Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0200 €

0,0200 (0,08%)

Άνοιγμα 26,0000
Υψηλό 26,0400
Χαμηλό 25,7400

Όγκος 140.444
Τζίρος 3.645.836 €
Πράξεις 1.211

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	16,4800	-2,66%	16,6300	16,8000	16,4000	148.839	2.461.299,34
27/8/2007	16,9300	-1,11%	16,9300	17,0500	16,9100	32.648	554.222,82
24/8/2007	17,1200	0,35%	17,2000	17,2000	16,7800	69.798	1.187.079,44
23/8/2007	17,0600	0,41%	17,0100	17,4800	16,9700	133.668	2.299.627,56
22/8/2007	16,9900	0,95%	16,8300	17,0300	16,8200	132.702	2.252.246,16
21/8/2007	16,8300	0,54%	16,7600	16,9700	16,4400	111.371	1.865.349,04
20/8/2007	16,7400	0,54%	16,6500	16,8200	16,6500	63.981	1.073.857,44
17/8/2007	16,6500	3,42%	16,1000	16,7600	15,9000	144.206	2.341.557,52
16/8/2007	16,1000	-3,19%	16,4000	16,4000	16,0600	140.485	2.274.797,48
14/8/2007	16,6300	1,03%	16,5800	16,7200	16,5400	47.506	791.238,28
13/8/2007	16,4600	2,49%	16,2900	16,5600	16,1500	161.104	2.642.025,20
10/8/2007	16,0600	-4,69%	16,4600	16,6100	15,9300	502.515	8.144.760,72
09/8/2007	16,8500	-2,03%	17,2000	17,2000	16,7000	97.779	1.655.068,74
08/8/2007	17,2000	1,00%	17,3300	17,3300	16,9100	135.018	2.299.344,72
07/8/2007	17,0300	-0,99%	17,4600	17,4600	17,0300	84.956	1.460.114,40
06/8/2007	17,2000	-1,60%	17,2900	17,4600	17,2000	72.584	1.254.048,66
03/8/2007	17,4800	-0,23%	17,5200	17,6700	17,2400	103.570	1.809.371,40
02/8/2007	17,5200	1,33%	17,2900	17,5700	17,2900	58.239	1.015.544,98
01/8/2007	17,2900	-0,75%	17,3800	17,3800	17,1400	179.647	3.094.976,12
31/7/2007	17,4200	0,11%	17,6700	17,8200	17,4200	91.311	1.609.303,36
30/7/2007	17,4000	-2,25%	17,8000	17,8000	17,4000	143.524	2.522.792,02
27/7/2007	17,8000	-0,34%	17,5000	17,9200	17,4600	209.833	3.701.064,36
26/7/2007	17,8600	-2,03%	18,2500	18,4100	17,7600	161.795	2.906.200,98
25/7/2007	18,2300	-0,33%	18,3300	18,3300	18,1000	185.100	3.375.128,20
24/7/2007	18,2900	-0,92%	18,4300	18,5800	18,2700	191.946	3.538.004,22
23/7/2007	18,4600	0,16%	18,4300	18,5800	18,3500	215.204	3.964.213,12
20/7/2007	18,4300	0,22%	18,5800	18,9300	18,2900	139.441	2.580.205,32
19/7/2007	18,3900	-0,11%	18,4100	18,6200	18,3100	178.706	3.291.930,86
18/7/2007	18,4100	-1,45%	18,6800	18,6800	18,3900	143.580	2.653.815,88
17/7/2007	18,6800	-0,85%	18,8800	18,9000	18,6200	105.935	1.987.304,92
16/7/2007	18,8400	-0,21%	18,8800	19,0100	18,7800	148.907	2.811.611,34
13/7/2007	18,8800	0,43%	19,0900	19,1600	18,5800	216.936	4.109.183,14
12/7/2007	18,8000	0,97%	18,8000	18,9900	18,6700	117.185	2.202.008,50
11/7/2007	18,6200	-0,96%	18,3500	18,9300	18,3500	148.310	2.777.530,22
10/7/2007	18,8000	-2,08%	18,9500	19,3500	18,8000	133.131	2.531.376,94
09/7/2007	19,2000	0,58%	19,2800	19,3500	19,1800	194.493	3.746.717,76
06/7/2007	19,0900	1,11%	18,8800	19,3300	18,8200	488.251	9.322.118,94
05/7/2007	18,8800	0,64%	18,7600	18,9000	18,6200	84.506	1.587.625,52
04/7/2007	18,7600	0,48%	18,9000	18,9000	18,5000	107.406	2.000.381,32
03/7/2007	18,6700	1,30%	18,5200	18,7200	18,4600	358.192	6.674.577,66
02/7/2007	18,4300	0,33%	18,3700	18,4600	18,3300	281.692	5.182.938,18
29/6/2007	18,3700	-1,55%	18,6200	18,7400	18,2900	156.548	2.883.660,04
28/6/2007	18,6600	0,21%	18,8600	18,8600	18,5200	204.746	3.811.392,86
27/6/2007	18,6200	-0,32%	18,3100	18,7400	18,3100	72.526	1.349.054,88
26/6/2007	18,6800	0,11%	18,6800	18,7000	18,5400	70.927	1.321.158,02
25/6/2007	18,6600	1,14%	18,4300	18,6700	18,3300	367.601	6.788.688,96
22/6/2007	18,4500	-2,64%	18,9900	18,9900	18,4500	221.993	4.130.307,00
21/6/2007	18,9500	-0,63%	19,1800	19,1800	18,8800	196.189	3.714.665,52
20/6/2007	19,0700	-0,68%	19,4200	19,4400	19,0700	89.260	1.720.860,92
19/6/2007	19,2000	-0,62%	19,5400	19,5600	19,2000	95.404	1.840.414,94
18/6/2007	19,3200	-1,13%	19,5400	19,6300	19,3000	105.925	2.060.121,76
15/6/2007	19,5400	1,24%	19,2800	19,6100	19,2800	183.262	3.572.591,50
14/6/2007	19,3000	0,52%	19,2800	19,4600	19,2600	98.629	1.909.474,96
13/6/2007	19,2000	-0,62%	19,3200	19,3200	19,1500	89.555	1.719.771,28
12/6/2007	19,3200	0,00%	19,6700	19,6700	19,2600	77.888	1.508.490,64
11/6/2007	19,3200	-0,31%	19,3800	19,5800	19,3200	450.324	8.751.372,00
08/6/2007	19,3800	-0,21%	19,2800	19,5200	19,2000	160.482	3.092.363,76
07/6/2007	19,4200	-0,21%	19,3700	19,4800	19,3500	475.903	9.241.485,34
06/6/2007	19,4600	-1,47%	19,6500	19,6500	19,3500	418.534	8.174.643,04
05/6/2007	19,7500	-0,45%	19,8400	19,8600	19,7500	193.828	3.840.305,54
04/6/2007	19,8400	0,00%	19,8400	19,9900	19,7900	369.827	7.334.767,92
01/6/2007	19,8400	-4,98%	19,6500	20,0100	19,6500	449.605	8.924.184,52
31/5/2007	20,8800	1,90%	20,7500	20,9200	20,6000	388.890	8.087.117,88
30/5/2007	20,4900	-1,40%	20,6900	20,7700	20,4900	170.053	3.506.186,00
29/5/2007	20,7800	0,00%	20,8800	20,9800	20,6700	433.068	8.992.146,20
25/5/2007	20,7800	-0,38%	20,7800	20,8600	20,6900	192.565	4.001.342,84
24/5/2007	20,8600	0,38%	20,7800	20,8800	20,7500	144.803	3.011.409,64
23/5/2007	20,7800	0,34%	20,7700	20,9000	20,7700	129.114	2.686.973,98
22/5/2007	20,7100	0,10%	20,6900	20,8600	20,6500	135.915	2.822.124,84
21/5/2007	20,6900	0,24%	20,6700	20,8200	20,6400	211.897	4.398.719,44
18/5/2007	20,6400	1,52%	20,4500	20,6900	20,4300	189.411	3.902.136,12
17/5/2007	20,3300	0,64%	20,3100	20,4500	20,3000	116.498	2.372.729,02
16/5/2007	20,2000	0,75%	20,0500	20,4500	19,8600	357.682	7.218.802,22
15/5/2007	20,0500	0,10%	19,8800	20,2200	19,8800	200.432	4.022.821,10
14/5/2007	20,0300	-0,20%	19,8400	20,0700	19,8400	113.957	2.282.004,68
11/5/2007	20,0700	1,16%	19,6500	20,1400	19,5400	276.178	5.423.274,40
10/5/2007	19,8400	-0,10%	19,9400	20,1000	19,8300	100.971	2.008.671,44
09/5/2007	19,8600	-0,40%	19,9000	20,0300	19,7100	336.797	6.705.954,76
08/5/2007	19,9400	-1,48%	20,2600	20,2600	19,9400	242.184	4.838.673,82
07/5/2007	20,2400	-0,20%	20,2800	20,3100	20,1000	94.327	1.906.311,60
04/5/2007	20,2800	0,10%	20,2600	20,3100	20,2200	136.727	2.772.521,02
03/5/2007	20,2600	-0,44%	20,3300	20,3500	20,1600	342.159	6.937.551,80
02/5/2007	20,3500	2,47%	20,3000	20,3700	20,1400	959.708	19.442.963,00
30/4/2007	19,8600	0,56%	19,6900	19,9700	19,6300	220.615	4.388.157,88
27/4/2007	19,7500	-1,05%	19,6000	20,0800	19,6000	345.260	6.817.795,28
26/4/2007	19,9600	1,68%	19,7100	20,0100	19,6500	222.441	4.427.275,66
25/4/2007	19,6300	1,34%	19,5600	19,6300	19,4600	108.183	2.116.520,62
24/4/2007	19,3700	-0,46%	19,5600	19,8300	19,2400	146.636	2.841.123,88
23/4/2007	19,4600	-1,92%	20,0300	20,0300	19,4600	160.937	3.150.032,44
20/4/2007	19,8400	0,86%	19,8400	19,9700	19,6700	137.451	2.726.232,84
19/4/2007	19,6700	-0,86%	19,6500	19,7100	19,3800	141.384	2.768.842,02
18/4/2007	19,8400	-0,85%	20,0100	20,2200	19,8300	169.983	3.389.609,62
17/4/2007	20,0100	-1,48%	20,1200	20,2600	19,9700	101.191	2.029.984,18
16/4/2007	20,3100	0,00%	20,4500	20,6400	20,1800	169.330	3.464.598,28
13/4/2007	20,3100	0,45%	20,2200	20,5600	20,1400	264.620	5.384.862,92
12/4/2007	20,2200	0,95%	20,0300	20,3900	19,8400	319.133	6.420.550,32
11/4/2007	20,0300	1,93%	19,6500	20,1000	19,6500	329.282	6.558.711,98
10/4/2007	19,6500	-0,96%	19,7500	19,8300	19,6000	114.350	2.252.253,14
05/4/2007	19,8400	0,05%	19,7700	19,8400	19,6900	101.430	2.007.673,22
04/4/2007	19,8300	0,41%	19,7500	19,8300	19,6100	179.417	3.540.581,86
03/4/2007	19,7500	0,77%	19,5600	19,7500	19,5600	127.538	2.509.370,98
02/4/2007	19,6000	-0,36%	19,5600	19,6000	19,4000	94.850	1.853.565,28
30/3/2007	19,6700	1,08%	19,4600	19,7900	19,4600	368.343	7.251.302,56
29/3/2007	19,4600	1,46%	19,1800	19,4600	19,1800	193.765	3.754.347,24
28/3/2007	19,1800	0,58%	18,9900	19,6500	18,9900	308.012	5.957.193,56
27/3/2007	19,0700	-0,31%	19,1300	19,1500	18,8800	443.355	8.450.448,82
26/3/2007	19,1300	-0,26%	19,3300	19,3300	19,1300	88.355	1.696.087,46
23/3/2007	19,1800	0,00%	19,0500	19,4200	19,0500	143.240	2.757.013,78
22/3/2007	19,1800	0,58%	19,2800	19,3500	19,1300	351.239	6.760.740,10
21/3/2007	19,0700	1,98%	18,7000	19,0700	18,7000	311.477	5.884.987,90
20/3/2007	18,7000	-1,06%	18,9000	18,9000	18,7000	207.552	3.904.457,22
19/3/2007	18,9000	2,89%	18,6000	18,9000	18,5800	935.634	17.483.879,34
16/3/2007	18,3700	0,77%	18,2300	18,3900	18,1400	108.243	1.981.553,52
15/3/2007	18,2300	0,28%	18,6000	18,6600	18,2000	112.940	2.075.560,10
14/3/2007	18,1800	-1,62%	17,9600	18,2300	17,9400	192.277	3.487.786,38
13/3/2007	18,4800	0,82%	18,3300	18,5600	18,2500	151.182	2.783.121,32
12/3/2007	18,3300	-1,03%	18,6200	18,6400	18,2000	428.987	7.927.965,94
09/3/2007	18,5200	0,71%	18,3900	18,5600	18,1800	238.586	4.372.332,44
08/3/2007	18,3900	2,05%	18,2100	18,5200	18,2100	209.009	3.838.795,38
07/3/2007	18,0200	1,01%	18,0600	18,3100	17,8400	332.667	5.997.837,70
06/3/2007	17,8400	1,19%	17,7100	18,0600	17,7100	279.465	5.007.670,30
05/3/2007	17,6300	-1,84%	17,5700	17,6500	17,2600	269.694	4.719.866,06
02/3/2007	17,9600	0,00%	18,0400	18,2300	17,6900	261.746	4.707.361,96
01/3/2007	17,9600	-3,02%	18,7600	18,8800	17,9400	281.945	5.153.458,68
28/2/2007	18,5200	-2,01%	18,6600	18,8000	17,9900	408.132	7.552.048,24
27/2/2007	18,9000	-5,74%	19,8600	19,8600	18,9000	881.621	16.955.879,98
26/2/2007	20,0500	0,65%	20,1000	20,1200	19,8600	526.570	10.557.067,58
23/2/2007	19,9200	2,36%	19,3200	19,9400	19,3200	463.791	9.163.744,92
22/2/2007	19,4600	0,83%	19,4600	19,6300	19,3700	178.319	3.474.011,92
21/2/2007	19,3000	-1,23%	19,5600	20,1000	19,2800	401.857	7.913.087,96
20/2/2007	19,5400	1,98%	19,1800	19,6700	19,1800	503.736	9.824.591,98
16/2/2007	19,1600	0,00%	19,1600	19,2800	18,9900	207.208	3.973.445,70
15/2/2007	19,1600	-0,52%	19,2800	19,2800	19,0100	280.036	5.354.505,60
14/2/2007	19,2600	0,00%	19,3700	19,4400	19,2400	213.834	4.130.568,80
13/2/2007	19,2600	1,42%	18,9900	19,2600	18,9700	202.168	3.861.344,16
12/2/2007	18,9900	-1,76%	19,3300	19,3300	18,9500	281.621	5.361.203,18
09/2/2007	19,3300	1,05%	19,1600	19,3300	19,1300	314.059	6.034.563,00
08/2/2007	19,1300	-0,98%	19,3200	19,4000	19,1300	219.218	4.217.921,02
07/2/2007	19,3200	1,20%	19,0900	19,3300	19,0700	348.833	6.710.742,72
06/2/2007	19,0900	0,00%	19,0900	19,1300	18,9700	306.146	5.830.389,22
05/2/2007	19,0900	-0,21%	19,1800	19,2400	18,9700	231.811	4.425.873,22
02/2/2007	19,1300	-1,24%	19,3700	19,4600	19,1300	377.601	7.264.676,02
01/2/2007	19,3700	0,26%	19,3700	19,5200	19,3200	469.057	9.094.829,98
31/1/2007	19,3200	0,00%	19,3500	19,4800	19,1300	287.877	5.554.255,74
30/1/2007	19,3200	-1,48%	19,6100	19,6500	19,2000	344.077	6.662.719,14
29/1/2007	19,6100	1,08%	19,4000	19,7700	19,3500	345.497	6.789.327,88
26/1/2007	19,4000	1,84%	19,0700	19,5600	19,0500	557.668	10.809.834,30
25/1/2007	19,0500	0,79%	18,9500	19,8400	18,9100	1.294.170	25.023.492,70
24/1/2007	18,9000	2,38%	18,6600	18,9100	18,6600	762.103	14.352.979,28
23/1/2007	18,4600	2,10%	18,0800	18,6700	18,0400	592.305	10.883.349,78
22/1/2007	18,0800	-2,38%	18,4600	18,4800	17,9600	494.811	8.995.610,12
19/1/2007	18,5200	-1,91%	18,8600	18,8600	18,3500	397.829	7.387.750,52
18/1/2007	18,8800	0,21%	18,9300	19,0300	18,6700	390.217	7.383.031,18
17/1/2007	18,8400	-0,21%	19,0300	19,0300	18,7600	357.341	6.767.588,60
16/1/2007	18,8800	1,12%	18,7000	18,9500	18,6700	598.855	11.280.449,02
15/1/2007	18,6700	3,95%	18,1400	18,6700	18,0400	434.071	7.980.290,42
12/1/2007	17,9600	1,01%	17,9000	18,0200	17,7300	387.912	6.930.784,26
11/1/2007	17,7800	-0,56%	17,8800	18,0100	17,7300	522.548	9.325.117,58
10/1/2007	17,8800	-2,13%	18,2900	18,3100	17,8800	331.796	5.982.895,96
09/1/2007	18,2700	-0,76%	18,5200	18,5200	18,2700	434.021	7.997.117,50
08/1/2007	18,4100	-0,59%	18,5200	18,5400	18,3700	283.189	5.219.095,00
05/1/2007	18,5200	0,00%	18,5200	18,5800	18,4100	276.493	5.106.960,34
04/1/2007	18,5200	-1,28%	18,6400	18,7000	18,4300	469.030	8.702.921,14
03/1/2007	18,7600	1,08%	18,2900	18,8800	18,2900	283.626	5.306.745,34
02/1/2007	18,5600	0,60%	18,4500	18,6800	18,4300	103.813	1.923.477,96
29/12/2006	18,4500	-0,16%	18,6200	18,6400	18,4500	81.900	1.514.479,70
28/12/2006	18,4800	-0,96%	18,6700	18,6800	18,3500	139.415	2.578.411,98
27/12/2006	18,6600	-0,43%	18,8600	18,8600	18,5400	68.065	1.270.167,24
22/12/2006	18,7400	-0,74%	18,8000	18,8800	18,6000	444.021	8.273.037,94
21/12/2006	18,8800	-0,11%	18,9000	18,9100	18,7200	101.611	1.911.777,46
20/12/2006	18,9000	0,53%	18,9000	19,0100	18,7200	98.443	1.853.164,28
19/12/2006	18,8000	-0,53%	18,9000	18,9000	18,7200	104.086	1.956.172,16
18/12/2006	18,9000	0,00%	18,9000	19,0300	18,8400	174.755	3.302.819,66
15/12/2006	18,9000	0,00%	18,9000	19,0700	18,8400	136.918	2.589.100,24
14/12/2006	18,9000	0,21%	18,9900	18,9900	18,8600	164.616	3.112.668,62
13/12/2006	18,8600	-0,58%	18,9700	19,0900	18,8600	183.739	3.478.824,26
12/12/2006	18,9700	-0,99%	19,2200	19,2400	18,9700	129.234	2.468.228,48
11/12/2006	19,1600	0,90%	19,1300	19,1800	19,0100	103.015	1.969.444,38
08/12/2006	18,9900	0,11%	19,0900	19,1800	18,8400	246.804	4.699.147,18
07/12/2006	18,9700	-0,11%	19,0100	19,2800	18,9500	207.052	3.959.843,64
06/12/2006	18,9900	2,76%	18,6800	18,9900	18,4800	211.888	3.980.644,74
05/12/2006	18,4800	-0,54%	18,7200	18,7200	18,4800	57.301	1.063.131,86
04/12/2006	18,5800	0,70%	18,6600	18,6800	18,4600	135.406	2.516.848,66
01/12/2006	18,4500	-0,38%	18,6200	18,6800	18,4300	242.498	4.494.579,32
30/11/2006	18,5200	0,00%	18,7000	18,7800	18,4100	317.697	5.887.286,00
29/11/2006	18,5200	0,49%	18,7000	18,8000	18,4300	332.907	6.176.040,92
28/11/2006	18,4300	-2,38%	18,6200	18,8200	18,4100	425.864	7.930.526,10
27/11/2006	18,8800	-0,26%	18,9700	19,0500	18,7600	331.711	6.253.655,00
24/11/2006	18,9300	-1,20%	19,0700	19,1500	18,8800	267.749	5.083.478,66
23/11/2006	19,1600	-0,42%	19,2600	19,3700	19,1300	226.075	4.347.204,22
22/11/2006	19,2400	0,42%	19,3500	19,3500	19,1800	361.243	6.956.725,64
21/11/2006	19,1600	0,37%	19,0900	19,1600	19,0300	118.135	2.258.196,10
20/11/2006	19,0900	0,21%	19,0500	19,1500	18,8600	276.276	5.261.293,58
17/11/2006	19,0500	-1,65%	19,2600	19,3700	18,9300	434.864	8.346.345,32
16/11/2006	19,3700	1,47%	19,0900	19,4000	18,9900	467.624	8.970.425,14
15/11/2006	19,0900	0,21%	19,0500	19,2200	18,9700	317.973	6.064.270,90
14/11/2006	19,0500	0,32%	18,9900	19,1800	18,9900	224.245	4.276.162,12
13/11/2006	18,9900	-1,40%	19,2600	19,2800	18,9700	384.748	7.343.328,44
10/11/2006	19,2600	-0,31%	19,2800	19,4000	19,2600	121.189	2.340.445,52
09/11/2006	19,3200	0,42%	19,2600	19,3700	19,0300	340.980	6.559.061,84
08/11/2006	19,2400	-0,47%	19,3200	19,3200	18,9900	228.282	4.386.798,10
07/11/2006	19,3300	0,89%	19,3300	19,3300	19,1500	263.428	5.075.595,44
06/11/2006	19,1600	1,70%	19,0300	19,1800	19,0100	248.237	4.739.019,92
03/11/2006	18,8400	0,21%	18,8800	19,0500	18,8400	245.993	4.654.661,52
02/11/2006	18,8000	-0,11%	18,8000	18,9700	18,7400	267.112	5.037.777,14
01/11/2006	18,8200	-0,90%	18,9900	18,9900	18,8200	120.849	2.284.592,34
31/10/2006	18,9900	0,48%	18,9000	18,9900	18,8000	279.611	5.282.364,82
30/10/2006	18,9000	-1,46%	19,1800	19,1800	18,8600	237.512	4.499.162,90
27/10/2006	19,1800	-0,88%	19,3700	19,3700	19,0700	122.160	2.344.665,52
26/10/2006	19,3500	1,79%	19,3300	19,3500	19,1600	206.556	3.982.545,64
25/10/2006	19,0100	-0,42%	19,2400	19,3700	19,0100	190.492	3.655.413,00
24/10/2006	19,0900	-1,45%	19,2000	19,2800	19,0100	370.218	7.076.297,10
23/10/2006	19,3700	-1,17%	19,6000	19,6000	19,1800	352.426	6.815.397,76
20/10/2006	19,6000	1,45%	19,3700	19,6100	19,3300	604.701	11.769.713,36
19/10/2006	19,3200	0,10%	19,3300	19,3800	19,2600	326.661	6.304.449,44
18/10/2006	19,3000	0,00%	19,3000	19,4600	19,2400	502.213	9.699.854,58
17/10/2006	19,3000	-1,53%	19,6000	19,6000	19,3000	413.233	8.019.826,88
16/10/2006	19,6000	0,51%	19,5400	19,7300	19,4200	188.841	3.694.432,88
13/10/2006	19,5000	1,46%	19,3700	19,5000	19,0900	472.673	9.148.113,94
12/10/2006	19,2200	0,79%	18,9500	19,2200	18,9500	209.972	4.019.813,70
11/10/2006	19,0700	0,42%	18,9900	19,2000	18,9000	244.457	4.658.656,78
10/10/2006	18,9900	1,01%	18,9000	19,3700	18,9000	617.511	11.838.545,22
09/10/2006	18,8000	2,79%	18,3700	18,9300	18,2900	391.615	7.322.080,98
06/10/2006	18,2900	-1,24%	18,5200	18,7400	18,2900	346.723	6.429.868,94
05/10/2006	18,5200	2,66%	18,0800	18,5400	17,9600	1.052.240	19.231.572,40
04/10/2006	18,0400	-0,11%	18,0600	18,5000	17,7600	757.787	13.716.868,18
03/10/2006	18,0600	-3,01%	18,6200	18,6200	18,0200	995.991	18.106.843,68
02/10/2006	18,6200	-1,48%	18,9700	18,9700	18,5200	288.954	5.403.606,16
29/9/2006	18,9000	-2,17%	19,3200	19,3500	18,8800	300.267	5.736.174,34
28/9/2006	19,3200	3,76%	18,6800	19,4000	18,6800	774.026	14.769.673,58
27/9/2006	18,6200	0,76%	18,7400	18,7600	18,5800	466.936	8.720.647,60
26/9/2006	18,4800	-0,65%	18,5200	18,9100	18,4500	478.052	8.885.536,62
25/9/2006	18,6000	-1,06%	18,9000	18,9100	18,5600	319.661	5.996.344,20
22/9/2006	18,8000	-2,39%	19,1800	19,1800	18,8000	954.527	18.071.453,46
21/9/2006	19,2600	-0,31%	19,3700	19,4600	19,2000	296.182	5.716.879,92
20/9/2006	19,3200	-0,82%	19,4800	19,5400	19,3000	266.398	5.181.968,38
19/9/2006	19,4800	0,78%	19,3300	19,5800	19,3300	251.481	4.894.215,56
18/9/2006	19,3300	-0,21%	19,5400	19,6500	19,2000	215.565	4.182.538,62
15/9/2006	19,3700	-0,05%	19,4800	19,5600	19,3700	385.848	7.503.393,78
14/9/2006	19,3800	0,05%	19,3700	19,8400	19,3700	274.681	5.377.637,16
13/9/2006	19,3700	-1,63%	19,6900	20,0300	19,3700	271.360	5.377.281,46
12/9/2006	19,6900	-1,60%	20,0100	20,0100	19,6000	245.558	4.869.936,64
11/9/2006	20,0100	-1,96%	20,4100	20,4100	20,0100	183.338	3.706.246,00
08/9/2006	20,4100	0,20%	20,4500	20,7300	20,3100	253.196	5.200.958,46
07/9/2006	20,3700	-1,12%	20,6000	20,6000	20,3100	381.962	7.814.658,92
06/9/2006	20,6000	-2,04%	21,3500	21,6200	20,4500	1.281.629	27.084.018,82
05/9/2006	21,0300	4,99%	20,2200	21,2600	20,1800	1.807.742	37.602.424,56
04/9/2006	20,0300	2,04%	19,6300	20,2200	19,6300	545.046	10.864.151,74
01/9/2006	19,6300	0,46%	19,6900	19,9200	19,4400	485.191	9.546.111,28
31/8/2006	19,5400	1,66%	19,2200	19,5400	19,1500	387.198	7.501.887,20
30/8/2006	19,2200	-2,78%	19,7700	19,8400	19,1300	486.357	9.424.285,92
29/8/2006	19,7700	-2,51%	20,5100	20,5800	19,7500	369.729	7.390.520,94
28/8/2006	20,2800	0,70%	20,4700	20,5100	20,2200	95.739	1.946.557,92
25/8/2006	20,1400	0,10%	20,3900	20,4100	20,1400	211.484	4.296.167,12
24/8/2006	20,1200	-0,49%	20,2200	20,3000	19,9400	223.948	4.503.504,04
23/8/2006	20,2200	-0,30%	20,3000	20,3100	20,1200	117.838	2.383.443,80
22/8/2006	20,2800	-0,15%	20,5600	20,5600	20,2000	55.538	1.131.275,92
21/8/2006	20,3100	1,40%	20,0300	20,4300	20,0300	61.810	1.256.292,60
18/8/2006	20,0300	0,10%	19,6900	20,2000	19,6900	167.759	3.350.838,64
17/8/2006	20,0100	-1,04%	20,3500	20,3500	19,8400	165.294	3.307.503,68
16/8/2006	20,2200	-0,44%	20,3700	20,4700	20,2000	133.344	2.710.455,32
14/8/2006	20,3100	1,04%	20,3000	20,3700	20,2800	146.987	2.985.806,02
11/8/2006	20,1000	-0,30%	20,1600	20,3700	20,0800	44.661	903.407,10
10/8/2006	20,1600	-2,37%	20,4300	20,4300	20,0500	263.483	5.310.569,02
09/8/2006	20,6500	0,24%	20,6400	20,6700	20,5800	114.099	2.354.926,00
08/8/2006	20,6000	0,93%	20,4500	20,9800	20,4500	250.366	5.186.773,34
07/8/2006	20,4100	2,10%	19,9900	20,4900	19,9900	103.270	2.104.153,08
04/8/2006	19,9900	-0,65%	20,2200	20,3300	19,9900	94.887	1.904.491,04
03/8/2006	20,1200	-0,79%	20,2800	20,3100	20,1200	31.853	643.432,98
02/8/2006	20,2800	-1,98%	20,4700	20,7800	20,2800	123.304	2.537.123,94
01/8/2006	20,6900	0,44%	20,8800	21,0100	20,6700	137.394	2.868.478,20
31/7/2006	20,6000	-0,43%	20,7500	21,0300	20,5300	71.241	1.474.241,78
28/7/2006	20,6900	1,92%	20,4100	20,7800	19,9700	306.455	6.309.777,08
27/7/2006	20,3000	2,32%	19,8400	20,3300	19,8400	89.583	1.807.123,30
26/7/2006	19,8400	0,00%	19,8600	20,1200	19,8400	106.094	2.114.409,74
25/7/2006	19,8400	0,76%	19,9600	19,9900	19,7500	116.478	2.313.886,04
24/7/2006	19,6900	1,18%	19,8100	19,8400	19,6500	152.545	3.008.736,36
21/7/2006	19,4600	-0,10%	19,4800	19,5600	19,2200	130.971	2.538.119,96
20/7/2006	19,4800	1,04%	19,5600	19,7100	19,4800	89.401	1.751.049,46
19/7/2006	19,2800	0,00%	19,2800	19,3200	18,9900	44.116	848.772,92
18/7/2006	19,2800	2,01%	18,9100	19,5200	18,9100	146.293	2.821.972,96
17/7/2006	18,9000	-1,97%	19,2800	19,2800	18,8000	94.231	1.782.315,18
14/7/2006	19,2800	-0,26%	19,3300	19,6000	18,9300	71.611	1.381.502,76
13/7/2006	19,3300	-3,06%	19,8400	19,8400	19,3300	167.847	3.263.910,72
12/7/2006	19,9400	1,48%	19,7700	19,9600	19,7500	172.994	3.437.569,72
11/7/2006	19,6500	0,46%	19,5600	19,8100	19,5600	91.854	1.807.465,82
10/7/2006	19,5600	0,10%	19,5400	19,6300	19,5000	22.121	432.436,64
07/7/2006	19,5400	1,98%	19,1600	19,5400	19,1600	247.822	4.796.366,82
06/7/2006	19,1600	0,37%	19,0900	19,6300	19,0500	99.985	1.915.867,16
05/7/2006	19,0900	-2,60%	19,6000	19,6000	18,9000	72.764	1.388.827,54
04/7/2006	19,6000	-0,46%	19,8300	19,8300	19,4400	38.000	745.700,68
03/7/2006	19,6900	0,00%	19,7700	19,7900	19,4600	82.257	1.618.153,68
30/6/2006	19,6900	1,49%	19,5600	19,8100	19,5600	255.064	5.019.835,50
29/6/2006	19,4000	2,65%	19,3300	19,4000	18,9900	452.119	8.719.431,46
28/6/2006	18,9000	0,11%	18,9000	18,9500	18,6600	243.038	4.577.313,56
27/6/2006	18,8800	1,40%	18,6200	18,8800	18,4300	103.761	1.928.344,98
26/6/2006	18,6200	1,14%	18,5200	18,6200	18,0400	62.642	1.153.378,96
23/6/2006	18,4100	2,51%	17,9600	18,4800	17,9600	96.064	1.762.364,20
22/6/2006	17,9600	1,30%	17,7600	18,1400	17,7600	229.410	4.131.426,10
21/6/2006	17,7300	0,00%	17,8600	17,8600	17,2900	208.314	3.684.031,52

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.%