Συνεχης ενημερωση

ΤΑΧΥΔΡΟΜΙΚΟ ΤΑΜΙΕΥΤΗΡΙΟ ΕΛΛΑΔΟΣ ΑΤΕ (ΤΤ)

0,1680 €

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
03/1/2008	9,7200	-1,12%	9,7700	9,8200	9,7000	578.805	,00
02/1/2008	9,8300	-0,51%	9,8800	10,0100	9,8200	257.110	,00
31/12/2007	9,8800	1,02%	9,8200	9,8800	9,6600	397.877	3.935.356,78
28/12/2007	9,7800	-1,61%	9,9400	9,9400	9,7800	362.201	3.600.687,56
27/12/2007	9,9400	-0,20%	9,9800	9,9900	9,8500	247.793	2.488.686,90
24/12/2007	9,9600	1,43%	9,8200	9,9900	9,8200	171.599	1.724.244,90
21/12/2007	9,8200	-2,68%	10,1700	10,2200	9,8200	1.424.099	14.381.973,82
20/12/2007	10,0900	0,00%	10,0900	10,1900	10,0200	256.479	2.615.370,84
19/12/2007	10,0900	0,00%	10,0900	10,1000	9,9900	182.167	1.853.500,98
18/12/2007	10,0900	0,50%	10,0400	10,1200	9,9100	458.107	4.650.080,54
17/12/2007	10,0400	-2,24%	10,1400	10,1400	9,9900	356.060	3.623.793,30
14/12/2007	10,2700	-1,06%	10,4900	10,5100	10,2700	283.491	2.963.663,68
13/12/2007	10,3800	-1,52%	10,5400	10,5400	10,3100	511.418	5.398.215,36
12/12/2007	10,5400	-0,09%	10,4100	10,5400	10,3500	758.335	8.031.019,18
11/12/2007	10,5500	-1,12%	10,6700	10,7800	10,5500	345.997	3.727.666,86
10/12/2007	10,6700	0,76%	10,6200	10,7100	10,5100	1.848.874	19.866.540,02
07/12/2007	10,5900	2,32%	10,3600	10,8400	10,3600	2.914.922	31.141.197,50
06/12/2007	10,3500	0,49%	10,3000	10,5100	10,3000	1.752.581	18.378.830,62
05/12/2007	10,3000	4,04%	9,9000	10,3000	9,8800	444.874	4.552.360,88
04/12/2007	9,9000	-0,80%	9,9800	9,9800	9,8200	169.473	1.690.831,44
03/12/2007	9,9800	-1,09%	10,0900	10,1200	9,9400	289.321	2.933.209,30
30/11/2007	10,0900	4,89%	9,6600	10,0900	9,6600	692.817	6.921.465,84
29/11/2007	9,6200	-0,72%	9,8000	9,9100	9,6200	925.902	9.141.917,04
28/11/2007	9,6900	-2,91%	9,9100	9,9400	9,6600	1.047.747	10.321.165,76
27/11/2007	9,9800	-0,80%	9,9000	10,0900	9,8500	908.169	9.180.680,52
26/11/2007	10,0600	-2,80%	10,3800	10,4900	9,9800	856.229	8.767.718,44
23/11/2007	10,3500	8,49%	9,6200	10,3600	9,6200	904.643	,00
22/11/2007	9,5400	0,32%	9,4900	9,6700	9,3100	582.097	14.737.373,18
21/11/2007	9,5100	-5,47%	10,0600	10,0600	9,4900	1.267.366	12.367.665,58
20/11/2007	10,0600	-0,30%	10,0900	10,1900	9,9000	701.329	7.119.423,12
19/11/2007	10,0900	-2,79%	10,3800	10,4300	10,0600	515.138	5.293.857,08
16/11/2007	10,3800	0,29%	10,3500	10,3800	10,2300	335.818	3.478.285,46
15/11/2007	10,3500	-1,62%	10,5200	10,5200	10,2800	326.659	3.426.655,96
14/11/2007	10,5200	1,84%	10,3800	10,5400	10,3800	423.144	4.489.956,68
13/11/2007	10,3300	0,29%	10,3000	10,3800	10,1500	1.008.384	10.476.498,46
12/11/2007	10,3000	-3,29%	10,6200	10,6300	10,3000	1.084.943	11.430.827,24
09/11/2007	10,6500	-2,29%	10,9000	10,9600	10,6200	1.014.707	10.998.375,28
08/11/2007	10,9000	-1,45%	11,0100	11,0100	10,8500	877.299	9.670.766,08
07/11/2007	11,0600	-0,98%	11,1700	11,1700	11,0000	485.597	5.425.921,08
06/11/2007	11,1700	0,72%	11,1600	11,2500	11,0800	405.467	4.583.110,92
05/11/2007	11,0900	-0,45%	11,1400	11,2200	11,0100	366.386	4.117.978,88
02/11/2007	11,1400	0,18%	11,0900	11,2500	11,0600	282.207	3.187.512,20
01/11/2007	11,1200	-1,16%	11,3800	11,3800	11,0900	502.282	5.686.970,32
31/10/2007	11,2500	1,26%	11,1100	11,2700	11,0800	816.462	9.217.889,90
30/10/2007	11,1100	-1,94%	11,3000	11,3200	11,1100	815.452	9.232.098,86
29/10/2007	11,3300	-0,44%	11,4900	11,5400	11,2500	625.022	7.187.284,60
26/10/2007	11,3800	1,43%	11,2200	11,4300	11,1400	1.222.742	13.929.047,22
25/10/2007	11,2200	-2,01%	11,4600	11,5300	11,2200	1.174.862	13.481.174,54
24/10/2007	11,4500	-0,35%	11,5700	11,5700	11,3800	648.534	7.532.639,96
23/10/2007	11,4900	0,00%	11,4900	11,6500	11,4600	759.098	8.844.577,38
22/10/2007	11,4900	-2,71%	11,7300	11,7500	11,4100	686.707	8.005.212,22
19/10/2007	11,8100	-1,34%	11,9700	11,9900	11,8100	310.811	3.739.349,00
18/10/2007	11,9700	-2,05%	12,2600	12,2900	11,9100	458.316	5.583.154,78
17/10/2007	12,2200	-0,81%	12,3200	12,3200	12,1700	301.596	3.724.404,04
16/10/2007	12,3200	-0,65%	12,4000	12,4500	12,2000	515.580	6.417.904,70
15/10/2007	12,4000	-0,24%	12,3700	12,5100	12,3000	365.342	4.577.065,54
12/10/2007	12,4300	0,65%	12,3500	12,4300	12,2300	252.287	3.146.618,32
11/10/2007	12,3500	0,24%	12,2600	12,3700	12,2600	376.161	4.695.214,68
10/10/2007	12,3200	0,00%	12,3200	12,3700	12,2200	268.639	3.330.726,66
09/10/2007	12,3200	-0,65%	12,3700	12,4000	12,2800	1.007.266	12.570.214,28
08/10/2007	12,4000	-0,24%	12,4300	12,5400	12,3200	580.824	7.297.794,54
05/10/2007	12,4300	0,24%	12,4600	12,5800	12,3800	591.880	7.473.064,68
04/10/2007	12,4000	1,22%	12,2500	12,4000	12,1800	997.314	12.371.420,44
03/10/2007	12,2500	0,91%	12,1400	12,2500	12,1400	2.161.373	26.599.377,92
02/10/2007	12,1400	0,00%	12,1400	12,3200	12,0700	666.059	8.208.904,20
01/10/2007	12,1400	-1,22%	12,1500	12,3000	12,1400	385.257	4.746.745,50
28/9/2007	12,2900	-1,92%	12,3700	12,4300	12,2800	536.379	6.676.294,92
27/9/2007	12,5300	0,00%	12,5800	12,6400	12,3700	623.668	7.904.235,90
26/9/2007	12,5300	-0,40%	12,5800	12,7100	12,4500	763.012	9.737.521,16
25/9/2007	12,5800	-1,02%	12,7100	12,7100	12,5400	1.809.120	23.054.022,91
24/9/2007	12,7100	1,84%	12,5000	12,7100	12,4600	652.774	8.326.930,16
21/9/2007	12,4800	2,30%	12,2000	12,5900	12,2000	970.286	12.231.809,44
20/9/2007	12,2000	1,16%	11,9700	12,2000	11,9700	1.390.407	16.986.665,24
19/9/2007	12,0600	2,12%	12,0400	12,1400	11,9700	1.201.810	14.645.912,92
18/9/2007	11,8100	2,07%	11,5700	11,8100	11,5600	643.265	7.611.951,22
17/9/2007	11,5700	1,22%	11,6400	11,8300	11,4800	771.113	9.075.285,40
14/9/2007	11,4300	-1,21%	11,6100	11,7500	11,4100	464.055	5.402.985,84
13/9/2007	11,5700	0,78%	11,4300	11,5700	11,4100	353.011	4.105.696,40
12/9/2007	11,4800	-0,09%	11,5300	11,5900	11,3600	331.734	3.845.195,66
11/9/2007	11,4900	-0,35%	11,4800	11,6900	11,4100	255.952	2.982.312,70
10/9/2007	11,5300	-1,03%	11,5600	11,5600	11,4000	174.118	2.023.495,92
07/9/2007	11,6500	-1,27%	11,5900	11,8800	11,5600	480.751	5.682.221,46
06/9/2007	11,8000	-0,76%	11,8100	11,8600	11,7000	716.502	8.507.403,44
05/9/2007	11,8900	0,68%	11,8100	11,9700	11,7200	246.400	2.944.120,34
04/9/2007	11,8100	-1,25%	11,8500	11,8900	11,6500	618.516	7.363.419,52
03/9/2007	11,9600	-0,83%	12,0900	12,1000	11,8900	261.402	3.166.872,40
31/8/2007	12,0600	0,75%	11,9700	12,0600	11,9600	343.558	4.175.282,74
30/8/2007	11,9700	1,18%	11,8300	12,0700	11,8300	518.559	6.273.503,52
29/8/2007	11,8300	0,17%	11,5400	11,9300	11,4800	280.613	3.325.036,64
28/8/2007	11,8100	-1,34%	11,8600	11,9100	11,8100	226.547	2.716.793,04
27/8/2007	11,9700	0,00%	11,9700	12,1000	11,8100	408.113	4.950.080,34
24/8/2007	11,9700	-1,40%	12,1400	12,1400	11,8500	325.002	3.939.868,20
23/8/2007	12,1400	1,42%	12,2300	12,4500	12,1200	835.854	10.381.862,02
22/8/2007	11,9700	3,73%	11,7000	12,0600	11,6500	675.074	8.135.568,06
21/8/2007	11,5400	-0,86%	11,7800	11,8600	11,5400	736.274	8.695.147,98
20/8/2007	11,6400	5,05%	11,2800	11,6700	11,1900	895.172	10.394.331,96
17/8/2007	11,0800	1,65%	10,9000	11,0900	10,5700	2.217.262	24.303.935,48
16/8/2007	10,9000	-6,76%	11,3200	11,3300	10,8700	1.843.465	20.646.145,08
14/8/2007	11,6900	1,04%	11,6400	11,8100	11,6100	623.072	7.364.679,20
13/8/2007	11,5700	2,84%	11,3300	11,6100	11,3300	1.051.528	12.199.769,44
10/8/2007	11,2500	-6,17%	11,8300	11,8900	11,1900	2.177.608	25.332.502,54
09/8/2007	11,9900	-0,58%	12,1400	12,1800	11,9700	2.489.064	30.348.067,58
08/8/2007	12,0600	-0,50%	12,2500	12,2900	11,8800	768.251	9.380.157,88
07/8/2007	12,1200	-1,14%	12,5000	12,5300	12,0600	1.904.192	23.565.586,22
06/8/2007	12,2600	-2,15%	12,5300	12,5300	12,2600	709.820	8.903.946,20
03/8/2007	12,5300	-1,10%	12,7700	12,8800	12,5300	869.304	11.199.487,44
02/8/2007	12,6700	1,69%	12,6300	12,8500	12,5000	1.820.669	23.363.716,70
01/8/2007	12,4600	-4,23%	12,6300	12,7400	12,4500	1.897.480	24.042.273,48
31/7/2007	13,0100	0,00%	13,1700	13,2500	12,9000	809.324	10.690.728,42
30/7/2007	13,0100	-2,03%	13,2800	13,5400	13,0100	381.529	5.063.985,94
27/7/2007	13,2800	-0,97%	13,2700	13,4100	13,1700	421.682	5.669.521,16
26/7/2007	13,4100	-1,54%	13,6500	13,7400	13,2700	574.979	7.841.291,88
25/7/2007	13,6200	1,57%	13,5200	13,7200	13,4000	353.416	4.851.429,58
24/7/2007	13,4100	-1,90%	13,7200	13,7600	13,4100	819.724	11.243.403,74
23/7/2007	13,6700	0,59%	13,5900	13,8500	13,5700	462.800	6.414.690,34
20/7/2007	13,5900	-1,24%	13,7200	13,7600	13,5700	532.575	7.348.391,08
19/7/2007	13,7600	0,00%	13,8000	13,9300	13,6400	565.981	7.909.598,07
18/7/2007	13,7600	-2,06%	14,0500	14,0500	13,7200	1.422.202	19.828.815,42
17/7/2007	14,0500	-1,95%	14,2500	14,2900	13,9800	953.176	13.591.080,90
16/7/2007	14,3300	0,56%	14,2900	14,3700	14,2700	544.492	7.871.143,86
13/7/2007	14,2500	-0,70%	14,3800	14,5300	14,2500	934.695	13.581.793,76
12/7/2007	14,3500	-0,14%	14,4500	14,5300	14,2200	1.231.178	17.790.619,88
11/7/2007	14,3700	-1,64%	14,4500	14,5800	14,3500	37.436.509	546.778.021,86
10/7/2007	14,6100	1,67%	14,4500	14,7200	14,4500	1.703.654	25.147.904,88
09/7/2007	14,3700	0,56%	14,3700	14,4500	14,2900	236.385	3.438.776,50
06/7/2007	14,2900	2,81%	14,0600	14,3200	14,0500	322.452	4.633.877,48
05/7/2007	13,9000	-1,28%	14,0500	14,1900	13,8900	271.484	3.831.976,36
04/7/2007	14,0800	1,29%	13,9000	14,0800	13,9000	126.226	1.790.157,54
03/7/2007	13,9000	-0,50%	14,0900	14,1600	13,9000	186.014	2.642.017,52
02/7/2007	13,9700	1,23%	13,8000	14,1100	13,8000	409.880	5.818.137,32
29/6/2007	13,8000	2,07%	13,8700	13,9700	13,7000	554.384	7.721.767,12
28/6/2007	13,5200	2,04%	13,4000	13,5600	13,3600	297.207	4.047.227,44
27/6/2007	13,2500	-0,60%	13,3300	13,3300	13,2200	110.276	1.477.624,38
26/6/2007	13,3300	-0,60%	13,3800	13,4100	13,2800	251.413	3.387.533,16
25/6/2007	13,4100	-0,96%	13,5400	13,5400	13,3500	199.431	2.704.128,82
22/6/2007	13,5400	0,45%	13,5600	13,6200	13,4800	98.774	1.348.601,82
21/6/2007	13,4800	-1,03%	13,6500	13,6700	13,4400	282.670	3.853.949,70
20/6/2007	13,6200	-1,09%	13,9500	13,9500	13,5400	233.780	3.224.605,20
19/6/2007	13,7700	-0,51%	13,7600	13,8900	13,6400	133.851	1.859.648,90
18/6/2007	13,8400	1,39%	13,6500	13,9000	13,6500	159.820	2.239.833,52
15/6/2007	13,6500	-1,73%	13,7700	13,9700	13,6500	220.225	3.067.093,86
14/6/2007	13,8900	1,39%	13,7200	13,8900	13,7200	234.404	3.280.576,20
13/6/2007	13,7000	1,33%	13,5200	13,7700	13,4800	221.821	3.070.232,54
12/6/2007	13,5200	-0,52%	13,5700	13,5900	13,4900	147.250	2.014.430,78
11/6/2007	13,5900	-0,44%	13,7000	13,7200	13,5400	330.058	4.542.290,98
08/6/2007	13,6500	0,00%	13,5700	13,6500	13,4600	361.773	4.949.568,80
07/6/2007	13,6500	-0,51%	13,7200	13,7200	13,6000	121.288	1.675.651,32
06/6/2007	13,7200	-0,15%	13,7200	13,7600	13,6000	508.623	7.030.620,00
05/6/2007	13,7400	-1,08%	13,8900	13,8900	13,7000	558.879	7.784.959,28
04/6/2007	13,8900	-1,35%	14,0800	14,0800	13,8000	407.356	5.712.824,88
01/6/2007	14,0800	-0,21%	14,1300	14,1600	13,9800	281.463	4.008.706,92
31/5/2007	14,1100	0,14%	14,2100	14,2500	14,0500	435.494	6.236.171,82
30/5/2007	14,0900	-1,81%	14,2100	14,2700	13,9500	329.950	4.694.127,44
29/5/2007	14,3500	-4,46%	14,6100	14,6100	14,3200	459.369	6.691.331,74
25/5/2007	15,0200	0,94%	14,8300	15,0900	14,8000	237.351	3.590.973,92
24/5/2007	14,8800	-0,40%	14,8800	14,9300	14,8300	231.224	3.478.227,44
23/5/2007	14,9400	-0,47%	14,8800	15,0400	14,8800	235.370	3.557.946,18
22/5/2007	15,0100	1,01%	14,8300	15,0600	14,8000	160.631	2.431.796,92
21/5/2007	14,8600	-0,27%	14,9000	15,0400	14,8200	230.174	3.468.052,60
18/5/2007	14,9000	-0,73%	14,8800	15,0100	14,8500	129.020	1.947.744,32
17/5/2007	15,0100	4,02%	14,4300	15,1200	14,4300	617.635	9.276.211,30
16/5/2007	14,4300	-0,48%	14,4300	14,4600	14,3800	167.846	2.449.489,16
15/5/2007	14,5000	1,05%	14,3300	14,5000	14,2500	621.977	8.998.940,34
14/5/2007	14,3500	0,77%	14,3500	14,3700	14,2500	89.106	1.289.774,40
11/5/2007	14,2400	-0,90%	14,3700	14,3700	14,1100	72.739	1.044.158,28
10/5/2007	14,3700	1,13%	14,2200	14,4100	14,2200	106.220	1.542.607,16
09/5/2007	14,2100	-0,07%	14,2200	14,2200	14,1300	166.481	2.386.372,58
08/5/2007	14,2200	-0,56%	14,3000	14,3000	14,1700	121.006	1.741.216,98
07/5/2007	14,3000	-0,35%	14,3000	14,4300	14,2900	126.699	1.837.472,24
04/5/2007	14,3500	0,42%	14,2400	14,3500	14,2400	123.211	1.782.005,44
03/5/2007	14,2900	-0,56%	14,3700	14,4000	14,2100	219.222	3.163.288,48
02/5/2007	14,3700	2,06%	14,2200	14,4600	14,1600	355.672	5.152.493,06
30/4/2007	14,0800	-0,64%	14,1700	14,2700	14,0500	149.687	2.138.919,64
27/4/2007	14,1700	0,28%	14,1300	14,2700	14,0300	99.655	1.424.996,78
26/4/2007	14,1300	0,14%	14,2100	14,2900	14,1300	179.290	2.576.588,46
25/4/2007	14,1100	-1,26%	14,2900	14,3700	13,9500	379.810	5.419.443,64
24/4/2007	14,2900	0,85%	14,1700	14,3500	14,1700	74.380	1.070.932,24
23/4/2007	14,1700	-0,84%	14,2900	14,3700	14,1300	432.510	6.214.443,54
20/4/2007	14,2900	-0,63%	14,3800	14,5300	14,2500	535.695	7.796.921,38
19/4/2007	14,3800	-1,24%	14,4500	14,4800	14,2700	539.016	7.829.669,96
18/4/2007	14,5600	-1,95%	14,7700	14,7700	14,4600	448.105	6.600.097,28
17/4/2007	14,8500	1,02%	14,6700	14,9400	14,6700	262.811	3.943.523,24
16/4/2007	14,7000	0,82%	14,6100	14,7700	14,5900	260.851	3.870.144,16
13/4/2007	14,5800	-0,21%	14,6100	14,7700	14,5800	243.778	3.618.792,62
12/4/2007	14,6100	-0,54%	14,6900	14,6900	14,4800	141.267	2.086.308,80
11/4/2007	14,6900	3,31%	14,2200	14,7500	14,2200	719.375	10.534.826,84
10/4/2007	14,2200	-1,46%	14,3700	14,5900	14,2200	267.418	3.892.208,36
05/4/2007	14,4300	0,42%	14,3800	14,4600	14,1600	535.507	7.763.180,38
04/4/2007	14,3700	-1,84%	14,6400	14,7700	14,3200	599.396	8.741.821,60
03/4/2007	14,6400	-0,88%	14,7700	14,9400	14,6200	131.315	1.962.009,80
02/4/2007	14,7700	-2,31%	15,1200	15,1200	14,7500	225.223	3.369.276,88
30/3/2007	15,1200	0,93%	14,9800	15,1700	14,9800	139.418	2.125.214,32
29/3/2007	14,9800	0,33%	14,8200	15,0900	14,8200	202.955	3.063.831,58
28/3/2007	14,9300	-0,33%	14,8600	15,0100	14,8500	94.350	1.424.537,42
27/3/2007	14,9800	-1,38%	15,1700	15,2100	14,9800	103.803	1.580.697,42
26/3/2007	15,1900	-0,52%	15,1700	15,2900	15,0900	240.013	3.682.234,62
23/3/2007	15,2700	1,39%	15,0600	15,2700	14,8500	536.577	8.149.845,92
22/3/2007	15,0600	2,10%	15,1700	15,1700	15,0100	240.837	3.678.393,96
21/3/2007	14,7500	0,96%	14,6100	14,8500	14,6100	76.899	1.145.776,96
20/3/2007	14,6100	-0,54%	14,6900	14,8200	14,6100	61.778	917.424,14
19/3/2007	14,6900	0,00%	14,6900	15,0600	14,6900	83.146	1.249.528,60
16/3/2007	14,6900	0,55%	14,4800	15,0100	14,4000	256.841	3.822.238,58
15/3/2007	14,6100	1,25%	14,5300	14,7000	14,4600	206.651	3.043.686,92
14/3/2007	14,4300	-1,97%	14,2500	14,4300	14,2400	218.325	3.163.585,32
13/3/2007	14,7200	-1,41%	14,8500	14,8600	14,5100	196.678	2.916.722,30
12/3/2007	14,9300	-1,97%	15,2300	15,3400	14,9100	99.054	1.513.683,36
09/3/2007	15,2300	0,93%	15,1100	15,4200	15,0400	70.267	1.077.821,96
08/3/2007	15,0900	-0,59%	15,3700	15,3700	15,0600	109.810	1.685.127,58
07/3/2007	15,1800	2,15%	15,0400	15,3400	14,9100	415.223	6.375.735,74
06/3/2007	14,8600	4,35%	14,3700	15,1400	14,3200	528.179	7.787.847,90
05/3/2007	14,2400	-3,06%	14,0500	14,5300	14,0500	566.884	8.185.328,36
02/3/2007	14,6900	-0,54%	14,8500	14,9400	14,3000	618.450	9.168.473,86
01/3/2007	14,7700	-2,64%	15,1700	15,5300	14,7400	646.624	9.799.945,46
28/2/2007	15,1700	0,00%	14,7700	15,4000	14,7400	524.363	7.999.564,60
27/2/2007	15,1700	-3,80%	15,5600	15,5600	14,9900	555.874	8.602.915,92
26/2/2007	15,7700	0,32%	15,6400	15,8200	15,5600	323.823	5.158.791,72
23/2/2007	15,7200	0,00%	15,6400	15,9300	15,6400	381.502	6.081.384,42
22/2/2007	15,7200	-0,25%	15,7600	15,9500	15,7200	123.416	1.973.404,14
21/2/2007	15,7600	-0,88%	15,8700	15,8800	15,5800	181.365	2.882.171,70
20/2/2007	15,9000	-0,87%	16,0400	16,0400	15,8800	126.476	2.038.329,56
16/2/2007	16,0400	-0,74%	15,9800	16,1700	15,9800	144.081	2.343.385,82
15/2/2007	16,1600	0,94%	16,0100	16,2200	15,9300	224.536	3.649.457,16
14/2/2007	16,0100	1,33%	15,9000	16,0800	15,9000	306.556	4.957.048,12
13/2/2007	15,8000	0,00%	15,8000	15,9500	15,6700	355.924	5.701.850,54
12/2/2007	15,8000	-3,48%	16,2200	16,3800	15,6900	496.524	7.962.525,50
09/2/2007	16,3700	0,55%	16,2000	16,6100	16,2000	510.693	8.460.509,26
08/2/2007	16,2800	0,68%	15,9600	16,5300	15,9600	586.643	9.656.304,04
07/2/2007	16,1700	-3,52%	16,7600	16,7600	16,1700	468.728	7.752.565,60
06/2/2007	16,7600	-2,78%	17,1600	17,1600	16,4600	804.207	13.610.897,74
05/2/2007	17,2400	3,36%	16,6100	17,6400	16,6100	1.091.085	19.014.832,38
02/2/2007	16,6800	7,41%	15,7200	16,8200	15,7200	1.283.871	21.177.973,50
01/2/2007	15,5300	0,32%	15,6400	15,7200	15,5000	184.033	2.906.802,18
31/1/2007	15,4800	-1,96%	15,8800	15,9200	15,4700	170.587	2.706.927,90
30/1/2007	15,7900	-0,06%	15,8000	15,9200	15,5600	303.510	4.833.501,38
29/1/2007	15,8000	1,02%	15,5600	15,8000	15,5500	312.362	4.972.920,64
26/1/2007	15,6400	1,36%	15,1400	15,7600	15,1400	393.195	6.203.920,04
25/1/2007	15,4300	1,65%	15,1800	15,6400	15,1700	350.140	5.477.885,24
24/1/2007	15,1800	0,93%	15,0100	15,2300	14,9900	181.308	2.773.998,10
23/1/2007	15,0400	-2,46%	15,4200	15,4200	15,0200	277.045	4.242.372,90
22/1/2007	15,4200	-1,03%	15,4500	15,5800	15,3200	234.647	3.672.297,58
19/1/2007	15,5800	-0,38%	15,5900	15,6600	15,5000	182.435	2.873.090,06
18/1/2007	15,6400	1,62%	15,3900	15,7400	15,3900	411.399	6.469.444,32
17/1/2007	15,3900	0,13%	15,1900	15,5300	15,1900	339.856	5.305.387,20
16/1/2007	15,3700	0,52%	15,1700	15,5100	15,0400	401.901	6.241.442,74
15/1/2007	15,2900	-0,13%	15,3100	15,5000	15,2100	259.547	4.025.372,86
12/1/2007	15,3100	3,87%	15,5600	15,5600	15,1100	790.000	12.259.924,46
11/1/2007	14,7400	1,45%	14,5300	14,7700	14,5300	420.629	6.236.126,94
10/1/2007	14,5300	-0,07%	14,3800	14,6100	14,3800	365.488	5.369.442,38
09/1/2007	14,5400	2,11%	14,3700	14,7700	14,2700	975.765	14.335.550,94
08/1/2007	14,2400	-0,35%	14,1900	14,3000	14,1700	388.799	5.604.094,00
05/1/2007	14,2900	0,00%	14,1700	14,3000	14,1700	243.148	3.502.518,96
04/1/2007	14,2900	-0,42%	14,3500	14,3500	14,2100	173.096	2.497.024,40
03/1/2007	14,3500	0,14%	14,3500	14,3800	14,2200	213.527	3.096.186,02
02/1/2007	14,3300	0,56%	14,2500	14,3500	14,1700	192.823	2.786.485,34
29/12/2006	14,2500	0,00%	14,2700	14,2900	14,1300	53.758	771.924,56
28/12/2006	14,2500	0,00%	14,2900	14,2900	14,1700	109.914	1.582.837,60
27/12/2006	14,2500	0,07%	14,2100	14,3700	14,2100	83.574	1.209.444,08
22/12/2006	14,2400	0,21%	14,2100	14,3700	14,2100	124.278	1.798.217,20
21/12/2006	14,2100	0,50%	14,0600	14,2400	14,0600	90.824	1.304.307,84
20/12/2006	14,1400	0,64%	14,0500	14,1900	14,0500	50.980	727.889,24
19/12/2006	14,0500	-2,09%	14,2100	14,3000	14,0500	164.881	2.361.479,20
18/12/2006	14,3500	2,43%	14,0500	14,4500	14,0300	373.124	5.395.527,82
15/12/2006	14,0100	1,23%	13,8400	14,0500	13,8400	131.361	1.857.610,58
14/12/2006	13,8400	-0,43%	13,8900	14,1600	13,8400	275.215	3.900.823,60
13/12/2006	13,9000	0,80%	13,7400	13,9200	13,7400	409.220	5.728.729,00
12/12/2006	13,7900	0,00%	13,7700	13,9500	13,7200	341.855	4.774.081,48
11/12/2006	13,7900	-1,29%	13,9700	14,0900	13,7200	394.999	5.547.154,42
08/12/2006	13,9700	-0,57%	14,0900	14,2200	13,9700	263.667	3.751.442,54
07/12/2006	14,0500	-0,43%	14,0500	14,1300	13,9800	450.080	6.384.885,54
06/12/2006	14,1100	0,93%	13,9800	14,1700	13,9700	224.373	3.198.057,06
05/12/2006	13,9800	0,07%	13,9700	14,1400	13,9700	266.442	3.785.196,68
04/12/2006	13,9700	-0,78%	14,0800	14,1600	13,9700	148.381	2.109.740,60
01/12/2006	14,0800	0,00%	14,0800	14,2100	14,0600	143.577	2.048.557,36
30/11/2006	14,0800	-2,63%	14,4600	14,5100	14,0800	325.760	4.659.028,56
29/11/2006	14,4600	1,19%	14,4600	14,5400	14,3500	288.337	4.208.724,30
28/11/2006	14,2900	-2,19%	14,5100	14,5300	14,2500	365.765	5.336.704,68
27/11/2006	14,6100	-2,14%	14,8500	14,9300	14,5800	445.916	6.669.639,68
24/11/2006	14,9300	-0,33%	14,7700	14,9900	14,7700	307.899	4.620.148,64
23/11/2006	14,9800	1,56%	14,5900	14,9800	14,5900	263.264	3.957.321,82
22/11/2006	14,7500	1,10%	14,4300	14,7700	14,4300	304.872	4.535.574,78
21/11/2006	14,5900	2,46%	14,3500	14,6200	14,1700	200.787	2.931.398,06
20/11/2006	14,2400	-0,42%	14,3000	14,3000	14,0600	189.438	2.717.405,50
17/11/2006	14,3000	-1,04%	14,4300	14,4800	14,2900	136.460	1.988.676,62
16/11/2006	14,4500	-0,62%	14,4300	14,5800	14,4300	367.997	5.400.594,58
15/11/2006	14,5400	-0,27%	14,4800	14,6700	14,4800	157.215	2.317.483,98
14/11/2006	14,5800	0,34%	14,5300	14,6100	14,4500	151.182	2.223.460,74
13/11/2006	14,5300	0,55%	14,4500	14,5600	14,4500	203.282	2.986.625,50
10/11/2006	14,4500	-0,55%	14,5300	14,5300	14,3700	284.883	4.151.188,80
09/11/2006	14,5300	1,04%	14,3800	14,5800	14,3800	193.074	2.835.151,46
08/11/2006	14,3800	1,70%	14,1300	14,4500	14,0800	548.528	7.938.143,40
07/11/2006	14,1400	0,07%	14,1100	14,2100	14,0900	123.738	1.770.146,76
06/11/2006	14,1300	-0,42%	14,0100	14,2400	14,0100	166.978	2.389.247,14
03/11/2006	14,1900	0,35%	14,0900	14,2400	14,0500	94.010	1.342.234,90
02/11/2006	14,1400	-1,67%	14,2100	14,3700	14,0300	158.751	2.275.961,36
01/11/2006	14,3800	0,63%	14,3700	14,4000	14,1700	368.206	5.346.103,00
31/10/2006	14,2900	0,85%	14,1700	14,3200	14,1600	346.625	5.005.265,54
30/10/2006	14,1700	0,28%	14,0500	14,1700	13,8900	337.899	4.801.439,96
27/10/2006	14,1300	-0,56%	14,0300	14,3000	14,0300	359.713	5.168.307,98
26/10/2006	14,2100	0,57%	14,2100	14,2700	14,1300	510.820	7.341.418,12
25/10/2006	14,1300	0,00%	13,9500	14,1900	13,8500	540.146	7.705.863,72

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%