Συνεχης ενημερωση

SATO Α.Ε. (ΣΑΤΟΚ)

0,0280 €

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
08/3/2007	2,9000	0,69%	3,0000	3,0800	2,8600	60.293	173.459,52
07/3/2007	2,8800	1,05%	2,9200	2,9200	2,8500	84.575	242.843,10
06/3/2007	2,8500	0,35%	2,8600	2,9200	2,8100	102.620	293.824,55
05/3/2007	2,8400	-3,73%	2,7100	2,8500	2,7100	138.258	385.674,34
02/3/2007	2,9500	1,72%	2,9200	2,9800	2,8200	133.900	386.718,74
01/3/2007	2,9000	-3,97%	3,0600	3,0800	2,8600	136.201	398.240,02
28/2/2007	3,0200	-1,95%	2,9700	3,1200	2,9000	193.177	580.854,00
27/2/2007	3,0800	-9,41%	3,3000	3,3000	3,0600	250.191	791.807,68
26/2/2007	3,4000	0,59%	3,3600	3,4000	3,2800	128.524	431.919,68
23/2/2007	3,3800	-1,74%	3,4400	3,4400	3,3000	136.125	457.553,42
22/2/2007	3,4400	2,99%	3,3400	3,4600	3,3200	117.655	395.571,30
21/2/2007	3,3400	1,21%	3,3000	3,5000	3,2400	509.849	1.720.948,76
20/2/2007	3,3000	5,10%	3,2200	3,3400	3,1800	336.872	1.097.998,52
16/2/2007	3,1400	1,29%	3,1200	3,3200	3,1000	376.358	1.209.032,82
15/2/2007	3,1000	0,00%	3,1000	3,1600	3,0400	28.893	89.907,62
14/2/2007	3,1000	6,16%	2,8800	3,1000	2,8800	74.761	223.211,57
13/2/2007	2,9200	2,10%	2,8500	2,9700	2,8500	52.039	151.733,82
12/2/2007	2,8600	-7,14%	3,0600	3,0600	2,8500	71.192	210.411,16
09/2/2007	3,0800	0,00%	3,0600	3,1000	3,0200	52.384	160.364,00
08/2/2007	3,0800	-0,65%	3,1000	3,2200	3,0600	44.094	136.606,24
07/2/2007	3,1000	-1,27%	3,1400	3,1400	3,0600	29.264	91.076,60
06/2/2007	3,1400	0,64%	3,1000	3,1400	3,0600	51.942	161.447,20
05/2/2007	3,1200	-0,64%	3,1000	3,1800	3,1000	31.672	98.935,80
02/2/2007	3,1400	0,00%	3,1000	3,2200	3,1000	69.800	220.100,20
01/2/2007	3,1400	0,00%	3,1200	3,1600	3,1000	45.390	142.425,62
31/1/2007	3,1400	0,00%	3,1800	3,1800	3,0600	64.020	200.058,48
30/1/2007	3,1400	-1,26%	3,1800	3,1800	3,1000	47.400	,00
29/1/2007	3,1800	1,92%	3,1800	3,2000	3,1200	35.488	112.242,92
26/1/2007	3,1200	-1,89%	3,1400	3,1800	3,1000	69.381	217.504,46
25/1/2007	3,1800	-1,24%	3,2200	3,2600	3,1400	56.222	179.388,02
24/1/2007	3,2200	0,00%	3,2200	3,2400	3,1800	23.106	74.007,28
23/1/2007	3,2200	0,00%	3,2200	3,2600	3,1400	61.984	197.790,12
22/1/2007	3,2200	2,55%	3,1400	3,2400	3,1000	149.310	475.939,82
19/1/2007	3,1400	3,29%	3,0200	3,1600	3,0200	159.773	497.652,26
18/1/2007	3,0400	-1,94%	3,1000	3,1200	3,0200	56.619	172.617,92
17/1/2007	3,1000	0,00%	3,1000	3,1000	3,0200	74.565	227.647,32
16/1/2007	3,1000	1,97%	3,0400	3,1200	3,0000	76.642	235.426,38
15/1/2007	3,0400	-1,94%	3,1000	3,1600	3,0000	195.291	595.062,00
12/1/2007	3,1000	-2,52%	3,2000	3,2200	3,0800	78.338	245.673,82
11/1/2007	3,1800	-0,62%	3,1800	3,2600	3,1400	60.760	192.865,12
10/1/2007	3,2000	0,00%	3,1400	3,2000	3,0600	54.738	170.862,64
09/1/2007	3,2000	1,27%	3,1200	3,2600	3,0600	53.173	166.646,00
08/1/2007	3,1600	-0,63%	3,1800	3,2000	3,1000	67.381	212.519,96
05/1/2007	3,1800	-3,05%	3,2400	3,2600	3,1000	48.765	154.479,44
04/1/2007	3,2800	-1,80%	3,3600	3,3600	3,2400	33.870	111.095,84
03/1/2007	3,3400	3,09%	3,3000	3,3800	3,2400	111.125	370.645,82
02/1/2007	3,2400	2,53%	3,1000	3,3200	3,1000	200.710	651.349,72
29/12/2006	3,1600	3,27%	3,1200	3,1800	3,0600	62.218	194.543,94
28/12/2006	3,0600	-0,65%	3,1200	3,1600	3,0000	99.161	303.264,52
27/12/2006	3,0800	5,12%	2,9800	3,0800	2,9600	15.414.188	17.710.538,00
22/12/2006	2,9300	2,45%	2,8600	2,9400	2,8400	47.295	325.883,64
21/12/2006	2,8600	-2,39%	2,9400	2,9600	2,8400	65.326	189.328,80
20/12/2006	2,9300	0,00%	2,9400	2,9600	2,9100	39.008	114.307,44
19/12/2006	2,9300	-2,98%	3,0200	3,0400	2,9100	74.886	221.375,46
18/12/2006	3,0200	9,42%	2,7800	3,0200	2,7800	270.589	796.217,57
15/12/2006	2,7600	-0,36%	2,8000	2,8000	2,7300	23.502	64.716,48
14/12/2006	2,7700	0,36%	2,7600	2,7800	2,7500	12.842	35.474,12
13/12/2006	2,7600	1,47%	2,7100	2,7900	2,7100	70.145	193.344,00
12/12/2006	2,7200	-1,45%	2,7500	2,7600	2,7200	25.622	69.843,30
11/12/2006	2,7600	0,00%	2,7900	2,8000	2,7200	43.550	119.523,41
08/12/2006	2,7600	0,36%	2,7700	2,7900	2,6900	33.752	92.284,00
07/12/2006	2,7500	-0,36%	2,7500	2,8000	2,7000	58.788	161.169,18
06/12/2006	2,7600	0,00%	2,8100	2,8200	2,7200	39.709	109.481,83
05/12/2006	2,7600	-2,47%	2,8400	2,8400	2,7500	50.803	141.272,31
04/12/2006	2,8300	-0,35%	2,8100	2,8800	2,8100	108.348	307.484,20
01/12/2006	2,8400	0,71%	2,8300	2,8700	2,8000	32.433	91.716,28
30/11/2006	2,8200	-3,09%	2,8800	2,8800	2,8100	79.239	226.210,21
29/11/2006	2,9100	2,83%	2,8300	2,9600	2,8300	123.182	358.883,07
28/11/2006	2,8300	0,00%	2,7700	2,9000	2,7500	212.931	601.027,49
27/11/2006	2,8300	-2,41%	2,9000	2,9000	2,8100	29.534	83.760,77
24/11/2006	2,9000	1,75%	2,8500	2,9200	2,8300	99.210	286.196,98
23/11/2006	2,8500	0,35%	2,8400	2,8700	2,8200	52.155	148.232,67
22/11/2006	2,8400	-1,05%	2,8400	2,9300	2,8300	79.543	228.066,35
21/11/2006	2,8700	1,06%	2,8400	2,8800	2,8300	82.011	233.558,79
20/11/2006	2,8400	0,35%	2,7700	2,8600	2,7700	74.905	210.434,06
17/11/2006	2,8300	0,35%	2,9000	2,9100	2,7900	136.326	390.197,70
16/11/2006	2,8200	-0,70%	2,8800	2,8900	2,8100	94.988	270.695,78
15/11/2006	2,8400	-4,70%	3,0400	3,0400	2,8200	182.180	531.470,24
14/11/2006	2,9800	2,05%	3,0000	3,0800	2,8700	370.373	1.103.334,86
13/11/2006	2,9200	1,04%	2,9400	3,0600	2,8900	392.373	1.165.614,03
10/11/2006	2,8900	6,25%	2,7200	2,9600	2,7100	1.881.227	4.918.119,01
09/11/2006	2,7200	2,64%	2,6500	2,7400	2,6500	253.576	679.410,86
08/11/2006	2,6500	-1,85%	2,7000	2,8100	2,6200	107.992	293.181,81
07/11/2006	2,7000	-2,17%	2,8300	2,8300	2,6700	46.081	126.268,15
06/11/2006	2,7600	-0,72%	2,7800	2,8600	2,7300	110.079	307.143,98
03/11/2006	2,7800	1,46%	2,7400	2,8900	2,7400	271.843	767.247,63
02/11/2006	2,7400	-2,49%	2,8100	2,8500	2,6900	105.082	291.279,79
01/11/2006	2,8100	4,07%	2,7400	2,8600	2,7000	154.514	426.719,87
31/10/2006	2,7000	12,97%	2,3900	2,8300	2,3900	279.329	743.696,71
30/10/2006	2,3900	-2,45%	2,3900	2,4000	2,3500	35.132	83.381,99
27/10/2006	2,4500	0,82%	2,4600	2,4600	2,3600	20.189	48.672,51
26/10/2006	2,4300	0,83%	2,4700	2,4700	2,3700	35.159	84.510,85
25/10/2006	2,4100	2,99%	2,3000	2,4700	2,3000	46.781	112.558,71
24/10/2006	2,3400	-1,68%	2,4100	2,4100	2,3300	82.250	193.623,79
23/10/2006	2,3800	-0,83%	2,4100	2,4300	2,3600	84.221	201.592,64
20/10/2006	2,4000	-1,23%	2,4300	2,4600	2,3500	67.859	162.106,14
19/10/2006	2,4300	0,83%	2,4200	2,4400	2,3900	61.784	148.691,80
18/10/2006	2,4100	0,42%	2,4200	2,4200	2,3500	65.814	156.608,26
17/10/2006	2,4000	2,56%	2,3800	2,4100	2,3200	43.642	102.780,79
16/10/2006	2,3400	0,00%	2,3400	2,4000	2,3200	88.796	208.447,24
13/10/2006	2,3400	0,00%	2,3500	2,3500	2,3200	16.148	37.738,46
12/10/2006	2,3400	1,74%	2,3000	2,3800	2,3000	26.288	61.105,37
11/10/2006	2,3000	-0,43%	2,3000	2,3100	2,2600	32.433	74.427,61
10/10/2006	2,3100	-1,28%	2,3000	2,3200	2,2900	34.269	78.712,92
09/10/2006	2,3400	0,43%	2,3500	2,3500	2,3000	16.860	39.061,90
06/10/2006	2,3300	-0,43%	2,3500	2,3700	2,3200	31.434	73.366,82
05/10/2006	2,3400	0,43%	2,3500	2,3500	2,3000	62.205	144.860,06
04/10/2006	2,3300	0,87%	2,3100	2,3300	2,2800	17.397	40.307,61
03/10/2006	2,3100	-0,43%	2,3600	2,3600	2,2900	29.150	67.372,10
02/10/2006	2,3200	0,87%	2,3300	2,4000	2,2600	56.825	133.295,75
29/9/2006	2,3000	3,60%	2,2400	2,3000	2,2200	46.167	104.199,64
28/9/2006	2,2200	1,37%	2,1600	2,2300	2,1400	23.490	51.334,87
27/9/2006	2,1900	-4,78%	2,2900	2,3000	2,1700	76.642	170.231,14
26/9/2006	2,3000	-1,71%	2,3400	2,3400	2,2400	46.798	107.126,05
25/9/2006	2,3400	0,00%	2,3500	2,4300	2,3300	23.438	55.288,00
22/9/2006	2,3400	-0,43%	2,3200	2,3500	2,3000	60.729	141.354,51
21/9/2006	2,3500	-0,84%	2,3700	2,3900	2,3100	37.068	87.168,23
20/9/2006	2,3700	0,00%	2,3700	2,4100	2,3400	65.703	155.521,76
19/9/2006	2,3700	-1,66%	2,3800	2,4100	2,3600	46.211	109.957,07
18/9/2006	2,4100	-0,82%	2,4400	2,4500	2,3700	24.703	59.264,84
15/9/2006	2,4300	0,00%	2,4300	2,4700	2,3700	97.010	235.226,76
14/9/2006	2,4300	-2,80%	2,5000	2,5100	2,3600	43.414	106.970,92
13/9/2006	2,5000	-0,40%	2,5600	2,5600	2,4700	76.714	193.307,46
12/9/2006	2,5100	-1,57%	2,5000	2,5700	2,4700	831.940	2.068.025,70
11/9/2006	2,5500	-0,78%	2,5100	2,5700	2,4900	57.332	144.997,90
08/9/2006	2,5700	1,98%	2,4700	2,5800	2,4700	21.950	55.353,20
07/9/2006	2,5200	-0,79%	2,4900	2,5300	2,4400	28.335	70.159,95
06/9/2006	2,5400	3,25%	2,4100	2,5800	2,4100	94.260	237.711,53
05/9/2006	2,4600	-0,40%	2,4500	2,5500	2,4100	15.410	37.687,49
04/9/2006	2,4700	0,41%	2,4200	2,4700	2,4200	21.974	53.763,98
01/9/2006	2,4600	0,82%	2,4600	2,5600	2,4100	32.342	79.830,50
31/8/2006	2,4400	0,00%	2,4400	2,4500	2,3800	23.155	56.394,00
30/8/2006	2,4400	-0,41%	2,4700	2,4800	2,4200	21.610	52.891,88
29/8/2006	2,4500	1,24%	2,4500	2,4700	2,3900	50.280	122.356,24
28/8/2006	2,4200	-0,41%	2,3000	2,4500	2,3000	35.404	85.510,34
25/8/2006	2,4300	1,25%	2,4500	2,4800	2,4000	31.098	75.607,00
24/8/2006	2,4000	-2,04%	2,3900	2,4300	2,3500	45.213	108.501,04
23/8/2006	2,4500	-0,81%	2,4900	2,4900	2,4200	33.494	82.353,36
22/8/2006	2,4700	-0,80%	2,4200	2,5100	2,4100	23.279	56.924,35
21/8/2006	2,4900	0,00%	2,4800	2,5400	2,4300	37.511	92.636,00
18/8/2006	2,4900	-2,73%	2,5300	2,5500	2,4900	35.372	89.021,52
17/8/2006	2,5600	-0,78%	2,5300	2,5800	2,4300	52.922	132.997,17
16/8/2006	2,5800	1,18%	2,5500	2,5900	2,4900	29.807	75.731,78
14/8/2006	2,5500	0,79%	2,5000	2,5900	2,5000	21.503	54.600,29
11/8/2006	2,5300	4,55%	2,4400	2,5400	2,3700	36.627	89.127,08
10/8/2006	2,4200	-4,72%	2,4500	2,4700	2,4100	38.478	93.891,82
09/8/2006	2,5400	0,79%	2,5200	2,5800	2,4600	27.647	69.294,92
08/8/2006	2,5200	-1,18%	2,5500	2,6000	2,4700	33.897	85.880,93
07/8/2006	2,5500	2,41%	2,4600	2,6000	2,4500	16.887	42.260,42
04/8/2006	2,4900	0,40%	2,4700	2,4900	2,3900	23.963	58.583,11
03/8/2006	2,4800	0,81%	2,4100	2,5000	2,4000	53.802	130.849,72
02/8/2006	2,4600	-2,38%	2,4300	2,4700	2,3800	17.317	41.951,54
01/8/2006	2,5200	-3,82%	2,6200	2,6200	2,4500	60.591	152.868,18
31/7/2006	2,6200	-0,38%	2,6300	2,6300	2,5000	25.225	64.974,20
28/7/2006	2,6300	-0,38%	2,6500	2,6500	2,5700	6.499	16.991,45
27/7/2006	2,6400	0,38%	2,6800	2,7300	2,6000	30.017	79.136,54
26/7/2006	2,6300	0,00%	2,6900	2,6900	2,5500	30.834	80.240,62
25/7/2006	2,6300	0,38%	2,6400	2,6500	2,5200	20.786	53.746,65
24/7/2006	2,6200	-1,87%	2,6700	2,7400	2,5500	30.374	79.076,30
21/7/2006	2,6700	1,14%	2,6600	2,7500	2,5700	23.114	60.662,00
20/7/2006	2,6400	7,32%	2,4800	2,6400	2,4800	12.546	32.403,64
19/7/2006	2,4600	7,42%	2,4000	2,5000	2,3600	26.112	63.073,40
18/7/2006	2,2900	6,02%	2,1400	2,3300	2,1200	39.815	87.954,78
17/7/2006	2,1600	-0,92%	2,1800	2,1900	2,0600	36.466	77.198,37
14/7/2006	2,1800	1,40%	2,0600	2,2000	2,0600	32.024	,00
13/7/2006	2,1500	0,00%	2,1400	2,2900	2,0600	25.720	,00
12/7/2006	2,1500	0,47%	2,1500	2,1600	2,0800	23.434	,00
11/7/2006	2,1400	1,90%	2,1000	2,1400	2,0300	76.351	,00
10/7/2006	2,1000	2,94%	1,9700	2,1700	1,9700	8.033	,00
07/7/2006	2,0400	-0,97%	2,0600	2,0700	2,0300	26.833	,00
06/7/2006	2,0600	0,00%	2,0600	2,0600	2,0100	46.670	,00
05/7/2006	2,0600	1,48%	2,0300	2,0600	1,9600	10.770	,00
04/7/2006	2,0300	-0,49%	2,0000	2,0600	2,0000	32.837	,00
03/7/2006	2,0400	0,99%	2,0400	2,0700	2,0000	34.178	69.867,80
30/6/2006	2,0200	-0,49%	2,0300	2,0600	1,9800	85.009	,00
29/6/2006	2,0300	-0,49%	2,0400	2,0800	2,0200	33.033	,00
28/6/2006	2,0400	0,49%	1,9800	2,0600	1,9800	40.936	,00
27/6/2006	2,0300	-1,46%	2,0400	2,0700	1,9700	18.832	,00
26/6/2006	2,0600	0,00%	2,0600	2,0900	1,9100	32.941	,00
23/6/2006	2,0600	-2,37%	2,1200	2,1200	2,0200	49.010	,00
22/6/2006	2,1100	0,48%	2,1300	2,1400	2,0500	57.489	,00
21/6/2006	2,1000	0,00%	2,0400	2,1100	2,0400	38.749	,00
20/6/2006	2,1000	0,96%	2,0700	2,1500	2,0200	53.371	,00
19/6/2006	2,0800	2,46%	2,0600	2,1100	2,0300	74.138	,00
16/6/2006	2,0300	3,57%	1,9600	2,0600	1,9500	48.336	,00
15/6/2006	1,9600	7,69%	1,8800	2,0000	1,8800	36.174	,00
14/6/2006	1,8200	6,43%	1,8400	1,8600	1,7100	75.201	,00
13/6/2006	1,7100	-9,52%	1,7100	1,8900	1,7100	20.492	,00
09/6/2006	1,8900	5,00%	1,7600	1,9800	1,7600	61.410	,00
08/6/2006	1,8000	-3,23%	1,6900	1,8400	1,6900	32.148	,00
07/6/2006	1,8600	-0,53%	1,8500	1,9100	1,6900	69.791	,00
06/6/2006	1,8700	-6,50%	1,8900	1,9600	1,8300	66.936	,00
05/6/2006	2,0000	-2,91%	1,9700	2,0300	1,9300	41.671	,00
02/6/2006	2,0600	1,98%	2,0200	2,1100	1,8900	32.591	,00
01/6/2006	2,0200	1,00%	2,0000	2,0300	1,8700	16.430	,00
31/5/2006	2,0000	1,01%	1,9700	2,0100	1,9300	39.270	,00
30/5/2006	1,9800	-5,26%	1,8900	2,0300	1,8900	36.992	,00
29/5/2006	2,0900	-0,95%	2,1100	2,1200	2,0200	29.140	,00
26/5/2006	2,1100	0,96%	2,1200	2,1600	2,0200	24.309	,00
25/5/2006	2,0900	1,95%	2,0600	2,1500	2,0300	57.734	,00
24/5/2006	2,0500	-0,49%	2,0600	2,0600	1,9400	40.555	,00
23/5/2006	2,0600	6,19%	1,9400	2,1200	1,9400	35.216	,00
22/5/2006	1,9400	-9,77%	2,0600	2,0900	1,9400	35.802	,00
19/5/2006	2,1500	2,38%	2,0800	2,1600	2,0200	73.385	,00
18/5/2006	2,1000	-2,33%	1,9800	2,1000	1,9500	40.444	,00
17/5/2006	2,1500	3,37%	2,0800	2,2000	2,0400	69.252	,00
16/5/2006	2,0800	6,12%	1,8900	2,1100	1,8600	87.872	,00
15/5/2006	1,9600	-3,92%	2,0400	2,0400	1,9300	11.402	,00
12/5/2006	2,0400	-3,32%	2,0500	2,1400	2,0400	21.200	,00
11/5/2006	2,1100	1,44%	2,0800	2,1100	2,0000	35.802	,00
10/5/2006	2,0800	0,97%	2,0300	2,1000	2,0100	38.068	,00
09/5/2006	2,0600	-2,83%	2,1200	2,1200	2,0500	33.119	,00
08/5/2006	2,1200	-1,40%	2,1600	2,2000	2,1100	39.478	,00
05/5/2006	2,1500	-2,71%	2,1500	2,1900	2,0800	28.873	,00
04/5/2006	2,2100	-2,64%	2,2600	2,2700	2,2000	49.287	,00
03/5/2006	2,2700	-1,30%	2,2900	2,2900	2,2200	78.962	,00
02/5/2006	2,3000	3,60%	2,2200	2,3700	2,2200	46.333	,00
28/4/2006	2,2200	1,37%	2,1900	2,2400	2,1400	50.490	,00
27/4/2006	2,1900	5,80%	2,0400	2,2100	2,0200	63.549	,00
26/4/2006	2,0700	1,97%	2,0400	2,0800	2,0200	105.464	,00
25/4/2006	2,0300	-3,79%	2,1100	2,1100	2,0000	71.678	,00
20/4/2006	2,1100	-2,76%	2,1600	2,1600	2,0500	68.345	,00
19/4/2006	2,1700	3,33%	2,1300	2,2000	2,1300	141.922	,00
18/4/2006	2,1000	9,38%	1,9200	2,1100	1,9200	113.538	,00
13/4/2006	1,9200	0,52%	1,9100	1,9800	1,8900	43.821	,00
12/4/2006	1,9100	9,14%	1,7500	1,9200	1,7300	113.772	,00
11/4/2006	1,7500	-0,57%	1,7500	1,7500	1,7200	33.100	,00
10/4/2006	1,7600	-0,56%	1,7900	1,8100	1,7400	53.371	,00
07/4/2006	1,7700	-0,56%	1,7800	1,7900	1,7400	40.905	,00
06/4/2006	1,7800	5,33%	1,7100	1,8000	1,7100	129.063	,00
05/4/2006	1,6900	6,96%	1,5800	1,7000	1,5800	132.348	,00
04/4/2006	1,5800	0,64%	1,5800	1,5900	1,5600	31.485	,00
03/4/2006	1,5700	-0,63%	1,5500	1,6000	1,5500	58.629	,00
31/3/2006	1,5800	2,60%	1,5100	1,5800	1,5100	67.485	,00
30/3/2006	1,5400	6,94%	1,4500	1,5800	1,4500	98.485	,00
29/3/2006	1,4400	1,41%	1,3900	1,4500	1,3900	24.136	,00
28/3/2006	1,4200	-0,70%	1,4000	1,4400	1,3500	78.785	,00
27/3/2006	1,4300	1,42%	1,4100	1,4600	1,4000	44.403	,00
24/3/2006	1,4100	1,44%	1,3900	1,4200	1,3700	72.383	,00
23/3/2006	1,3900	0,72%	1,3900	1,4000	1,3400	34.858	,00
22/3/2006	1,3800	-1,43%	1,4000	1,4100	1,3600	51.105	,00
21/3/2006	1,4000	1,45%	1,3800	1,4100	1,3700	62.041	,00
20/3/2006	1,3800	1,47%	1,3800	1,3900	1,3600	39.727	,00
17/3/2006	1,3600	3,03%	1,3400	1,3800	1,3100	120.999	,00
16/3/2006	1,3200	3,94%	1,3500	1,3800	1,3100	144.455	,00
15/3/2006	1,2700	0,00%	1,2700	1,2900	1,2400	79.002	,00
14/3/2006	1,2700	3,25%	1,2200	1,2700	1,2200	60.947	,00
13/3/2006	1,2300	-0,81%	1,2400	1,2500	1,2200	32.730	,00
10/3/2006	1,2400	-0,80%	1,2400	1,2500	1,2100	22.312	,00
09/3/2006	1,2500	4,17%	1,1700	1,2700	1,1700	64.892	,00
08/3/2006	1,2000	3,45%	1,0800	1,2100	1,0400	89.585	,00
07/3/2006	1,1600	-3,33%	1,0900	1,1600	1,0900	43.492	,00
03/3/2006	1,2000	0,84%	1,1800	1,2000	1,1300	28.805	,00
02/3/2006	1,1900	2,59%	1,1000	1,1900	1,0900	40.135	,00
01/3/2006	1,1600	-1,69%	1,1300	1,1800	1,1300	13.109	,00
28/2/2006	1,1800	2,61%	1,1500	1,1900	1,1200	26.200	,00
27/2/2006	1,1500	-4,96%	1,1700	1,1800	1,1300	28.449	,00
24/2/2006	1,2100	1,68%	1,2100	1,2100	1,1700	48.006	,00
23/2/2006	1,1900	-6,30%	1,2300	1,2700	1,1800	64.695	,00
22/2/2006	1,2700	-3,05%	1,2900	1,3500	1,2400	40.617	,00
21/2/2006	1,3100	2,34%	1,2800	1,3200	1,2700	42.562	,00
20/2/2006	1,2800	0,79%	1,2400	1,2800	1,2400	18.439	,00
17/2/2006	1,2700	-0,78%	1,2700	1,2800	1,2700	25.607	,00
16/2/2006	1,2800	1,59%	1,2300	1,2900	1,2300	25.113	,00
15/2/2006	1,2600	-1,56%	1,2500	1,2700	1,2100	21.760	,00
14/2/2006	1,2800	-2,29%	1,2900	1,3100	1,2700	21.340	,00
13/2/2006	1,3100	-1,50%	1,3100	1,3200	1,2700	36.568	,00
10/2/2006	1,3300	0,00%	1,3300	1,3300	1,2700	30.400	,00
09/2/2006	1,3300	-1,48%	1,3500	1,3600	1,3100	91.736	,00
08/2/2006	1,3500	7,14%	1,2500	1,3600	1,2200	71.057	,00
07/2/2006	1,2600	-3,08%	1,3000	1,3000	1,2500	24.282	,00
06/2/2006	1,3000	1,56%	1,2900	1,3200	1,2600	24.434	,00
03/2/2006	1,2800	0,79%	1,2700	1,2900	1,2300	45.047	,00
02/2/2006	1,2700	4,10%	1,2200	1,3100	1,2100	68.085	,00
01/2/2006	1,2200	0,00%	1,1800	1,2200	1,1800	18.451	,00
31/1/2006	1,2200	-1,61%	1,2200	1,2200	1,1900	11.253	,00
30/1/2006	1,2400	0,00%	1,2700	1,2700	1,2000	23.745	,00
27/1/2006	1,2400	5,08%	1,1800	1,2400	1,1800	58.126	,00
26/1/2006	1,1800	-3,28%	1,1900	1,2200	1,1800	32.224	,00
25/1/2006	1,2200	0,00%	1,2400	1,2600	1,2200	24.658	,00
24/1/2006	1,2200	5,17%	1,1400	1,2500	1,1400	72.345	,00
23/1/2006	1,1600	0,00%	1,0900	1,1600	1,0900	16.354	,00
20/1/2006	1,1600	-3,33%	1,1700	1,1900	1,1600	12.414	,00
19/1/2006	1,2000	6,19%	1,1400	1,2000	1,1300	35.832	,00
18/1/2006	1,1300	-2,59%	1,0900	1,1300	1,0700	64.191	,00
17/1/2006	1,1600	-2,52%	1,1800	1,2100	1,1600	60.675	,00
16/1/2006	1,1900	-2,46%	1,2200	1,2300	1,1800	43.312	,00
13/1/2006	1,2200	-5,43%	1,2600	1,2600	1,2200	110.777	,00
12/1/2006	1,2900	-2,27%	1,3200	1,3200	1,2700	16.467	,00
11/1/2006	1,3200	0,00%	1,3100	1,3300	1,3100	61.749	,00
10/1/2006	1,3200	-0,75%	1,2700	1,3500	1,2700	27.243	,00
09/1/2006	1,3300	0,00%	1,3400	1,3900	1,3300	47.197	,00
05/1/2006	1,3300	-2,92%	1,3600	1,3700	1,3300	19.426	,00
04/1/2006	1,3700	0,74%	1,3600	1,3900	1,3400	20.357	,00
03/1/2006	1,3600	0,74%	1,3500	1,4000	1,3300	17.999	,00
02/1/2006	1,3500	3,05%	1,3000	1,4400	1,3000	31.428	,00
30/12/2005	1,3100	3,15%	1,2400	1,3200	1,2400	26.545	,00
29/12/2005	1,2700	-3,05%	1,3100	1,3500	1,2700	21.766	,00
28/12/2005	1,3100	-0,76%	1,3200	1,3500	1,3000	65.514	,00
27/12/2005	1,3200	0,00%	1,3100	1,3400	1,2900	31.170	,00

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.%