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
24/10/2006	1,8800	0,00%	1,9200	1,9200	1,8600	785.144	1.484.934,93
23/10/2006	1,8800	0,00%	1,8800	1,9400	1,8200	1.072.675	2.013.666,67
20/10/2006	1,8800	0,00%	1,9000	1,9300	1,8800	1.144.126	2.173.381,31
19/10/2006	1,8800	-6,00%	1,9700	1,9900	1,8200	1.173.969	2.259.819,29
18/10/2006	2,0000	1,01%	1,9800	2,0200	1,6100	3.996.681	7.516.674,23
17/10/2006	1,9800	0,51%	1,9800	1,9900	1,9600	344.954	681.652,27
16/10/2006	1,9700	-1,01%	2,0000	2,0100	1,9700	397.052	789.917,62
13/10/2006	1,9900	-2,45%	2,0400	2,0700	1,9900	425.952	864.417,24
12/10/2006	2,0400	-0,97%	2,0600	2,0900	2,0400	520.492	1.070.973,93
11/10/2006	2,0600	3,52%	1,9800	2,0700	1,9800	959.301	1.947.855,38
10/10/2006	1,9900	0,51%	1,9800	2,0200	1,9800	354.333	706.946,71
09/10/2006	1,9800	0,00%	1,9800	2,0100	1,9700	345.225	686.495,65
06/10/2006	1,9800	-3,41%	2,0600	2,0800	1,9800	838.890	1.689.518,80
05/10/2006	2,0500	3,02%	2,0300	2,0600	2,0100	953.166	1.939.098,71
04/10/2006	1,9900	2,05%	1,9600	2,0000	1,9600	416.954	826.646,84
03/10/2006	1,9500	-0,51%	1,9500	1,9700	1,9400	489.801	956.664,39
02/10/2006	1,9600	-0,51%	2,0000	2,0200	1,9600	460.115	907.106,65
29/9/2006	1,9700	-1,01%	2,0100	2,0400	1,9700	363.072	725.885,57
28/9/2006	1,9900	0,51%	2,0000	2,0100	1,9600	464.991	922.150,65
27/9/2006	1,9800	-1,49%	2,0500	2,0600	1,9800	686.167	1.381.567,12
26/9/2006	2,0100	0,50%	2,0200	2,0600	2,0100	634.731	1.288.300,39
25/9/2006	2,0000	-0,50%	2,0300	2,0600	2,0000	433.018	876.098,58
22/9/2006	2,0100	-0,99%	2,0300	2,0500	2,0000	504.602	1.021.671,76
21/9/2006	2,0300	-1,93%	2,0900	2,1100	2,0300	729.155	1.518.586,96
20/9/2006	2,0700	1,97%	2,0300	2,1000	2,0300	964.772	1.994.471,83
19/9/2006	2,0300	0,50%	2,0200	2,0500	1,9900	519.534	1.049.259,19
18/9/2006	2,0200	-1,94%	2,0800	2,1100	2,0200	754.525	1.557.167,81
15/9/2006	2,0600	5,10%	1,9700	2,0600	1,9600	763.836	1.539.161,95
14/9/2006	1,9600	-2,49%	2,0100	2,0500	1,9500	769.143	1.532.801,81
13/9/2006	2,0100	-3,37%	2,1300	2,1500	2,0100	1.160.057	2.415.542,67
12/9/2006	2,0800	-2,80%	2,1400	2,1800	2,0800	592.162	1.255.950,16
11/9/2006	2,1400	-1,83%	2,1800	2,2200	2,1300	1.029.208	2.241.255,62
08/9/2006	2,1800	7,39%	2,1500	2,3200	2,1400	3.196.915	7.057.009,19
07/9/2006	2,0300	0,50%	1,9900	2,0400	1,9700	879.019	1.765.408,31
06/9/2006	2,0200	-2,88%	2,1000	2,1300	2,0200	1.931.833	4.031.004,70
05/9/2006	2,0800	7,22%	1,9500	2,1200	1,9200	2.476.350	5.047.919,41
04/9/2006	1,9400	0,00%	1,9600	1,9600	1,9300	336.028	652.454,66
01/9/2006	1,9400	-1,02%	1,9600	1,9700	1,9300	438.112	852.428,53
31/8/2006	1,9600	0,00%	1,9400	1,9900	1,9300	476.005	932.155,38
30/8/2006	1,9600	-0,51%	2,0000	2,0000	1,9400	376.452	740.978,70
29/8/2006	1,9700	0,51%	2,0000	2,0400	1,9600	759.122	1.517.831,41
28/8/2006	1,9600	-1,51%	1,9900	2,0100	1,9200	777.148	1.514.910,24
25/8/2006	1,9900	-4,33%	2,0900	2,0900	1,9800	833.149	1.686.721,61
24/8/2006	2,0800	-0,48%	2,0900	2,1300	2,0800	562.396	1.183.908,40
23/8/2006	2,0900	0,00%	2,1100	2,1400	2,0800	537.988	1.134.827,80
22/8/2006	2,0900	2,45%	2,0700	2,1700	2,0700	1.576.507	3.335.938,54
21/8/2006	2,0400	0,99%	2,0300	2,0700	2,0200	391.466	801.518,27
18/8/2006	2,0200	1,00%	2,0000	2,0200	1,9600	515.715	1.033.943,61
17/8/2006	2,0000	-4,76%	2,1000	2,1300	2,0000	760.564	1.572.318,92
16/8/2006	2,1000	0,00%	2,1500	2,1600	2,1000	821.010	1.748.975,97
14/8/2006	2,1000	5,00%	2,0500	2,1100	2,0300	882.635	1.838.362,17
11/8/2006	2,0000	1,01%	2,0200	2,0600	2,0000	1.049.543	2.127.322,54
10/8/2006	1,9800	3,13%	1,8700	2,0300	1,8600	1.959.676	3.885.836,92
09/8/2006	1,9200	2,13%	1,9000	1,9300	1,8800	473.838	906.315,65
08/8/2006	1,8800	-1,05%	1,9100	1,9300	1,8800	421.805	804.645,74
07/8/2006	1,9000	-0,52%	1,8800	1,9100	1,8500	301.878	569.069,26
04/8/2006	1,9100	2,69%	1,9000	1,9200	1,8700	266.463	506.061,62
03/8/2006	1,8600	-3,12%	1,9200	1,9300	1,8500	466.990	883.624,07
02/8/2006	1,9200	5,49%	1,8300	1,9300	1,8200	933.849	1.768.361,65
01/8/2006	1,8200	-0,55%	1,8300	1,8700	1,8200	464.408	855.369,16
31/7/2006	1,8300	1,67%	1,8000	1,8500	1,8000	326.660	598.532,71
28/7/2006	1,8000	-1,10%	1,8200	1,8700	1,8000	719.714	1.317.841,89
27/7/2006	1,8200	3,41%	1,7900	1,8500	1,7800	895.708	1.624.659,57
26/7/2006	1,7600	-0,56%	1,7700	1,8000	1,7600	311.479	553.671,96
25/7/2006	1,7700	2,91%	1,7500	1,8200	1,7500	769.280	1.381.828,90
24/7/2006	1,7200	2,99%	1,6700	1,7300	1,6700	361.279	619.291,40
21/7/2006	1,6700	-3,47%	1,6900	1,7100	1,6600	292.733	492.653,46
20/7/2006	1,7300	4,85%	1,7300	1,7500	1,7100	739.115	1.279.034,59
19/7/2006	1,6500	-2,94%	1,7200	1,7300	1,6500	670.901	1.137.788,83
18/7/2006	1,7000	3,66%	1,6400	1,7000	1,6400	930.689	1.556.134,30
17/7/2006	1,6400	-7,34%	1,7200	1,7300	1,6100	1.410.678	2.356.795,17
14/7/2006	1,7700	-1,67%	1,7600	1,8100	1,7200	1.343.457	,00
13/7/2006	1,8000	-7,22%	1,8800	1,8900	1,7900	975.491	,00
12/7/2006	1,9400	2,65%	1,9300	1,9700	1,9200	458.310	,00
11/7/2006	1,8900	0,00%	1,8700	1,9300	1,8700	439.498	,00
10/7/2006	1,8900	0,53%	1,8700	1,9100	1,8600	333.951	,00
07/7/2006	1,8800	-1,05%	1,9000	1,9300	1,8700	387.424	,00
06/7/2006	1,9000	0,53%	1,9200	1,9500	1,8800	420.638	,00
05/7/2006	1,8900	-2,58%	1,9400	1,9700	1,8900	668.611	,00
04/7/2006	1,9400	-2,02%	1,9800	2,0100	1,9400	293.404	,00
03/7/2006	1,9800	-1,98%	2,0200	2,0300	1,9800	420.814	841.230,97
30/6/2006	2,0200	3,59%	2,0200	2,0600	2,0200	1.149.517	,00
29/6/2006	1,9500	2,63%	1,9500	1,9700	1,9000	759.341	,00
28/6/2006	1,9000	-0,52%	1,8700	1,9400	1,8600	676.218	,00
27/6/2006	1,9100	3,24%	1,8700	1,9100	1,8300	685.759	,00
26/6/2006	1,8500	-4,64%	1,9400	1,9500	1,8500	578.913	,00
23/6/2006	1,9400	-1,52%	1,9700	1,9900	1,9000	583.889	,00
22/6/2006	1,9700	3,14%	1,9900	2,0200	1,9500	1.083.156	,00
21/6/2006	1,9100	-0,52%	1,9100	2,0100	1,8700	1.521.198	,00
20/6/2006	1,9200	4,92%	1,7900	1,9200	1,7800	1.519.489	,00
19/6/2006	1,8300	9,58%	1,7500	1,8300	1,7200	1.702.225	,00
16/6/2006	1,6700	-3,47%	1,8100	1,8500	1,6600	2.143.031	,00
15/6/2006	1,7300	15,33%	1,5800	1,7300	1,5800	2.066.576	,00
14/6/2006	1,5000	-0,66%	1,5500	1,5700	1,4700	1.707.117	,00
13/6/2006	1,5100	-16,11%	1,7000	1,7200	1,4800	2.564.367	,00
09/6/2006	1,8000	1,12%	1,8500	1,8800	1,8000	1.107.921	,00
08/6/2006	1,7800	-3,26%	1,6900	1,8100	1,6800	1.556.935	,00
07/6/2006	1,8400	2,22%	1,8000	1,8900	1,7000	2.631.832	,00
06/6/2006	1,8000	-9,55%	1,9300	1,9600	1,8000	1.877.925	,00
05/6/2006	1,9900	-4,33%	2,0200	2,0700	1,9800	1.044.521	,00
02/6/2006	2,0800	2,46%	2,1000	2,1400	2,0500	1.368.518	,00
01/6/2006	2,0300	-5,14%	2,1000	2,1300	2,0300	1.402.782	,00
31/5/2006	2,1400	1,90%	2,0600	2,1600	2,0100	1.451.159	,00
30/5/2006	2,1000	-7,08%	2,2500	2,2500	2,0800	2.231.351	,00
29/5/2006	2,2600	-0,88%	2,2800	2,3300	2,2400	1.453.601	,00
26/5/2006	2,2800	2,70%	2,2800	2,3100	2,2500	1.608.734	,00
25/5/2006	2,2200	4,23%	2,1500	2,2500	2,1400	1.886.498	,00
24/5/2006	2,1300	-5,33%	2,2200	2,3000	2,1000	2.813.094	,00
23/5/2006	2,2500	9,76%	2,1500	2,2500	1,8900	5.293.008	,00
22/5/2006	2,0500	-17,00%	2,3900	2,4200	2,0100	2.780.082	,00
19/5/2006	2,4700	-1,59%	2,5500	2,5800	2,4600	2.371.181	,00
18/5/2006	2,5100	0,00%	2,4600	2,5700	2,3000	4.458.904	,00
17/5/2006	2,5100	-7,72%	2,7600	2,8300	2,4500	3.334.038	,00
16/5/2006	2,7200	4,21%	2,6600	2,7200	2,6400	2.823.756	,00
15/5/2006	2,6100	0,00%	2,5500	2,7000	2,5200	2.382.597	,00
12/5/2006	2,6100	1,56%	2,5700	2,6500	2,5300	1.928.902	,00
11/5/2006	2,5700	-0,77%	2,6100	2,6500	2,5000	2.131.614	,00
10/5/2006	2,5900	4,86%	2,4800	2,6200	2,4800	2.742.800	,00
09/5/2006	2,4700	0,41%	2,5100	2,5700	2,4500	2.214.611	,00
08/5/2006	2,4600	2,93%	2,4500	2,5300	2,4400	2.043.607	,00
05/5/2006	2,3900	6,70%	2,2800	2,4000	2,2700	3.742.475	,00
04/5/2006	2,2400	1,82%	2,2000	2,3500	2,2000	1.584.748	,00
03/5/2006	2,2000	0,00%	2,2000	2,2400	2,1800	712.649	,00
02/5/2006	2,2000	0,46%	2,2000	2,2800	2,2000	729.615	,00
28/4/2006	2,1900	1,86%	2,1900	2,2300	2,1500	639.159	,00
27/4/2006	2,1500	-3,15%	2,2100	2,2700	2,1500	1.108.450	,00
26/4/2006	2,2200	4,23%	2,1500	2,2200	2,1400	750.282	,00
25/4/2006	2,1300	-1,84%	2,1500	2,1500	2,0400	1.174.541	,00
20/4/2006	2,1700	-0,91%	2,1900	2,2200	2,1500	489.391	,00
19/4/2006	2,1900	0,46%	2,2300	2,2700	2,1600	963.804	,00
18/4/2006	2,1800	-3,54%	2,2600	2,3100	2,1800	650.100	,00
13/4/2006	2,2600	-1,74%	2,3000	2,3800	2,2500	952.510	,00
12/4/2006	2,3000	1,77%	2,2000	2,3500	2,2000	1.395.152	,00
11/4/2006	2,2600	-5,44%	2,3900	2,4000	2,2600	1.900.714	,00
10/4/2006	2,3900	11,16%	2,1600	2,4200	2,1300	3.525.181	,00
07/4/2006	2,1500	5,91%	2,0600	2,1600	2,0200	1.735.902	,00
06/4/2006	2,0300	3,05%	2,0500	2,0700	2,0300	1.129.656	,00
05/4/2006	1,9700	-1,01%	2,0200	2,0300	1,9600	570.159	,00
04/4/2006	1,9900	5,29%	1,9300	2,0400	1,9100	2.010.248	,00
03/4/2006	1,8900	-1,05%	1,9500	1,9500	1,8800	584.670	,00
31/3/2006	1,9100	1,06%	1,9100	1,9400	1,8800	1.039.049	,00
30/3/2006	1,8900	1,61%	1,9100	1,9300	1,8700	707.981	,00
29/3/2006	1,8600	2,20%	1,8200	1,9000	1,8200	420.907	,00
28/3/2006	1,8200	-4,21%	1,8300	1,8500	1,7600	903.395	,00
27/3/2006	1,9000	-4,04%	1,9400	1,9700	1,8800	565.270	,00
24/3/2006	1,9800	2,59%	1,9400	2,0200	1,9100	760.817	,00
23/3/2006	1,9300	1,05%	1,9400	1,9700	1,9100	520.463	,00
22/3/2006	1,9100	-3,54%	1,9400	1,9600	1,9100	482.009	,00
21/3/2006	1,9800	-1,00%	2,0100	2,0200	1,9500	723.814	,00
20/3/2006	2,0000	5,82%	1,9300	2,0100	1,9300	1.433.048	,00
17/3/2006	1,8900	-3,08%	1,9800	1,9800	1,8700	810.768	,00
16/3/2006	1,9500	6,56%	1,8900	1,9700	1,8800	1.299.756	,00
15/3/2006	1,8300	1,67%	1,8600	1,8900	1,8000	938.659	,00
14/3/2006	1,8000	-4,76%	1,8200	1,8500	1,7800	1.311.345	,00
13/3/2006	1,8900	-1,56%	1,9300	1,9500	1,8400	786.354	,00
10/3/2006	1,9200	-1,54%	1,9500	1,9600	1,8700	1.179.005	,00
09/3/2006	1,9500	5,98%	1,9500	2,0200	1,9100	3.256.920	,00
08/3/2006	1,8400	8,24%	1,5500	1,8700	1,4000	4.678.602	,00
07/3/2006	1,7000	-19,43%	2,0400	2,0400	1,6900	2.025.578	,00
03/3/2006	2,1100	2,43%	2,0200	2,2000	1,9900	1.654.779	,00
02/3/2006	2,0600	-4,63%	2,2100	2,2300	1,9900	1.722.728	,00
01/3/2006	2,1600	-7,30%	2,4000	2,4000	2,1500	1.489.181	,00
28/2/2006	2,3300	1,75%	2,3000	2,4100	2,2900	1.224.076	,00
27/2/2006	2,2900	-6,91%	2,4500	2,4500	2,2700	1.430.575	,00
24/2/2006	2,4600	-2,38%	2,5100	2,5700	2,4400	785.324	,00
23/2/2006	2,5200	-1,18%	2,5500	2,5900	2,5100	715.817	,00
22/2/2006	2,5500	1,19%	2,5500	2,6200	2,5200	1.066.276	,00
21/2/2006	2,5200	-0,79%	2,5900	2,6200	2,5100	960.691	,00
20/2/2006	2,5400	5,39%	2,4100	2,5500	2,4100	1.475.123	,00
17/2/2006	2,4100	0,42%	2,4600	2,4800	2,3800	831.072	,00
16/2/2006	2,4000	1,69%	2,4400	2,5100	2,3800	1.649.097	,00
15/2/2006	2,3600	-6,35%	2,5700	2,5700	2,2900	1.609.508	,00
14/2/2006	2,5200	-1,18%	2,5800	2,5800	2,5100	651.475	,00
13/2/2006	2,5500	-4,14%	2,5900	2,6800	2,5400	1.458.061	,00
10/2/2006	2,6600	8,13%	2,4600	2,6700	2,4600	3.096.529	,00
09/2/2006	2,4600	0,41%	2,5100	2,5300	2,4300	1.226.969	,00
08/2/2006	2,4500	-1,61%	2,5200	2,5500	2,4400	1.371.487	,00
07/2/2006	2,4900	0,00%	2,5300	2,5800	2,4000	2.532.217	,00
06/2/2006	2,4900	18,57%	2,1500	2,5100	2,1100	3.695.086	,00
03/2/2006	2,1000	0,00%	2,1200	2,1700	2,0900	962.949	,00
02/2/2006	2,1000	1,94%	2,1100	2,1400	2,0700	1.294.703	,00
01/2/2006	2,0600	-0,48%	2,0700	2,1200	2,0100	1.104.660	,00
31/1/2006	2,0700	-1,90%	2,1500	2,1700	2,0600	1.394.479	,00
30/1/2006	2,1100	4,46%	2,0700	2,1300	2,0400	34.950.415	,00
27/1/2006	2,0200	0,00%	2,0000	2,1000	1,9900	907.340	,00
26/1/2006	2,0200	-2,42%	2,0700	2,1200	2,0100	1.072.337	,00
25/1/2006	2,0700	-1,43%	2,1100	2,1200	2,0400	986.113	,00
24/1/2006	2,1000	3,96%	2,1200	2,1900	2,0800	1.873.566	,00
23/1/2006	2,0200	0,00%	1,9400	2,0600	1,9300	1.028.583	,00
20/1/2006	2,0200	-3,81%	2,1300	2,1400	2,0000	1.754.182	,00
19/1/2006	2,1000	5,53%	2,0500	2,1100	2,0400	2.464.022	,00
18/1/2006	1,9900	-1,00%	1,9400	2,0100	1,9100	1.544.706	,00
17/1/2006	2,0100	-2,43%	2,0400	2,1400	1,9400	2.111.979	,00
16/1/2006	2,0600	0,00%	2,1700	2,2000	1,9600	3.136.819	,00
13/1/2006	2,0600	17,71%	1,8100	2,0800	1,7900	5.184.897	,00
12/1/2006	1,7500	2,34%	1,7000	1,7900	1,7000	2.186.789	,00
11/1/2006	1,7100	-4,47%	1,8100	1,8200	1,7000	1.800.514	,00
10/1/2006	1,7900	-0,56%	1,8000	1,8600	1,7500	1.499.714	,00
09/1/2006	1,8000	-4,76%	1,9500	1,9700	1,7900	1.657.802	,00
05/1/2006	1,8900	0,53%	1,9200	1,9200	1,8500	1.055.040	,00
04/1/2006	1,8800	0,53%	1,8500	1,9500	1,8300	1.582.529	,00
03/1/2006	1,8700	-5,08%	2,0200	2,0200	1,8600	1.670.536	,00
02/1/2006	1,9700	1,55%	2,0200	2,0700	1,9100	1.965.492	,00
30/12/2005	1,9400	6,59%	1,8000	1,9600	1,7400	3.314.220	,00
29/12/2005	1,8200	-9,00%	2,0000	2,0700	1,8000	3.222.565	,00
28/12/2005	2,0000	-2,91%	2,1000	2,1700	1,9600	3.122.883	,00
27/12/2005	2,0600	19,77%	1,8100	2,0600	1,8000	4.208.794	,00
23/12/2005	1,7200	19,44%	1,4400	1,7200	1,4400	4.053.014	,00
22/12/2005	1,4400	-2,04%	1,4800	1,4800	1,4200	1.054.284	,00
21/12/2005	1,4700	4,26%	1,4600	1,4900	1,3800	1.862.193	,00
20/12/2005	1,4100	7,63%	1,4200	1,5400	1,3600	4.287.198	,00
19/12/2005	1,3100	18,02%	1,1500	1,3300	1,1400	3.758.798	,00
16/12/2005	1,1100	6,73%	1,0500	1,1300	1,0500	2.723.643	,00
15/12/2005	1,0400	0,00%	1,0500	1,0500	1,0200	728.870	,00
14/12/2005	1,0400	2,97%	1,0500	1,0500	1,0000	2.019.696	,00
13/12/2005	1,0100	8,60%	0,9600	1,0200	0,9600	2.913.761	,00
12/12/2005	0,9300	2,20%	0,9300	0,9400	0,9200	536.320	,00
09/12/2005	0,9100	0,00%	0,9200	0,9400	0,9100	681.760	,00
08/12/2005	0,9100	2,25%	0,9000	0,9400	0,9000	2.013.891	,00
07/12/2005	0,8900	3,49%	0,8700	0,9000	0,8700	966.537	,00
06/12/2005	0,8600	-2,27%	0,8900	0,8900	0,8500	736.919	,00
05/12/2005	0,8800	0,00%	0,8800	0,9100	0,8800	740.957	,00
02/12/2005	0,8800	1,15%	0,8800	0,9000	0,8700	624.323	,00
01/12/2005	0,8700	1,16%	0,8700	0,8900	0,8700	729.791	,00
30/11/2005	0,8600	-2,27%	0,8800	0,8800	0,8600	577.061	,00
29/11/2005	0,8800	-1,12%	0,8900	0,8900	0,8600	599.489	,00
28/11/2005	0,8900	-1,11%	0,9300	0,9400	0,8800	2.177.417	,00
25/11/2005	0,9000	8,43%	0,8400	0,9100	0,8400	2.149.035	,00
24/11/2005	0,8300	0,00%	0,8300	0,8400	0,8200	325.161	,00
23/11/2005	0,8300	-3,49%	0,8600	0,8600	0,8200	678.981	,00
22/11/2005	0,8600	-1,15%	0,8700	0,9000	0,8500	943.135	,00
21/11/2005	0,8700	1,16%	0,8600	0,8800	0,8300	942.850	,00
18/11/2005	0,8600	1,18%	0,8600	0,8700	0,8400	641.042	,00
17/11/2005	0,8500	0,00%	0,8600	0,8800	0,8400	992.610	,00
16/11/2005	0,8500	6,25%	0,8000	0,8600	0,7900	1.445.108	,00
15/11/2005	0,8000	-3,61%	0,8200	0,8400	0,8000	904.006	,00
14/11/2005	0,8300	-1,19%	0,8400	0,8700	0,8200	861.739	,00
11/11/2005	0,8400	3,70%	0,8300	0,8700	0,8200	1.513.337	,00
10/11/2005	0,8100	-5,81%	0,8600	0,8700	0,7900	1.870.428	,00
09/11/2005	0,8600	-2,27%	0,8800	0,8900	0,8500	703.184	,00
08/11/2005	0,8800	-1,12%	0,9000	0,9100	0,8300	1.476.649	,00
07/11/2005	0,8900	-5,32%	0,9400	0,9600	0,8500	1.144.878	,00
04/11/2005	0,9400	-2,08%	0,9600	0,9700	0,9300	1.046.434	,00
03/11/2005	0,9600	6,67%	0,9100	0,9800	0,9000	3.029.264	,00
02/11/2005	0,9000	0,00%	0,9100	0,9200	0,8900	858.168	,00
01/11/2005	0,9000	0,00%	0,9100	0,9100	0,8800	1.063.526	,00
31/10/2005	0,9000	2,27%	0,9000	0,9300	0,8900	1.406.485	,00
27/10/2005	0,8800	-1,12%	0,8500	0,8900	0,8400	1.818.102	,00
26/10/2005	0,8900	11,25%	0,8300	0,9200	0,8200	3.825.363	,00
25/10/2005	0,8000	2,56%	0,8000	0,8200	0,7800	1.576.439	,00
24/10/2005	0,7800	-1,27%	0,7800	0,8200	0,7700	1.349.429	,00
21/10/2005	0,7900	-2,47%	0,8100	0,8300	0,7800	1.150.625	,00
20/10/2005	0,8100	-2,41%	0,8700	0,8700	0,8000	1.486.283	,00
19/10/2005	0,8300	9,21%	0,7900	0,8300	0,7100	3.817.821	,00
18/10/2005	0,7600	-11,63%	0,8800	0,9200	0,7400	5.775.600	,00
17/10/2005	0,8600	13,16%	0,7800	0,8700	0,7800	3.086.266	,00
14/10/2005	0,7600	5,56%	0,7300	0,7700	0,7200	1.417.016	,00
13/10/2005	0,7200	-1,37%	0,7300	0,7600	0,7000	2.657.583	,00
12/10/2005	0,7300	8,96%	0,6600	0,7300	0,6600	2.177.458	,00
11/10/2005	0,6700	-1,47%	0,6900	0,7000	0,6600	1.128.309	,00
10/10/2005	0,6800	4,62%	0,6600	0,7100	0,6600	2.940.749	,00
07/10/2005	0,6500	4,84%	0,6300	0,6600	0,6200	1.540.648	,00
06/10/2005	0,6200	1,64%	0,6000	0,6300	0,5900	1.521.240	,00
05/10/2005	0,6100	7,02%	0,5700	0,6200	0,5600	2.122.466	,00
04/10/2005	0,5700	-1,72%	0,5800	0,5900	0,5700	716.622	,00
03/10/2005	0,5800	5,45%	0,5600	0,5900	0,5500	972.592	,00
30/9/2005	0,5500	-1,79%	0,5600	0,5700	0,5500	428.153	,00
29/9/2005	0,5600	-1,75%	0,5700	0,5800	0,5500	544.083	,00
28/9/2005	0,5700	3,64%	0,5700	0,5800	0,5600	1.151.621	,00
27/9/2005	0,5500	3,77%	0,5200	0,5500	0,5200	1.302.617	,00
26/9/2005	0,5300	6,00%	0,5100	0,5400	0,5000	713.703	,00
23/9/2005	0,5000	-1,96%	0,5200	0,5300	0,5000	542.031	,00
22/9/2005	0,5100	-1,92%	0,5200	0,5200	0,4900	791.665	,00
21/9/2005	0,5200	-3,70%	0,5200	0,5400	0,5100	833.365	,00
20/9/2005	0,5400	0,00%	0,5500	0,5600	0,5300	508.911	,00
19/9/2005	0,5400	0,00%	0,5400	0,5500	0,5300	737.289	,00
16/9/2005	0,5400	3,85%	0,5300	0,5500	0,5200	993.552	,00
15/9/2005	0,5200	-1,89%	0,5300	0,5500	0,5000	1.723.507	,00
14/9/2005	0,5300	8,16%	0,4900	0,5300	0,4900	2.231.171	,00
13/9/2005	0,4900	4,26%	0,4700	0,5000	0,4600	748.574	,00
12/9/2005	0,4700	-2,08%	0,4800	0,4800	0,4600	467.956	,00
09/9/2005	0,4800	-2,04%	0,4900	0,4900	0,4700	226.787	,00
08/9/2005	0,4900	0,00%	0,4900	0,4900	0,4700	293.438	,00
07/9/2005	0,4900	0,00%	0,5000	0,5100	0,4800	1.235.712	,00
06/9/2005	0,4900	6,52%	0,4600	0,4900	0,4600	1.236.199	,00
05/9/2005	0,4600	-4,17%	0,4800	0,4900	0,4600	473.452	,00
02/9/2005	0,4800	0,00%	0,4900	0,4900	0,4600	461.677	,00
01/9/2005	0,4800	-2,04%	0,4800	0,5000	0,4700	1.464.214	,00
31/8/2005	0,4900	6,52%	0,4700	0,5000	0,4700	1.890.916	,00
30/8/2005	0,4600	6,98%	0,4400	0,4700	0,4400	887.307	,00
29/8/2005	0,4300	-4,44%	0,4600	0,4700	0,4300	1.346.844	,00
26/8/2005	0,4500	18,42%	0,4100	0,4500	0,4100	2.233.565	,00
25/8/2005	0,3800	2,70%	0,3600	0,4000	0,3600	475.105	,00
24/8/2005	0,3700	0,00%	0,3600	0,3700	0,3600	119.373	,00
23/8/2005	0,3700	-2,63%	0,3800	0,3800	0,3700	260.835	,00
22/8/2005	0,3800	8,57%	0,3600	0,3900	0,3600	378.492	,00
19/8/2005	0,3500	0,00%	0,3600	0,3700	0,3500	355.275	,00
18/8/2005	0,3500	0,00%	0,3500	0,3600	0,3400	170.628	,00
17/8/2005	0,3500	-2,78%	0,3500	0,3600	0,3500	71.543	,00
16/8/2005	0,3600	0,00%	0,3600	0,3700	0,3600	135.880	,00

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.%