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
09/2/2007	3,1600	-1,25%	3,2000	3,2000	3,0800	8.660	27.326,60
08/2/2007	3,2000	0,63%	3,1400	3,2200	3,0400	62.190	193.669,96
07/2/2007	3,1800	-1,24%	3,2000	3,2000	3,1200	24.610	77.296,00
06/2/2007	3,2200	-0,62%	3,2400	3,2400	3,1600	19.121	61.344,00
05/2/2007	3,2400	-0,61%	3,2600	3,2600	3,1800	11.270	36.229,40
02/2/2007	3,2600	0,00%	3,3600	3,3600	3,2000	8.859	28.600,04
01/2/2007	3,2600	0,62%	3,2600	3,2600	3,2000	9.572	30.964,64
31/1/2007	3,2400	0,62%	3,2000	3,3000	3,2000	7.584	24.696,08
30/1/2007	3,2200	-1,83%	3,3000	3,3000	3,1800	11.312	,00
29/1/2007	3,2800	-1,80%	3,3400	3,3600	3,2200	15.208	50.075,72
26/1/2007	3,3400	3,73%	3,1800	3,3800	3,1200	56.445	185.940,78
25/1/2007	3,2200	-0,62%	3,2200	3,2800	3,1800	10.300	33.169,60
24/1/2007	3,2400	1,25%	3,2000	3,2600	3,1800	25.658	82.852,32
23/1/2007	3,2000	2,56%	3,0800	3,2800	3,0600	86.916	279.098,10
22/1/2007	3,1200	0,65%	3,0800	3,1200	3,0600	7.000	21.686,38
19/1/2007	3,1000	0,65%	3,0600	3,1200	3,0400	11.441	35.352,90
18/1/2007	3,0800	0,00%	3,1400	3,1400	3,0600	35.898	110.468,40
17/1/2007	3,0800	-0,65%	3,0400	3,1200	3,0200	12.990	40.149,60
16/1/2007	3,1000	-1,27%	3,1400	3,1400	3,0600	13.882	42.726,10
15/1/2007	3,1400	2,61%	3,0600	3,1600	3,0400	49.450	154.330,70
12/1/2007	3,0600	-0,65%	3,0600	3,0800	3,0000	21.559	65.472,00
11/1/2007	3,0800	0,00%	3,0000	3,1400	3,0000	59.870	184.471,00
10/1/2007	3,0800	-1,91%	3,0800	3,1200	2,9900	52.692	158.961,94
09/1/2007	3,1400	-1,88%	3,2000	3,2000	3,0800	28.007	87.172,20
08/1/2007	3,2000	-1,84%	3,2200	3,2600	3,1400	31.431	99.999,80
05/1/2007	3,2600	0,00%	3,2400	3,2600	3,1600	15.468	49.529,70
04/1/2007	3,2600	0,00%	3,2200	3,2800	3,1800	9.330	30.121,00
03/1/2007	3,2600	-0,61%	3,3000	3,3000	3,1800	22.695	72.991,30
02/1/2007	3,2800	0,00%	3,3000	3,3000	3,2200	15.415	50.519,00
29/12/2006	3,2800	2,50%	3,2800	3,2800	3,2000	11.770	38.189,60
28/12/2006	3,2000	1,27%	3,2600	3,2800	3,2000	15.810	51.022,60
27/12/2006	3,1600	-1,25%	3,2400	3,2600	3,1400	20.220	63.888,80
22/12/2006	3,2000	-0,62%	3,2200	3,2400	3,1200	33.080	225.467,50
21/12/2006	3,2200	-1,83%	3,3000	3,3000	3,1800	37.440	120.438,84
20/12/2006	3,2800	0,00%	3,2600	3,3200	3,2200	33.110	107.597,00
19/12/2006	3,2800	-1,20%	3,3200	3,3200	3,2200	27.200	88.554,80
18/12/2006	3,3200	0,00%	3,2600	3,3600	3,2600	8.914	29.655,10
15/12/2006	3,3200	0,61%	3,3400	3,3400	3,2600	16.487	54.331,28
14/12/2006	3,3000	-1,20%	3,3800	3,3800	3,3000	32.757	109.125,06
13/12/2006	3,3400	0,00%	3,4000	3,4000	3,2800	26.639	88.803,04
12/12/2006	3,3400	1,21%	3,3000	3,3800	3,3000	17.850	59.956,60
11/12/2006	3,3000	1,23%	3,3200	3,3600	3,3000	34.680	115.182,60
08/12/2006	3,2600	-3,55%	3,3400	3,3600	3,2600	20.740	67.835,00
07/12/2006	3,3800	-0,59%	3,3600	3,4200	3,3400	22.830	76.911,40
06/12/2006	3,4000	3,03%	3,3200	3,4600	3,2600	25.790	86.919,20
05/12/2006	3,3000	-0,60%	3,3000	3,3800	3,2600	33.955	111.860,78
04/12/2006	3,3200	-2,35%	3,4000	3,4000	3,2800	21.760	72.603,30
01/12/2006	3,4000	3,03%	3,2200	3,4000	3,2200	16.772	55.914,70
30/11/2006	3,3000	-2,37%	3,4000	3,4000	3,2200	17.310	56.992,20
29/11/2006	3,3800	1,20%	3,3800	3,4200	3,3600	14.519	49.171,42
28/11/2006	3,3400	-4,02%	3,4600	3,4600	3,3200	25.990	87.635,20
27/11/2006	3,4800	0,00%	3,4600	3,5400	3,4400	34.510	120.084,00
24/11/2006	3,4800	-0,57%	3,5000	3,5200	3,4000	16.750	57.943,00
23/11/2006	3,5000	2,94%	3,4600	3,5800	3,4400	74.875	262.752,34
22/11/2006	3,4000	3,03%	3,3000	3,4000	3,3000	62.280	208.934,40
21/11/2006	3,3000	0,61%	3,2400	3,3400	3,2200	56.886	186.526,60
20/11/2006	3,2800	-2,38%	3,4400	3,4400	3,2200	62.879	206.839,54
17/11/2006	3,3600	3,07%	3,2600	3,3600	3,2600	86.751	287.137,72
16/11/2006	3,2600	1,87%	3,2000	3,3000	3,2000	154.230	500.563,76
15/11/2006	3,2000	-2,44%	3,3200	3,3400	3,1800	82.170	266.893,82
14/11/2006	3,2800	2,50%	3,2800	3,3400	3,2400	108.283	356.401,24
13/11/2006	3,2000	1,91%	3,3000	3,3200	3,1800	135.582	442.157,36
10/11/2006	3,1400	0,00%	3,1200	3,1600	3,0800	55.159	173.027,40
09/11/2006	3,1400	1,29%	3,1400	3,1800	3,1200	111.880	352.237,20
08/11/2006	3,1000	0,00%	3,0600	3,2200	3,0600	145.435	456.990,60
07/11/2006	3,1000	3,33%	3,0600	3,1600	2,9600	128.360	398.193,62
06/11/2006	3,0000	0,00%	3,0600	3,0800	3,0000	35.365	107.480,20
03/11/2006	3,0000	-0,66%	3,0400	3,0600	2,9700	50.890	153.194,80
02/11/2006	3,0200	1,34%	3,0200	3,1200	2,9600	98.525	298.293,75
01/11/2006	2,9800	3,47%	2,9500	3,0200	2,9000	72.030	214.438,10
31/10/2006	2,8800	0,00%	2,9100	2,9300	2,8500	44.360	128.036,66
30/10/2006	2,8800	-2,70%	2,9500	2,9500	2,8600	49.310	142.722,66
27/10/2006	2,9600	-2,63%	3,0800	3,0800	2,9000	44.456	132.639,60
26/10/2006	3,0400	0,00%	3,0400	3,1000	2,9800	50.593	153.170,88
25/10/2006	3,0400	-0,65%	3,0200	3,1200	3,0200	37.006	113.329,28
24/10/2006	3,0600	0,00%	3,1000	3,1600	3,0400	155.567	483.180,24
23/10/2006	3,0600	1,32%	3,1200	3,2600	3,0000	227.134	709.283,52
20/10/2006	3,0200	-4,43%	3,2000	3,2400	3,0000	73.845	228.733,04
19/10/2006	3,1600	14,08%	2,7700	3,2600	2,7700	1.313.644	3.975.291,02
18/10/2006	2,7700	0,00%	2,7700	2,8400	2,7400	19.615	54.754,60
17/10/2006	2,7700	1,47%	2,7300	2,8700	2,7000	92.460	258.583,60
16/10/2006	2,7300	1,11%	2,7000	2,7800	2,7000	24.016	65.838,80
13/10/2006	2,7000	-1,82%	2,7500	2,7700	2,7000	23.070	63.087,00
12/10/2006	2,7500	-0,72%	2,8000	2,8500	2,7000	39.469	108.631,11
11/10/2006	2,7700	-4,48%	2,8600	2,8900	2,7500	46.067	130.032,45
10/10/2006	2,9000	-0,34%	2,9300	2,9300	2,8600	65.115	188.841,25
09/10/2006	2,9100	-0,68%	2,8900	3,0000	2,8900	52.377	154.214,75
06/10/2006	2,9300	1,38%	2,8600	2,9600	2,8600	106.135	309.578,59
05/10/2006	2,8900	3,96%	2,8300	2,9200	2,7500	143.148	406.833,29
04/10/2006	2,7800	-2,46%	2,8600	2,9300	2,7500	99.354	283.713,54
03/10/2006	2,8500	6,74%	2,7000	2,8800	2,7000	158.490	443.945,04
02/10/2006	2,6700	15,58%	2,3300	2,7500	2,3300	179.020	461.778,15
29/9/2006	2,3100	2,21%	2,2600	2,3200	2,2500	115.911	262.374,90
28/9/2006	2,2600	-2,16%	2,3600	2,3600	2,2300	21.020	47.388,70
27/9/2006	2,3100	-0,86%	2,3300	2,3800	2,2600	26.030	60.499,74
26/9/2006	2,3300	1,75%	2,2900	2,3800	2,2900	27.610	64.070,60
25/9/2006	2,2900	0,44%	2,3000	2,3900	2,2500	27.660	64.263,00
22/9/2006	2,2800	0,00%	2,2400	2,3100	2,2400	27.920	63.164,86
21/9/2006	2,2800	0,00%	2,2300	2,3500	2,2300	62.904	144.162,50
20/9/2006	2,2800	0,00%	2,3000	2,3200	2,2300	28.710	64.916,50
19/9/2006	2,2800	-0,87%	2,3000	2,3400	2,2600	21.750	49.643,62
18/9/2006	2,3000	-1,71%	2,3700	2,3700	2,2300	27.724	63.858,28
15/9/2006	2,3400	-1,27%	2,3900	2,3900	2,1900	23.010	52.899,90
14/9/2006	2,3700	-0,84%	2,3800	2,4400	2,3000	17.070	41.206,20
13/9/2006	2,3900	-0,42%	2,4400	2,4400	2,3200	2.980	7.061,00
12/9/2006	2,4000	0,84%	2,3900	2,4200	2,3800	1.950	4.660,30
11/9/2006	2,3800	-0,42%	2,3900	2,3900	2,3600	9.775	23.214,60
08/9/2006	2,3900	3,02%	2,3400	2,4000	2,2800	24.130	56.815,81
07/9/2006	2,3200	4,04%	2,2300	2,3300	2,1900	23.400	53.173,20
06/9/2006	2,2300	-5,51%	2,3600	2,3600	2,2200	31.094	70.864,38
05/9/2006	2,3600	0,43%	2,3400	2,4300	2,3400	69.845	165.491,50
04/9/2006	2,3500	-3,29%	2,4200	2,4900	2,3500	50.161	122.049,96
01/9/2006	2,4300	5,19%	2,3400	2,5400	2,3400	238.385	583.855,30
31/8/2006	2,3100	1,32%	2,2600	2,3200	2,2600	2.440	5.595,00
30/8/2006	2,2800	0,00%	2,3000	2,3100	2,2500	4.780	10.891,20
29/8/2006	2,2800	2,24%	2,2600	2,3200	2,2000	18.600	42.537,20
28/8/2006	2,2300	-0,45%	2,2300	2,2300	2,1800	2.150	4.749,00
25/8/2006	2,2400	-1,75%	2,3300	2,3300	2,1100	3.070	6.904,90
24/8/2006	2,2800	0,00%	2,2400	2,2900	2,2400	1.970	4.449,00
23/8/2006	2,2800	-2,56%	2,3400	2,3400	2,2100	4.435	10.071,10
22/8/2006	2,3400	1,74%	2,3500	2,3700	2,2600	19.110	44.386,40
21/8/2006	2,3000	4,55%	2,2000	2,3500	2,2000	17.390	39.662,10
18/8/2006	2,2000	0,92%	2,2000	2,2300	2,1800	2.595	5.707,25
17/8/2006	2,1800	-1,36%	2,2500	2,2500	2,1800	20.380	44.728,00
16/8/2006	2,2100	0,00%	2,2000	2,2500	2,1500	12.394	27.308,04
14/8/2006	2,2100	5,24%	2,1300	2,2400	2,1300	11.120	24.349,90
11/8/2006	2,1000	-0,94%	2,1500	2,1700	2,1000	2.550	5.402,30
10/8/2006	2,1200	-1,40%	2,1400	2,1900	2,1100	11.460	24.520,50
09/8/2006	2,1500	1,42%	2,1400	2,1500	2,0800	1.960	4.138,40
08/8/2006	2,1200	-0,93%	2,1000	2,1400	2,0900	4.249	8.963,90
07/8/2006	2,1400	-1,38%	2,1500	2,1600	2,1100	1.230	2.631,81
04/8/2006	2,1700	0,93%	2,1300	2,1900	2,1300	2.620	5.638,81
03/8/2006	2,1500	-0,92%	2,1300	2,2100	2,1300	5.640	12.211,50
02/8/2006	2,1700	4,33%	2,0600	2,2800	2,0600	44.209	96.602,25
01/8/2006	2,0800	0,00%	2,0900	2,1600	2,0700	3.000	6.285,10
31/7/2006	2,0800	0,00%	2,0300	2,1000	2,0300	1.550	3.215,70
28/7/2006	2,0800	0,48%	2,0400	2,0800	2,0400	610	1.244,80
27/7/2006	2,0700	-1,43%	2,1000	2,1000	2,0700	500	1.044,00
26/7/2006	2,1000	0,00%	2,0400	2,1000	2,0400	780	1.614,80
25/7/2006	2,1000	0,00%	2,0700	2,1000	2,0700	820	1.705,10
24/7/2006	2,1000	2,44%	2,0600	2,1000	2,0000	993	2.058,00
21/7/2006	2,0500	-0,97%	2,0400	2,0600	2,0000	580	1.172,90
20/7/2006	2,0700	0,98%	2,0600	2,0800	2,0500	1.200	2.487,00
19/7/2006	2,0500	2,50%	2,0000	2,1000	1,9500	3.430	6.830,00
18/7/2006	2,0000	0,00%	2,0400	2,0400	1,9900	1.450	2.896,40
17/7/2006	2,0000	0,00%	2,0200	2,0200	1,9600	1.410	2.796,80
14/7/2006	2,0000	0,00%	1,9900	2,0000	1,9200	5.750	,00
13/7/2006	2,0000	-4,76%	2,1000	2,1000	1,9500	2.030	,00
12/7/2006	2,1000	3,96%	2,0600	2,1000	2,0100	1.050	,00
11/7/2006	2,0200	1,00%	2,0600	2,0600	2,0000	890	,00
10/7/2006	2,0000	0,00%	2,0200	2,0600	2,0000	1.995	,00
07/7/2006	2,0000	-0,50%	2,0000	2,0400	2,0000	1.620	,00
06/7/2006	2,0100	-1,47%	2,0200	2,0600	2,0000	6.160	,00
05/7/2006	2,0400	-2,39%	2,1100	2,1100	2,0100	1.460	,00
04/7/2006	2,0900	0,00%	2,0600	2,1000	2,0200	2.270	,00
03/7/2006	2,0900	-0,95%	2,1400	2,1400	2,0800	2.310	4.848,50
30/6/2006	2,1100	0,48%	2,1200	2,1200	2,0400	1.800	,00
29/6/2006	2,1000	0,48%	2,1000	2,1100	2,0600	4.280	,00
28/6/2006	2,0900	0,97%	2,0600	2,0900	2,0500	1.143	,00
27/6/2006	2,0700	-0,48%	2,0800	2,1000	2,0300	2.850	,00
26/6/2006	2,0800	-1,42%	2,0800	2,3200	2,0600	111.077	,00
23/6/2006	2,1100	1,44%	2,0700	2,1100	2,0200	890	,00
22/6/2006	2,0800	1,46%	2,0100	2,0800	1,9700	5.150	,00
21/6/2006	2,0500	0,99%	2,0000	2,0700	1,9800	4.670	,00
20/6/2006	2,0300	-2,40%	2,0600	2,1000	2,0000	8.180	,00
19/6/2006	2,0800	0,97%	2,0600	2,1200	2,0600	15.650	,00
16/6/2006	2,0600	-1,90%	2,1000	2,1200	2,0400	3.710	,00
15/6/2006	2,1000	2,94%	2,0400	2,1600	2,0400	9.190	,00
14/6/2006	2,0400	-0,49%	2,0700	2,0700	1,9900	1.520	,00
13/6/2006	2,0500	-1,91%	2,0700	2,0700	2,0100	2.050	,00
09/6/2006	2,0900	0,00%	2,0500	2,1100	2,0400	5.310	,00
08/6/2006	2,0900	-0,95%	2,0000	2,0900	1,9700	6.225	,00
07/6/2006	2,1100	0,96%	2,0800	2,1400	2,0000	6.260	,00
06/6/2006	2,0900	-1,42%	2,1200	2,1200	2,0500	2.300	,00
05/6/2006	2,1200	-1,40%	2,1500	2,1600	2,1000	4.110	,00
02/6/2006	2,1500	2,38%	2,1000	2,2500	2,1000	62.870	,00
01/6/2006	2,1000	-5,83%	2,2300	2,2300	2,1000	4.388	,00
31/5/2006	2,2300	-0,45%	2,2400	2,2500	2,1800	3.800	,00
30/5/2006	2,2400	-1,75%	2,1800	2,2400	2,1700	1.790	,00
29/5/2006	2,2800	0,88%	2,2700	2,2800	2,2300	8.680	,00
26/5/2006	2,2600	2,73%	2,2000	2,3200	2,1800	20.015	,00
25/5/2006	2,2000	0,00%	2,1300	2,2000	2,1300	6.245	,00
24/5/2006	2,2000	-4,35%	2,2300	2,2500	2,1500	4.320	,00
23/5/2006	2,3000	0,00%	2,2500	2,3100	2,2500	14.391	,00
22/5/2006	2,3000	-6,88%	2,4400	2,4400	2,2300	19.998	,00
19/5/2006	2,4700	-0,40%	2,4600	2,4800	2,3100	15.350	,00
18/5/2006	2,4800	-0,40%	2,4600	2,4800	2,2500	19.835	,00
17/5/2006	2,4900	0,40%	2,5800	2,7200	2,3900	184.195	,00
16/5/2006	2,4800	9,73%	2,2700	2,4800	2,2200	64.092	,00
15/5/2006	2,2600	-2,16%	2,3100	2,3100	2,2600	1.858	,00
12/5/2006	2,3100	1,32%	2,2700	2,3200	2,2600	31.295	,00
11/5/2006	2,2800	0,00%	2,2200	2,3700	2,2200	6.240	,00
10/5/2006	2,2800	0,00%	2,2200	2,3300	2,2200	38.650	,00
09/5/2006	2,2800	-4,60%	2,4000	2,4100	2,2800	10.270	,00
08/5/2006	2,3900	11,16%	2,1500	2,4000	2,1500	49.410	,00
05/5/2006	2,1500	0,00%	2,1500	2,1800	2,1300	11.360	,00
04/5/2006	2,1500	0,00%	2,1500	2,2000	2,1300	35.630	,00
03/5/2006	2,1500	-0,92%	2,1700	2,2000	2,1400	14.440	,00
02/5/2006	2,1700	2,36%	2,1400	2,1900	2,1200	7.470	,00
28/4/2006	2,1200	-1,85%	2,1600	2,1600	2,1200	4.250	,00
27/4/2006	2,1600	0,00%	2,1400	2,1800	2,1400	4.080	,00
26/4/2006	2,1600	0,00%	2,1600	2,1700	2,1200	3.020	,00
25/4/2006	2,1600	-1,82%	2,1100	2,1600	2,1100	1.350	,00
20/4/2006	2,2000	-0,45%	2,1400	2,2000	2,1400	1.060	,00
19/4/2006	2,2100	0,91%	2,1400	2,2100	2,1400	7.310	,00
18/4/2006	2,1900	-0,90%	2,1300	2,2100	2,1300	4.590	,00
13/4/2006	2,2100	0,45%	2,1100	2,2100	2,1100	650	,00
12/4/2006	2,2000	1,38%	2,1900	2,2600	2,1800	1.130	,00
11/4/2006	2,1700	-1,36%	2,1600	2,1800	2,1300	3.360	,00
10/4/2006	2,2000	1,38%	2,1200	2,2000	2,1200	1.390	,00
07/4/2006	2,1700	0,93%	2,1400	2,1700	2,1400	1.060	,00
06/4/2006	2,1500	-0,46%	2,1900	2,1900	2,0800	5.450	,00
05/4/2006	2,1600	-1,37%	2,1500	2,2000	2,1000	2.890	,00
04/4/2006	2,1900	-2,23%	2,2600	2,2600	2,1900	690	,00
03/4/2006	2,2400	0,00%	2,3000	2,3000	2,1900	1.880	,00
31/3/2006	2,2400	-0,44%	2,2500	2,2900	2,2200	570	,00
30/3/2006	2,2500	-0,44%	2,2600	2,2600	2,2200	1.425	,00
29/3/2006	2,2600	0,89%	2,2500	2,2600	2,2500	510	,00
28/3/2006	2,2400	-1,32%	2,2500	2,2500	2,2000	970	,00
27/3/2006	2,2700	0,89%	2,2500	2,2700	2,2400	780	,00
24/3/2006	2,2500	2,27%	2,1900	2,3000	2,1900	1.780	,00
23/3/2006	2,2000	0,00%	2,2000	2,2000	2,1600	2.580	,00
22/3/2006	2,2000	-0,45%	2,2000	2,2000	2,1500	3.630	,00
21/3/2006	2,2100	0,00%	2,1800	2,2200	2,1800	5.010	,00
20/3/2006	2,2100	0,91%	2,1500	2,2100	2,1500	11.180	,00
17/3/2006	2,1900	0,46%	2,1800	2,2000	2,1700	3.380	,00
16/3/2006	2,1800	0,46%	2,1700	2,1800	2,1600	4.020	,00
15/3/2006	2,1700	0,46%	2,1600	2,1700	2,1200	1.440	,00
14/3/2006	2,1600	-0,92%	2,1000	2,1600	2,1000	980	,00
13/3/2006	2,1800	1,87%	2,1600	2,1900	2,1400	16.630	,00
10/3/2006	2,1400	2,39%	2,0900	2,1400	2,0900	3.060	,00
09/3/2006	2,0900	1,46%	2,1500	2,1700	2,0000	15.060	,00
08/3/2006	2,0600	-1,90%	2,0600	2,0900	2,0200	8.190	,00
07/3/2006	2,1000	-3,23%	2,1700	2,1700	2,0600	2.000	,00
03/3/2006	2,1700	-1,36%	2,1500	2,3000	2,1100	7.150	,00
02/3/2006	2,2000	-1,79%	2,2400	2,2700	2,2000	5.200	,00
01/3/2006	2,2400	-3,45%	2,3200	2,3900	2,2200	3.559	,00
28/2/2006	2,3200	-2,93%	2,3900	2,3900	2,3000	3.950	,00
27/2/2006	2,3900	-1,65%	2,3800	2,4200	2,3400	5.830	,00
24/2/2006	2,4300	-0,82%	2,4100	2,4800	2,4100	7.690	,00
23/2/2006	2,4500	-2,00%	2,4800	2,4900	2,4400	4.700	,00
22/2/2006	2,5000	0,00%	2,5000	2,5300	2,4400	10.036	,00
21/2/2006	2,5000	-0,40%	2,5500	2,5500	2,4200	6.460	,00
20/2/2006	2,5100	0,80%	2,4600	2,5900	2,4600	5.910	,00
17/2/2006	2,4900	0,00%	2,4200	2,5200	2,4000	10.450	,00
16/2/2006	2,4900	-2,35%	2,5400	2,5800	2,4400	26.030	,00
15/2/2006	2,5500	-5,20%	2,6300	2,6800	2,5500	5.720	,00
14/2/2006	2,6900	-2,89%	2,7000	2,7700	2,6800	4.250	,00
13/2/2006	2,7700	-1,42%	2,7200	2,7900	2,7100	2.800	,00
10/2/2006	2,8100	0,00%	2,8100	2,8100	2,7700	11.000	,00
09/2/2006	2,8100	-0,71%	2,8400	2,8400	2,7500	7.810	,00
08/2/2006	2,8300	-0,35%	2,8400	2,8900	2,7400	5.720	,00
07/2/2006	2,8400	1,43%	2,8000	2,8400	2,7900	19.450	,00
06/2/2006	2,8000	6,46%	2,6300	2,8500	2,6300	16.490	,00
03/2/2006	2,6300	0,00%	2,6000	2,6800	2,5900	13.607	,00
02/2/2006	2,6300	3,14%	2,5600	2,6400	2,5400	15.182	,00
01/2/2006	2,5500	3,24%	2,4700	2,5700	2,4600	14.789	,00
31/1/2006	2,4700	0,41%	2,4800	2,5000	2,4400	17.080	,00
30/1/2006	2,4600	-1,20%	2,4400	2,4900	2,4100	9.880	,00
27/1/2006	2,4900	-0,40%	2,4600	2,5200	2,4600	5.200	,00
26/1/2006	2,5000	0,00%	2,5000	2,5300	2,5000	1.200	,00
25/1/2006	2,5000	-0,40%	2,5000	2,5400	2,4700	1.700	,00
24/1/2006	2,5100	2,87%	2,4400	2,5800	2,4400	13.950	,00
23/1/2006	2,4400	0,00%	2,3000	2,4400	2,3000	3.500	,00
20/1/2006	2,4400	-1,61%	2,4300	2,5000	2,4000	6.420	,00
19/1/2006	2,4800	1,64%	2,3800	2,4900	2,3800	7.920	,00
18/1/2006	2,4400	-3,17%	2,4900	2,4900	2,3400	6.235	,00
17/1/2006	2,5200	-3,45%	2,5600	2,6300	2,5000	5.860	,00
16/1/2006	2,6100	1,56%	2,6000	2,6500	2,6000	10.790	,00
13/1/2006	2,5700	2,39%	2,5000	2,5900	2,4900	19.420	,00
12/1/2006	2,5100	0,80%	2,5000	2,6000	2,4900	21.040	,00
11/1/2006	2,4900	0,00%	2,5000	2,5700	2,4600	508.665	,00
10/1/2006	2,4900	-0,40%	2,4600	2,5000	2,4200	494.620	,00
09/1/2006	2,5000	-0,79%	2,5200	2,6400	2,5000	12.140	,00
05/1/2006	2,5200	0,00%	2,5000	2,5400	2,4800	10.230	,00
04/1/2006	2,5200	1,20%	2,5000	2,5500	2,4900	9.950	,00
03/1/2006	2,4900	1,63%	2,4700	2,5000	2,4400	23.340	,00
02/1/2006	2,4500	0,41%	2,5000	2,5400	2,4300	6.450	,00
30/12/2005	2,4400	0,41%	2,4000	2,4800	2,4000	3.230	,00
29/12/2005	2,4300	0,00%	2,4500	2,4600	2,4200	5.600	,00
28/12/2005	2,4300	1,25%	2,4000	2,4800	2,4000	16.800	,00
27/12/2005	2,4000	1,69%	2,3600	2,4500	2,3400	11.780	,00
23/12/2005	2,3600	-0,42%	2,3700	2,3800	2,3400	3.680	,00
22/12/2005	2,3700	0,85%	2,3500	2,3800	2,3400	3.840	,00
21/12/2005	2,3500	0,00%	2,3500	2,3800	2,3500	2.260	,00
20/12/2005	2,3500	-0,42%	2,3300	2,3900	2,3300	21.190	,00
19/12/2005	2,3600	0,43%	2,3500	2,3600	2,3300	2.210	,00
16/12/2005	2,3500	1,73%	2,3300	2,3800	2,3000	26.710	,00
15/12/2005	2,3100	-0,86%	2,3300	2,3400	2,3000	2.770	,00
14/12/2005	2,3300	0,00%	2,3300	2,3500	2,2800	7.030	,00
13/12/2005	2,3300	-0,85%	2,3500	2,3800	2,3200	14.020	,00
12/12/2005	2,3500	0,43%	2,3400	2,3800	2,3400	6.970	,00
09/12/2005	2,3400	0,00%	2,2800	2,3500	2,2800	2.230	,00
08/12/2005	2,3400	1,30%	2,3100	2,3900	2,3100	101.910	,00
07/12/2005	2,3100	-2,12%	2,3400	2,3600	2,2400	8.170	,00
06/12/2005	2,3600	-0,42%	2,3500	2,3800	2,3000	6.195	,00
05/12/2005	2,3700	0,00%	2,3700	2,3900	2,3300	4.370	,00
02/12/2005	2,3700	0,42%	2,3000	2,3700	2,3000	8.300	,00
01/12/2005	2,3600	1,29%	2,3100	2,3700	2,3100	3.670	,00
30/11/2005	2,3300	0,00%	2,3000	2,3800	2,3000	7.280	,00

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.%