Συνεχης ενημερωση

ALTEC Α.Β.Ε.Ε.ΣΥΣΤΗΜ.ΠΛΗΡΟΦ.& ΕΠΙΚΟΙΝΩΝΙ (ΑΛΤΕΚ)

0,0120 €

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	1,8500	2,21%	1,8100	1,8700	1,7800	393.768	,00
02/1/2008	1,8100	-1,09%	1,8400	1,8500	1,8100	96.824	,00
31/12/2007	1,8300	0,55%	1,8200	1,8400	1,8100	331.903	606.429,87
28/12/2007	1,8200	1,68%	1,7700	1,8300	1,7700	252.134	455.177,20
27/12/2007	1,7900	1,13%	1,7600	1,7900	1,7600	124.365	221.147,46
24/12/2007	1,7700	0,00%	1,7700	1,7900	1,7500	119.819	211.727,39
21/12/2007	1,7700	1,72%	1,7400	1,7700	1,7300	431.442	756.466,81
20/12/2007	1,7400	1,75%	1,7200	1,7600	1,7000	282.634	488.394,36
19/12/2007	1,7100	-0,58%	1,7200	1,7400	1,7100	166.559	286.730,40
18/12/2007	1,7200	0,00%	1,7400	1,7500	1,7000	302.595	522.444,21
17/12/2007	1,7200	-3,91%	1,7600	1,7600	1,7100	432.660	748.551,87
14/12/2007	1,7900	-1,10%	1,8300	1,8400	1,7900	352.260	636.777,96
13/12/2007	1,8100	-2,16%	1,8500	1,8500	1,8000	402.759	732.273,73
12/12/2007	1,8500	1,65%	1,7800	1,8800	1,7800	521.915	965.701,84
11/12/2007	1,8200	-1,09%	1,8500	1,8600	1,8100	324.211	594.827,38
10/12/2007	1,8400	0,00%	1,8400	1,8500	1,8300	223.539	410.936,73
07/12/2007	1,8400	-0,54%	1,8600	1,8700	1,8000	259.640	477.405,73
06/12/2007	1,8500	0,00%	1,8500	1,8900	1,8100	595.496	1.108.114,48
05/12/2007	1,8500	3,93%	1,7800	1,8600	1,7800	311.268	567.067,00
04/12/2007	1,7800	-2,73%	1,8200	1,8400	1,7800	398.275	719.762,31
03/12/2007	1,8300	1,10%	1,8100	1,9000	1,8100	554.139	1.029.642,26
30/11/2007	1,8100	1,69%	1,7900	1,8500	1,7800	796.560	1.437.106,72
29/11/2007	1,7800	3,49%	1,7700	1,8100	1,7600	650.549	1.161.804,79
28/11/2007	1,7200	1,78%	1,7100	1,7400	1,6900	264.907	455.501,64
27/11/2007	1,6900	0,00%	1,6800	1,7300	1,6600	374.254	633.235,58
26/11/2007	1,6900	-1,17%	1,7300	1,7400	1,6700	417.181	710.041,97
23/11/2007	1,7100	4,91%	1,6600	1,7100	1,6500	506.612	812.306,81
22/11/2007	1,6300	0,00%	1,6100	1,6600	1,5800	330.208	536.565,57
21/11/2007	1,6300	-1,81%	1,6500	1,6500	1,5500	1.218.296	1.946.076,63
20/11/2007	1,6600	-0,60%	1,6800	1,7100	1,6400	560.459	93.670.300,00
19/11/2007	1,6700	-4,02%	1,7500	1,7500	1,6600	536.443	901.000,08
16/11/2007	1,7400	2,35%	1,6900	1,7500	1,6800	348.046	597.504,60
15/11/2007	1,7000	-2,86%	1,7500	1,7500	1,7000	331.556	567.775,14
14/11/2007	1,7500	0,57%	1,7700	1,7900	1,7500	699.083	1.224.229,30
13/11/2007	1,7400	1,75%	1,7100	1,7400	1,6500	722.318	120.034.281,00
12/11/2007	1,7100	-3,93%	1,7800	1,7900	1,7100	545.470	953.501,00
09/11/2007	1,7800	-2,20%	1,8400	1,8800	1,7800	657.986	1.198.209,42
08/11/2007	1,8200	-0,55%	1,8000	1,8400	1,7900	459.441	832.847,24
07/11/2007	1,8300	-2,66%	1,8900	1,8900	1,8100	698.107	1.284.869,32
06/11/2007	1,8800	3,30%	1,8200	1,8900	1,8200	533.080	989.953,00
05/11/2007	1,8200	-2,67%	1,8500	1,8700	1,8200	630.907	1.162.809,00
02/11/2007	1,8700	0,00%	1,8500	1,9200	1,8400	551.727	1.040.728,51
01/11/2007	1,8700	-3,11%	1,9500	1,9500	1,8400	649.052	1.223.445,00
31/10/2007	1,9300	-0,52%	1,9400	1,9700	1,9300	298.699	581.349,50
30/10/2007	1,9400	-1,02%	1,9600	1,9800	1,9400	323.483	632.557,42
29/10/2007	1,9600	0,51%	1,9700	2,0000	1,9500	351.742	694.784,28
26/10/2007	1,9500	-0,51%	1,9700	1,9800	1,9500	239.557	468.986,50
25/10/2007	1,9600	-0,51%	2,0100	2,0200	1,9600	399.783	796.188,16
24/10/2007	1,9700	-1,01%	1,9900	2,0100	1,9600	315.869	627.061,16
23/10/2007	1,9900	3,11%	1,9800	2,0000	1,9600	543.931	1.078.029,00
22/10/2007	1,9300	-3,02%	1,9600	1,9600	1,9200	681.297	1.317.879,28
19/10/2007	1,9900	0,51%	1,9900	2,0200	1,9800	598.860	1.198.139,70
18/10/2007	1,9800	-2,94%	2,0400	2,0600	1,9800	668.639	1.347.498,00
17/10/2007	2,0400	0,99%	2,0200	2,0600	2,0200	549.211	1.120.313,00
16/10/2007	2,0200	-1,94%	2,0600	2,0600	2,0200	719.880	1.463.911,00
15/10/2007	2,0600	-0,96%	2,0800	2,1100	2,0600	439.652	911.012,00
12/10/2007	2,0800	-1,42%	2,0800	2,1000	2,0800	416.204	869.857,00
11/10/2007	2,1100	2,43%	2,0600	2,1300	2,0600	807.660	1.696.673,52
10/10/2007	2,0600	-0,48%	2,0900	2,1000	2,0600	511.261	1.059.862,00
09/10/2007	2,0700	-0,48%	2,0800	2,1200	2,0700	634.007	1.328.349,70
08/10/2007	2,0800	-3,70%	2,1600	2,1800	2,0800	746.035	1.584.267,00
05/10/2007	2,1600	0,00%	2,1900	2,2200	2,1500	791.123	1.724.074,00
04/10/2007	2,1600	-0,46%	2,1600	2,2200	2,1500	775.081	1.698.964,00
03/10/2007	2,1700	3,33%	2,1200	2,2100	2,1000	2.031.363	4.399.850,00
02/10/2007	2,1000	-0,47%	2,1500	2,1600	2,1000	713.161	1.511.479,00
01/10/2007	2,1100	0,48%	2,1000	2,1600	2,0900	828.278	1.761.820,17
28/9/2007	2,1000	0,48%	2,1100	2,1300	2,0800	780.143	1.642.348,95
27/9/2007	2,0900	-1,88%	2,1500	2,1800	2,0900	1.552.747	3.318.422,80
26/9/2007	2,1300	3,90%	2,0900	2,1300	2,0700	1.337.520	2.813.650,48
25/9/2007	2,0500	-1,44%	2,0800	2,1100	2,0400	810.494	1.680.805,55
24/9/2007	2,0800	1,46%	2,0600	2,1300	2,0600	1.768.013	3.717.341,60
21/9/2007	2,0500	1,99%	2,0300	2,0900	2,0100	1.335.011	2.734.366,45
20/9/2007	2,0100	-0,50%	2,0300	2,0300	2,0000	601.575	1.211.718,79
19/9/2007	2,0200	1,51%	2,0500	2,0600	2,0100	1.091.965	2.224.903,42
18/9/2007	1,9900	-1,49%	2,0200	2,0400	1,9900	755.141	1.516.017,67
17/9/2007	2,0200	0,00%	2,0500	2,0600	1,9900	551.072	1.111.206,90
14/9/2007	2,0200	-0,98%	2,0500	2,0800	2,0200	848.208	1.733.680,92
13/9/2007	2,0400	0,49%	2,0200	2,0400	2,0000	824.752	1.674.293,96
12/9/2007	2,0300	-0,49%	2,0700	2,0700	1,9900	840.182	1.703.513,00
11/9/2007	2,0400	-0,97%	2,0800	2,0900	2,0400	709.909	1.466.088,00
10/9/2007	2,0600	0,00%	2,0400	2,0700	2,0100	592.809	1.212.707,56
07/9/2007	2,0600	-0,48%	2,0700	2,1400	2,0400	1.554.909	3.255.840,00
06/9/2007	2,0700	1,47%	2,0500	2,0700	2,0100	609.204	1.246.688,00
05/9/2007	2,0400	0,00%	2,0600	2,0700	2,0200	410.352	839.413,44
04/9/2007	2,0400	0,00%	2,0300	2,0700	2,0200	450.620	902.677,80
03/9/2007	2,0400	0,49%	2,0600	2,0900	2,0400	625.840	1.292.932,80
31/8/2007	2,0300	-0,49%	2,0900	2,1000	2,0300	1.329.935	2.750.838,02
30/8/2007	2,0400	0,49%	2,0900	2,1300	2,0300	1.162.179	2.406.385,52
29/8/2007	2,0300	0,00%	1,9500	2,0300	1,9500	545.550	1.092.700,97
28/8/2007	2,0300	-1,46%	2,0300	2,0600	2,0000	478.391	904.273,36
27/8/2007	2,0600	-0,96%	2,0500	2,1000	2,0100	727.660	1.489.892,32
24/8/2007	2,0800	0,00%	2,0300	2,0900	2,0300	305.946	633.757,52
23/8/2007	2,0800	-0,95%	2,1300	2,1400	2,0400	1.256.811	2.626.342,01
22/8/2007	2,1000	5,53%	2,0100	2,1000	2,0100	762.301	1.571.037,85
21/8/2007	1,9900	0,51%	1,9900	2,0100	1,9300	585.692	1.153.901,05
20/8/2007	1,9800	1,54%	1,9700	2,0300	1,9600	1.048.010	2.091.740,19
17/8/2007	1,9500	8,94%	1,7900	1,9500	1,7800	1.142.833	2.129.935,04
16/8/2007	1,7900	-7,25%	1,8500	1,8600	1,7800	989.726	1.798.327,94
14/8/2007	1,9300	2,66%	1,8500	1,9600	1,8400	821.896	1.572.183,05
13/8/2007	1,8800	5,62%	1,8300	1,8900	1,8100	893.956	1.651.323,94
10/8/2007	1,7800	-6,32%	1,8400	1,8900	1,7500	1.901.258	3.448.596,09
09/8/2007	1,9000	-5,47%	2,0200	2,0500	1,8800	1.093.380	2.147.535,33
08/8/2007	2,0100	-2,43%	2,0900	2,1000	2,0100	976.831	2.005.655,29
07/8/2007	2,0600	0,49%	2,1100	2,1300	2,0500	988.977	2.071.456,88
06/8/2007	2,0500	-1,44%	2,0700	2,1300	2,0400	1.195.934	2.485.745,79
03/8/2007	2,0800	-1,89%	2,1400	2,1600	2,0700	596.030	1.252.630,01
02/8/2007	2,1200	0,95%	2,1300	2,1500	2,0900	630.680	1.308.887,61
01/8/2007	2,1000	-2,78%	2,0900	2,1300	2,0700	1.313.823	2.753.469,80
31/7/2007	2,1600	-0,46%	2,2300	2,2500	2,1600	1.443.976	2.650.583,84
30/7/2007	2,1700	-1,81%	2,2100	2,2500	2,1600	1.145.748	2.286.845,04
27/7/2007	2,2100	-1,78%	2,1700	2,2800	2,1500	1.913.174	4.222.138,16
26/7/2007	2,2500	-4,26%	2,3900	2,4000	2,2000	1.784.833	3.962.109,01
25/7/2007	2,3500	0,43%	2,3300	2,4100	2,2900	1.487.402	3.266.101,87
24/7/2007	2,3400	-5,65%	2,4800	2,5000	2,3400	1.931.766	4.494.195,73
23/7/2007	2,4800	3,77%	2,4100	2,5200	2,3900	2.742.805	6.781.467,11
20/7/2007	2,3900	-5,53%	2,5500	2,6300	2,3900	3.834.261	9.221.194,08
19/7/2007	2,5300	20,48%	2,1200	2,5300	2,1000	5.298.729	12.108.123,50
18/7/2007	2,1000	1,45%	2,0700	2,1000	2,0400	497.259	967.863,66
17/7/2007	2,0700	0,00%	2,0800	2,1000	2,0300	485.202	999.123,95
16/7/2007	2,0700	-3,27%	2,1500	2,1500	2,0700	447.159	892.365,29
13/7/2007	2,1400	-0,47%	2,1800	2,1900	2,1100	967.760	2.078.490,35
12/7/2007	2,1500	5,39%	2,0800	2,1500	2,0600	913.486	1.921.340,80
11/7/2007	2,0400	1,49%	2,0100	2,0800	1,9800	823.656	1.646.415,05
10/7/2007	2,0100	-3,37%	2,0700	2,1100	2,0100	1.043.120	2.009.649,72
09/7/2007	2,0800	-2,35%	2,1500	2,1700	2,0800	688.774	1.462.543,13
06/7/2007	2,1300	-0,93%	2,1500	2,1900	2,1300	497.244	1.052.331,70
05/7/2007	2,1500	-0,46%	2,1800	2,2200	2,1300	775.345	1.689.379,86
04/7/2007	2,1600	-0,92%	2,2300	2,2300	2,1600	774.735	1.646.906,98
03/7/2007	2,1800	5,83%	2,0900	2,2000	2,0900	1.366.902	2.951.642,86
02/7/2007	2,0600	4,04%	2,0000	2,0800	1,9800	877.117	1.687.520,67
29/6/2007	1,9800	-2,46%	2,0600	2,0700	1,9800	780.225	1.563.217,79
28/6/2007	2,0300	0,00%	2,0800	2,1100	2,0200	743.767	1.533.343,95
27/6/2007	2,0300	-1,93%	2,0600	2,1100	2,0100	753.715	1.548.987,48
26/6/2007	2,0700	-2,36%	2,1200	2,1300	2,0700	685.544	1.439.862,00
25/6/2007	2,1200	-2,75%	2,1700	2,1700	2,1100	509.497	1.090.198,93
22/6/2007	2,1800	0,93%	2,1900	2,2200	2,1400	847.165	1.847.337,02
21/6/2007	2,1600	0,93%	2,1400	2,2200	2,1200	1.773.573	3.846.899,94
20/6/2007	2,1400	0,00%	2,1600	2,2100	2,1300	1.107.767	2.396.909,19
19/6/2007	2,1400	-0,93%	2,1600	2,2000	2,1400	1.158.908	2.257.885,77
18/6/2007	2,1600	-0,46%	2,2000	2,2400	2,1600	1.485.562	3.264.456,48
15/6/2007	2,1700	0,00%	2,1700	2,2300	2,1600	883.751	1.932.691,94
14/6/2007	2,1700	-1,36%	2,2600	2,3100	2,1700	2.844.106	5.389.964,38
13/6/2007	2,2000	4,76%	2,1000	2,2700	2,0700	2.598.313	5.674.006,47
12/6/2007	2,1000	-1,41%	2,1300	2,1600	2,0900	939.460	1.994.749,46
11/6/2007	2,1300	-0,93%	2,2100	2,2200	2,1300	946.202	2.051.796,37
08/6/2007	2,1500	4,37%	2,0100	2,1700	2,0100	1.894.842	3.794.118,87
07/6/2007	2,0600	-2,37%	2,1300	2,1700	2,0300	2.230.835	3.215.907,41
06/6/2007	2,1100	11,64%	1,9000	2,1500	1,8700	2.368.183	4.481.272,12
05/6/2007	1,8900	-0,53%	1,9200	1,9900	1,8700	1.256.220	2.429.984,73
04/6/2007	1,9000	-3,06%	1,9800	2,0300	1,8900	1.400.209	2.617.136,04
01/6/2007	1,9600	6,52%	1,8600	1,9600	1,8300	1.650.074	3.146.296,60
31/5/2007	1,8400	3,37%	1,8000	1,8700	1,7900	805.229	1.389.163,51
30/5/2007	1,7800	-2,20%	1,8200	1,8400	1,7700	500.138	714.574,61
29/5/2007	1,8200	1,11%	1,8300	1,8300	1,7900	382.070	623.902,13
25/5/2007	1,8000	-0,55%	1,7800	1,8200	1,7800	239.461	373.897,57
24/5/2007	1,8100	-4,23%	1,8600	1,8700	1,8000	524.230	896.776,37
23/5/2007	1,8900	0,53%	1,9100	1,9500	1,8600	1.303.151	2.282.739,17
22/5/2007	1,8800	5,62%	1,7800	1,8900	1,7800	1.370.085	2.516.315,04
21/5/2007	1,7800	2,89%	1,7300	1,8100	1,7300	539.149	946.761,04
18/5/2007	1,7300	-1,14%	1,7500	1,7800	1,7300	210.396	270.885,06
17/5/2007	1,7500	-2,78%	1,8200	1,8200	1,7500	319.495	569.714,60
16/5/2007	1,8000	1,69%	1,7700	1,8400	1,7700	514.108	827.301,34
15/5/2007	1,7700	4,12%	1,7100	1,7800	1,7100	712.619	1.128.039,43
14/5/2007	1,7000	0,00%	1,7000	1,7300	1,6900	233.357	334.870,49
11/5/2007	1,7000	-1,16%	1,7000	1,7200	1,6900	279.133	474.325,00
10/5/2007	1,7200	1,18%	1,7000	1,7500	1,7000	303.313	524.577,20
09/5/2007	1,7000	0,00%	1,7000	1,7400	1,6800	363.067	563.441,40
08/5/2007	1,7000	-1,16%	1,7200	1,7700	1,7000	211.834	358.480,83
07/5/2007	1,7200	-2,27%	1,7800	1,7800	1,7100	240.591	375.026,73
04/5/2007	1,7600	1,15%	1,7500	1,7700	1,7200	208.611	344.716,40
03/5/2007	1,7400	-1,69%	1,8000	1,8100	1,7300	231.772	404.610,00
02/5/2007	1,7700	-0,56%	1,8000	1,8500	1,7500	295.222	457.276,70
30/4/2007	1,7800	1,71%	1,7600	1,8000	1,7300	295.662	,00
27/4/2007	1,7500	-2,78%	1,8000	1,8300	1,7400	556.503	993.344,00
26/4/2007	1,8000	-2,70%	1,8500	1,9200	1,7700	746.549	1.287.837,27
25/4/2007	1,8500	-2,12%	1,8800	1,8900	1,8200	597.591	836.945,65
24/4/2007	1,8900	2,72%	1,8700	1,9600	1,8700	1.451.053	2.725.577,32
23/4/2007	1,8400	9,52%	1,7000	1,8400	1,7000	1.560.804	2.542.547,31
20/4/2007	1,6800	3,07%	1,6500	1,6900	1,6500	440.180	457.186,01
19/4/2007	1,6300	1,87%	1,6000	1,6600	1,6000	389.684	550.955,38
18/4/2007	1,6000	1,27%	1,5800	1,6600	1,5700	512.873	807.933,85
17/4/2007	1,5800	0,00%	1,5800	1,6100	1,5700	267.133	421.664,50
16/4/2007	1,5800	1,94%	1,5500	1,6100	1,5500	353.940	560.705,28
13/4/2007	1,5500	0,65%	1,5400	1,5800	1,5400	379.941	593.483,61
12/4/2007	1,5400	-1,28%	1,5500	1,5600	1,5300	257.716	396.372,26
11/4/2007	1,5600	0,00%	1,5600	1,5700	1,5400	347.679	533.794,51
10/4/2007	1,5600	-2,50%	1,5900	1,6300	1,5600	360.301	,00
05/4/2007	1,6000	-1,23%	1,6300	1,6300	1,5800	203.923	325.274,25
04/4/2007	1,6200	1,25%	1,6000	1,6200	1,5600	429.981	449.105,90
03/4/2007	1,6000	-1,84%	1,6400	1,6500	1,5700	227.184	309.119,82
02/4/2007	1,6300	-1,81%	1,6600	1,6800	1,5900	221.801	316.809,85
30/3/2007	1,6600	1,22%	1,6400	1,6900	1,6300	444.755	668.744,50
29/3/2007	1,6400	5,13%	1,5600	1,6400	1,5600	468.708	755.049,53
28/3/2007	1,5600	1,30%	1,5400	1,5700	1,5400	219.360	294.948,05
27/3/2007	1,5400	-1,91%	1,5700	1,5900	1,5400	144.289	223.435,44
26/3/2007	1,5700	0,00%	1,5700	1,5900	1,5500	179.035	276.409,04
23/3/2007	1,5700	0,00%	1,5700	1,5900	1,5500	247.034	344.602,07
22/3/2007	1,5700	3,29%	1,5600	1,6000	1,5600	372.239	587.181,57
21/3/2007	1,5200	-1,94%	1,5600	1,5600	1,5200	298.470	38.276.053,00
20/3/2007	1,5500	-1,27%	1,5800	1,5800	1,5300	182.980	251.131,44
19/3/2007	1,5700	0,00%	1,5800	1,6000	1,5700	297.186	471.817,30
16/3/2007	1,5700	0,64%	1,5600	1,5800	1,5300	261.654	406.651,94
15/3/2007	1,5600	1,30%	1,5700	1,5800	1,5200	439.878	612.407,60
14/3/2007	1,5400	-1,91%	1,5000	1,5400	1,4800	574.027	866.693,97
13/3/2007	1,5700	-4,27%	1,6400	1,6500	1,5700	428.332	679.281,79
12/3/2007	1,6400	-1,80%	1,7100	1,7100	1,6400	480.254	783.248,05
09/3/2007	1,6700	1,21%	1,6700	1,6700	1,6300	286.062	,00
08/3/2007	1,6500	1,23%	1,6400	1,6700	1,6300	338.752	497.734,73
07/3/2007	1,6300	0,00%	1,6600	1,6800	1,6300	472.918	784.551,20
06/3/2007	1,6300	1,24%	1,6400	1,6800	1,6300	586.898	969.911,00
05/3/2007	1,6100	-2,42%	1,6000	1,6100	1,5500	830.893	1.314.742,12
02/3/2007	1,6500	1,23%	1,6800	1,7000	1,6100	884.093	1.460.124,84
01/3/2007	1,6300	-7,39%	1,7900	1,8100	1,5900	1.185.902	1.991.581,68
28/2/2007	1,7600	-0,56%	1,7200	1,7700	1,6500	949.923	1.641.747,68
27/2/2007	1,7700	-5,35%	1,8500	1,8500	1,7300	830.338	1.475.028,34
26/2/2007	1,8700	4,47%	1,8100	1,8900	1,8100	944.922	1.755.161,10
23/2/2007	1,7900	1,13%	1,7700	1,8000	1,7600	274.071	487.187,84
22/2/2007	1,7700	-1,67%	1,8300	1,8300	1,7700	348.425	624.318,38
21/2/2007	1,8000	1,69%	1,7900	1,8500	1,7700	733.492	1.329.429,28
20/2/2007	1,7700	0,00%	1,7700	1,8000	1,7700	175.756	312.981,48
16/2/2007	1,7700	-0,56%	1,7800	1,8000	1,7700	228.084	406.819,19
15/2/2007	1,7800	-1,66%	1,8100	1,8400	1,7800	244.320	438.932,01
14/2/2007	1,8100	2,84%	1,7600	1,8200	1,7600	321.806	581.044,41
13/2/2007	1,7600	0,57%	1,7500	1,7900	1,7500	618.467	1.090.482,37
12/2/2007	1,7500	-3,31%	1,8200	1,8200	1,7500	619.893	1.096.755,98
09/2/2007	1,8100	1,12%	1,7900	1,8400	1,7900	381.312	692.051,76
08/2/2007	1,7900	-2,19%	1,8400	1,8700	1,7900	585.759	1.068.424,73
07/2/2007	1,8300	-2,14%	1,8700	1,9000	1,8300	619.382	1.149.871,37
06/2/2007	1,8700	-3,11%	1,9500	1,9500	1,8700	493.246	938.336,78
05/2/2007	1,9300	0,00%	1,9100	1,9800	1,9000	621.229	1.208.652,19
02/2/2007	1,9300	0,52%	1,9200	1,9600	1,9100	395.709	766.492,77
01/2/2007	1,9200	-1,54%	1,9600	1,9700	1,9200	277.892	539.204,74
31/1/2007	1,9500	2,09%	1,9100	1,9500	1,9000	352.749	679.836,82
30/1/2007	1,9100	-2,05%	1,9500	1,9700	1,9100	426.624	,00
29/1/2007	1,9500	1,56%	1,9200	2,0000	1,9100	918.044	1.801.059,43
26/1/2007	1,9200	-0,52%	1,9000	1,9300	1,8800	577.211	1.098.842,10
25/1/2007	1,9300	0,00%	1,9500	1,9700	1,8900	437.539	846.349,55
24/1/2007	1,9300	1,05%	1,9100	1,9600	1,9000	530.374	1.019.993,39
23/1/2007	1,9100	-3,05%	1,9700	2,0000	1,9100	643.500	1.251.253,69
22/1/2007	1,9700	0,51%	1,9800	2,0500	1,9600	953.794	1.917.076,56
19/1/2007	1,9600	-2,00%	2,0000	2,0000	1,9600	479.411	946.429,84
18/1/2007	2,0000	2,56%	1,9500	2,0100	1,9400	1.227.894	2.407.008,39
17/1/2007	1,9500	2,63%	1,9200	1,9700	1,8900	920.965	1.783.707,99
16/1/2007	1,9000	-1,55%	1,9400	1,9400	1,8700	804.365	1.525.924,80
15/1/2007	1,9300	9,04%	1,8100	1,9600	1,8100	1.687.659	3.200.625,26
12/1/2007	1,7700	0,57%	1,7600	1,8000	1,7600	358.245	637.265,70
11/1/2007	1,7600	0,00%	1,8000	1,8000	1,7600	499.465	889.243,84
10/1/2007	1,7600	-1,68%	1,7800	1,7900	1,7600	450.806	796.892,16
09/1/2007	1,7900	-1,10%	1,8200	1,8400	1,7800	586.969	1.057.972,05
08/1/2007	1,8100	-3,21%	1,8700	1,8700	1,8100	322.808	593.046,04
05/1/2007	1,8700	-2,60%	1,9200	1,9400	1,8500	429.931	811.817,17
04/1/2007	1,9200	0,00%	1,9200	1,9400	1,8800	415.253	793.878,51
03/1/2007	1,9200	3,23%	1,8800	1,9300	1,8600	927.482	1.764.515,32
02/1/2007	1,8600	3,33%	1,8000	1,8800	1,8000	484.864	897.663,36
29/12/2006	1,8000	0,00%	1,8000	1,8200	1,7900	217.551	392.498,30
28/12/2006	1,8000	-0,55%	1,8300	1,8400	1,8000	195.899	356.084,03
27/12/2006	1,8100	1,12%	1,8100	1,8900	1,7800	698.409	1.276.425,39
22/12/2006	1,7900	1,70%	1,7600	1,7900	1,7500	225.341	883.333,22
21/12/2006	1,7600	-0,56%	1,7700	1,7900	1,7600	273.569	485.065,20
20/12/2006	1,7700	0,57%	1,7800	1,8000	1,7700	252.201	449.730,09
19/12/2006	1,7600	-1,12%	1,7900	1,7900	1,7600	339.723	601.308,38
18/12/2006	1,7800	-1,66%	1,8100	1,8300	1,7800	459.582	826.269,25
15/12/2006	1,8100	0,00%	1,8200	1,8500	1,8100	235.620	429.759,59
14/12/2006	1,8100	-3,21%	1,8900	1,8900	1,8100	457.400	843.990,63
13/12/2006	1,8700	6,86%	1,7700	1,9000	1,7500	986.094	1.825.615,29
12/12/2006	1,7500	0,57%	1,7400	1,7800	1,7300	348.251	611.264,09
11/12/2006	1,7400	-2,79%	1,7900	1,8000	1,7400	352.404	621.181,93
08/12/2006	1,7900	0,00%	1,8100	1,8100	1,7500	385.871	686.806,00
07/12/2006	1,7900	-0,56%	1,8200	1,8200	1,7900	276.569	498.918,62
06/12/2006	1,8000	0,56%	1,7900	1,8200	1,7700	355.625	640.011,29
05/12/2006	1,7900	-1,65%	1,8300	1,8400	1,7800	309.121	556.625,20
04/12/2006	1,8200	-1,62%	1,8600	1,8600	1,8200	206.735	377.421,65
01/12/2006	1,8500	1,65%	1,8600	1,8600	1,8100	226.382	413.583,38
30/11/2006	1,8200	-2,67%	1,8800	1,8800	1,8200	302.862	559.429,81
29/11/2006	1,8700	1,08%	1,8600	1,8900	1,8500	343.286	640.594,24
28/11/2006	1,8500	-1,60%	1,8500	1,8600	1,8300	468.933	865.862,23
27/11/2006	1,8800	2,17%	1,8400	1,8900	1,8400	312.268	583.241,09
24/11/2006	1,8400	-2,13%	1,8900	1,8900	1,8300	358.151	663.004,89
23/11/2006	1,8800	3,30%	1,8200	1,9000	1,8200	659.335	1.233.981,74
22/11/2006	1,8200	0,55%	1,8400	1,8400	1,8200	344.390	630.413,47
21/11/2006	1,8100	0,00%	1,8300	1,8400	1,8100	296.484	540.664,58
20/11/2006	1,8100	-2,16%	1,8400	1,8500	1,7900	644.221	1.168.082,63
17/11/2006	1,8500	-2,63%	1,9000	1,9100	1,8000	788.264	1.469.392,89
16/11/2006	1,9000	-2,56%	1,9400	1,9700	1,9000	373.012	718.763,31
15/11/2006	1,9500	0,52%	1,9500	1,9800	1,9300	518.566	1.015.333,56
14/11/2006	1,9400	0,00%	1,9400	1,9700	1,9300	403.012	785.086,89
13/11/2006	1,9400	1,04%	1,9500	1,9700	1,9100	771.261	1.503.404,71
10/11/2006	1,9200	1,05%	1,9000	1,9400	1,8800	567.341	1.087.991,67
09/11/2006	1,9000	4,40%	1,8200	1,9100	1,8200	1.370.992	2.573.525,56
08/11/2006	1,8200	-2,15%	1,8600	1,8600	1,8200	368.142	675.433,21
07/11/2006	1,8600	0,54%	1,8500	1,8800	1,8300	589.926	1.091.315,20
06/11/2006	1,8500	-0,54%	1,8800	1,8800	1,8500	444.907	828.999,76
03/11/2006	1,8600	0,00%	1,8700	1,8800	1,8500	353.427	659.722,09
02/11/2006	1,8600	-2,11%	1,9000	1,9000	1,8600	431.333	810.041,17
01/11/2006	1,9000	0,00%	1,9000	1,9200	1,8800	502.238	958.560,79
31/10/2006	1,9000	1,60%	1,8700	1,9300	1,8700	711.166	1.354.199,89
30/10/2006	1,8700	-1,06%	1,8700	1,8900	1,8500	444.633	831.081,36
27/10/2006	1,8900	-2,58%	1,9400	1,9600	1,8900	368.548	704.112,54
26/10/2006	1,9400	1,57%	1,9400	1,9400	1,8900	672.384	1.290.719,45
25/10/2006	1,9100	0,00%	1,8800	1,9400	1,8800	770.581	1.481.171,12

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.%