8000	113.139	1.716.580,54
16/8/2007	15,0000	-3,35%	14,5000	15,1200	14,5000	157.393	2.361.045,50
14/8/2007	15,5200	1,57%	15,3000	15,6000	15,0800	51.171	786.383,14
13/8/2007	15,2800	-1,04%	15,3000	15,8400	15,0600	81.365	1.247.657,46
10/8/2007	15,4400	-5,51%	16,0000	16,0000	15,3800	138.208	2.131.434,00
09/8/2007	16,3400	-3,31%	16,8200	16,8200	16,0600	119.676	1.959.959,26
08/8/2007	16,9000	0,00%	17,0000	17,0000	16,8000	50.333	850.474,80
07/8/2007	16,9000	2,18%	16,5400	16,9200	16,5400	99.238	1.669.508,80
06/8/2007	16,5400	0,73%	16,0200	16,6000	16,0000	69.138	1.123.757,20
03/8/2007	16,4200	3,01%	16,0200	16,6000	16,0000	75.390	1.236.238,36
02/8/2007	15,9400	0,89%	15,8000	16,1400	15,8000	32.948	514.735,46
01/8/2007	15,8000	0,00%	15,5800	15,8000	15,3000	56.478	874.872,80
31/7/2007	15,8000	0,89%	15,9000	16,0400	15,6600	78.394	1.097.602,20
30/7/2007	15,6600	-1,76%	15,8400	16,0000	15,6000	173.993	2.704.447,62
27/7/2007	15,9400	-0,99%	15,6000	16,1000	15,5600	225.130	3.567.839,60
26/7/2007	16,1000	-4,17%	16,7800	16,7800	16,0400	65.401	1.011.506,84
25/7/2007	16,8000	-1,06%	17,0000	17,0200	16,7200	41.857	705.313,26
24/7/2007	16,9800	-2,30%	17,4000	17,4800	16,8400	96.120	1.457.623,28
23/7/2007	17,3800	-0,57%	17,4800	17,5600	17,3000	68.252	1.187.251,60
20/7/2007	17,4800	-1,91%	17,8200	17,9400	17,3200	66.090	1.093.095,42
19/7/2007	17,8200	0,91%	17,6600	17,9600	17,6600	156.277	2.672.767,40
18/7/2007	17,6600	1,03%	17,3000	17,8600	17,0000	173.579	2.827.794,62
17/7/2007	17,4800	2,82%	17,0600	17,4800	17,0400	259.899	4.476.624,20
16/7/2007	17,0000	0,35%	17,0000	17,2800	16,7600	156.253	2.503.601,68
13/7/2007	16,9400	4,96%	16,1600	16,9800	16,1600	473.644	7.879.084,36
12/7/2007	16,1400	0,12%	16,1200	16,3000	16,1000	57.777	933.132,22
11/7/2007	16,1200	-1,59%	16,3400	16,3800	16,0000	247.640	3.666.927,52
10/7/2007	16,3800	-0,73%	16,5000	16,7000	16,2400	171.228	2.817.944,00
09/7/2007	16,5000	2,36%	16,1800	16,7000	16,1800	271.643	4.499.850,92
06/7/2007	16,1200	0,88%	15,9800	16,2400	15,8000	456.635	7.334.530,54
05/7/2007	15,9800	3,50%	15,5200	16,0000	15,3600	270.557	4.271.327,98
04/7/2007	15,4400	-0,26%	15,4800	15,5800	15,3400	51.759	794.502,54
03/7/2007	15,4800	2,79%	15,2600	15,6600	15,1000	472.416	7.262.013,96
02/7/2007	15,0600	3,58%	14,5000	15,2600	14,4800	140.880	2.006.813,02
29/6/2007	14,5400	0,28%	14,4000	14,7400	14,3200	52.748	766.954,38
28/6/2007	14,5000	-0,68%	14,6000	14,7800	14,3400	32.348	471.291,10
27/6/2007	14,6000	2,10%	14,0000	14,6000	14,0000	46.243	666.235,48
26/6/2007	14,3000	0,00%	14,1000	14,3000	14,0600	44.415	600.100,88
25/6/2007	14,3000	-1,38%	14,2000	14,3200	14,2000	42.622	607.768,76
22/6/2007	14,5000	-2,03%	14,4000	14,8000	14,4000	78.258	1.138.077,84
21/6/2007	14,8000	-1,73%	14,9600	15,0400	14,4400	103.901	1.534.234,58
20/6/2007	15,0600	0,67%	15,0000	15,2000	15,0000	131.193	1.977.639,18
19/6/2007	14,9600	0,13%	14,9400	15,2800	14,9000	205.331	3.035.576,96
18/6/2007	14,9400	7,17%	13,9400	14,9400	13,9400	334.385	4.889.068,00
15/6/2007	13,9400	0,87%	13,8800	14,0000	13,7000	49.376	684.304,14
14/6/2007	13,8200	0,58%	13,9000	14,0000	13,8000	60.309	837.908,20
13/6/2007	13,7400	-1,15%	13,8000	13,9200	13,6800	67.598	931.176,58
12/6/2007	13,9000	-1,70%	14,0800	14,0800	13,9000	53.953	752.770,44
11/6/2007	14,1400	0,43%	14,1000	14,2400	14,1000	29.771	421.782,40
08/6/2007	14,0800	0,86%	13,7000	14,1000	13,7000	90.075	1.189.784,16
07/6/2007	13,9600	-2,79%	14,3000	14,3000	13,9400	97.268	1.283.956,08
06/6/2007	14,3600	-1,78%	14,4000	14,4000	13,9600	183.638	2.517.393,78
05/6/2007	14,6200	0,14%	14,6000	14,7400	14,5000	169.823	2.480.352,00
04/6/2007	14,6000	-1,35%	14,8000	14,9000	14,5600	63.168	859.872,30
01/6/2007	14,8000	0,00%	15,1000	15,1000	14,6200	56.307	786.732,50
31/5/2007	14,8000	-0,13%	15,0800	15,1400	14,8000	96.305	1.314.569,22
30/5/2007	14,8200	-0,94%	15,0600	15,0600	14,8000	46.480	537.109,40
29/5/2007	14,9600	-1,19%	14,9800	15,1400	14,9200	52.033	781.005,12
25/5/2007	15,1400	-0,92%	15,2200	15,2400	15,1200	43.870	468.961,62
24/5/2007	15,2800	1,19%	15,0000	15,3400	14,9600	256.196	3.661.627,18
23/5/2007	15,1000	0,40%	14,8400	15,1400	14,8400	100.428	1.433.555,80
22/5/2007	15,0400	0,40%	14,9800	15,0600	14,8200	77.881	1.163.856,00
21/5/2007	14,9800	1,22%	15,0000	15,2200	14,8200	179.892	2.674.636,20
18/5/2007	14,8000	0,95%	14,6600	14,8800	14,6000	138.047	1.961.925,48
17/5/2007	14,6600	-2,27%	15,0000	15,1600	14,6600	38.912	578.207,50
16/5/2007	15,0000	-0,79%	15,0200	15,1800	14,7400	143.122	1.738.737,52
15/5/2007	15,1200	-0,92%	15,0600	15,4000	15,0200	113.392	1.630.648,18
14/5/2007	15,2600	2,55%	14,6200	15,3200	14,6200	112.643	1.672.072,56
11/5/2007	14,8800	0,54%	14,7600	15,0000	14,7000	86.216	1.281.324,24
10/5/2007	14,8000	1,09%	14,6000	14,9000	14,6000	124.434	1.843.616,86
09/5/2007	14,6400	-1,61%	15,0000	15,0000	14,5000	164.492	2.249.820,94
08/5/2007	14,8800	-0,13%	14,9000	15,0800	14,6000	130.870	1.938.637,30
07/5/2007	14,9000	2,76%	14,7000	15,0200	14,7000	267.397	3.224.689,32
04/5/2007	14,5000	1,40%	14,3000	14,5000	14,1600	127.421	1.806.595,20
03/5/2007	14,3000	0,00%	14,2800	14,3600	14,1600	113.965	1.623.038,00
02/5/2007	14,3000	0,00%	14,5000	14,5400	14,3000	104.268	1.436.977,20
30/4/2007	14,3000	0,42%	14,1000	14,4600	14,0600	77.775	,00
27/4/2007	14,2400	0,14%	14,2200	14,6000	14,1000	123.968	1.780.787,00
26/4/2007	14,2200	-1,80%	14,5400	14,7000	14,1000	247.919	3.454.404,80
25/4/2007	14,4800	-3,47%	14,8200	15,2000	14,3800	463.268	6.181.963,86
24/4/2007	15,0000	-0,66%	14,9600	15,1000	14,8000	152.696	2.236.470,92
23/4/2007	15,1000	-0,40%	15,1600	15,2600	15,0400	197.532	2.778.553,56
20/4/2007	15,1600	1,07%	15,0000	15,3000	15,0000	230.884	2.978.311,38
19/4/2007	15,0000	0,00%	14,8800	15,0000	14,5200	174.115	2.183.006,40
18/4/2007	15,0000	-1,19%	15,0000	15,2000	14,9800	251.985	3.697.347,98
17/4/2007	15,1800	1,61%	14,8000	15,2400	14,8000	400.043	6.032.104,58
16/4/2007	14,9400	5,51%	14,1600	15,0800	14,1600	461.566	6.472.513,96
13/4/2007	14,1600	-0,28%	14,2000	14,4000	14,0800	145.296	2.065.850,76
12/4/2007	14,2000	1,14%	13,9800	14,3200	13,7400	120.629	1.667.453,14
11/4/2007	14,0400	0,29%	14,0000	14,2200	14,0000	322.627	4.533.253,76
10/4/2007	14,0000	1,45%	13,7000	14,1000	13,7000	321.185	285.572.244,00
05/4/2007	13,8000	2,22%	13,5000	13,9200	13,5000	242.570	3.333.172,32
04/4/2007	13,5000	2,12%	13,2200	13,6800	13,2200	181.541	1.936.182,46
03/4/2007	13,2200	-4,48%	13,8400	13,9600	12,9600	427.185	5.141.072,14
02/4/2007	13,8400	3,44%	13,3000	13,9200	13,3000	141.941	1.898.726,66
30/3/2007	13,3800	-2,48%	13,8400	14,0200	13,3800	232.336	2.772.019,74
29/3/2007	13,7200	5,54%	13,0000	13,9800	13,0000	376.038	5.093.081,86
28/3/2007	13,0000	4,67%	12,5000	13,0000	12,4000	367.911	3.767.059,50
27/3/2007	12,4200	-1,43%	12,6000	12,8200	12,3800	179.333	2.246.588,16
26/3/2007	12,6000	3,96%	12,1200	12,8000	12,1200	519.078	6.432.882,10
23/3/2007	12,1200	5,57%	11,5800	12,1400	11,5400	386.568	3.695.977,92
22/3/2007	11,4800	0,88%	11,6000	11,7600	11,4800	248.261	2.890.577,00
21/3/2007	11,3800	3,45%	11,0400	11,4200	11,0400	193.789	,00
20/3/2007	11,0000	0,92%	10,9800	11,0000	10,7400	73.461	696.756,24
19/3/2007	10,9000	1,30%	10,8000	11,0600	10,8000	74.519	800.336,40
16/3/2007	10,7600	-1,28%	11,0000	11,0000	10,7600	76.756	831.576,40
15/3/2007	10,9000	1,87%	10,9400	11,0000	10,8000	138.545	1.397.509,40
14/3/2007	10,7000	-2,73%	10,5200	10,7400	10,3800	312.945	3.289.115,46
13/3/2007	11,0000	0,55%	10,8000	11,1800	10,7200	171.355	1.800.566,04
12/3/2007	10,9400	3,01%	10,8800	11,1400	10,6800	180.834	1.894.036,04
09/3/2007	10,6200	-0,56%	10,7000	10,9200	10,6000	538.279	,00
08/3/2007	10,6800	2,50%	10,5000	10,6800	10,4800	289.938	2.809.999,64
07/3/2007	10,4200	0,77%	10,4000	10,6000	10,2800	281.409	2.939.612,42
06/3/2007	10,3400	6,16%	9,8800	10,4800	9,8800	240.230	2.469.544,82
05/3/2007	9,7400	-2,60%	9,7000	9,9400	9,6200	334.257	3.266.385,24
02/3/2007	10,0000	0,00%	10,0000	10,2000	9,7000	260.394	2.597.083,64
01/3/2007	10,0000	-5,66%	10,8000	10,9000	9,9000	324.928	3.296.024,88
28/2/2007	10,6000	-2,75%	10,4200	10,8000	10,2200	451.814	4.788.120,80
27/2/2007	10,9000	-5,71%	11,5600	11,5600	10,5400	470.036	5.161.505,36
26/2/2007	11,5600	0,52%	11,2600	11,5600	11,2600	137.922	1.581.514,78
23/2/2007	11,5000	-2,04%	11,7400	11,7800	11,5000	77.154	896.981,94
22/2/2007	11,7400	3,16%	11,4000	11,8000	11,4000	301.473	3.528.614,74
21/2/2007	11,3800	1,25%	11,3200	11,7600	11,2600	452.348	5.220.259,48
20/2/2007	11,2400	2,18%	11,1600	11,3200	11,1600	200.902	2.257.105,58
16/2/2007	11,0000	2,80%	10,9000	11,1000	10,8000	211.252	2.323.860,90
15/2/2007	10,7000	0,00%	10,7000	10,9000	10,6800	88.621	935.174,62
14/2/2007	10,7000	1,90%	10,5200	10,8800	10,5200	203.251	2.191.938,12
13/2/2007	10,5000	-1,87%	10,6000	10,8600	10,3800	164.515	1.741.512,72
12/2/2007	10,7000	-4,46%	11,2000	11,2000	10,5600	256.017	2.749.245,10
09/2/2007	11,2000	-0,88%	11,1800	11,3400	11,1200	395.761	4.422.951,28
08/2/2007	11,3000	-0,35%	11,3000	11,4400	11,1000	134.081	1.506.521,86
07/2/2007	11,3400	1,25%	11,0600	11,4200	11,0200	239.865	2.680.777,22
06/2/2007	11,2000	-1,06%	11,2000	11,2000	11,0000	289.418	3.215.559,64
05/2/2007	11,3200	0,00%	11,0600	11,4800	11,0600	140.016	1.591.716,72
02/2/2007	11,3200	1,07%	11,1200	11,4200	11,1200	291.454	3.293.463,74
01/2/2007	11,2000	3,70%	10,9000	11,2600	10,6800	480.723	5.317.653,30
31/1/2007	10,8000	1,89%	10,7000	10,9400	10,6800	287.248	3.113.117,58
30/1/2007	10,6000	-0,38%	10,6400	10,7800	10,6000	74.421	,00
29/1/2007	10,6400	0,57%	10,5800	10,9200	10,5800	68.395	736.950,74
26/1/2007	10,5800	-1,12%	10,6000	10,8200	10,5000	115.439	1.234.326,66
25/1/2007	10,7000	1,71%	10,6000	10,9800	10,6000	424.952	4.621.498,26
24/1/2007	10,5200	4,57%	10,1000	10,5600	10,0800	221.545	2.302.178,70
23/1/2007	10,0600	-1,37%	10,2000	10,3400	9,9600	166.292	1.686.090,02
22/1/2007	10,2000	-1,92%	10,4000	10,4800	10,1600	168.771	1.739.297,80
19/1/2007	10,4000	-0,57%	10,3200	10,5400	10,3200	64.344	670.283,40
18/1/2007	10,4600	0,19%	10,4400	10,5600	10,4200	86.877	910.957,34
17/1/2007	10,4400	-1,14%	10,5600	10,5600	10,3400	98.801	1.033.432,68
16/1/2007	10,5600	-2,04%	10,8600	10,9800	10,5000	119.185	1.281.275,14
15/1/2007	10,7800	-2,53%	11,0000	11,0000	10,7000	193.747	2.093.978,72
12/1/2007	11,0600	1,84%	10,8000	11,1400	10,7200	472.226	5.188.306,06
11/1/2007	10,8600	3,63%	10,4800	10,9000	10,4800	451.507	4.846.533,44
10/1/2007	10,4800	-1,13%	10,4600	10,5400	10,3200	206.248	2.144.925,82
09/1/2007	10,6000	3,72%	10,1400	10,6600	10,1400	421.684	4.422.907,08
08/1/2007	10,2200	0,59%	10,1400	10,2400	10,0400	299.152	3.045.489,54
05/1/2007	10,1600	0,20%	10,0000	10,2600	10,0000	269.733	2.733.023,00
04/1/2007	10,1400	-1,17%	10,1200	10,2800	10,1200	84.687	863.757,06
03/1/2007	10,2600	-0,58%	10,3200	10,4800	10,2000	126.151	1.305.269,34
02/1/2007	10,3200	1,18%	10,2000	10,4600	10,2000	114.865	1.188.860,72
29/12/2006	10,2000	-1,54%	10,3400	10,4400	10,2000	65.877	679.607,50
28/12/2006	10,3600	1,97%	10,1600	10,3800	10,1600	134.423	1.385.872,26
27/12/2006	10,1600	5,18%	9,6600	10,2000	9,6600	223.728	2.201.053,26
22/12/2006	9,6600	-1,23%	9,8000	9,8400	9,6600	71.166	1.624.079,40
21/12/2006	9,7800	-1,81%	9,8600	10,0400	9,7200	94.053	930.945,58
20/12/2006	9,9600	1,22%	9,8800	10,0200	9,8800	177.895	1.775.620,60
19/12/2006	9,8400	-1,99%	10,0000	10,0000	9,8200	89.343	883.014,20
18/12/2006	10,0400	0,00%	10,0200	10,2000	9,9400	177.781	1.791.479,44
15/12/2006	10,0400	1,83%	9,8600	10,1000	9,8600	287.663	2.878.935,56
14/12/2006	9,8600	2,71%	9,6000	10,0400	9,6000	893.284	8.876.554,84
13/12/2006	9,6000	1,27%	9,5800	9,7200	9,5000	173.073	1.662.492,82
12/12/2006	9,4800	3,27%	9,1200	9,5400	9,1000	237.648	2.241.041,92
11/12/2006	9,1800	-0,22%	9,1200	9,3000	9,1200	150.006	1.387.275,82
08/12/2006	9,2000	1,32%	9,1000	9,3400	9,0000	165.881	1.525.077,00
07/12/2006	9,0800	0,22%	9,0600	9,1200	9,0600	64.989	591.104,54
06/12/2006	9,0600	0,22%	9,0400	9,1400	9,0200	54.485	494.915,88
05/12/2006	9,0400	-0,88%	9,1800	9,1800	8,9800	51.922	469.854,90
04/12/2006	9,1200	-0,22%	9,1400	9,2000	8,9800	78.659	718.490,30
01/12/2006	9,1400	1,11%	9,0600	9,1600	8,9000	74.105	670.230,96
30/11/2006	9,0400	2,26%	8,8400	9,1000	8,8400	160.729	1.450.912,86
29/11/2006	8,8400	-1,12%	9,0000	9,0800	8,8400	223.523	2.007.580,88
28/11/2006	8,9400	-2,83%	9,1000	9,1000	8,8600	326.029	2.925.514,92
27/11/2006	9,2000	-1,08%	9,2600	9,3400	9,1800	68.354	634.015,10
24/11/2006	9,3000	-0,43%	9,3400	9,3400	9,1600	113.538	1.050.225,20
23/11/2006	9,3400	-0,21%	9,3800	9,4200	9,3400	107.014	1.002.927,02
22/11/2006	9,3600	0,86%	9,3000	9,4600	9,3000	84.171	789.646,30
21/11/2006	9,2800	-1,49%	9,4800	9,5200	9,2800	117.827	1.099.186,48
20/11/2006	9,4200	-0,63%	9,4800	9,5000	9,3600	105.228	990.231,62
17/11/2006	9,4800	-1,25%	9,6600	9,7600	9,4800	264.103	2.544.883,98
16/11/2006	9,6000	2,78%	9,3400	9,6600	9,3400	501.374	4.779.861,78
15/11/2006	9,3400	1,97%	9,2000	9,3800	9,1800	308.469	2.863.086,72
14/11/2006	9,1600	0,00%	9,2000	9,2200	9,1000	144.190	1.323.224,14
13/11/2006	9,1600	1,55%	9,0200	9,3600	9,0200	288.724	2.662.357,42
10/11/2006	9,0200	-0,22%	9,0000	9,1600	8,9800	163.008	1.480.357,76
09/11/2006	9,0400	0,00%	9,1800	9,1800	9,0000	141.640	1.286.273,48
08/11/2006	9,0400	-0,22%	9,1000	9,1400	8,9800	129.494	1.172.488,30
07/11/2006	9,0600	-0,22%	9,1000	9,1800	9,0600	96.777	881.869,32
06/11/2006	9,0800	-0,22%	9,1000	9,2200	9,0800	114.052	1.041.926,42
03/11/2006	9,1000	1,34%	9,0000	9,1400	8,9800	141.189	1.273.986,06
02/11/2006	8,9800	-0,44%	9,0200	9,1600	8,9200	95.467	866.692,00
01/11/2006	9,0200	0,22%	8,9200	9,2000	8,9200	270.412	2.464.988,94
31/10/2006	9,0000	2,04%	8,8200	9,0200	8,8200	88.276	787.963,94
30/10/2006	8,8200	-0,23%	8,8400	8,8600	8,7200	52.819	464.726,48
27/10/2006	8,8400	-2,21%	9,0400	9,0800	8,8400	54.360	485.035,42
26/10/2006	9,0400	1,35%	9,0400	9,0600	8,9600	70.810	638.903,68
25/10/2006	8,9200	0,22%	8,9000	9,0200	8,9000	93.546	839.772,36
24/10/2006	8,9000	0,00%	9,0000	9,0200	8,9000	94.187	845.046,98
23/10/2006	8,9000	0,91%	8,9400	9,0600	8,9000	123.252	1.108.057,76
20/10/2006	8,8200	0,68%	8,7600	8,9600	8,7600	229.663	2.041.640,42
19/10/2006	8,7600	-2,01%	8,9800	9,0000	8,7600	236.246	2.097.987,08
18/10/2006	8,9400	0,45%	9,0000	9,0800	8,8600	146.622	1.316.677,88
17/10/2006	8,9000	-1,11%	9,0000	9,0800	8,8800	103.739	932.752,46
16/10/2006	9,0000	-0,22%	9,0200	9,1600	8,9000	300.393	2.720.092,00
13/10/2006	9,0200	-0,22%	9,0400	9,1400	8,9800	227.057	2.062.617,82
12/10/2006	9,0400	1,57%	8,9600	9,2000	8,9200	194.500	1.765.854,64
11/10/2006	8,9000	-1,77%	9,0800	9,1000	8,8400	260.137	2.320.520,22
10/10/2006	9,0600	0,00%	9,0600	9,2400	9,0400	244.107	2.231.305,74
09/10/2006	9,0600	0,00%	9,0800	9,2400	8,9000	407.798	3.709.079,18
06/10/2006	9,0600	1,12%	9,3800	9,6200	9,0600	381.747	3.521.048,44
05/10/2006	8,9600	4,92%	8,6600	9,0000	8,6000	432.338	3.823.392,16
04/10/2006	8,5400	2,89%	8,3800	8,6600	8,3200	394.311	3.354.046,50
03/10/2006	8,3000	6,68%	7,8000	8,3000	7,7800	298.496	2.410.551,48
02/10/2006	7,7800	0,78%	7,8600	7,9400	7,7800	181.513	1.441.880,58
29/9/2006	7,7200	-1,53%	7,9400	8,0400	7,7200	108.981	863.627,90
28/9/2006	7,8400	-2,49%	8,0400	8,0400	7,8200	39.969	314.594,00
27/9/2006	8,0400	0,25%	8,1800	8,1800	7,9000	174.719	1.400.356,12
26/9/2006	8,0200	3,62%	7,9000	8,1800	7,7600	374.146	3.016.872,60
25/9/2006	7,7400	6,91%	7,2400	7,9000	7,2400	265.891	2.038.759,54
22/9/2006	7,2400	0,00%	7,2400	7,3000	7,1400	38.956	281.616,72
21/9/2006	7,2400	1,40%	7,2000	7,2800	7,2000	44.750	323.819,80
20/9/2006	7,1400	0,28%	7,1200	7,2800	7,1200	29.415	210.828,40
19/9/2006	7,1200	0,28%	7,1000	7,1800	7,0600	33.055	235.670,74
18/9/2006	7,1000	-1,11%	7,1600	7,3000	7,1000	57.833	415.653,64
15/9/2006	7,1800	1,41%	7,0800	7,1800	7,0400	36.792	261.930,48
14/9/2006	7,0800	0,00%	7,0800	7,2000	7,0200	72.510	515.524,12
13/9/2006	7,0800	2,31%	7,0600	7,2000	7,0000	58.445	414.523,78
12/9/2006	6,9200	-0,57%	7,0000	7,0800	6,9200	75.344	525.789,14
11/9/2006	6,9600	-3,33%	7,2000	7,2400	6,9600	64.020	454.274,12
08/9/2006	7,2000	0,56%	7,2000	7,3800	7,2000	45.364	330.131,90
07/9/2006	7,1600	-1,65%	7,2200	7,2200	7,0800	101.000	720.934,68
06/9/2006	7,2800	-1,36%	7,5000	7,5000	7,2800	59.486	437.279,86
05/9/2006	7,3800	-1,07%	7,4600	7,4800	7,3600	41.833	310.581,58
04/9/2006	7,4600	0,00%	7,5000	7,6200	7,4600	48.499	365.446,46
01/9/2006	7,4600	0,00%	7,5200	7,5200	7,3400	50.172	371.843,20
31/8/2006	7,4600	1,36%	7,4800	7,4800	7,2800	70.284	519.406,94
30/8/2006	7,3600	0,27%	7,4800	7,4800	7,2400	41.330	302.326,96
29/8/2006	7,3400	-0,27%	7,6000	7,6000	7,3200	63.196	466.643,30
28/8/2006	7,3600	-2,13%	7,3800	7,4800	7,2600	102.626	757.101,76
25/8/2006	7,5200	-1,31%	7,6800	7,6800	7,4600	66.361	503.036,92
24/8/2006	7,6200	-1,30%	7,7200	7,8200	7,6200	71.165	551.485,10
23/8/2006	7,7200	0,52%	7,6800	7,7400	7,6200	34.839	268.528,08
22/8/2006	7,6800	1,32%	7,6400	7,7800	7,5800	156.142	1.200.511,26
21/8/2006	7,5800	2,43%	7,3400	7,6000	7,3400	92.128	694.493,26
18/8/2006	7,4000	0,54%	7,3200	7,4200	7,2800	29.975	220.340,84
17/8/2006	7,3600	-1,60%	7,5000	7,5000	7,3200	31.800	235.209,30
16/8/2006	7,4800	3,03%	7,4000	7,4800	7,2600	86.109	635.993,28
14/8/2006	7,2600	0,55%	7,2200	7,3800	7,2200	19.255	140.796,58
11/8/2006	7,2200	-1,10%	7,3000	7,4000	7,2200	34.163	248.523,06
10/8/2006	7,3000	-2,14%	7,4600	7,4600	7,2400	42.539	311.796,26
09/8/2006	7,4600	3,04%	7,2400	7,4800	7,2000	71.491	523.659,54
08/8/2006	7,2400	-0,55%	7,3200	7,4200	7,2400	92.379	678.049,68
07/8/2006	7,2800	0,83%	7,1000	7,3200	7,0800	56.130	404.731,78
04/8/2006	7,2200	0,00%	7,3000	7,3000	7,2000	59.225	428.542,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	0,0315	2.046.435
ΓΚΜΕΖΖ	0,4625	4,88 %	0,0215	200.553
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ACAG	5,8800	3,52 %	0,2000	70.886
ΠΑΠ	3,0800	3,01 %	0,0900	3.030
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
EIS	2,0200	2,54 %	0,0500	82.325
TREK	2,7550	1,98 %	0,0535	6.398
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3600	-4,90 %	-0,0700	4.347
ΦΑΙΣ	3,2800	-4,09 %	-0,1400	34.773
ΕΥΡΩΒ	3,5000	-3,85 %	-0,1400	11.400.932
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	3.343
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700
ΕΚΤΕΡ	3,6000	-2,70 %	-0,1000	76.453
ΤΖΚΑ	1,3100	-2,60 %	-0,0350	2.000
ΜΟΗ	29,7200	-2,56 %	-0,7800	125.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5000	-3,85 %	-0,1400	40.248.339
ΑΛΦΑ	3,4080	-0,93 %	-0,0320	13.221.217
MTLN	41,3400	-1,52 %	-0,6400	8.761.090
ΠΕΙΡ	7,0400	-0,34 %	-0,0240	8.358.832
ΟΤΕ	17,0000	-0,35 %	-0,0600	7.248.692
ΔΕΗ	18,1000	1,12 %	0,2000	7.231.916
ΕΤΕ	13,1500	-1,05 %	-0,1400	5.989.333
ΜΠΕΛΑ	27,2800	-0,66 %	-0,1800	4.438.544
ΜΟΗ	29,7200	-2,56 %	-0,7800	3.769.163
ΟΠΑΠ	18,4500	-0,75 %	-0,1400	2.975.502

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5000	-3,85 %	11.400.932	40,25εκ.
ΑΛΦΑ	3,4080	-0,93 %	3.877.332	13,22εκ.
ΙΝΛΟΤ	1,0020	-2,53 %	2.322.033	2,34εκ.
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	2.046.435	940,8χιλ.
ΦΒΜΕΖΖ	0,0696	0,87 %	1.913.653	133,3χιλ.
ΠΕΙΡ	7,0400	-0,34 %	1.184.417	8,36εκ.
ΕΤΕ	13,1500	-1,05 %	453.261	5,99εκ.
ΕΛΛΑΚΤΩΡ	1,8960	0,64 %	446.540	848,8χιλ.
ΟΤΕ	17,0000	-0,35 %	428.058	7,25εκ.
ΔΕΗ	18,1000	1,12 %	402.187	7,23εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0000	1,01 %	202.759	1,44 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	2.046.435	0,66 %
EIS	2,0200	2,54 %	82.325	0,54 %
ΠΡΟΦ	8,0300	-0,12 %	81.095	0,33 %
ΕΥΡΩΒ	3,5000	-3,85 %	11.400.932	0,31 %
ΕΚΤΕΡ	3,6000	-2,70 %	76.453	0,28 %
ΓΚΜΕΖΖ	0,4625	4,88 %	200.553	0,23 %
ΚΟΥΑΛ	1,1860	-0,67 %	54.764	0,20 %
ACAG	5,8800	3,52 %	70.886	0,19 %
ΙΝΤΚΑ	3,4750	-0,29 %	161.715	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3730	-2,36 %	3.808	13,87 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	2.046.435	9,65 %
ΛΑΝΑΚ	1,3600	-4,90 %	4.347	6,99 %
ΓΚΜΕΖΖ	0,4625	4,88 %	200.553	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	233.446	6,06 %
ΜΙΝ	0,7480	1,36 %	1.754	5,69 %
ΕΛΧΑ	3,8400	1,05 %	325.936	5,39 %
ΠΡΔ	0,4860	-2,41 %	6.900	4,82 %
ΝΑΚΑΣ	3,7200	-1,59 %	276	4,76 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%