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
24/10/2006	13,9500	2,05%	13,7200	13,9500	13,7200	295.198	4.138.613,18
23/10/2006	13,6700	-0,36%	13,8000	13,9700	13,6500	537.197	7.470.766,34
20/10/2006	13,7200	-2,76%	14,1900	14,3200	13,6000	802.487	11.329.189,54
19/10/2006	14,1100	2,54%	13,7600	14,2500	13,7600	1.537.387	21.926.528,46
18/10/2006	13,7600	1,40%	13,5700	13,8400	13,5700	500.264	6.954.619,24
17/10/2006	13,5700	0,00%	13,5700	13,6000	13,4900	178.783	2.451.240,62
16/10/2006	13,5700	2,42%	13,4000	13,7200	13,3200	1.361.657	18.749.780,32
13/10/2006	13,2500	-1,12%	13,4000	13,5200	13,2200	227.986	3.069.663,36
12/10/2006	13,4000	3,00%	12,8500	13,4100	12,8300	690.155	9.269.869,50
11/10/2006	13,0100	0,00%	13,0100	13,0300	12,9300	130.053	1.708.706,88
10/10/2006	13,0100	0,39%	12,9600	13,0900	12,9000	211.944	2.791.465,48
09/10/2006	12,9600	-0,23%	12,7700	13,0700	12,7700	122.376	1.604.850,62
06/10/2006	12,9900	1,56%	12,9100	13,0400	12,7700	446.781	5.834.955,54
05/10/2006	12,7900	2,32%	12,5900	12,8000	12,5900	550.322	7.099.114,18
04/10/2006	12,5000	0,40%	12,5000	12,5800	12,3800	551.065	6.951.811,40
03/10/2006	12,4500	-0,72%	12,5400	12,5600	12,4500	165.919	2.098.033,34
02/10/2006	12,5400	-0,95%	12,6700	12,7100	12,5100	173.052	2.200.539,96
29/9/2006	12,6600	0,00%	12,6400	12,8500	12,6400	291.291	3.765.478,22
28/9/2006	12,6600	-0,24%	12,6900	12,8000	12,6600	235.388	3.031.802,72
27/9/2006	12,6900	-1,01%	12,8200	12,9000	12,6900	84.988	1.099.043,32
26/9/2006	12,8200	0,39%	12,8500	12,9100	12,7700	116.901	1.516.877,06
25/9/2006	12,7700	-0,62%	12,8500	12,9500	12,7700	206.728	2.683.129,32
22/9/2006	12,8500	-1,00%	12,9300	12,9300	12,8200	113.802	1.481.413,60
21/9/2006	12,9800	0,00%	13,0100	13,0900	12,9300	586.766	7.709.523,68
20/9/2006	12,9800	3,10%	12,5900	13,0100	12,5900	542.550	7.084.160,74
19/9/2006	12,5900	-0,63%	12,6100	12,7200	12,5000	101.912	1.298.643,10
18/9/2006	12,6700	2,18%	12,4500	12,7100	12,4500	345.220	4.412.029,52
15/9/2006	12,4000	-0,48%	12,4600	12,5000	12,3800	417.844	5.245.984,80
14/9/2006	12,4600	-1,03%	12,5900	12,6900	12,4300	279.375	3.543.879,36
13/9/2006	12,5900	-0,16%	12,6900	12,7500	12,5600	574.326	7.343.878,36
12/9/2006	12,6100	-1,87%	12,8500	12,9800	12,5800	1.081.169	13.846.646,00
11/9/2006	12,8500	-1,38%	13,0100	13,0100	12,8500	294.074	3.840.073,24
08/9/2006	13,0300	0,39%	13,0300	13,1500	12,9900	1.124.673	14.820.821,66
07/9/2006	12,9800	0,00%	12,9100	13,0400	12,8000	477.272	6.216.255,10
06/9/2006	12,9800	-0,84%	13,0900	13,2000	12,9800	211.775	2.799.012,68
05/9/2006	13,0900	-1,21%	13,2500	13,2500	13,0900	137.780	1.833.169,84
04/9/2006	13,2500	0,08%	13,3000	13,4400	13,2400	261.544	3.519.853,66
01/9/2006	13,2400	1,92%	13,0100	13,3300	12,9600	3.779.630	49.837.812,68
31/8/2006	12,9900	-2,18%	13,3300	13,3300	12,9900	684.177	9.051.102,60
30/8/2006	13,2800	-0,38%	13,4100	13,4100	13,2000	58.077	780.937,82
29/8/2006	13,3300	-0,52%	13,4000	13,5200	13,2500	205.995	2.788.784,18
28/8/2006	13,4000	-0,07%	13,4100	13,4300	13,1700	155.641	2.095.035,90
25/8/2006	13,4100	-0,52%	13,4800	13,5600	13,4100	511.274	6.971.179,14
24/8/2006	13,4800	0,30%	13,4400	13,6000	13,4400	184.128	2.519.045,34
23/8/2006	13,4400	0,60%	13,4400	13,5200	13,4000	57.810	787.299,74
22/8/2006	13,3600	0,60%	13,2800	13,4800	13,2800	195.272	2.648.665,52
21/8/2006	13,2800	-1,70%	13,4900	13,4900	13,2800	181.874	2.467.828,52
18/8/2006	13,5100	-0,22%	13,5700	13,5700	13,5100	134.129	1.835.566,68
17/8/2006	13,5400	-0,73%	13,5700	13,6200	13,4600	284.716	3.899.215,10
16/8/2006	13,6400	0,74%	13,5700	13,6800	13,4600	236.361	3.233.283,04
14/8/2006	13,5400	0,82%	13,4300	13,6500	13,4300	131.029	1.796.731,48
11/8/2006	13,4300	0,15%	13,4800	13,5700	13,3800	106.180	1.443.542,14
10/8/2006	13,4100	-0,59%	13,4100	13,4600	13,3300	213.196	2.887.733,66
09/8/2006	13,4900	-1,10%	13,6200	13,7200	13,4300	299.755	4.097.150,08
08/8/2006	13,6400	-0,07%	13,7900	13,8000	13,6200	246.647	3.408.507,30
07/8/2006	13,6500	-0,51%	13,6500	13,8900	13,5700	330.907	4.605.971,12
04/8/2006	13,7200	0,37%	13,7200	13,8700	13,7000	280.464	3.900.434,86
03/8/2006	13,6700	-1,80%	13,8900	13,9000	13,6500	241.789	3.368.010,68
02/8/2006	13,9200	0,14%	13,8900	14,0300	13,5900	770.861	10.821.127,92
01/8/2006	13,9000	3,50%	13,4900	13,9200	13,4900	499.188	6.944.872,34
31/7/2006	13,4300	1,21%	13,2700	13,4900	13,2700	344.455	4.674.155,18
28/7/2006	13,2700	0,00%	13,2000	13,3300	13,2000	267.173	3.590.755,74
27/7/2006	13,2700	0,61%	13,1900	13,4600	13,1700	228.339	3.078.533,86
26/7/2006	13,1900	-0,60%	13,2500	13,3000	13,1900	204.072	2.734.355,78
25/7/2006	13,2700	2,63%	13,0100	13,2700	12,9500	480.575	6.392.365,66
24/7/2006	12,9300	3,11%	12,5400	12,9500	12,5100	149.751	1.936.254,12
21/7/2006	12,5400	-1,80%	12,5300	12,6900	12,5300	66.667	849.879,42
20/7/2006	12,7700	0,79%	12,7400	12,8800	12,6900	127.742	1.649.564,04
19/7/2006	12,6700	1,52%	12,4800	12,7100	12,4800	202.801	2.580.684,86
18/7/2006	12,4800	2,72%	12,0700	12,5000	12,0600	527.540	6.531.609,78
17/7/2006	12,1500	-3,03%	12,2500	12,3500	12,1000	415.740	5.106.952,24
14/7/2006	12,5300	-0,79%	12,5100	12,6300	12,3800	1.433.513	18.162.749,60
13/7/2006	12,6300	-2,47%	12,9000	12,9000	12,6300	635.341	8.182.785,56
12/7/2006	12,9500	-0,46%	13,0300	13,1100	12,9500	252.972	3.324.639,00
11/7/2006	13,0100	2,04%	12,7500	13,0900	12,6700	1.409.919	18.488.483,16
10/7/2006	12,7500	0,71%	12,6900	12,7700	12,6600	87.290	1.125.007,02
07/7/2006	12,6600	-0,71%	12,7500	12,8000	12,6600	114.597	1.477.747,46
06/7/2006	12,7500	0,24%	12,7200	12,8000	12,7100	198.943	2.566.858,06
05/7/2006	12,7200	-0,55%	12,7400	12,8500	12,5900	366.467	4.711.620,52
04/7/2006	12,7900	0,31%	12,7500	12,8500	12,6100	304.997	3.931.058,12
03/7/2006	12,7500	-0,31%	12,8800	12,8800	12,6300	489.915	6.320.925,86
30/6/2006	12,7900	-0,08%	12,9300	13,0600	12,7700	720.601	9.360.181,90
29/6/2006	12,8000	-0,39%	12,8200	12,9300	12,7900	754.066	9.783.923,34
28/6/2006	12,8500	-0,77%	12,9300	12,9300	12,8000	340.072	4.418.972,22
27/6/2006	12,9500	0,78%	12,8500	13,0900	12,8500	398.391	5.216.071,84
26/6/2006	12,8500	3,46%	12,5300	12,9800	12,5300	874.806	11.344.333,26
23/6/2006	12,4200	0,40%	12,3700	12,6900	12,3000	573.323	7.219.672,22
22/6/2006	12,3700	0,00%	12,4500	12,6700	12,2900	760.363	9.534.197,72
21/6/2006	12,3700	-1,90%	12,6900	12,8700	12,2200	849.174	10.734.705,40
20/6/2006	12,6100	5,35%	11,9700	12,7700	11,8500	1.001.340	12.618.808,98
19/6/2006	11,9700	5,65%	11,4100	12,0600	11,4100	1.372.640	16.559.235,50
16/6/2006	11,3300	3,47%	11,1400	11,4300	11,0600	2.021.660	23.135.463,60
15/6/2006	10,9500	1,77%	10,8400	10,9800	10,8300	521.941	5.764.501,08
14/6/2006	10,7600	0,09%	10,7800	10,9300	10,7100	329.890	3.606.241,56
13/6/2006	10,7500	-1,65%	10,7800	10,7800	10,6200	551.533	5.970.471,16
09/6/2006	10,9300	2,34%	10,8700	11,0900	10,7800	758.186	8.382.986,24
08/6/2006	10,6800	-2,29%	10,4600	10,8500	10,4600	808.315	8.757.405,82
07/6/2006	10,9300	0,74%	10,7800	11,1100	10,4600	2.173.202	23.542.112,98
06/6/2006	10,8500	-2,78%	11,1600	11,1600	10,8100	3.238.049	35.903.815,56
05/6/2006	11,1600	11,82%	10,7800	11,1700	10,7800	7.038.957	78.428.575,92
02/6/2006	9,9800	0,00%	9,9800	9,9800	9,9800		,00
01/6/2006	9,9800	0,00%	9,9800	9,9800	9,9800	60.812.640	611.586.738,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%