Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,9500 €

0,0300 (0,18%)

Άνοιγμα 16,9400
Υψηλό 16,9800
Χαμηλό 16,8000

Όγκος 144.038
Τζίρος 2.438.148 €
Πράξεις 642

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/3/1998	23,3000	4,77%	24,0200	24,0200	22,2400	4.485.819	,00
17/3/1998	22,2400	8,01%	22,2400	22,2400	22,2400	1.605.361	,00
16/3/1998	20,5900	7,97%	20,5900	20,5900	20,5900	345.454	,00
13/3/1998	19,0700	0,26%	18,7800	19,2600	18,7800	855.706	,00
12/3/1998	19,0200	3,37%	18,4000	19,1000	18,4000	1.254.736	,00
11/3/1998	18,4000	1,43%	18,0800	18,5100	18,0800	581.690	,00
10/3/1998	18,1400	0,50%	17,7400	18,3300	17,7200	548.914	,00
09/3/1998	18,0500	-1,69%	17,8500	18,5000	17,5400	637.140	,00
06/3/1998	18,3600	6,81%	17,1000	18,5300	17,1000	2.174.371	,00
05/3/1998	17,1900	2,44%	16,8100	17,2300	16,7100	1.168.550	,00
04/3/1998	16,7800	1,57%	16,5200	16,9200	16,5200	346.868	,00
03/3/1998	16,5200	2,61%	16,1000	16,7100	15,9600	413.267	,00
27/2/1998	16,1000	2,16%	15,5500	16,2400	15,5200	542.631	,00
26/2/1998	15,7600	-0,25%	15,8200	16,0400	15,5400	291.123	,00
25/2/1998	15,8000	0,00%	15,9400	15,9600	15,5400	113.427	,00
24/2/1998	15,8000	4,57%	15,3900	15,8000	15,2400	207.036	,00
23/2/1998	15,1100	-2,64%	15,1100	15,3700	14,6000	361.006	,00
20/2/1998	15,5200	-0,58%	15,6800	15,8000	15,2900	112.586	,00
19/2/1998	15,6100	-1,82%	15,8300	16,0200	15,4500	214.497	,00
18/2/1998	15,9000	-2,09%	16,3000	16,3600	15,8500	178.179	,00
17/2/1998	16,2400	-0,61%	16,3800	16,6100	16,1600	102.070	,00
16/2/1998	16,3400	-1,09%	16,5200	16,6700	16,2400	132.168	,00
13/2/1998	16,5200	-1,90%	16,8100	16,8100	16,4400	177.437	,00
12/2/1998	16,8400	-0,88%	16,9900	17,1600	16,8100	285.164	,00
11/2/1998	16,9900	2,04%	16,7900	17,0900	16,6900	345.073	,00
10/2/1998	16,6500	-0,95%	16,6800	16,9900	16,5500	187.138	,00
09/2/1998	16,8100	0,84%	16,9000	17,2200	16,7400	384.003	,00
06/2/1998	16,6700	4,65%	16,0900	16,6700	16,0400	385.464	,00
05/2/1998	15,9300	1,72%	15,6300	16,1000	15,5400	162.788	,00
04/2/1998	15,6600	-0,57%	15,8500	15,9900	15,5400	222.955	,00
03/2/1998	15,7500	5,99%	15,0800	15,9900	14,9300	331.131	,00
02/2/1998	14,8600	-1,59%	15,1100	15,3500	14,8400	176.531	,00
30/1/1998	15,1000	0,47%	15,1100	15,2500	15,0100	150.981	,00
29/1/1998	15,0300	-1,12%	15,5400	15,5400	14,9700	210.342	,00
28/1/1998	15,2000	-1,11%	15,3700	15,4600	15,0700	147.308	,00
27/1/1998	15,3700	-1,60%	15,6600	15,6600	15,3400	88.611	,00
26/1/1998	15,6200	-1,08%	15,6800	15,8000	15,4600	111.569	,00
23/1/1998	15,7900	1,09%	15,8200	15,8800	15,7100	71.129	,00
22/1/1998	15,6200	-1,26%	15,8200	15,8900	15,5800	103.725	,00
21/1/1998	15,8200	0,64%	15,7300	15,8300	15,5600	142.078	,00
20/1/1998	15,7200	-0,25%	15,8200	15,9600	15,6800	139.047	,00
19/1/1998	15,7600	0,06%	15,7500	16,0300	15,7200	118.243	,00
16/1/1998	15,7500	0,38%	15,8200	16,1600	15,7100	217.059	,00
15/1/1998	15,6900	-2,91%	15,8800	16,1400	15,5900	121.929	,00
14/1/1998	16,1600	0,37%	16,3800	16,6500	16,0600	177.643	,00
13/1/1998	16,1000	5,44%	15,8600	16,2100	15,5600	198.312	,00
12/1/1998	15,2700	-6,03%	16,1000	16,1000	15,2700	301.171	,00
09/1/1998	16,2500	-0,91%	16,3800	16,5200	16,2000	145.150	,00
08/1/1998	16,4000	-3,24%	16,6700	16,8400	16,4000	101.646	,00
07/1/1998	16,9500	-0,47%	16,9500	17,0300	16,6700	117.136	,00
05/1/1998	17,0300	2,16%	16,6700	17,0900	16,5500	183.202	,00
02/1/1998	16,6700	1,40%	16,5900	16,6700	16,4700	44.964	,00
31/12/1997	16,4400	-0,42%	16,6700	16,7500	16,4400	71.813	,00
30/12/1997	16,5100	0,67%	16,6400	16,7900	16,4100	118.015	,00
29/12/1997	16,4000	-1,74%	16,6700	16,9300	16,3800	80.474	,00
24/12/1997	16,6900	-1,18%	16,8900	17,0600	16,6900	71.874	,00
23/12/1997	16,8900	3,11%	16,3800	16,8900	16,2100	207.692	,00
22/12/1997	16,3800	-1,44%	16,6700	16,7900	16,3000	154.722	,00
19/12/1997	16,6200	-1,36%	16,6700	16,7900	16,5800	147.620	,00
18/12/1997	16,8500	-2,15%	17,0900	17,1600	16,6900	170.726	,00
17/12/1997	17,2200	0,29%	17,1700	17,4000	17,1000	312.333	,00
16/12/1997	17,1700	-0,12%	17,1900	17,2300	16,9600	92.983	,00
15/12/1997	17,1900	0,94%	17,2300	17,4300	17,1000	138.257	,00
12/12/1997	17,0300	0,47%	16,4000	17,1700	16,2500	380.547	,00
11/12/1997	16,9500	-5,52%	17,5100	17,8000	16,8600	588.062	,00
10/12/1997	17,9400	2,11%	17,6500	18,1400	17,6400	408.967	,00
09/12/1997	17,5700	1,91%	17,2900	17,7100	17,2700	309.621	,00
08/12/1997	17,2400	1,35%	17,0900	17,4300	17,0100	186.794	,00
05/12/1997	17,0100	0,77%	16,9200	17,1200	16,8900	188.715	,00
04/12/1997	16,8800	0,96%	16,9500	17,2000	16,8100	249.766	,00
03/12/1997	16,7200	0,54%	16,5000	16,8400	16,3800	331.530	,00
02/12/1997	16,6300	0,00%	17,0100	17,3700	16,6300	788.681	,00
01/12/1997	16,6300	8,06%	15,5400	16,6300	15,5400	603.856	,00
28/11/1997	15,3900	2,87%	15,0400	15,5400	15,0400	411.551	,00
27/11/1997	14,9600	0,88%	14,8700	14,9600	14,8300	207.447	,00
26/11/1997	14,8300	0,95%	14,8300	14,9000	14,6900	317.453	,00
25/11/1997	14,6900	-0,20%	14,4100	14,6900	14,1400	364.856	,00
24/11/1997	14,7200	-4,10%	15,3100	15,4500	14,5800	525.325	,00
21/11/1997	15,3500	2,33%	15,2500	15,3900	15,0400	528.437	,00
20/11/1997	15,0000	2,11%	14,7500	15,1100	14,6700	510.546	,00
19/11/1997	14,6900	0,75%	14,4300	14,8000	14,3600	367.784	,00
18/11/1997	14,5800	4,29%	14,1200	14,5800	14,1000	464.988	,00
17/11/1997	13,9800	-3,32%	14,3200	14,3500	13,8700	587.097	,00
14/11/1997	14,4600	-3,21%	15,1100	15,2000	14,4200	538.689	,00
13/11/1997	14,9400	1,70%	14,9700	15,2500	14,3300	701.956	,00
12/11/1997	14,6900	-1,87%	14,9700	15,3700	14,1600	758.298	,00
11/11/1997	14,9700	-7,19%	16,1300	16,1600	14,9100	545.307	,00
10/11/1997	16,1300	-0,62%	16,2300	16,2300	15,8200	291.196	,00
07/11/1997	16,2300	-0,06%	16,1000	16,5900	15,8200	369.319	,00
06/11/1997	16,2400	-1,58%	16,3700	16,3700	16,0900	706.442	,00
05/11/1997	16,5000	-3,00%	17,0600	17,0900	16,3600	706.729	,00
04/11/1997	17,0100	6,05%	16,3800	17,0100	16,1900	835.842	,00
03/11/1997	16,0400	-0,19%	16,1000	16,3800	15,2000	1.428.581	,00
31/10/1997	16,0700	-6,02%	16,1000	16,5200	16,0400	1.164.567	,00
30/10/1997	17,1000	-1,33%	17,2300	17,3700	15,9600	754.381	,00
29/10/1997	17,3300	-1,76%	17,6500	17,7400	17,3200	428.566	,00
27/10/1997	17,6400	-3,08%	18,2300	18,2300	17,5400	414.035	,00
24/10/1997	18,2000	-0,87%	18,2900	18,4300	18,0800	611.673	,00
23/10/1997	18,3600	-1,24%	18,6300	18,7300	18,3000	249.372	,00
22/10/1997	18,5900	-0,27%	18,6400	18,6400	18,4200	109.568	,00
21/10/1997	18,6400	-0,75%	18,7800	18,7800	18,5900	198.667	,00
20/10/1997	18,7800	-0,69%	18,9300	18,9300	18,6400	193.664	,00
17/10/1997	18,9100	0,05%	18,8100	18,9100	18,6700	107.836	,00
16/10/1997	18,9000	-0,16%	18,9300	19,0500	18,7800	113.205	,00
15/10/1997	18,9300	0,80%	18,7800	19,2600	18,7800	227.660	,00
14/10/1997	18,7800	-0,79%	18,9300	19,0400	18,7400	200.255	,00
13/10/1997	18,9300	-0,11%	19,0700	19,1400	18,9000	99.578	,00
10/10/1997	18,9500	-2,77%	19,0700	19,2100	18,8700	238.316	,00
09/10/1997	19,4900	0,00%	19,4900	19,5800	19,2800	282.736	,00
08/10/1997	19,4900	0,36%	19,4600	19,4900	19,2200	225.050	,00
07/10/1997	19,4200	0,21%	19,3800	19,5500	19,3100	134.678	,00
06/10/1997	19,3800	-1,02%	19,6300	19,7300	19,2600	312.366	,00
03/10/1997	19,5800	1,03%	19,4900	19,5800	19,2500	193.824	,00
02/10/1997	19,3800	-1,62%	19,6300	19,6300	19,2400	174.121	,00
01/10/1997	19,7000	-0,25%	19,7700	19,7700	19,5500	401.921	,00
30/9/1997	19,7500	0,15%	19,5500	19,8300	19,5500	464.498	,00
29/9/1997	19,7200	1,91%	19,4200	19,7200	19,3300	213.297	,00
26/9/1997	19,3500	0,83%	19,1500	19,4900	19,1400	261.194	,00
25/9/1997	19,1900	0,89%	19,0400	19,1900	18,9400	224.461	,00
24/9/1997	19,0200	-0,11%	19,0400	19,0800	18,9400	189.103	,00
23/9/1997	19,0400	0,11%	19,0000	19,0400	18,8700	216.456	,00
22/9/1997	19,0200	-0,16%	19,0700	19,1500	19,0100	145.328	,00
19/9/1997	19,0500	0,21%	19,0200	19,0700	18,9500	161.181	,00
18/9/1997	19,0100	1,22%	18,8400	19,0100	18,7600	256.366	,00
17/9/1997	18,7800	-1,21%	18,9300	18,9400	18,7700	236.526	,00
16/9/1997	19,0100	-0,52%	19,1100	19,1500	18,9100	289.669	,00
15/9/1997	19,1100	-0,93%	19,3300	19,3300	19,0700	295.615	,00
12/9/1997	19,2900	-0,16%	19,2100	19,2900	19,0500	267.070	,00
11/9/1997	19,3200	-0,87%	19,4900	19,5500	19,1400	345.917	,00
10/9/1997	19,4900	-2,01%	19,7700	19,9100	19,4800	497.266	,00
09/9/1997	19,8900	0,30%	21,4100	21,4100	19,5000	1.240.024	,00
08/9/1997	19,8300	8,01%	19,8300	19,8300	19,8300	470.896	,00
05/9/1997	18,3600	0,44%	18,2800	18,6300	18,2200	352.379	,00
04/9/1997	18,2800	0,72%	18,2200	18,3900	18,1100	253.169	,00
03/9/1997	18,1500	0,72%	18,1100	18,2200	18,0600	439.803	,00
02/9/1997	18,0200	2,10%	17,8500	18,0500	17,7400	140.172	,00
01/9/1997	17,6500	-1,07%	17,8700	17,8700	17,5500	159.669	,00
29/8/1997	17,8400	0,22%	17,8000	17,9400	17,5500	314.318	,00
28/8/1997	17,8000	0,51%	17,8500	17,9400	17,6500	140.562	,00
27/8/1997	17,7100	-0,51%	17,9400	17,9400	17,6500	131.405	,00
26/8/1997	17,8000	-1,00%	18,0100	18,0100	17,8000	315.345	,00
25/8/1997	17,9800	-0,17%	18,0800	18,0800	17,9100	130.758	,00
22/8/1997	18,0100	-2,07%	18,3600	18,3600	18,0100	266.505	,00
21/8/1997	18,3900	-0,16%	18,3600	18,6200	18,3600	104.024	,00
20/8/1997	18,4200	-1,13%	18,6400	18,7000	18,4000	116.527	,00
19/8/1997	18,6300	-0,21%	18,7800	18,8000	18,4200	357.558	,00
18/8/1997	18,6700	0,92%	18,5700	18,7000	18,5000	204.081	,00
14/8/1997	18,5000	-0,38%	18,5900	18,6400	18,5000	127.639	,00
13/8/1997	18,5700	1,14%	18,4500	18,5700	18,3700	134.785	,00
12/8/1997	18,3600	0,05%	18,3600	18,5000	18,3000	131.156	,00
11/8/1997	18,3500	0,82%	18,2200	18,6200	18,2200	695.544	,00
08/8/1997	18,2000	2,71%	17,7200	18,2200	17,7200	408.047	,00
07/8/1997	17,7200	-0,34%	17,8000	17,9400	17,7100	208.542	,00
06/8/1997	17,7800	0,40%	17,6500	17,8000	17,6300	213.466	,00
05/8/1997	17,7100	0,00%	17,8000	17,8400	17,6500	37.913	,00
04/8/1997	17,7100	-0,51%	17,8000	17,9400	17,7000	91.129	,00
01/8/1997	17,8000	0,00%	17,7200	17,8000	17,6500	124.610	,00
31/7/1997	17,8000	0,96%	17,7400	17,9400	17,7100	541.757	,00
30/7/1997	17,6300	-0,40%	17,6800	17,8000	17,5300	171.317	,00
29/7/1997	17,7000	-1,78%	18,0800	18,1100	17,7000	204.438	,00
28/7/1997	18,0200	0,00%	18,0800	18,1100	17,9400	199.961	,00
25/7/1997	18,0200	0,00%	18,0200	18,0800	17,9200	260.633	,00
24/7/1997	18,0200	1,81%	17,8000	18,0200	17,8000	276.773	,00
23/7/1997	17,7000	1,09%	17,6500	17,8100	17,5800	391.682	,00
22/7/1997	17,5100	-0,23%	17,6500	17,7100	17,5100	132.800	,00
21/7/1997	17,5500	1,09%	17,3600	17,6500	17,3400	233.045	,00
18/7/1997	17,3600	-0,80%	17,5100	17,5400	17,3000	250.499	,00
17/7/1997	17,5000	-0,85%	17,7800	17,8000	17,3200	542.097	,00
16/7/1997	17,6500	-1,78%	18,0500	18,0500	17,5500	421.839	,00
15/7/1997	17,9700	-0,77%	18,1100	18,2200	17,9400	157.619	,00
14/7/1997	18,1100	-0,28%	18,2000	18,3600	18,0800	211.257	,00
11/7/1997	18,1600	-0,16%	18,3000	18,3000	18,1400	82.927	,00
10/7/1997	18,1900	-0,05%	18,3300	18,3600	18,1100	130.582	,00
09/7/1997	18,2000	-0,44%	18,3600	18,3600	18,2000	211.669	,00
08/7/1997	18,2800	-0,65%	18,4000	18,5300	18,2800	156.700	,00
07/7/1997	18,4000	1,21%	18,3500	18,5000	18,2800	116.463	,00
04/7/1997	18,1800	0,83%	18,0300	18,2800	18,0300	231.361	,00
03/7/1997	18,0300	0,22%	18,2000	18,2000	17,9900	137.906	,00
02/7/1997	17,9900	-2,02%	18,3600	18,4600	17,9400	398.726	,00
01/7/1997	18,3600	0,77%	18,3000	18,4900	18,2200	216.604	,00
30/6/1997	18,2200	3,94%	17,8000	18,2600	17,6800	221.996	,00
27/6/1997	17,5300	-1,52%	17,8000	17,9700	17,5300	515.823	,00
26/6/1997	17,8000	-2,31%	18,2200	18,2200	17,4700	792.362	,00
25/6/1997	18,2200	-0,76%	18,3600	18,3900	18,0800	397.293	,00
24/6/1997	18,3600	-1,50%	18,6400	18,6400	18,1600	240.509	,00
23/6/1997	18,6400	0,00%	18,6400	18,7400	18,5000	99.551.577	,00
20/6/1997	18,6400	0,00%	18,6700	18,7000	18,6400	603.341	,00
19/6/1997	18,6400	-0,21%	18,7800	18,8400	18,6400	422.778	,00
18/6/1997	18,6800	-2,20%	18,7800	18,9300	18,5300	800.870	,00
17/6/1997	19,1000	-3,68%	20,0000	20,1000	19,1000	411.780	,00
13/6/1997	19,8300	-1,34%	20,1000	20,1000	19,8000	517.163	,00
12/6/1997	20,1000	-3,18%	20,8900	20,9000	20,0200	827.311	,00
11/6/1997	20,7600	4,58%	20,0500	20,8800	19,9400	531.349	,00
10/6/1997	19,8500	2,69%	19,5800	20,3600	19,5300	288.500	,00
09/6/1997	19,3300	-0,77%	19,4300	19,5800	19,2300	224.978	,00
06/6/1997	19,4800	-2,31%	19,8700	19,8700	19,4700	417.672	,00
05/6/1997	19,9400	-0,80%	20,1000	20,2200	19,7700	191.318	,00
04/6/1997	20,1000	-2,57%	20,7600	21,1300	20,1000	405.288	,00
03/6/1997	20,6300	2,64%	20,3600	21,6200	20,1200	464.060	,00
02/6/1997	20,1000	5,51%	19,5000	20,1200	19,0500	263.678	,00
30/5/1997	19,0500	-1,35%	18,8400	19,3400	18,7600	309.855	,00
29/5/1997	19,3100	0,94%	19,3100	19,6300	18,9700	508.272	,00
28/5/1997	19,1300	-0,26%	19,3100	19,5800	19,0200	325.426	,00
27/5/1997	19,1800	-3,28%	19,8400	20,5000	19,1800	411.578	,00
23/5/1997	19,8300	5,53%	18,8100	19,8300	18,8100	281.975	,00
22/5/1997	18,7900	2,79%	18,4000	18,8900	18,4000	106.517	,00
21/5/1997	18,2800	1,56%	18,0000	18,4700	17,8700	163.936	,00
20/5/1997	18,0000	-2,17%	18,4000	18,4900	18,0000	186.436	,00
19/5/1997	18,4000	0,66%	18,2800	18,4000	18,2400	168.189	,00
16/5/1997	18,2800	-0,54%	18,4000	18,4700	18,1000	179.677	,00
15/5/1997	18,3800	-1,18%	18,6600	18,7900	18,2600	848.029	,00
14/5/1997	18,6000	0,05%	18,6600	18,8000	18,4700	121.956	,00
13/5/1997	18,5900	0,76%	18,5200	18,6800	18,3400	100.711	,00
12/5/1997	18,4500	0,65%	18,2600	18,6600	18,2600	64.366	,00
09/5/1997	18,3300	-1,03%	18,5200	18,7900	18,3200	188.751	,00
08/5/1997	18,5200	0,00%	18,5200	18,6600	18,2600	168.134	,00
07/5/1997	18,5200	0,65%	18,2900	18,5500	18,0500	192.475	,00
06/5/1997	18,4000	-0,59%	18,5100	18,7600	18,4000	126.743	,00
05/5/1997	18,5100	4,11%	17,8700	18,6600	17,8700	112.255	,00
02/5/1997	17,7800	1,08%	17,7100	17,9700	17,6800	54.296	,00
30/4/1997	17,5900	0,69%	17,6300	17,7400	17,5800	41.671	,00
29/4/1997	17,4700	-0,34%	17,5000	17,8400	17,4700	50.460	,00
24/4/1997	17,5300	1,10%	17,4500	17,7200	17,4100	49.450	,00
23/4/1997	17,3400	0,00%	17,3400	17,4100	17,2700	48.527	,00
22/4/1997	17,3400	0,76%	17,2700	17,4100	17,2200	66.042	,00
21/4/1997	17,2100	-0,41%	17,2400	17,4100	17,1900	58.506	,00
18/4/1997	17,2800	-0,35%	17,3400	17,4200	17,2100	44.259	,00
17/4/1997	17,3400	0,00%	17,4200	17,4200	17,2500	15.371	,00
16/4/1997	17,3400	0,76%	17,3400	17,4400	17,2100	66.032	,00
15/4/1997	17,2100	-0,17%	17,2100	17,3200	17,0100	112.197	,00
14/4/1997	17,2400	-1,32%	17,4700	17,4700	17,2100	102.348	,00
11/4/1997	17,4700	0,34%	17,6100	17,7200	17,4400	106.863	,00
10/4/1997	17,4100	-3,49%	18,1300	18,1300	17,3600	205.957	,00
09/4/1997	18,0400	-0,93%	18,2600	18,5900	18,0400	196.212	,00
08/4/1997	18,2100	2,65%	17,7400	18,2400	17,6100	210.680	,00
07/4/1997	17,7400	3,08%	17,3400	17,8900	17,3400	119.422	,00
04/4/1997	17,2100	0,76%	17,1100	17,2100	17,0500	72.079	,00
03/4/1997	17,0800	0,65%	16,9500	17,3200	16,9500	78.296	,00
02/4/1997	16,9700	2,60%	16,4200	17,0800	16,4200	94.993	,00
01/4/1997	16,5400	1,53%	16,5500	16,6600	16,4100	42.506	,00
31/3/1997	16,2900	-1,75%	16,6800	17,0800	16,2900	137.675	,00
28/3/1997	16,5800	1,78%	16,3700	16,5800	16,3200	36.177	,00
27/3/1997	16,2900	-0,24%	16,4200	16,4600	16,2900	64.146	,00
26/3/1997	16,3300	1,05%	16,2900	16,3300	16,1100	51.509	,00
24/3/1997	16,1600	-0,31%	16,1500	16,2100	16,0300	40.598	,00
21/3/1997	16,2100	-0,49%	16,2400	16,3700	16,0300	30.368	,00
20/3/1997	16,2900	-1,15%	16,4200	16,4200	16,1700	15.848	,00
19/3/1997	16,4800	-0,84%	16,5800	16,5800	16,4000	52.860	,00
18/3/1997	16,6200	0,42%	16,4400	16,6600	16,4400	62.190	,00
17/3/1997	16,5500	1,16%	16,3100	16,6200	16,3100	53.710	,00
14/3/1997	16,3600	0,99%	16,1600	16,3700	16,0600	81.977	,00
13/3/1997	16,2000	0,37%	16,1400	16,4200	16,0300	74.356	,00
12/3/1997	16,1400	-1,22%	16,0300	16,2900	16,0300	50.115	,00
11/3/1997	16,3400	0,80%	16,4200	16,4200	16,2100	48.787	,00
07/3/1997	16,2100	-0,49%	16,4400	16,6700	16,1600	146.921	,00
06/3/1997	16,2900	1,31%	16,3100	16,5800	16,1600	186.005	,00
05/3/1997	16,0800	1,32%	16,0800	16,2900	16,0000	223.798	,00
04/3/1997	15,8700	3,25%	14,9800	16,4200	14,9700	319.650	,00
03/3/1997	15,3700	-6,39%	16,3100	16,3100	15,2000	268.495	,00
28/2/1997	16,4200	-0,36%	16,1600	16,6700	15,7700	204.425	,00
27/2/1997	16,4800	-2,54%	16,6800	16,8700	15,6900	225.830	,00
26/2/1997	16,9100	1,38%	16,8700	16,9500	16,6300	244.155	,00
25/2/1997	16,6800	0,00%	16,8500	16,9500	16,5500	209.364	,00
24/2/1997	16,6800	-0,83%	16,9500	17,2100	16,6800	247.831	,00
21/2/1997	16,8200	1,39%	16,9000	16,9500	16,6300	157.844	,00
20/2/1997	16,5900	-0,42%	16,6600	16,7000	16,5700	118.081	,00
19/2/1997	16,6600	0,06%	16,6800	16,7400	16,4200	82.404	,00
18/2/1997	16,6500	0,42%	16,5500	16,9300	16,5400	86.103	,00
17/2/1997	16,5800	2,54%	16,2900	16,6800	16,2900	191.838	,00
14/2/1997	16,1700	-0,74%	16,0400	16,2500	16,0300	112.059	,00
13/2/1997	16,2900	0,00%	16,2900	16,3200	15,9000	180.215	,00
12/2/1997	16,2900	1,31%	15,9000	16,3200	15,9000	77.424	,00
11/2/1997	16,0800	1,97%	15,9000	16,4200	15,9000	73.827	,00
10/2/1997	15,7700	0,51%	15,7200	16,0400	15,6900	172.048	,00
07/2/1997	15,6900	0,38%	15,6300	15,7700	15,5000	130.248	,00
06/2/1997	15,6300	0,84%	15,3700	15,7700	15,3200	187.138	,00
05/2/1997	15,5000	1,44%	15,1100	15,5300	15,1100	224.106	,00
04/2/1997	15,2800	4,16%	14,5900	15,3700	14,5900	255.429	,00
03/2/1997	14,6700	-0,81%	14,7900	14,7900	14,5300	139.189	,00
31/1/1997	14,7900	-2,12%	15,0700	15,2800	14,5900	91.094	,00
30/1/1997	15,1100	0,00%	14,9900	15,1100	14,9700	153.108	,00
29/1/1997	15,1100	0,00%	15,0800	15,1300	14,9100	203.880	,00
28/1/1997	15,1100	1,96%	14,8500	15,1900	14,8500	179.503	,00
27/1/1997	14,8200	1,23%	14,6600	14,9000	14,5900	118.497	,00
24/1/1997	14,6400	1,10%	14,4700	14,7100	14,4500	180.600	,00
23/1/1997	14,4800	-1,56%	14,7100	14,8200	14,3700	156.479	,00
22/1/1997	14,7100	-1,80%	14,9800	15,0800	14,6400	81.767	,00
21/1/1997	14,9800	-2,41%	15,5000	15,5600	14,9100	130.312	,00
20/1/1997	15,3500	1,59%	14,9800	15,6100	14,9800	131.177	,00
17/1/1997	15,1100	2,51%	14,5900	15,1100	14,5300	177.083	,00
16/1/1997	14,7400	-1,86%	15,0800	15,3100	14,6700	147.102	,00
15/1/1997	15,0200	2,39%	14,5900	15,1100	14,5900	154.098	,00
14/1/1997	14,6700	1,95%	14,3200	14,6700	14,3200	230.805	,00
13/1/1997	14,3900	2,35%	13,9300	14,3900	13,6600	98.516	,00
10/1/1997	14,0600	-0,71%	14,0600	14,5600	14,0200	183.733	,00
09/1/1997	14,1600	5,67%	13,4000	14,3700	13,2700	346.998	,00
08/1/1997	13,4000	4,12%	12,8700	13,4000	12,8000	191.866	,00
07/1/1997	12,8700	1,10%	12,6900	12,9200	12,6900	198.269	,00
03/1/1997	12,7300	0,79%	12,4900	12,7600	12,4900	153.800	,00
02/1/1997	12,6300	0,00%	12,2700	12,6700	12,2600	44.013	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
ΔΟΜΙΚ	2,3600	6,31 %	0,1400	81.882
TREK	3,4000	5,92 %	0,1900	47.584
ΠΡΕΜΙΑ	1,4900	5,23 %	0,0740	391.512
REALCONS	5,4200	5,04 %	0,2600	80.479
ΑΑΑΚ	6,5500	4,80 %	0,3000	1
ΤΖΚΑ	1,4500	3,94 %	0,0550	15.101
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΑΤΕΚ	1,4300	2,88 %	0,0400	100
ΙΑΤΡ	1,9650	2,88 %	0,0550	16.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,6400	-6,19 %	-0,2400	23.192
ΤΡΕΣΤΑΤΕΣ	1,9500	-3,47 %	-0,0700	95.985
ΜΕΡΚΟ	33,6000	-3,45 %	-1,2000	908
ΝΑΚΑΣ	3,7800	-3,08 %	-0,1200	4.012
ΓΕΒΚΑ	2,4600	-2,38 %	-0,0600	6.362
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	55.151
ΕΛΧΑ	3,7700	-2,33 %	-0,0900	188.640
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	158.211
ΟΤΟΕΛ	11,7000	-2,17 %	-0,2600	34.176
ΔΑΙΟΣ	6,8500	-2,14 %	-0,1500	1.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	-0,0220	27.681.010
ΟΠΑΠ	18,7800	1,08 %	0,2000	17.887.532
ΕΥΡΩΒ	3,4950	0,00 %	0,0000	12.974.873
ΔΕΗ	18,0700	0,44 %	0,0800	11.591.962
ΕΤΕ	13,1700	-0,34 %	-0,0450	10.044.973
MTLN	43,4600	-1,50 %	-0,6600	10.024.399
ΑΛΦΑ	3,5860	-0,39 %	-0,0140	9.438.007
TITC	53,2000	1,72 %	0,9000	9.086.196
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	4.438.137
ΓΕΚΤΕΡΝΑ	25,4000	0,55 %	0,1400	3.689.013

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	27,68εκ.
ΕΥΡΩΒ	3,4950	0,00 %	3.718.030	12,97εκ.
ΑΛΦΑ	3,5860	-0,39 %	2.625.004	9,44εκ.
ΙΝΛΟΤ	1,0560	-0,19 %	1.173.539	1,24εκ.
ΟΠΑΠ	18,7800	1,08 %	955.932	17,89εκ.
ΕΤΕ	13,1700	-0,34 %	758.464	10,04εκ.
ΔΕΗ	18,0700	0,44 %	643.877	11,59εκ.
CREDIA	1,5880	-0,63 %	557.385	895,2χιλ.
BOCHGR	8,0000	0,50 %	455.423	3,67εκ.
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	576,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	3,4000	5,92 %	47.584	0,61 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	0,52 %
ΤΖΚΑ	1,4500	3,94 %	15.101	0,50 %
REALCONS	5,4200	5,04 %	80.479	0,37 %
ΕΚΤΕΡ	3,7200	1,09 %	102.517	0,37 %
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	0,33 %
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	0,31 %
EIS	1,9960	0,40 %	42.792	0,28 %
ΑΒΑΞ	2,9600	1,02 %	383.432	0,26 %
ΟΠΑΠ	18,7800	1,08 %	955.932	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6400	-6,19 %	23.192	8,25 %
ΠΑΠ	3,8100	-1,80 %	27.646	7,99 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	7,66 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	6,84 %
ΔΡΟΜΕ	0,3640	1,11 %	3.101	6,67 %
ΛΑΝΑΚ	1,3900	0,72 %	459	6,52 %
ΠΡΔ	0,4480	-0,44 %	4.022	6,22 %
ΝΑΥΠ	1,6500	2,48 %	16.300	6,21 %
REALCONS	5,4200	5,04 %	80.479	5,81 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%