Συνεχης ενημερωση

ΑΤΤΙ-ΚΑΤ Α.Τ.Ε. (ΑΤΤΙΚ)

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	1,0200	-1,92%	1,0200	1,0600	1,0100	145.306	,00
02/1/2008	1,0400	0,00%	1,0300	1,0600	1,0300	133.360	,00
31/12/2007	1,0400	-1,89%	1,0700	1,0800	1,0300	113.736	118.678,72
28/12/2007	1,0600	-1,85%	1,0700	1,1100	1,0600	261.138	283.958,82
27/12/2007	1,0800	3,85%	1,0400	1,1200	1,0300	324.749	351.493,37
24/12/2007	1,0400	2,97%	1,0300	1,0500	1,0100	63.340	65.298,56
21/12/2007	1,0100	-0,98%	1,0400	1,0400	1,0100	89.408	91.387,36
20/12/2007	1,0200	0,00%	1,0200	1,0500	1,0200	84.720	87.451,66
19/12/2007	1,0200	0,99%	1,0100	1,0600	1,0100	161.866	166.992,77
18/12/2007	1,0100	-1,94%	1,0500	1,0600	1,0100	169.601	175.098,66
17/12/2007	1,0300	-4,63%	1,0500	1,0500	1,0200	148.756	153.846,54
14/12/2007	1,0800	-1,82%	1,1100	1,1400	1,0800	236.286	262.744,55
13/12/2007	1,1000	-5,98%	1,1700	1,1700	1,0900	348.469	391.515,57
12/12/2007	1,1700	4,46%	1,0800	1,1900	1,0600	684.413	782.642,02
11/12/2007	1,1200	-2,61%	1,1700	1,1800	1,1000	424.469	483.853,86
10/12/2007	1,1500	8,49%	1,0800	1,1600	1,0600	806.461	906.394,38
07/12/2007	1,0600	6,00%	1,0300	1,0900	1,0200	591.375	626.560,17
06/12/2007	1,0000	6,38%	0,9500	1,0000	0,9500	250.821	244.598,33
05/12/2007	0,9400	0,00%	0,9400	0,9500	0,9300	72.488	68.436,82
04/12/2007	0,9400	-2,08%	0,9600	0,9600	0,9400	79.383	75.360,72
03/12/2007	0,9600	0,00%	0,9700	0,9900	0,9600	130.900	126.930,00
30/11/2007	0,9600	0,00%	0,9600	0,9800	0,9600	96.570	93.565,53
29/11/2007	0,9600	-1,03%	1,0000	1,0100	0,9600	227.123	222.817,67
28/11/2007	0,9700	4,30%	0,9600	0,9900	0,9300	184.751	178.456,90
27/11/2007	0,9300	-4,12%	0,9400	0,9600	0,9200	147.281	138.595,92
26/11/2007	0,9700	-1,02%	1,0000	1,0100	0,9500	159.951	15.421.489,00
23/11/2007	0,9800	4,26%	0,9700	0,9900	0,9500	193.216	187.812,34
22/11/2007	0,9400	2,17%	0,9100	0,9600	0,9000	269.436	250.090,26
21/11/2007	0,9200	-7,07%	0,9600	0,9800	0,9100	409.945	384.881,40
20/11/2007	0,9900	0,00%	1,0000	1,0200	0,9600	208.567	20.595.230,00
19/11/2007	0,9900	-5,71%	1,0600	1,0600	0,9700	293.260	294.171,30
16/11/2007	1,0500	8,25%	0,9500	1,0600	0,9500	347.320	342.333,73
15/11/2007	0,9700	-3,96%	1,0000	1,0200	0,9600	256.439	247.250,98
14/11/2007	1,0100	-0,98%	1,0600	1,0700	1,0000	337.824	326.796,05
13/11/2007	1,0200	6,25%	0,9700	1,0400	0,8700	1.265.926	119.457.582,00
12/11/2007	0,9600	-11,93%	1,1000	1,1000	0,9300	752.364	753.235,50
09/11/2007	1,0900	-1,80%	1,1100	1,1300	1,0800	227.046	230.838,79
08/11/2007	1,1100	-0,89%	1,1000	1,1400	1,0800	323.834	361.812,75
07/11/2007	1,1200	-2,61%	1,1600	1,1600	1,1000	516.701	578.645,80
06/11/2007	1,1500	0,00%	1,1600	1,1700	1,1400	311.107	358.520,50
05/11/2007	1,1500	-4,17%	1,1900	1,1900	1,1400	710.569	826.711,66
02/11/2007	1,2000	0,00%	1,1900	1,2300	1,1900	457.717	552.279,10
01/11/2007	1,2000	-0,83%	1,2300	1,2300	1,1800	341.539	411.781,50
31/10/2007	1,2100	-1,63%	1,2300	1,2500	1,2100	203.634	250.277,38
30/10/2007	1,2300	-2,38%	1,2400	1,2500	1,2200	312.867	385.868,98
29/10/2007	1,2600	-0,79%	1,2700	1,2900	1,2400	253.224	319.530,60
26/10/2007	1,2700	0,00%	1,2700	1,2900	1,2600	278.237	353.615,37
25/10/2007	1,2700	-0,78%	1,2900	1,3000	1,2600	345.628	441.269,53
24/10/2007	1,2800	-1,54%	1,3100	1,3100	1,2600	446.123	569.029,17
23/10/2007	1,3000	0,00%	1,3000	1,3300	1,2900	293.562	384.470,60
22/10/2007	1,3000	-2,26%	1,3000	1,3100	1,2900	184.068	239.231,30
19/10/2007	1,3300	0,76%	1,3200	1,3400	1,3100	279.030	370.184,81
18/10/2007	1,3200	-2,94%	1,3600	1,3700	1,3200	327.381	416.132,38
17/10/2007	1,3600	2,26%	1,3300	1,3700	1,3300	164.600	222.150,24
16/10/2007	1,3300	-0,75%	1,3300	1,3500	1,3200	287.164	381.695,00
15/10/2007	1,3400	-1,47%	1,3600	1,3800	1,3400	198.206	210.687,00
12/10/2007	1,3600	-1,45%	1,3700	1,3800	1,3500	222.364	303.738,52
11/10/2007	1,3800	0,00%	1,3800	1,4000	1,3700	230.405	319.545,63
10/10/2007	1,3800	0,73%	1,3900	1,4000	1,3600	372.505	515.519,24
09/10/2007	1,3700	-2,14%	1,4000	1,4000	1,3700	360.948	462.083,79
08/10/2007	1,4000	-0,71%	1,4100	1,4300	1,3900	235.750	330.990,30
05/10/2007	1,4100	0,71%	1,4000	1,4500	1,3900	1.103.843	1.568.127,69
04/10/2007	1,4000	-0,71%	1,3900	1,4200	1,3900	317.819	446.203,00
03/10/2007	1,4100	0,71%	1,4000	1,4500	1,4000	318.037	453.004,96
02/10/2007	1,4000	-0,71%	1,4200	1,4400	1,3900	196.491	279.680,00
01/10/2007	1,4100	0,00%	1,3900	1,4200	1,3900	148.742	209.229,79
28/9/2007	1,4100	-0,70%	1,4000	1,4300	1,4000	130.606	184.299,01
27/9/2007	1,4200	-2,07%	1,4500	1,4800	1,4100	167.202	239.795,00
26/9/2007	1,4500	0,69%	1,4400	1,4700	1,4400	168.066	241.444,16
25/9/2007	1,4400	0,70%	1,4500	1,4600	1,4200	165.907	239.172,64
24/9/2007	1,4300	1,42%	1,4400	1,4500	1,4200	224.510	308.017,89
21/9/2007	1,4100	1,44%	1,3900	1,4200	1,3900	191.619	269.629,92
20/9/2007	1,3900	1,46%	1,3800	1,4000	1,3700	162.686	208.862,55
19/9/2007	1,3700	1,48%	1,4000	1,4000	1,3700	230.784	315.920,47
18/9/2007	1,3500	0,75%	1,3300	1,3600	1,3300	108.894	146.757,50
17/9/2007	1,3400	-0,74%	1,3700	1,3700	1,3300	111.870	150.791,00
14/9/2007	1,3500	-0,74%	1,3900	1,3900	1,3400	67.099	90.920,86
13/9/2007	1,3600	1,49%	1,3400	1,3700	1,3400	88.405	119.977,25
12/9/2007	1,3400	-2,19%	1,3700	1,3900	1,3400	193.657	261.406,73
11/9/2007	1,3700	0,00%	1,3700	1,3900	1,3500	157.885	216.873,67
10/9/2007	1,3700	1,48%	1,3300	1,3900	1,3300	111.627	152.203,00
07/9/2007	1,3500	0,00%	1,3600	1,4100	1,3400	460.360	635.925,85
06/9/2007	1,3500	2,27%	1,3200	1,3600	1,3000	396.479	525.661,49
05/9/2007	1,3200	0,00%	1,3400	1,3600	1,3200	170.786	228.095,60
04/9/2007	1,3200	-2,22%	1,3500	1,3700	1,3200	164.772	181.701,29
03/9/2007	1,3500	-1,46%	1,3700	1,3800	1,3500	112.393	152.985,31
31/8/2007	1,3700	0,74%	1,3600	1,3900	1,3600	232.954	319.701,36
30/8/2007	1,3600	-0,73%	1,4000	1,4100	1,3500	258.689	355.029,54
29/8/2007	1,3700	0,00%	1,3400	1,3800	1,3300	229.565	313.184,94
28/8/2007	1,3700	-2,84%	1,4000	1,4100	1,3600	243.640	305.115,05
27/8/2007	1,4100	-1,40%	1,4300	1,4500	1,4000	102.156	144.855,58
24/8/2007	1,4300	0,00%	1,4000	1,4500	1,4000	105.735	151.804,96
23/8/2007	1,4300	-2,05%	1,4900	1,4900	1,4100	411.322	597.140,76
22/8/2007	1,4600	2,82%	1,4300	1,4800	1,4300	352.876	516.338,87
21/8/2007	1,4200	-0,70%	1,4200	1,4500	1,4000	329.252	467.174,93
20/8/2007	1,4300	1,42%	1,4400	1,4600	1,4200	621.720	893.737,43
17/8/2007	1,4100	7,63%	1,3100	1,4200	1,3000	561.576	764.959,65
16/8/2007	1,3100	-7,09%	1,3400	1,3600	1,3000	407.615	538.909,36
14/8/2007	1,4100	3,68%	1,3500	1,4400	1,3400	469.564	657.979,71
13/8/2007	1,3600	3,82%	1,3100	1,3700	1,3100	355.872	477.594,24
10/8/2007	1,3100	-7,09%	1,3700	1,4000	1,2900	758.988	1.008.876,16
09/8/2007	1,4100	-5,37%	1,5000	1,5100	1,4100	602.482	869.597,55
08/8/2007	1,4900	0,00%	1,4900	1,5400	1,4800	405.106	607.693,82
07/8/2007	1,4900	-1,32%	1,5400	1,5600	1,4800	275.722	418.968,74
06/8/2007	1,5100	-2,58%	1,5100	1,5600	1,5000	412.691	631.076,77
03/8/2007	1,5500	1,97%	1,5400	1,5700	1,5100	572.580	882.900,15
02/8/2007	1,5200	-1,30%	1,5500	1,5700	1,5200	454.241	680.923,90
01/8/2007	1,5400	-4,35%	1,5200	1,5500	1,5000	1.003.731	1.538.588,00
31/7/2007	1,6100	1,26%	1,6300	1,6400	1,6000	475.011	628.959,85
30/7/2007	1,5900	-3,05%	1,6300	1,6600	1,5500	687.660	1.009.438,10
27/7/2007	1,6400	-2,96%	1,6400	1,7100	1,6000	654.669	1.054.597,14
26/7/2007	1,6900	-5,06%	1,7800	1,8300	1,6800	531.573	884.446,35
25/7/2007	1,7800	-1,66%	1,8000	1,8100	1,7600	479.692	859.004,02
24/7/2007	1,8100	-1,63%	1,8500	1,8800	1,7800	578.415	995.073,95
23/7/2007	1,8400	0,55%	1,8400	1,8600	1,8200	255.055	469.086,51
20/7/2007	1,8300	0,00%	1,8500	1,9000	1,8300	633.867	1.131.024,33
19/7/2007	1,8300	0,00%	1,8300	1,8400	1,8200	361.312	661.847,37
18/7/2007	1,8300	0,55%	1,8200	1,8500	1,7900	443.852	755.744,91
17/7/2007	1,8200	0,00%	1,8200	1,8400	1,8100	315.236	573.150,57
16/7/2007	1,8200	-1,62%	1,8400	1,8800	1,8000	343.601	542.692,97
13/7/2007	1,8500	0,00%	1,8700	1,8800	1,8400	252.003	467.919,68
12/7/2007	1,8500	1,09%	1,8500	1,8700	1,8400	300.489	547.519,34
11/7/2007	1,8300	-0,54%	1,8100	1,8600	1,8100	412.794	756.118,40
10/7/2007	1,8400	-3,16%	1,9000	1,9100	1,8300	855.833	1.525.191,91
09/7/2007	1,9000	0,00%	1,9000	1,9500	1,9000	874.724	1.680.937,10
06/7/2007	1,9000	-1,04%	1,9300	1,9500	1,8900	641.298	1.214.436,07
05/7/2007	1,9200	2,13%	1,9000	1,9600	1,8700	1.019.250	1.959.199,97
04/7/2007	1,8800	0,00%	1,8900	1,9100	1,8700	546.102	1.031.248,36
03/7/2007	1,8800	-0,53%	1,9200	1,9200	1,8700	1.045.065	1.984.721,48
02/7/2007	1,8900	2,16%	1,8700	1,9200	1,8400	976.520	1.690.851,50
29/6/2007	1,8500	-0,54%	1,8800	1,8800	1,8100	841.615	1.544.517,24
28/6/2007	1,8600	-1,59%	1,9400	1,9500	1,8500	1.417.457	2.673.425,74
27/6/2007	1,8900	-1,56%	1,9400	2,0000	1,8800	1.914.225	3.722.761,86
26/6/2007	1,9200	5,49%	1,8200	1,9500	1,8200	2.276.577	4.305.841,42
25/6/2007	1,8200	4,00%	1,7600	1,8700	1,7200	1.658.726	2.977.130,25
22/6/2007	1,7500	-0,57%	1,7800	1,7900	1,7100	1.075.476	1.882.591,20
21/6/2007	1,7600	2,33%	1,7200	1,7900	1,7000	6.193.274	8.480.757,49
20/6/2007	1,7200	2,99%	1,6900	1,7700	1,6900	1.069.599	1.830.691,42
19/6/2007	1,6700	-2,34%	1,7100	1,7300	1,6700	688.697	1.039.057,21
18/6/2007	1,7100	-1,16%	1,7400	1,7600	1,7000	656.294	1.139.267,00
15/6/2007	1,7300	-1,70%	1,7900	1,7900	1,7200	508.269	890.461,12
14/6/2007	1,7600	-1,68%	1,8300	1,8500	1,7500	1.031.188	1.603.981,76
13/6/2007	1,7900	2,87%	1,7400	1,8200	1,7200	1.339.535	2.380.367,91
12/6/2007	1,7400	1,75%	1,7100	1,7900	1,6900	1.665.712	2.918.741,12
11/6/2007	1,7100	1,79%	1,7200	1,7500	1,6700	877.215	1.498.527,14
08/6/2007	1,6800	1,20%	1,6900	1,7200	1,6400	805.108	1.253.554,96
07/6/2007	1,6600	2,47%	1,6300	1,7300	1,5700	1.284.229	945.730,63
06/6/2007	1,6200	0,62%	1,6200	1,6400	1,5800	777.967	1.227.659,29
05/6/2007	1,6100	-2,42%	1,7000	1,7000	1,5900	494.591	808.372,00
04/6/2007	1,6500	-2,37%	1,7200	1,7300	1,6400	638.340	958.727,64
01/6/2007	1,6900	5,62%	1,6000	1,7000	1,6000	1.051.347	1.742.768,03
31/5/2007	1,6000	1,91%	1,6200	1,6300	1,5800	481.122	658.492,42
30/5/2007	1,5700	-3,68%	1,6100	1,6400	1,5600	597.561	853.826,75
29/5/2007	1,6300	-1,21%	1,6700	1,6800	1,6200	463.827	744.374,37
25/5/2007	1,6500	-0,60%	1,6400	1,6800	1,6400	316.243	454.477,74
24/5/2007	1,6600	-0,60%	1,6700	1,6900	1,6500	406.579	646.069,79
23/5/2007	1,6700	-0,60%	1,7000	1,7200	1,6600	619.706	966.294,16
22/5/2007	1,6800	-1,75%	1,7100	1,7400	1,6700	620.499	1.058.893,20
21/5/2007	1,7100	1,79%	1,6800	1,7700	1,6800	1.072.008	1.850.851,26
18/5/2007	1,6800	0,60%	1,6900	1,7200	1,6500	613.294	887.979,75
17/5/2007	1,6700	-2,34%	1,7300	1,7400	1,6600	811.511	1.379.774,00
16/5/2007	1,7100	0,00%	1,7300	1,8000	1,6900	1.094.345	1.275.282,36
15/5/2007	1,7100	1,79%	1,6800	1,7400	1,6400	1.290.764	2.005.151,37
14/5/2007	1,6800	-4,55%	1,7800	1,8100	1,6600	14.973.957	20.258.985,64
11/5/2007	1,7600	5,39%	1,6500	1,7800	1,6300	1.521.191	2.606.812,21
10/5/2007	1,6700	1,83%	1,6500	1,6800	1,5800	753.983	1.227.358,79
09/5/2007	1,6400	0,61%	1,6900	1,6900	1,6100	692.063	1.019.388,30
08/5/2007	1,6300	4,49%	1,5900	1,6400	1,5900	1.068.632	1.721.840,90
07/5/2007	1,5600	6,85%	1,4800	1,5700	1,4700	741.863	725.491,71
04/5/2007	1,4600	1,39%	1,4700	1,5100	1,4500	464.188	657.544,30
03/5/2007	1,4400	0,00%	1,4400	1,4900	1,4000	1.231.799	1.778.654,00
02/5/2007	1,4400	-2,70%	1,4800	1,5600	1,4300	1.190.991	1.702.770,19
30/4/2007	1,4800	-12,43%	1,6900	1,6900	1,4600	2.185.951	,00
27/4/2007	1,6900	2,42%	1,6300	1,7500	1,6300	1.560.276	2.663.470,00
26/4/2007	1,6500	-2,94%	1,7200	1,7700	1,6400	1.097.152	1.732.367,31
25/4/2007	1,7000	6,25%	1,6200	1,7400	1,6000	1.581.170	2.083.381,97
24/4/2007	1,6000	3,90%	1,5600	1,6200	1,5200	1.008.523	1.546.403,32
23/4/2007	1,5400	7,69%	1,4600	1,5700	1,4600	1.728.984	2.194.737,70
20/4/2007	1,4300	1,42%	1,4100	1,4700	1,4100	607.235	653.996,70
19/4/2007	1,4100	1,44%	1,3800	1,4300	1,3600	567.054	585.654,60
18/4/2007	1,3900	1,46%	1,3700	1,4300	1,3500	729.189	971.467,49
17/4/2007	1,3700	-0,72%	1,3800	1,3800	1,3700	273.829	364.811,60
16/4/2007	1,3800	0,73%	1,4000	1,4100	1,3700	497.906	691.892,73
13/4/2007	1,3700	-2,14%	1,4000	1,4200	1,3700	464.031	646.561,69
12/4/2007	1,4000	-1,41%	1,4200	1,4700	1,3800	978.696	1.391.294,41
11/4/2007	1,4200	10,94%	1,2800	1,4400	1,2800	1.574.312	2.191.956,22
10/4/2007	1,2800	2,40%	1,2500	1,3000	1,2400	282.786	,00
05/4/2007	1,2500	0,81%	1,2500	1,2500	1,2300	191.250	236.730,09
04/4/2007	1,2400	-0,80%	1,2500	1,2700	1,2300	176.955	162.976,81
03/4/2007	1,2500	-1,57%	1,2700	1,2800	1,2400	216.793	264.869,68
02/4/2007	1,2700	-1,55%	1,3000	1,3100	1,2600	216.448	252.278,85
30/3/2007	1,2900	-1,53%	1,3100	1,3200	1,2800	241.611	145.145,73
29/3/2007	1,3100	0,00%	1,3200	1,3500	1,3000	328.547	435.646,50
28/3/2007	1,3100	1,55%	1,2800	1,3400	1,2800	401.427	459.969,13
27/3/2007	1,2900	-2,27%	1,3100	1,3200	1,2800	182.039	236.379,97
26/3/2007	1,3200	0,76%	1,3300	1,3300	1,3000	161.380	207.982,39
23/3/2007	1,3100	0,77%	1,2800	1,3300	1,2800	165.260	205.604,52
22/3/2007	1,3000	0,00%	1,3000	1,3300	1,2900	267.534	351.496,00
21/3/2007	1,3000	0,00%	1,3000	1,3200	1,3000	128.180	,00
20/3/2007	1,3000	-1,52%	1,3200	1,3200	1,2900	193.399	242.502,86
19/3/2007	1,3200	-0,75%	1,3300	1,3400	1,3000	293.352	357.436,79
16/3/2007	1,3300	2,31%	1,3200	1,3300	1,3000	175.270	230.141,00
15/3/2007	1,3000	0,00%	1,3000	1,3300	1,2900	309.410	362.769,67
14/3/2007	1,3000	-0,76%	1,2600	1,3100	1,2500	474.705	574.902,52
13/3/2007	1,3100	-4,38%	1,3600	1,3700	1,2800	639.490	831.207,17
12/3/2007	1,3700	-1,44%	1,4200	1,4200	1,3600	213.537	248.585,90
09/3/2007	1,3900	2,21%	1,3400	1,4100	1,3400	666.576	88.446.641,00
08/3/2007	1,3600	0,00%	1,3600	1,3800	1,3400	475.108	615.222,51
07/3/2007	1,3600	-3,55%	1,4300	1,4300	1,3500	922.921	1.286.399,90
06/3/2007	1,4100	1,44%	1,4400	1,4600	1,3600	1.561.580	2.209.566,20
05/3/2007	1,3900	9,45%	1,2200	1,3900	1,2100	2.265.479	3.005.749,87
02/3/2007	1,2700	8,55%	1,1700	1,2800	1,1400	1.393.658	1.713.631,56
01/3/2007	1,1700	-4,10%	1,2300	1,2500	1,1600	596.798	715.453,80
28/2/2007	1,2200	0,83%	1,2100	1,2300	1,1600	956.925	1.153.764,00
27/2/2007	1,2100	-6,92%	1,2900	1,2900	1,1900	972.093	1.191.181,41
26/2/2007	1,3000	4,00%	1,2800	1,3200	1,2700	687.282	892.227,63
23/2/2007	1,2500	-1,57%	1,2700	1,3000	1,2500	694.914	879.095,02
22/2/2007	1,2700	-0,78%	1,2800	1,3100	1,2700	484.102	623.031,73
21/2/2007	1,2800	-3,76%	1,3500	1,3500	1,2800	530.186	693.206,77
20/2/2007	1,3300	0,76%	1,3100	1,3500	1,2800	767.298	1.010.829,05
16/2/2007	1,3200	-1,49%	1,3400	1,3600	1,3000	289.793	385.575,83
15/2/2007	1,3400	-1,47%	1,3500	1,3900	1,3300	359.739	487.947,68
14/2/2007	1,3600	3,82%	1,3200	1,3800	1,3200	809.265	1.092.878,75
13/2/2007	1,3100	-3,68%	1,3800	1,3900	1,2900	1.101.677	1.466.105,78
12/2/2007	1,3600	-4,23%	1,4200	1,4300	1,3400	775.283	1.067.605,53
09/2/2007	1,4200	0,00%	1,4200	1,4500	1,4000	580.958	826.888,91
08/2/2007	1,4200	-1,39%	1,4400	1,5200	1,4000	1.740.145	2.510.547,73
07/2/2007	1,4400	5,88%	1,3600	1,4400	1,3400	1.044.669	1.459.169,88
06/2/2007	1,3600	-0,73%	1,3800	1,3900	1,3400	701.886	960.170,58
05/2/2007	1,3700	2,24%	1,3500	1,3800	1,3400	749.598	1.019.242,34
02/2/2007	1,3400	-2,19%	1,4000	1,4000	1,3300	737.469	1.000.561,18
01/2/2007	1,3700	-2,14%	1,4200	1,4300	1,3600	860.707	1.192.970,06
31/1/2007	1,4000	0,72%	1,4100	1,4500	1,3900	1.124.688	1.594.399,84
30/1/2007	1,3900	2,96%	1,3500	1,4000	1,3300	1.182.493	,00
29/1/2007	1,3500	-2,17%	1,3900	1,4100	1,3400	1.871.342	2.578.533,95
26/1/2007	1,3800	9,52%	1,2700	1,3800	1,2600	3.048.753	4.092.145,03
25/1/2007	1,2600	2,44%	1,2500	1,3000	1,2500	1.226.142	1.558.195,01
24/1/2007	1,2300	-1,60%	1,2500	1,2900	1,2200	1.122.035	1.410.999,77
23/1/2007	1,2500	0,00%	1,2500	1,2900	1,2300	969.279	1.218.249,94
22/1/2007	1,2500	4,17%	1,2100	1,2700	1,1900	1.413.599	1.745.795,98
19/1/2007	1,2000	0,84%	1,2000	1,2200	1,1700	833.252	996.348,41
18/1/2007	1,1900	4,39%	1,1400	1,2000	1,1400	892.334	1.042.395,88
17/1/2007	1,1400	0,88%	1,1500	1,1600	1,1300	569.566	655.154,83
16/1/2007	1,1300	1,80%	1,1200	1,1600	1,1100	976.557	1.109.449,88
15/1/2007	1,1100	0,00%	1,1100	1,1300	1,1000	450.306	500.940,04
12/1/2007	1,1100	0,91%	1,1000	1,1300	1,1000	496.368	554.144,32
11/1/2007	1,1000	0,00%	1,1100	1,1300	1,0900	763.128	841.464,42
10/1/2007	1,1000	-0,90%	1,1000	1,1200	1,0700	555.266	605.194,43
09/1/2007	1,1100	-0,89%	1,1200	1,1500	1,1000	477.258	535.201,15
08/1/2007	1,1200	-0,88%	1,1300	1,1400	1,1200	206.361	231.967,31
05/1/2007	1,1300	-0,88%	1,1400	1,1500	1,1200	362.864	410.165,12
04/1/2007	1,1400	0,00%	1,1400	1,1500	1,1300	370.314	421.689,50
03/1/2007	1,1400	0,00%	1,1500	1,1700	1,1400	470.526	542.608,83
02/1/2007	1,1400	0,88%	1,1500	1,1600	1,1400	289.025	330.564,66
29/12/2006	1,1300	0,00%	1,1300	1,1400	1,1200	178.550	201.759,20
28/12/2006	1,1300	0,89%	1,1200	1,1400	1,1200	215.364	242.563,33
27/12/2006	1,1200	0,00%	1,1300	1,1500	1,1100	347.901	379.435,83
22/12/2006	1,1200	-0,88%	1,1300	1,1400	1,1100	389.502	658.496,99
21/12/2006	1,1300	-1,74%	1,1500	1,1500	1,1300	194.663	221.695,32
20/12/2006	1,1500	0,88%	1,1500	1,1700	1,1400	272.832	314.373,76
19/12/2006	1,1400	-0,87%	1,1400	1,1600	1,1300	367.061	420.511,45
18/12/2006	1,1500	-0,86%	1,1600	1,1700	1,1400	386.690	446.446,72
15/12/2006	1,1600	-0,85%	1,1700	1,1800	1,1500	209.227	244.251,98
14/12/2006	1,1700	1,74%	1,1600	1,1800	1,1500	349.575	404.997,47
13/12/2006	1,1500	0,00%	1,1500	1,1800	1,1500	575.585	670.447,08
12/12/2006	1,1500	0,00%	1,1500	1,1600	1,1400	365.993	422.549,68
11/12/2006	1,1500	-0,86%	1,1600	1,1800	1,1400	558.156	644.456,43
08/12/2006	1,1600	0,00%	1,1500	1,1800	1,1500	291.092	336.988,00
07/12/2006	1,1600	-1,69%	1,1800	1,1800	1,1600	239.634	280.806,47
06/12/2006	1,1800	0,85%	1,1700	1,2100	1,1600	1.195.614	1.412.620,63
05/12/2006	1,1700	0,00%	1,1800	1,1800	1,1400	553.678	642.507,08
04/12/2006	1,1700	-1,68%	1,1800	1,1900	1,1500	441.147	514.739,13
01/12/2006	1,1900	0,85%	1,1900	1,2000	1,1700	456.789	541.507,74
30/11/2006	1,1800	-3,28%	1,2300	1,2400	1,1700	803.875	967.442,39
29/11/2006	1,2200	3,39%	1,2000	1,2300	1,1800	605.510	730.881,67
28/11/2006	1,1800	-3,28%	1,2000	1,2200	1,1700	832.414	993.468,74
27/11/2006	1,2200	0,00%	1,2400	1,2400	1,2000	492.154	599.076,19
24/11/2006	1,2200	-1,61%	1,2300	1,2400	1,2000	451.811	550.488,21
23/11/2006	1,2400	0,81%	1,2400	1,2600	1,2200	554.575	683.897,39
22/11/2006	1,2300	-1,60%	1,2700	1,3100	1,2200	1.263.642	1.597.207,45
21/11/2006	1,2500	-0,79%	1,2700	1,2700	1,2400	628.653	786.197,25
20/11/2006	1,2600	5,00%	1,2000	1,2800	1,1900	1.838.728	2.288.365,62
17/11/2006	1,2000	-1,64%	1,2100	1,2400	1,1800	994.148	1.205.168,31
16/11/2006	1,2200	-1,61%	1,2400	1,2600	1,2000	1.112.811	1.365.879,98
15/11/2006	1,2400	6,90%	1,1600	1,2700	1,1500	2.237.375	2.721.177,78
14/11/2006	1,1600	0,00%	1,1600	1,1700	1,1400	424.713	491.747,13
13/11/2006	1,1600	0,87%	1,1700	1,1800	1,1500	548.118	639.159,38
10/11/2006	1,1500	1,77%	1,1300	1,1800	1,1300	736.442	852.488,31
09/11/2006	1,1300	0,89%	1,1200	1,1600	1,1200	434.031	494.658,72
08/11/2006	1,1200	-1,75%	1,1400	1,1600	1,1200	283.516	323.472,34
07/11/2006	1,1400	-0,87%	1,1500	1,1700	1,1400	454.012	523.497,05
06/11/2006	1,1500	1,77%	1,1400	1,1600	1,1400	545.569	627.035,23
03/11/2006	1,1300	0,00%	1,1500	1,1500	1,1300	370.059	421.950,75
02/11/2006	1,1300	0,00%	1,1300	1,1500	1,1200	329.501	372.947,41
01/11/2006	1,1300	0,89%	1,1200	1,1600	1,1200	731.602	838.314,77
31/10/2006	1,1200	0,90%	1,1300	1,1400	1,1100	257.796	290.490,03
30/10/2006	1,1100	-0,89%	1,1000	1,1200	1,1000	455.894	505.538,26
27/10/2006	1,1200	-0,88%	1,1400	1,1400	1,1100	247.980	277.977,40
26/10/2006	1,1300	0,89%	1,1400	1,1500	1,1100	376.061	423.335,65
25/10/2006	1,1200	0,00%	1,1200	1,1500	1,1200	334.322	380.067,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%