Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,8600 €

-0,0900 (-0,53%)

Άνοιγμα 16,9500
Υψηλό 16,9600
Χαμηλό 16,7600

Όγκος 31.472
Τζίρος 530.318 €
Πράξεις 183

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/10/2007	26,0000	1,88%	25,5200	26,0800	25,3200	1.287.351	33.307.573,00
18/10/2007	25,5200	-1,09%	25,8000	25,8000	25,1800	1.583.372	40.333.226,88
17/10/2007	25,8000	-0,08%	25,8200	25,8400	25,5800	1.398.980	36.049.483,80
16/10/2007	25,8200	-1,07%	25,9000	25,9000	25,6200	2.124.317	54.697.056,61
15/10/2007	26,1000	-3,26%	26,5200	26,5400	25,9000	956.596	25.031.191,60
12/10/2007	26,9800	3,77%	25,9000	26,9800	25,9000	3.047.492	81.148.464,75
11/10/2007	26,0000	1,80%	25,5400	26,1200	25,4800	1.042.201	26.964.748,00
10/10/2007	25,5400	-1,54%	25,9400	25,9400	25,4000	879.520	22.488.726,00
09/10/2007	25,9400	0,23%	25,8800	25,9400	25,5400	694.425	17.847.554,64
08/10/2007	25,8800	2,21%	25,3200	25,8800	25,1200	858.261	21.919.958,73
05/10/2007	25,3200	-1,09%	25,8800	25,9000	25,0800	3.139.904	80.255.235,64
04/10/2007	25,6000	-0,47%	25,7200	25,7200	25,3400	1.965.975	50.193.607,00
03/10/2007	25,7200	0,47%	25,8800	25,8800	25,5200	1.985.542	50.960.637,96
02/10/2007	25,6000	-2,81%	26,3400	26,4400	25,6000	1.035.678	26.839.539,20
01/10/2007	26,3400	1,31%	25,9000	26,3400	25,6800	778.280	20.263.061,71
28/9/2007	26,0000	1,96%	25,5000	26,0200	25,2800	3.975.575	102.508.398,00
27/9/2007	25,5000	-1,70%	25,8000	25,9800	25,5000	2.103.941	54.120.295,00
26/9/2007	25,9400	3,35%	25,3800	26,0200	25,3200	2.120.180	54.256.455,06
25/9/2007	25,1000	-0,79%	25,1200	25,1800	24,8600	1.706.911	42.687.212,10
24/9/2007	25,3000	2,43%	24,8400	25,3000	24,2200	2.491.181	61.485.312,00
21/9/2007	24,7000	1,65%	24,3000	24,7400	24,2400	2.039.883	50.164.739,00
20/9/2007	24,3000	-0,08%	24,2000	24,6000	24,0200	703.276	17.139.884,00
19/9/2007	24,3200	-0,73%	25,0000	25,4000	24,3200	1.638.318	40.724.175,00
18/9/2007	24,5000	0,82%	24,5000	24,8000	24,3400	1.883.179	46.333.544,00
17/9/2007	24,3000	2,53%	23,9000	24,3000	23,8600	3.093.448	74.299.262,59
14/9/2007	23,7000	4,77%	22,6200	23,7800	22,6200	6.001.092	139.471.966,00
13/9/2007	22,6200	-0,79%	22,8400	23,0400	22,5200	1.248.575	28.356.070,70
12/9/2007	22,8000	-2,90%	23,4800	23,6800	22,8000	2.218.336	51.576.475,00
11/9/2007	23,4800	0,34%	23,5000	23,5200	23,2000	845.073	19.800.060,72
10/9/2007	23,4000	0,86%	23,3000	23,4400	23,2000	979.760	22.845.178,00
07/9/2007	23,2000	-0,17%	23,3400	23,5000	23,1800	23.476.375	542.175.102,00
06/9/2007	23,2400	-0,94%	23,4600	23,5600	23,1200	2.246.750	52.223.327,00
05/9/2007	23,4600	-0,59%	23,6000	23,7200	23,3800	5.314.498	125.303.114,30
04/9/2007	23,6000	-1,01%	23,9800	23,9800	23,3800	1.215.198	27.000.371,00
03/9/2007	23,8400	-0,67%	24,0000	24,0200	23,5000	4.275.503	102.472.405,00
31/8/2007	24,0000	3,00%	23,4800	24,0000	23,2800	2.197.881	52.032.164,00
30/8/2007	23,3000	-0,43%	23,6000	23,7600	23,1200	4.967.439	112.104.071,00
29/8/2007	23,4000	-1,68%	23,6200	23,8400	23,4000	1.224.214	28.860.570,80
28/8/2007	23,8000	1,80%	23,4200	23,9200	23,4200	1.789.357	42.186.721,00
27/8/2007	23,3800	1,65%	23,1400	23,6000	22,9600	376.255	8.800.349,00
24/8/2007	23,0000	-0,86%	23,0400	23,2600	22,9000	846.686	19.532.946,16
23/8/2007	23,2000	-0,17%	23,2400	23,5000	22,9800	3.465.882	80.420.324,14
22/8/2007	23,2400	0,26%	23,0600	23,5000	22,9800	1.198.116	27.192.790,00
21/8/2007	23,1800	-0,09%	23,1000	23,2600	22,9600	1.742.438	40.224.686,00
20/8/2007	23,2000	-0,09%	23,0600	23,4000	22,9000	1.394.093	32.281.584,40
17/8/2007	23,2200	0,96%	23,0000	23,3800	23,0000	4.294.697	97.932.849,96
16/8/2007	23,0000	-0,35%	22,5400	23,0200	22,2200	10.324.433	235.110.229,00
14/8/2007	23,0800	1,58%	22,7400	23,1400	22,6400	742.052	16.920.651,28
13/8/2007	22,7200	0,80%	22,5200	22,9800	22,4200	1.389.178	31.585.951,36
10/8/2007	22,5400	-0,62%	22,2400	22,8600	22,2400	2.212.942	49.876.691,59
09/8/2007	22,6800	-0,26%	22,9000	22,9400	22,6000	2.378.262	54.155.721,22
08/8/2007	22,7400	1,34%	22,4400	23,0600	22,3200	2.655.239	59.568.128,00
07/8/2007	22,4400	0,90%	22,2400	22,5000	22,2400	1.510.356	33.841.915,74
06/8/2007	22,2400	1,55%	21,9000	22,2400	21,7200	2.478.809	53.890.224,72
03/8/2007	21,9000	-0,45%	22,3000	22,5000	21,8800	597.559	13.200.680,58
02/8/2007	22,0000	0,00%	21,8400	22,4000	21,8400	2.170.735	47.776.227,04
01/8/2007	22,0000	-0,90%	21,7200	22,0400	21,6800	4.320.894	91.982.408,00
31/7/2007	22,2000	2,12%	21,9600	22,4000	21,9600	1.630.718	25.887.261,35
30/7/2007	21,7400	-0,28%	21,8800	21,9200	21,4600	2.565.422	53.622.065,60
27/7/2007	21,8000	-0,55%	21,9200	22,1600	21,7600	1.884.142	37.999.014,00
26/7/2007	21,9200	-3,44%	22,7000	23,0000	21,9200	1.416.456	31.872.125,00
25/7/2007	22,7000	0,53%	22,5800	22,8000	22,3600	1.212.985	2.220.407.643,00
24/7/2007	22,5800	-0,53%	22,6200	22,9000	22,5600	1.895.898	35.994.720,29
23/7/2007	22,7000	0,27%	22,5000	22,9400	22,5000	1.021.728	20.914.787,72
20/7/2007	22,6400	-1,57%	22,7800	23,1600	22,6200	1.682.722	36.941.783,56
19/7/2007	23,0000	-0,61%	23,0000	23,3200	22,8800	1.227.786	28.328.978,80
18/7/2007	23,1400	0,70%	22,9800	23,2000	22,7600	1.679.986	35.884.565,44
17/7/2007	22,9800	-0,09%	23,0000	23,0000	22,5200	1.609.997	36.741.196,86
16/7/2007	23,0000	-1,03%	23,3800	23,4000	22,9200	1.366.468	30.481.003,72
13/7/2007	23,2400	1,48%	23,4000	23,4000	23,1200	1.220.822	28.256.029,88
12/7/2007	22,9000	0,44%	22,6800	23,0400	22,6800	6.901.544	157.602.955,37
11/7/2007	22,8000	0,88%	22,5200	22,9000	22,4200	1.755.013	39.620.339,48
10/7/2007	22,6000	-2,16%	22,7200	23,0600	22,6000	3.032.304	69.463.533,40
09/7/2007	23,1000	2,21%	22,6000	23,1000	22,6000	2.159.085	49.459.736,00
06/7/2007	22,6000	0,09%	22,5800	22,6200	22,3000	3.408.836	74.201.764,91
05/7/2007	22,5800	1,71%	22,4800	22,6000	22,2400	3.468.454	77.959.040,16
04/7/2007	22,2000	-1,60%	22,6600	22,6600	22,2000	2.025.035	45.425.268,00
03/7/2007	22,5600	0,27%	22,5000	22,7400	22,5000	2.789.336	63.092.886,24
02/7/2007	22,5000	-1,75%	22,9000	22,9000	22,3000	5.561.602	124.976.210,00
29/6/2007	22,9000	0,44%	22,9600	23,1400	22,5000	57.758.890	1.243.188.659,84
28/6/2007	22,8000	6,54%	21,4000	22,8000	21,4000	4.026.272	89.442.557,00
27/6/2007	21,4000	-0,19%	21,9000	21,9000	21,3000	828.100	17.825.687,33
26/6/2007	21,4400	-3,77%	22,1000	22,1000	21,4400	894.889	19.462.932,00
25/6/2007	22,2800	-0,98%	22,1200	22,2800	22,1000	881.742	19.569.471,74
22/6/2007	22,5000	-1,40%	22,6400	22,9000	22,4800	691.261	15.603.658,92
21/6/2007	22,8200	-0,26%	22,9600	23,0800	22,6800	727.938	16.640.645,42
20/6/2007	22,8800	-1,12%	23,3000	23,3000	22,8000	1.682.716	38.607.078,92
19/6/2007	23,1400	1,22%	22,9800	23,2000	22,8000	981.027	21.524.227,94
18/6/2007	22,8600	-0,61%	22,8200	23,0800	22,5400	1.159.801	26.532.952,54
15/6/2007	23,0000	0,35%	22,8400	23,3800	22,8400	1.076.527	24.853.128,10
14/6/2007	22,9200	1,60%	22,6200	23,0600	22,5600	927.532	18.380.655,44
13/6/2007	22,5600	0,27%	22,3200	22,5800	22,2000	957.640	21.452.428,00
12/6/2007	22,5000	0,00%	22,7200	22,8000	22,5000	1.096.710	24.806.767,52
11/6/2007	22,5000	0,90%	22,2200	22,5000	22,2200	837.539	18.766.553,54
08/6/2007	22,3000	-1,24%	22,4000	22,4800	22,0400	1.224.847	27.293.260,60
07/6/2007	22,5800	-1,57%	23,0000	23,0000	22,5800	678.065	15.410.363,60
06/6/2007	22,9400	-0,86%	23,0200	23,1400	22,8000	798.033	18.177.853,00
05/6/2007	23,1400	-0,43%	23,2400	23,5000	23,1200	1.183.973	27.603.489,28
04/6/2007	23,2400	-2,76%	23,9000	23,9800	23,2000	2.326.832	55.146.606,00
01/6/2007	23,9000	0,84%	23,9000	24,0000	23,8000	2.996.193	71.656.020,90
31/5/2007	23,7000	1,28%	23,6000	24,1000	23,5200	3.730.479	88.748.101,10
30/5/2007	23,4000	1,30%	23,2000	23,4400	23,2000	2.550.030	42.455.314,04
29/5/2007	23,1000	1,76%	22,8000	23,1800	22,7200	1.367.199	30.869.994,88
25/5/2007	22,7000	0,18%	22,6600	22,8600	22,6400	1.823.024	41.436.265,00
24/5/2007	22,6600	-1,05%	22,9000	22,9000	22,5600	868.801	16.654.840,57
23/5/2007	22,9000	2,60%	22,4000	22,9000	22,3200	1.502.112	30.142.193,20
22/5/2007	22,3200	-0,09%	22,3400	22,3400	22,1200	817.239	18.178.860,08
21/5/2007	22,3400	1,55%	22,1400	22,3600	22,0400	568.580	12.643.790,98
18/5/2007	22,0000	-0,63%	22,0000	22,2400	22,0000	646.962	12.781.424,58
17/5/2007	22,1400	1,10%	21,9800	22,2200	21,9800	1.022.479	22.622.592,66
16/5/2007	21,9000	1,39%	21,9000	22,0600	21,8000	971.777	19.573.187,38
15/5/2007	21,6000	0,56%	21,7800	21,8200	21,6000	552.260	10.109.915,60
14/5/2007	21,4800	0,66%	21,3400	21,7400	21,3200	580.723	12.099.046,88
11/5/2007	21,3400	-0,19%	21,3800	21,4600	21,0800	1.046.975	22.359.275,00
10/5/2007	21,3800	-1,93%	21,6000	22,0000	21,3800	688.459	14.845.124,24
09/5/2007	21,8000	0,00%	22,0000	22,0000	21,5800	874.763	19.062.257,00
08/5/2007	21,8000	-2,68%	22,4000	22,4000	21,8000	1.426.669	31.527.588,80
07/5/2007	22,4000	0,90%	22,3000	22,4800	22,2000	471.664	10.543.283,00
04/5/2007	22,2000	0,82%	22,0200	22,3600	22,0200	1.194.449	26.522.243,40
03/5/2007	22,0200	0,73%	22,0200	22,0200	21,6600	1.551.728	33.833.481,00
02/5/2007	21,8600	3,11%	21,4800	22,1000	21,4800	1.863.839	40.762.013,94
30/4/2007	21,2000	-2,66%	21,7800	21,8800	21,2000	811.804	,00
27/4/2007	21,7800	-0,73%	21,7000	21,9400	21,5200	498.059	10.813.856,00
26/4/2007	21,9400	-0,90%	22,1600	22,3000	21,7000	1.983.599	43.512.661,60
25/4/2007	22,1400	1,37%	21,7400	22,1400	21,7400	1.184.903	25.172.161,98
24/4/2007	21,8400	1,11%	21,7000	22,0200	21,5800	1.603.415	34.853.741,00
23/4/2007	21,6000	0,19%	21,7400	21,8000	21,5400	965.105	16.739.098,12
20/4/2007	21,5600	2,67%	21,5000	21,7200	21,4400	1.959.277	21.319.415,50
19/4/2007	21,0000	-0,38%	20,5800	21,0000	20,5800	2.103.343	43.715.180,00
18/4/2007	21,0800	-0,75%	21,2400	21,3800	21,0200	755.587	15.018.583,52
17/4/2007	21,2400	-1,30%	21,4200	21,6400	21,2400	1.254.786	26.808.749,00
16/4/2007	21,5200	-0,65%	21,4000	21,7200	21,4000	620.763	13.166.991,26
13/4/2007	21,6600	2,07%	21,3600	21,6800	21,2800	1.720.844	37.093.040,40
12/4/2007	21,2200	0,57%	21,1000	21,5000	21,0000	1.991.793	42.485.663,88
11/4/2007	21,1000	1,05%	20,7400	21,2600	20,7400	2.329.788	48.789.929,36
10/4/2007	20,8800	0,87%	20,5200	20,9400	20,5000	1.055.098	1.985.891.318,00
05/4/2007	20,7000	0,29%	20,6000	20,9000	20,5600	1.348.417	27.979.042,70
04/4/2007	20,6400	-0,10%	20,6800	20,7600	20,5600	1.012.398	16.293.990,38
03/4/2007	20,6600	0,98%	20,5400	20,8600	20,5400	1.136.943	23.559.158,36
02/4/2007	20,4600	-0,10%	20,3200	20,7800	20,3000	1.379.279	28.360.251,40
30/3/2007	20,4800	0,10%	20,4600	20,4800	20,0000	1.388.157	23.749.405,62
29/3/2007	20,4600	0,29%	20,4000	20,6000	20,4000	1.535.046	31.448.906,88
28/3/2007	20,4000	0,00%	20,4000	20,5000	20,1800	2.182.007	38.933.027,08
27/3/2007	20,4000	-1,83%	20,7800	20,9800	20,2200	1.410.230	28.959.885,92
26/3/2007	20,7800	3,28%	20,0800	20,7800	20,0600	1.475.547	30.283.500,38
23/3/2007	20,1200	-2,99%	20,7400	20,7800	20,0600	2.939.124	59.377.605,00
22/3/2007	20,7400	1,17%	20,8000	20,8600	20,3000	2.254.931	46.620.240,22
21/3/2007	20,5000	-0,68%	20,5200	20,7200	20,4000	790.693	,00
20/3/2007	20,6400	-1,43%	21,1600	21,2400	20,6000	1.128.191	23.636.079,00
19/3/2007	20,9400	1,06%	20,6200	21,1000	20,6200	692.223	14.506.174,14
16/3/2007	20,7200	0,00%	20,4800	21,0000	20,4800	1.047.595	21.762.201,82
15/3/2007	20,7200	0,19%	20,6800	20,9600	20,4400	520.326	8.571.774,86
14/3/2007	20,6800	-2,64%	20,4200	20,7800	20,3600	1.493.744	30.441.474,03
13/3/2007	21,2400	-1,21%	21,3600	21,4800	21,0600	672.445	14.185.726,71
12/3/2007	21,5000	-1,01%	21,8800	21,9400	21,2600	619.837	12.654.789,42
09/3/2007	21,7200	-0,82%	21,9000	21,9400	21,4600	1.503.273	30.383.476,99
08/3/2007	21,9000	2,34%	21,7600	21,9000	21,2000	1.744.192	37.824.996,00
07/3/2007	21,4000	4,70%	20,5400	21,4000	20,4200	1.966.933	41.159.135,16
06/3/2007	20,4400	0,29%	20,1200	20,5000	20,1200	1.352.128	27.544.308,00
05/3/2007	20,3800	1,70%	19,6600	20,4400	19,6000	998.840	20.043.832,96
02/3/2007	20,0400	0,60%	20,0200	20,5000	19,5200	2.261.154	45.138.802,52
01/3/2007	19,9200	-2,83%	20,7800	20,8800	19,7800	1.838.790	37.529.458,13
28/2/2007	20,5000	-2,38%	20,6600	21,3000	20,4600	2.464.680	51.304.817,00
27/2/2007	21,0000	-2,78%	21,3000	21,5400	20,6800	1.495.347	31.617.091,22
26/2/2007	21,6000	-2,09%	21,8600	21,9600	21,5200	621.466	13.498.545,61
23/2/2007	22,0600	1,75%	21,6600	22,1000	21,6000	1.499.013	32.830.117,92
22/2/2007	21,6800	-1,00%	22,2800	22,4600	21,6800	1.514.605	33.184.447,44
21/2/2007	21,9000	-2,58%	22,3200	22,4200	21,8600	1.348.570	29.833.567,82
20/2/2007	22,4800	0,81%	22,7000	22,8000	22,4400	1.994.469	45.084.719,35
16/2/2007	22,3000	-2,71%	22,9200	22,9200	22,2400	1.523.277	34.259.874,66
15/2/2007	22,9200	1,60%	22,6200	22,9200	22,5000	1.797.167	40.897.110,00
14/2/2007	22,5600	2,64%	22,3000	22,6200	22,2400	1.835.504	41.214.010,06
13/2/2007	21,9800	0,73%	21,8200	22,0800	21,6200	1.614.729	35.364.072,28
12/2/2007	21,8200	-3,19%	22,4000	22,4000	21,7800	1.483.683	32.533.791,58
09/2/2007	22,5400	-0,27%	22,6000	22,8800	22,4600	996.529	22.554.811,46
08/2/2007	22,6000	1,25%	22,4600	22,7800	22,4000	2.450.384	55.442.638,17
07/2/2007	22,3200	-2,96%	22,5400	22,7800	22,2800	3.454.043	77.572.304,01
06/2/2007	23,0000	-2,95%	23,5600	23,6000	23,0000	1.959.370	45.369.871,00
05/2/2007	23,7000	0,34%	23,5200	23,7800	23,3400	975.322	22.979.423,72
02/2/2007	23,6200	1,55%	23,2200	23,6600	23,2200	1.027.409	24.147.392,02
01/2/2007	23,2600	2,20%	23,1000	23,4400	23,0400	1.371.077	31.841.383,15
31/1/2007	22,7600	1,07%	22,6400	23,0000	22,6000	974.567	22.216.281,15
30/1/2007	22,5200	-1,14%	22,7800	22,8800	22,4200	1.379.668	,00
29/1/2007	22,7800	-0,78%	22,9600	22,9600	22,6000	887.895	20.244.126,82
26/1/2007	22,9600	-0,61%	22,8600	23,0000	22,7400	948.574	21.697.767,28
25/1/2007	23,1000	-1,11%	23,4000	23,6200	23,0200	881.367	20.551.341,81
24/1/2007	23,3600	0,52%	23,2400	23,4000	23,1000	808.655	18.828.892,03
23/1/2007	23,2400	0,43%	23,4400	23,4400	22,8400	841.327	19.421.344,68
22/1/2007	23,1400	-1,95%	23,6000	23,7000	23,1000	1.491.420	34.736.497,01
19/1/2007	23,6000	-0,25%	23,6600	24,0000	23,5400	1.372.279	32.563.873,28
18/1/2007	23,6600	-0,17%	23,9600	24,3000	23,6600	1.487.882	35.689.648,65
17/1/2007	23,7000	-0,08%	23,8200	24,0400	23,5200	819.867	19.514.834,24
16/1/2007	23,7200	-0,75%	23,6600	23,8000	23,6200	728.683	17.261.420,04
15/1/2007	23,9000	-1,08%	24,1600	24,1600	23,8600	753.966	18.082.020,30
12/1/2007	24,1600	1,94%	23,7000	24,1600	23,6000	1.477.965	35.396.381,80
11/1/2007	23,7000	0,00%	23,7000	24,1800	23,4600	1.154.168	27.525.913,84
10/1/2007	23,7000	-1,25%	24,0000	24,0000	23,3200	1.840.912	43.349.773,36
09/1/2007	24,0000	-1,64%	24,5200	24,5200	24,0000	1.366.600	33.074.617,41
08/1/2007	24,4000	2,09%	24,0600	24,5000	23,9200	1.917.762	46.421.444,00
05/1/2007	23,9000	-0,42%	23,5000	24,0600	23,5000	1.454.823	34.822.028,62
04/1/2007	24,0000	3,45%	23,2000	24,0400	23,0400	1.670.127	39.357.249,42
03/1/2007	23,2000	-0,85%	23,4000	23,5200	23,2000	685.233	16.023.810,21
02/1/2007	23,4000	2,81%	22,9200	23,4000	22,9000	509.381	11.816.277,84
29/12/2006	22,7600	0,00%	22,9400	22,9400	22,7000	857.882	19.586.903,58
28/12/2006	22,7600	0,00%	22,8000	23,0600	22,6600	840.617	19.142.102,00
27/12/2006	22,7600	-0,26%	22,8200	23,1600	22,7400	373.260	8.540.636,94
22/12/2006	22,8200	-3,39%	23,6200	23,6200	22,8200	704.366	44.255.628,40
21/12/2006	23,6200	-0,42%	23,7200	23,7200	23,1600	1.203.532	28.166.426,36
20/12/2006	23,7200	0,00%	23,5000	23,8600	23,4400	602.593	14.243.582,23
19/12/2006	23,7200	1,89%	23,2800	23,7200	23,0600	973.890	22.757.462,88
18/12/2006	23,2800	1,22%	23,2000	23,3600	22,9600	904.589	20.995.629,83
15/12/2006	23,0000	1,14%	23,0000	23,1200	22,8600	1.551.102	35.671.136,56
14/12/2006	22,7400	-1,13%	22,9000	23,6000	22,7400	1.410.261	32.593.386,88
13/12/2006	23,0000	4,07%	22,2600	23,0400	22,1400	1.200.457	27.261.566,00
12/12/2006	22,1000	-1,07%	22,3400	22,3400	22,0000	934.509	20.675.443,66
11/12/2006	22,3400	2,01%	22,0000	22,3800	22,0000	1.131.686	25.174.936,62
08/12/2006	21,9000	-2,14%	22,2200	22,3800	21,7400	1.043.358	22.986.728,00
07/12/2006	22,3800	1,45%	22,3200	22,5000	22,1400	654.088	14.625.582,40
06/12/2006	22,0600	0,27%	22,0000	22,6600	21,9600	2.218.457	49.212.982,78
05/12/2006	22,0000	0,46%	22,0600	22,3200	21,9400	1.428.656	31.585.916,85
04/12/2006	21,9000	-3,61%	22,6200	22,6200	21,8200	1.338.143	29.664.235,00
01/12/2006	22,7200	3,56%	21,9400	22,7200	21,8000	1.907.046	42.348.315,04
30/11/2006	21,9400	4,48%	21,8000	21,9400	21,5600	2.989.538	65.132.562,85
29/11/2006	21,0000	3,45%	20,9800	21,3600	20,9000	4.387.690	92.691.782,00
28/11/2006	20,3000	-2,40%	20,8000	20,9000	20,3000	1.414.092	29.283.566,00
27/11/2006	20,8000	-0,10%	20,6600	20,8800	20,6200	657.610	13.649.792,19
24/11/2006	20,8200	0,10%	20,9000	20,9000	20,6600	1.214.479	25.213.624,92
23/11/2006	20,8000	-0,48%	20,8200	20,9800	20,7800	650.367	13.555.612,02
22/11/2006	20,9000	0,00%	20,9000	21,0600	20,7600	646.963	13.546.840,40
21/11/2006	20,9000	2,35%	20,5000	20,9200	20,5000	1.193.914	24.757.961,38
20/11/2006	20,4200	-3,22%	21,1000	21,1000	20,4200	773.078	16.007.677,33
17/11/2006	21,1000	0,29%	20,9400	21,2000	20,9400	789.956	16.660.910,20
16/11/2006	21,0400	0,19%	21,0000	21,2000	20,9200	816.779	17.222.967,56
15/11/2006	21,0000	0,00%	21,0000	21,1600	20,9000	586.265	12.310.359,50
14/11/2006	21,0000	0,00%	20,9200	21,0800	20,7600	819.907	17.181.920,08
13/11/2006	21,0000	0,19%	20,7800	21,0400	20,7800	562.091	11.792.333,00
10/11/2006	20,9600	0,10%	20,7800	21,0800	20,5800	1.079.236	22.481.035,60
09/11/2006	20,9400	-0,29%	21,1600	21,3800	20,8800	1.484.260	31.176.273,14
08/11/2006	21,0000	-0,76%	21,0000	21,0800	20,7600	909.199	19.050.328,00
07/11/2006	21,1600	0,95%	21,4400	21,4400	20,9200	1.225.181	25.801.504,96
06/11/2006	20,9600	0,77%	20,8000	21,1800	20,7800	878.012	18.441.255,40
03/11/2006	20,8000	0,48%	20,9200	21,1800	20,7800	1.398.822	29.319.930,00
02/11/2006	20,7000	0,29%	20,5000	20,8600	20,4000	2.859.093	59.295.738,00
01/11/2006	20,6400	1,67%	20,3000	20,7400	20,3000	1.206.654	24.843.231,34
31/10/2006	20,3000	2,53%	19,8800	20,4600	19,8800	2.150.251	43.600.045,77
30/10/2006	19,8000	0,00%	19,8000	19,8600	19,4400	817.677	16.028.922,20
27/10/2006	19,8000	0,71%	19,4400	19,9200	19,4400	1.333.734	26.433.352,64
26/10/2006	19,6600	0,92%	19,5800	19,7600	19,5200	688.615	13.553.775,52
25/10/2006	19,4800	0,00%	19,6000	19,6400	19,4600	1.114.614	21.770.260,60
24/10/2006	19,4800	-0,61%	19,7000	19,7000	19,3800	1.423.217	27.709.488,60
23/10/2006	19,6000	-1,21%	19,7200	19,9600	19,6000	605.727	11.939.188,20
20/10/2006	19,8400	1,22%	19,6000	20,0400	19,5400	1.176.666	23.392.338,66
19/10/2006	19,6000	0,82%	19,4400	19,6800	19,3600	564.727	11.045.422,74
18/10/2006	19,4400	0,73%	19,3000	19,5200	19,2800	509.038	9.880.686,98
17/10/2006	19,3000	-1,23%	19,3600	19,4000	19,2200	956.417	18.454.676,20
16/10/2006	19,5400	-0,81%	19,7000	19,7000	19,3400	787.496	15.365.139,16
13/10/2006	19,7000	-0,10%	19,7800	19,8400	19,6000	1.129.755	22.280.733,66
12/10/2006	19,7200	1,13%	19,5000	19,7800	19,4400	1.374.385	26.847.096,68
11/10/2006	19,5000	0,00%	19,6200	19,6400	19,4200	510.629	9.956.789,40
10/10/2006	19,5000	0,62%	19,5000	19,7200	19,4400	855.378	16.708.112,80
09/10/2006	19,3800	-0,10%	19,4200	19,5200	19,3200	865.478	16.807.042,56
06/10/2006	19,4000	-1,52%	19,5600	19,8000	19,3600	1.048.526	20.441.296,26
05/10/2006	19,7000	2,60%	19,5000	19,7400	19,3800	1.895.993	37.037.362,00
04/10/2006	19,2000	0,10%	19,1400	19,5400	19,1400	1.623.353	31.440.408,86
03/10/2006	19,1800	-1,94%	19,3000	19,5000	19,1800	760.422	14.722.165,60
02/10/2006	19,5600	1,14%	19,5000	19,5800	19,2800	1.138.206	22.190.687,00
29/9/2006	19,3400	-2,32%	19,9000	19,9000	19,3400	551.984	10.833.994,68
28/9/2006	19,8000	-0,70%	19,9400	20,0200	19,5600	868.446	17.237.936,14
27/9/2006	19,9400	2,15%	20,0000	20,0600	19,5400	1.617.335	32.228.778,80
26/9/2006	19,5200	0,51%	19,7200	19,7200	19,3600	565.600	11.068.716,68
25/9/2006	19,4200	1,78%	19,3000	19,5800	19,2400	1.706.400	33.172.061,03
22/9/2006	19,0800	0,85%	19,0000	19,1000	18,8600	483.617	9.176.476,30
21/9/2006	18,9200	-1,36%	19,1800	19,3200	18,9200	540.323	10.333.962,28
20/9/2006	19,1800	1,48%	18,7400	19,2000	18,7200	862.394	16.453.206,00
19/9/2006	18,9000	0,00%	18,8200	18,9600	18,7800	485.957	9.156.622,00
18/9/2006	18,9000	0,11%	18,9800	19,0600	18,8800	1.334.946	25.280.717,13
15/9/2006	18,8800	0,75%	18,7400	18,9400	18,5400	553.675	10.400.946,24
14/9/2006	18,7400	0,00%	18,6200	18,9000	18,6200	751.764	14.116.281,52
13/9/2006	18,7400	-0,64%	19,0200	19,1000	18,7200	1.197.211	22.727.435,25
12/9/2006	18,8600	0,00%	18,9600	18,9800	18,8200	1.756.519	33.155.054,48
11/9/2006	18,8600	2,28%	18,4400	18,9800	18,3400	3.298.834	61.943.100,10
08/9/2006	18,4400	0,22%	18,4000	18,6200	18,3800	241.041	4.444.881,54
07/9/2006	18,4000	-1,18%	18,6200	18,6200	18,3400	581.056	10.726.232,06
06/9/2006	18,6200	0,00%	19,1000	19,1000	18,5600	1.374.397	25.862.368,56
05/9/2006	18,6200	0,98%	18,3200	18,9000	18,2600	1.392.470	25.940.394,58
04/9/2006	18,4400	1,32%	18,3000	18,5000	18,2600	828.963	15.228.328,61
01/9/2006	18,2000	1,11%	18,1200	18,3200	18,1000	676.694	12.309.396,04
31/8/2006	18,0000	0,00%	18,0000	18,0800	17,8000	1.084.688	19.514.869,00
30/8/2006	18,0000	1,24%	17,9600	18,0800	17,9000	2.328.302	41.928.706,00
29/8/2006	17,7800	1,02%	17,6000	18,1200	17,6000	1.217.337	21.839.804,00
28/8/2006	17,6000	-0,79%	17,7400	17,8600	17,6000	499.962	8.855.786,50
25/8/2006	17,7400	-1,66%	18,0200	18,1400	17,7000	943.331	16.902.354,68
24/8/2006	18,0400	-1,31%	18,3800	18,4200	18,0400	1.382.143	25.067.564,00
23/8/2006	18,2800	0,77%	18,2800	18,3200	18,1800	446.482	8.154.493,78
22/8/2006	18,1400	-0,33%	18,2000	18,3000	18,0800	1.281.805	23.262.026,14
21/8/2006	18,2000	-0,44%	18,2800	18,3400	18,1600	454.036	8.276.951,48
18/8/2006	18,2800	1,11%	18,1800	18,4000	18,0400	1.323.651	24.122.919,68
17/8/2006	18,0800	0,33%	18,0800	18,1000	17,8800	367.814	6.623.180,66
16/8/2006	18,0200	0,67%	18,1000	18,1000	17,9400	690.996	12.462.180,40
14/8/2006	17,9000	0,00%	17,8800	18,0400	17,8200	294.826	5.292.410,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
REALCONS	5,7800	6,64 %	0,3600	36.172
EIS	2,0900	4,71 %	0,0940	32.780
ΜΙΝ	0,7480	3,89 %	0,0280	101
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	14
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΤΖΚΑ	1,4950	3,10 %	0,0450	10.200
ΠΑΠ	3,9100	2,62 %	0,1000	12.170
ΕΛΛΑΚΤΩΡ	1,3440	2,60 %	0,0340	138.267
ΚΟΥΑΛ	1,2400	2,48 %	0,0300	28.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΟΛΘ	37,1000	-2,88 %	-1,1000	137
ΣΠΙ	0,6080	-2,56 %	-0,0160	14.020
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	6
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	9.754
TREK	3,3400	-1,76 %	-0,0600	5.430
ΜΟΥΖΚ	0,5650	-1,74 %	-0,0100	100
ACAG	6,0100	-1,64 %	-0,1000	23.512

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8380	-0,15 %	-0,0100	10.383.601
ΕΤΕ	13,0750	-0,72 %	-0,0950	4.486.657
ΟΠΑΠ	18,7800	0,00 %	0,0000	4.450.545
ΕΥΡΩΒ	3,4740	-0,60 %	-0,0210	3.386.387
MTLN	44,1400	1,56 %	0,6800	2.780.363
TITC	53,3000	0,19 %	0,1000	2.031.370
ΔΕΗ	18,0400	-0,17 %	-0,0300	1.652.486
ΑΛΦΑ	3,5880	0,06 %	0,0020	1.603.466
BOCHGR	7,9600	-0,50 %	-0,0400	1.370.575
ΜΠΕΛΑ	28,0000	0,36 %	0,1000	863.299

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8380	-0,15 %	1.509.535	10,38εκ.
ΕΥΡΩΒ	3,4740	-0,60 %	973.461	3,39εκ.
ΙΝΛΟΤ	1,0600	0,38 %	448.824	474,1χιλ.
ΑΛΦΑ	3,5880	0,06 %	446.594	1,60εκ.
ΕΤΕ	13,0750	-0,72 %	340.912	4,49εκ.
CREDIA	1,6220	2,14 %	270.738	435,6χιλ.
ΟΠΑΠ	18,7800	0,00 %	237.176	4,45εκ.
BOCHGR	7,9600	-0,50 %	171.598	1,37εκ.
ΕΛΛΑΚΤΩΡ	1,3440	2,60 %	138.267	184,3χιλ.
ΑΒΑΞ	2,9600	0,00 %	94.453	280χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4950	3,10 %	10.200	0,33 %
EIS	2,0900	4,71 %	32.780	0,21 %
ΔΟΜΙΚ	2,3900	1,27 %	33.425	0,21 %
ΕΥΑΠΣ	3,9800	2,05 %	63.395	0,17 %
REALCONS	5,7800	6,64 %	36.172	0,17 %
ΣΠΙ	0,6080	-2,56 %	14.020	0,13 %
ΠΕΙΡ	6,8380	-0,15 %	1.509.535	0,12 %
ΕΚΤΕΡ	3,7700	1,34 %	26.927	0,10 %
ΕΛΤΟΝ	2,1300	1,91 %	25.805	0,10 %
CNLCAP	7,1000	0,00 %	700	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,6300	-1,21 %	2.350	6,67 %
ΤΖΚΑ	1,4950	3,10 %	10.200	6,55 %
REALCONS	5,7800	6,64 %	36.172	5,90 %
EIS	2,0900	4,71 %	32.780	5,61 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	9.615	5,23 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	4,96 %
TREK	3,3400	-1,76 %	5.430	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΔΡΟΜΕ	0,3670	0,82 %	1.611	4,12 %
ΕΒΡΟΦ	3,6800	1,10 %	6.784	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%