Συνεχης ενημερωση

BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)

3,4950 €

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
29/4/2008	2,1100	0,96%	2,1300	2,1300	2,0600	2.715	,00
24/4/2008	2,0900	0,00%	2,1100	2,1200	2,0400	12.860	,00
23/4/2008	2,0900	-0,48%	2,1100	2,1200	2,0600	25.583	,00
22/4/2008	2,1000	-1,87%	2,1700	2,1700	2,0900	11.998	,00
21/4/2008	2,1400	0,94%	2,1500	2,1700	2,1000	6.390	,00
18/4/2008	2,1200	0,95%	2,1200	2,1400	2,0400	4.618	,00
17/4/2008	2,1000	0,00%	2,1500	2,1500	2,1000	2.230	,00
16/4/2008	2,1000	2,44%	2,0800	2,1300	2,0800	3.484	,00
15/4/2008	2,0500	0,00%	2,0700	2,2000	2,0500	12.902	,00
14/4/2008	2,0500	-1,91%	2,0400	2,0700	2,0200	12.131	,00
11/4/2008	2,0900	-2,79%	2,1600	2,1600	2,0800	15.440	,00
10/4/2008	2,1500	-0,92%	2,1500	2,1600	2,1100	7.850	,00
09/4/2008	2,1700	2,36%	2,1400	2,1800	2,1200	10.110	,00
08/4/2008	2,1200	-4,93%	2,2000	2,2000	2,0200	27.059	,00
07/4/2008	2,2300	6,19%	2,1400	2,2400	2,1000	20.420	,00
04/4/2008	2,1000	2,94%	2,0500	2,1100	2,0500	12.161	,00
03/4/2008	2,0400	-0,49%	2,0100	2,1000	2,0100	5.800	,00
02/4/2008	2,0500	2,50%	2,0200	2,1000	2,0000	42.372	,00
01/4/2008	2,0000	1,01%	1,9700	2,0000	1,9700	6.750	,00
31/3/2008	1,9800	-1,98%	1,9900	1,9900	1,9500	6.940	,00
28/3/2008	2,0200	1,00%	2,0100	2,0400	1,9800	2.122	,00
27/3/2008	2,0000	2,04%	1,9400	2,0300	1,9400	5.311	,00
26/3/2008	1,9600	1,55%	1,9600	1,9800	1,9400	1.420	,00
20/3/2008	1,9300	-2,53%	1,9600	1,9600	1,9100	6.401	,00
19/3/2008	1,9800	-0,50%	1,9800	1,9900	1,9200	3.654	,00
18/3/2008	1,9900	3,65%	1,9800	1,9900	1,9300	4.800	,00
17/3/2008	1,9200	-6,34%	2,0000	2,0400	1,9200	9.651	,00
14/3/2008	2,0500	0,49%	2,1200	2,1200	2,0400	1.100	,00
13/3/2008	2,0400	-1,92%	2,0300	2,0700	2,0000	6.412	,00
12/3/2008	2,0800	1,46%	2,0700	2,0900	2,0600	5.400	,00
11/3/2008	2,0500	0,00%	2,0400	2,0700	2,0200	4.064	,00
07/3/2008	2,0500	-2,84%	2,0800	2,1000	2,0000	3.377	,00
06/3/2008	2,1100	-1,40%	2,1300	2,1400	2,0200	9.260	,00
03/3/2008	2,1400	-0,93%	2,1100	2,1400	2,1100	650	,00
29/2/2008	2,1600	-2,26%	2,2400	2,2700	2,0700	5.631	,00
28/2/2008	2,2100	-4,33%	2,3000	2,3000	2,1600	10.050	,00
27/2/2008	2,3100	-2,12%	2,3300	2,3700	2,2800	3.455	,00
26/2/2008	2,3600	-0,84%	2,3800	2,3800	2,3100	2.526	,00
25/2/2008	2,3800	2,15%	2,3400	2,3800	2,3300	8.635	,00
22/2/2008	2,3300	-0,85%	2,3500	2,3500	2,3000	5.311	,00
21/2/2008	2,3500	2,17%	2,3200	2,3500	2,2900	6.349	,00
20/2/2008	2,3000	-0,86%	2,3200	2,3600	2,2400	13.711	,00
19/2/2008	2,3200	5,94%	2,2000	2,3500	2,1500	14.410	,00
18/2/2008	2,1900	1,86%	2,1400	2,1900	2,1200	4.501	,00
15/2/2008	2,1500	-1,83%	2,1500	2,1900	2,1200	7.771	,00
14/2/2008	2,1900	5,29%	2,1100	2,2000	2,1100	17.061	,00
13/2/2008	2,0800	0,00%	2,1000	2,1100	2,0300	14.727	,00
12/2/2008	2,0800	1,46%	2,0700	2,1500	2,0300	3.736	,00
11/2/2008	2,0500	-3,30%	2,0700	2,1100	2,0200	11.721	,00
08/2/2008	2,1200	-0,47%	2,1900	2,1900	2,0900	4.595	,00
07/2/2008	2,1300	-1,84%	2,1700	2,1700	2,0900	5.773	,00
06/2/2008	2,1700	-2,69%	2,2000	2,2000	2,1000	11.531	,00
05/2/2008	2,2300	-1,33%	2,2600	2,2700	2,1700	4.780	,00
04/2/2008	2,2600	2,26%	2,2500	2,2600	2,2100	3.710	,00
01/2/2008	2,2100	4,25%	2,1600	2,2600	2,1600	52.646	,00
31/1/2008	2,1200	-1,85%	2,1600	2,2000	2,1000	25.281	,00
30/1/2008	2,1600	-0,92%	2,1500	2,1800	2,1500	13.302	,00
29/1/2008	2,1800	2,35%	2,1900	2,1900	2,1500	15.897	,00
28/1/2008	2,1300	-3,18%	2,1700	2,1700	2,0900	7.161	,00
25/1/2008	2,2000	0,46%	2,2500	2,2500	2,1700	18.970	,00
24/1/2008	2,1900	3,30%	2,1400	2,2100	2,1300	39.167	,00
23/1/2008	2,1200	-6,61%	2,3300	2,3300	2,0600	23.600	,00
22/1/2008	2,2700	-2,99%	2,1200	2,3200	2,1100	18.617	,00
21/1/2008	2,3400	-10,00%	2,5500	2,6000	2,3400	25.663	,00
18/1/2008	2,6000	1,56%	2,6000	2,6000	2,5100	8.565	,00
17/1/2008	2,5600	-0,78%	2,6000	2,6100	2,5100	8.711	,00
16/1/2008	2,5800	-1,15%	2,6000	2,6100	2,4900	9.475	,00
15/1/2008	2,6100	-2,97%	2,7200	2,7200	2,5100	9.048	,00
14/1/2008	2,6900	1,13%	2,6600	2,7300	2,5200	6.683	,00
11/1/2008	2,6600	-1,48%	2,6900	2,7600	2,5500	8.640	,00
10/1/2008	2,7000	-6,57%	2,9300	2,9400	2,6500	23.247	,00
09/1/2008	2,8900	-1,37%	2,9200	2,9200	2,8000	5.906	,00
08/1/2008	2,9300	-2,01%	3,0400	3,0600	2,9000	9.889	,00
07/1/2008	2,9900	-1,64%	3,0000	3,0600	2,9700	8.960	,00
04/1/2008	3,0400	0,66%	3,0800	3,0800	2,9800	4.102	,00
03/1/2008	3,0200	-1,95%	3,0800	3,1000	2,9800	12.257	,00
02/1/2008	3,0800	2,67%	3,0600	3,1000	2,9800	5.000	,00
31/12/2007	3,0000	0,33%	3,0000	3,0200	2,9700	5.026	15.060,30
28/12/2007	2,9900	-0,33%	2,9700	3,0000	2,9400	4.831	14.351,06
27/12/2007	3,0000	0,67%	3,0000	3,0000	2,9500	2.750	8.222,00
24/12/2007	2,9800	0,00%	3,0000	3,0000	2,9600	2.110	6.267,30
21/12/2007	2,9800	-0,33%	2,9600	3,0200	2,9300	6.503	19.288,25
20/12/2007	2,9900	0,34%	3,0000	3,0000	2,9300	10.172	30.193,43
19/12/2007	2,9800	-0,33%	3,0200	3,0400	2,9600	4.543	13.655,76
18/12/2007	2,9900	0,34%	2,9800	3,0200	2,9300	7.211	21.566,55
17/12/2007	2,9800	-1,97%	3,0000	3,0400	2,9200	7.170	21.256,40
14/12/2007	3,0400	-1,30%	3,0400	3,0800	3,0000	16.440	49.779,80
13/12/2007	3,0800	-0,65%	3,0600	3,1000	3,0200	10.510	31.999,40
12/12/2007	3,1000	0,65%	3,0400	3,1000	3,0200	10.125	31.065,00
11/12/2007	3,0800	-1,91%	3,1600	3,1600	3,0600	6.305	19.560,70
10/12/2007	3,1400	1,95%	3,0800	3,1400	3,0400	8.357	25.924,82
07/12/2007	3,0800	1,32%	3,0000	3,1000	3,0000	8.757	26.693,54
06/12/2007	3,0400	0,00%	3,0600	3,1200	3,0000	20.553	62.546,46
05/12/2007	3,0400	-1,94%	3,1000	3,1200	3,0200	25.873	79.503,72
04/12/2007	3,1000	-3,13%	3,1400	3,1600	3,0400	11.690	36.388,80
03/12/2007	3,2000	0,63%	3,1800	3,2000	3,1200	7.440	23.453,20
30/11/2007	3,1800	0,63%	3,1800	3,1800	3,1200	5.840	18.474,96
29/11/2007	3,1600	0,64%	3,1600	3,2000	3,1000	19.158	60.401,96
28/11/2007	3,1400	1,29%	3,1200	3,1600	3,0600	6.320	19.747,88
27/11/2007	3,1000	1,97%	3,0400	3,1200	2,9600	21.927	66.678,96
26/11/2007	3,0400	-1,30%	3,1000	3,1200	3,0000	13.211	4.021.700,00
23/11/2007	3,0800	0,65%	3,0800	3,1200	3,0000	42.595	122.543,08
22/11/2007	3,0600	-3,77%	3,1800	3,2000	3,0200	13.690	42.170,60
21/11/2007	3,1800	-3,05%	3,3000	3,3000	3,0400	45.658	143.456,00
20/11/2007	3,2800	-0,61%	3,3400	3,3600	3,2400	48.510	14.234.940,00
19/11/2007	3,3000	-1,79%	3,3600	3,4000	3,2600	32.530	107.389,80
16/11/2007	3,3600	0,00%	3,3800	3,3800	3,3200	4.677	15.659,66
15/11/2007	3,3600	0,60%	3,3400	3,4200	3,2600	46.370	150.012,72
14/11/2007	3,3400	1,21%	3,5800	3,5800	3,2600	14.040	46.885,40
13/11/2007	3,3000	-1,79%	3,3400	3,3800	3,2000	19.353	5.852.286,00
12/11/2007	3,3600	-1,75%	3,4200	3,4200	3,2800	11.263	37.795,44
09/11/2007	3,4200	-3,93%	3,5800	3,7000	3,3400	16.861	58.041,00
08/11/2007	3,5600	-0,56%	3,4800	3,6000	3,4400	11.420	40.467,00
07/11/2007	3,5800	-2,19%	3,6800	3,7000	3,4800	18.840	67.065,20
06/11/2007	3,6600	0,55%	3,6000	3,6600	3,6000	13.156	47.677,00
05/11/2007	3,6400	-1,09%	3,6800	3,6800	3,4600	11.210	40.450,00
02/11/2007	3,6800	-0,54%	3,6000	3,7000	3,6000	10.180	37.288,00
01/11/2007	3,7000	-1,60%	3,7000	3,7800	3,6000	36.810	134.829,00
31/10/2007	3,7600	0,53%	3,7400	3,7800	3,6800	19.343	72.031,20
30/10/2007	3,7400	0,54%	3,7000	3,7600	3,6200	14.730	54.075,00
29/10/2007	3,7200	0,54%	3,7000	3,7800	3,6400	13.552	49.964,02
26/10/2007	3,7000	0,54%	3,6800	3,7000	3,6400	2.670	9.820,60
25/10/2007	3,6800	0,00%	3,6800	3,7000	3,6400	7.628	28.041,04
24/10/2007	3,6800	-1,08%	3,7600	3,7600	3,6400	6.681	24.600,00
23/10/2007	3,7200	1,09%	3,7800	3,7800	3,6800	10.050	37.287,10
22/10/2007	3,6800	-0,54%	3,6000	3,6800	3,5800	17.380	62.864,00
19/10/2007	3,7000	0,54%	3,7000	3,7200	3,5800	18.000	66.342,00
18/10/2007	3,6800	0,00%	3,7000	3,7400	3,6000	22.487	78.184,00
17/10/2007	3,6800	2,79%	3,5600	3,8000	3,5600	24.400	90.321,00
16/10/2007	3,5800	-2,72%	3,6000	3,6400	3,5800	17.295	60.762,70
15/10/2007	3,6800	0,00%	3,6600	3,7200	3,6600	29.610	109.228,00
12/10/2007	3,6800	-0,54%	3,7000	3,7200	3,6400	20.128	73.839,04
11/10/2007	3,7000	-1,60%	3,7000	3,7600	3,6800	38.020	141.165,40
10/10/2007	3,7600	-1,05%	3,7600	3,8000	3,7000	26.590	99.590,00
09/10/2007	3,8000	-0,52%	3,8600	3,8600	3,7200	9.360	35.352,00
08/10/2007	3,8200	-1,04%	3,8000	3,8400	3,7400	17.235	65.186,00
05/10/2007	3,8600	-1,53%	3,9200	3,9600	3,8200	18.545	71.960,00
04/10/2007	3,9200	5,38%	3,7200	3,9400	3,7000	62.237	238.503,00
03/10/2007	3,7200	2,20%	3,6200	3,8200	3,6200	57.972	214.213,00
02/10/2007	3,6400	-0,55%	3,6800	3,7000	3,6000	28.347	103.310,48
01/10/2007	3,6600	0,55%	3,6400	3,7000	3,6400	8.553	31.378,18
28/9/2007	3,6400	-0,55%	3,6600	3,7200	3,6000	21.777	79.193,08
27/9/2007	3,6600	-1,61%	3,7600	3,8200	3,6200	42.750	157.623,00
26/9/2007	3,7200	3,33%	3,6000	3,7400	3,5600	58.850	215.598,70
25/9/2007	3,6000	-1,10%	3,6600	3,6600	3,5800	11.455	37.657,20
24/9/2007	3,6400	-0,55%	3,6600	3,6800	3,5800	34.687	122.132,00
21/9/2007	3,6600	0,00%	3,6600	3,6800	3,5800	12.305	44.582,00
20/9/2007	3,6600	0,55%	3,6600	3,6600	3,5800	6.288	22.679,00
19/9/2007	3,6400	1,68%	3,6400	3,7000	3,5600	64.836	220.131,00
18/9/2007	3,5800	0,56%	3,5600	3,6800	3,5400	13.750	49.345,80
17/9/2007	3,5600	0,00%	3,5600	3,6000	3,4600	13.696	48.264,00
14/9/2007	3,5600	-0,56%	3,6000	3,6000	3,4800	12.046	42.454,00
13/9/2007	3,5800	0,00%	3,5800	3,5800	3,5000	11.130	39.433,00
12/9/2007	3,5800	-0,56%	3,5800	3,6400	3,5400	5.644	20.205,12
11/9/2007	3,6000	0,56%	3,6200	3,7000	3,5600	10.450	37.866,00
10/9/2007	3,5800	-1,10%	3,6200	3,6400	3,5400	15.280	54.827,00
07/9/2007	3,6200	0,00%	3,6000	3,7000	3,5600	11.830	42.760,00
06/9/2007	3,6200	0,00%	3,6000	3,6400	3,5600	19.854	71.515,00
05/9/2007	3,6200	0,00%	3,6000	3,6800	3,5200	9.040	32.623,60
04/9/2007	3,6200	-2,69%	3,6800	3,7200	3,5800	19.346	67.534,60
03/9/2007	3,7200	-0,53%	3,7400	3,8000	3,6800	20.602	76.848,44
31/8/2007	3,7400	0,00%	3,7800	3,7800	3,6800	51.482	191.808,00
30/8/2007	3,7400	-2,09%	3,8800	3,9000	3,7000	48.420	183.988,00
29/8/2007	3,8200	0,53%	3,6800	3,8200	3,6600	18.101	68.193,06
28/8/2007	3,8000	0,53%	3,7400	3,8400	3,6800	24.921	91.090,44
27/8/2007	3,7800	-2,58%	3,8400	3,8800	3,7600	16.330	62.144,20
24/8/2007	3,8800	-1,02%	3,9400	3,9800	3,8600	25.165	97.972,80
23/8/2007	3,9200	-1,51%	4,0000	4,0200	3,8800	62.967	248.906,68
22/8/2007	3,9800	0,51%	3,9600	4,0200	3,9400	36.265	143.977,32
21/8/2007	3,9600	1,02%	3,9800	4,0400	3,9000	45.731	181.733,92
20/8/2007	3,9200	3,16%	3,9600	4,0400	3,8600	96.159	378.150,28
17/8/2007	3,8000	3,26%	3,6600	3,8800	3,5400	73.176	271.830,04
16/8/2007	3,6800	-6,60%	3,7600	3,7800	3,6000	16.651	61.499,86
14/8/2007	3,9400	3,14%	3,8000	4,0000	3,8000	36.433	142.285,16
13/8/2007	3,8200	2,69%	3,7800	3,8400	3,7800	33.605	128.042,10
10/8/2007	3,7200	-5,58%	3,8000	3,8800	3,5600	128.988	478.257,08
09/8/2007	3,9400	-6,19%	4,2000	4,2800	3,9000	51.912	208.174,68
08/8/2007	4,2000	1,94%	4,1200	4,2600	3,9800	60.697	251.685,12
07/8/2007	4,1200	-4,19%	4,3600	4,4400	4,0800	96.794	410.825,44
06/8/2007	4,3000	-1,83%	4,3800	4,6000	4,2400	126.564	558.322,12
03/8/2007	4,3800	3,79%	4,3000	4,4000	4,1800	131.694	566.798,48
02/8/2007	4,2200	6,03%	4,0800	4,3200	4,0000	143.123	598.526,06
01/8/2007	3,9800	1,53%	3,8200	4,0000	3,7400	96.612	377.747,40
31/7/2007	3,9200	8,89%	3,7000	4,0400	3,7000	129.195	468.473,60
30/7/2007	3,6000	-1,10%	3,5200	3,6400	3,4800	26.354	65.945,40
27/7/2007	3,6400	-4,71%	3,8000	3,8000	3,5400	40.305	147.249,82
26/7/2007	3,8200	-4,02%	3,9800	4,0600	3,6400	42.383	162.363,40
25/7/2007	3,9800	-0,50%	3,9200	4,0400	3,9000	24.226	95.516,30
24/7/2007	4,0000	-0,50%	4,0800	4,1000	3,9000	21.868	78.992,08
23/7/2007	4,0200	0,50%	4,0000	4,1200	3,9200	82.463	334.287,96
20/7/2007	4,0000	0,50%	4,0400	4,0600	3,9200	6.149	21.964,26
19/7/2007	3,9800	0,00%	3,9400	4,0400	3,8800	23.150	92.219,00
18/7/2007	3,9800	-1,00%	4,0000	4,0400	3,9400	28.095	101.414,90
17/7/2007	4,0200	-0,99%	4,0200	4,0800	3,9400	21.620	87.170,00
16/7/2007	4,0600	-0,98%	4,1400	4,1400	3,9600	9.840	39.532,82
13/7/2007	4,1000	0,49%	4,1000	4,2000	4,0800	9.870	40.758,20
12/7/2007	4,0800	5,15%	3,8800	4,2600	3,8800	63.035	246.707,86
11/7/2007	3,8800	-1,52%	3,9000	3,9000	3,8000	12.370	47.673,76
10/7/2007	3,9400	-1,99%	4,0600	4,0600	3,8600	9.740	36.111,10
09/7/2007	4,0200	0,00%	4,1000	4,1000	3,9000	18.365	73.378,90
06/7/2007	4,0200	0,50%	4,0200	4,1200	3,9800	38.880	156.585,60
05/7/2007	4,0000	-2,44%	4,1400	4,1600	3,9000	53.260	211.071,60
04/7/2007	4,1000	10,81%	3,7400	4,3000	3,7400	145.328	576.145,36
03/7/2007	3,7000	1,09%	3,6600	3,7200	3,6200	22.860	84.246,30
02/7/2007	3,6600	2,81%	3,5600	3,6600	3,4800	46.049	120.926,40
29/6/2007	3,5600	0,00%	3,6000	3,6000	3,4200	43.240	150.255,00
28/6/2007	3,5600	1,71%	3,5400	3,7200	3,5000	21.040	75.446,40
27/6/2007	3,5000	-5,41%	3,6600	3,6800	3,4400	41.880	148.385,40
26/6/2007	3,7000	-1,07%	3,7200	3,7600	3,6400	11.330	42.094,00
25/6/2007	3,7400	-1,06%	3,7200	3,7800	3,6200	16.450	60.841,40
22/6/2007	3,7800	-1,56%	3,8000	3,8200	3,7800	4.350	16.476,10
21/6/2007	3,8400	0,00%	3,8000	3,8600	3,7200	11.582	44.015,28
20/6/2007	3,8400	-0,52%	3,8600	3,9400	3,8000	58.687	227.947,52
19/6/2007	3,8600	1,05%	3,8600	3,8800	3,7200	100.903	381.983,24
18/6/2007	3,8200	3,24%	3,7000	3,9000	3,6600	42.290	158.212,40
15/6/2007	3,7000	0,00%	3,7000	3,7200	3,6400	11.430	42.079,72
14/6/2007	3,7000	2,21%	3,6000	3,7600	3,6000	28.106	91.663,40
13/6/2007	3,6200	4,02%	3,4600	3,6400	3,4200	35.099	124.204,86
12/6/2007	3,4800	-1,14%	3,5200	3,5200	3,4200	11.390	39.610,60
11/6/2007	3,5200	1,73%	3,5000	3,6000	3,4400	22.130	77.617,00
08/6/2007	3,4600	0,58%	3,3800	3,4600	3,3600	16.450	55.639,40
07/6/2007	3,4400	-0,58%	3,4000	3,5000	3,3800	10.076	28.979,38
06/6/2007	3,4600	-2,26%	3,5200	3,5400	3,3600	17.725	60.843,10
05/6/2007	3,5400	0,00%	3,4800	3,6400	3,4400	39.130	137.700,00
04/6/2007	3,5400	-1,67%	3,6000	3,6800	3,5000	26.934	85.197,56
01/6/2007	3,6000	1,69%	3,5400	3,6400	3,4600	48.670	161.474,10
31/5/2007	3,5400	5,36%	3,3600	3,5400	3,3600	55.500	171.580,04
30/5/2007	3,3600	-2,89%	3,4600	3,4600	3,2800	31.840	67.802,40
29/5/2007	3,4600	1,17%	3,4200	3,5000	3,4000	21.620	74.275,40
25/5/2007	3,4200	-2,29%	3,4600	3,4600	3,3400	11.740	40.399,40
24/5/2007	3,5000	0,57%	3,4800	3,6000	3,4600	68.280	233.874,40
23/5/2007	3,4800	6,10%	3,3000	3,5200	3,2800	149.037	430.383,16
22/5/2007	3,2800	1,23%	3,2000	3,2800	3,2000	4.430	14.394,00
21/5/2007	3,2400	-1,22%	3,2800	3,3000	3,2000	23.804	77.616,44
18/5/2007	3,2800	1,86%	3,2400	3,2800	3,2200	15.002	44.638,72
17/5/2007	3,2200	1,26%	3,1800	3,2800	3,1200	36.010	115.531,20
16/5/2007	3,1800	0,00%	3,1200	3,2000	3,1200	9.013	23.484,48
15/5/2007	3,1800	3,25%	3,0800	3,1800	3,0600	20.986	18.244,52
14/5/2007	3,0800	1,32%	3,0600	3,1200	3,0400	7.730	19.924,80
11/5/2007	3,0400	-2,56%	3,0800	3,1600	3,0200	47.520	145.464,60
10/5/2007	3,1200	0,00%	3,1000	3,1400	3,0800	11.970	37.270,00
09/5/2007	3,1200	0,00%	3,1200	3,1400	3,0600	11.650	31.371,00
08/5/2007	3,1200	-1,27%	3,1400	3,1600	3,0800	11.145	34.620,10
07/5/2007	3,1600	-0,63%	3,1800	3,2000	3,1200	15.170	41.847,40
04/5/2007	3,1800	0,63%	3,1400	3,1800	3,0800	13.050	40.910,20
03/5/2007	3,1600	0,00%	3,1600	3,2200	3,1000	7.087	22.242,00
02/5/2007	3,1600	0,64%	3,1400	3,2000	3,0800	10.390	27.625,40
30/4/2007	3,1400	0,00%	3,1400	3,1800	3,1200	8.850	,00
27/4/2007	3,1400	-0,63%	3,1400	3,1800	3,1000	8.454	26.462,60
26/4/2007	3,1600	-0,63%	3,2400	3,2600	3,1400	19.640	60.341,60
25/4/2007	3,1800	0,63%	3,2000	3,2400	3,1400	17.363	32.299,22
24/4/2007	3,1600	0,00%	3,1400	3,1800	3,1200	7.445	22.793,46
23/4/2007	3,1600	-0,63%	3,1200	3,1800	3,1200	4.310	7.601,00
20/4/2007	3,1800	1,27%	3,1200	3,1800	3,1200	9.850	24.163,76
19/4/2007	3,1400	0,00%	3,0800	3,2000	3,0600	10.220	23.386,80
18/4/2007	3,1400	-0,63%	3,0800	3,1800	3,0800	26.900	83.217,20
17/4/2007	3,1600	-0,63%	3,1200	3,1800	3,0600	10.396	32.331,60
16/4/2007	3,1800	0,00%	3,2000	3,2000	3,1000	13.900	43.843,60
13/4/2007	3,1800	-0,62%	3,2000	3,2400	3,0800	25.950	82.052,20
12/4/2007	3,2000	9,22%	2,9300	3,2000	2,8800	49.700	153.664,60
11/4/2007	2,9300	-1,68%	2,9800	3,0000	2,9300	18.457	54.809,13
10/4/2007	2,9800	-0,67%	3,0000	3,0000	2,9600	4.430	,00
05/4/2007	3,0000	0,00%	2,9900	3,0000	2,9500	1.650	4.909,30
04/4/2007	3,0000	1,01%	2,9800	3,0000	2,9200	7.770	17.284,80
03/4/2007	2,9700	-1,00%	3,0000	3,0000	2,9400	22.510	66.078,80
02/4/2007	3,0000	-0,66%	2,9800	3,0400	2,9700	2.740	6.708,10
30/3/2007	3,0200	-1,31%	3,1000	3,1000	3,0000	6.970	14.783,20
29/3/2007	3,0600	1,32%	2,9800	3,0600	2,9800	9.090	27.598,40
28/3/2007	3,0200	-1,31%	3,0600	3,0800	2,9600	26.270	56.257,00
27/3/2007	3,0600	0,00%	3,0000	3,0600	3,0000	28.230	85.653,40
26/3/2007	3,0600	0,66%	3,0600	3,0600	2,9700	21.160	62.073,00
23/3/2007	3,0400	-0,65%	3,0600	3,0800	2,9600	19.801	56.710,22
22/3/2007	3,0600	2,00%	3,1000	3,1000	3,0000	19.970	60.514,00
21/3/2007	3,0000	-0,66%	3,0400	3,0400	2,9900	13.320	,00
20/3/2007	3,0200	-1,31%	3,0800	3,1000	3,0000	12.055	35.750,00
19/3/2007	3,0600	1,32%	3,0600	3,1000	3,0000	10.421	31.040,16
16/3/2007	3,0200	0,00%	3,0600	3,0600	3,0000	3.365	10.122,00
15/3/2007	3,0200	1,34%	3,0400	3,0400	2,9400	10.415	29.406,28
14/3/2007	2,9800	-2,61%	3,0000	3,0000	2,9000	9.000	26.569,80
13/3/2007	3,0600	-1,92%	3,1000	3,1200	3,0000	13.170	40.036,00
12/3/2007	3,1200	-0,64%	3,1400	3,1600	3,0400	14.010	40.795,40
09/3/2007	3,1400	1,29%	3,0800	3,1600	3,0800	9.852	,00
08/3/2007	3,1000	1,31%	3,0600	3,1000	3,0200	12.670	38.350,60
07/3/2007	3,0600	0,66%	3,1000	3,1200	3,0200	17.718	54.263,00
06/3/2007	3,0400	1,67%	3,0200	3,1000	3,0000	22.700	69.562,50
05/3/2007	2,9900	-4,78%	2,9300	3,0600	2,9000	35.807	105.865,34
02/3/2007	3,1400	0,00%	3,1400	3,1800	2,9800	60.921	186.421,18
01/3/2007	3,1400	-4,27%	3,2800	3,3800	3,1000	37.421	119.266,00
28/2/2007	3,2800	-2,38%	3,2400	3,3200	3,1400	32.800	107.213,00
27/2/2007	3,3600	-4,00%	3,4800	3,4800	3,2200	85.311	286.918,32
26/2/2007	3,5000	5,42%	3,3200	3,5600	3,3200	139.006	485.416,74
23/2/2007	3,3200	1,84%	3,2800	3,3400	3,1800	24.960	81.460,44
22/2/2007	3,2600	0,00%	3,3000	3,3600	3,2400	33.647	110.491,00
21/2/2007	3,2600	3,82%	3,1800	3,3600	3,1800	93.818	309.670,88
20/2/2007	3,1400	0,00%	3,1000	3,1600	3,0800	18.300	57.151,80
16/2/2007	3,1400	-1,26%	3,1400	3,1600	3,1000	15.755	49.180,50
15/2/2007	3,1800	1,27%	3,1000	3,1800	3,1000	21.037	66.029,10
14/2/2007	3,1400	0,64%	3,1200	3,1400	3,1000	9.000	28.072,60
13/2/2007	3,1200	-0,64%	3,0600	3,1600	3,0000	39.730	121.736,24
12/2/2007	3,1400	0,00%	3,1000	3,1400	3,0200	15.280	47.116,46

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%