Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,1800 €

0,1000 (0,43%)

Άνοιγμα 23,2600
Υψηλό 23,2600
Χαμηλό 22,7800

Όγκος 185.366
Τζίρος 4.266.535 €
Πράξεις 1.110

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	12,0700	-0,82%	12,0500	12,0700	11,8600	62.334	746.053,92
27/8/2007	12,1700	1,00%	12,0000	12,1900	11,9600	80.479	971.618,12
24/8/2007	12,0500	-0,82%	12,0500	12,2500	12,0000	24.598	297.321,04
23/8/2007	12,1500	1,59%	12,1500	12,4200	12,0500	125.300	1.532.535,44
22/8/2007	11,9600	3,37%	11,6700	11,9600	11,6700	135.006	1.603.166,04
21/8/2007	11,5700	-2,61%	11,8800	11,8800	11,4900	116.843	1.356.937,60
20/8/2007	11,8800	0,00%	12,0000	12,1500	11,6900	44.456	528.422,62
17/8/2007	11,8800	1,80%	11,6700	12,0200	11,2600	181.732	2.103.043,24
16/8/2007	11,6700	-6,94%	12,1100	12,1100	11,4700	153.331	1.795.773,64
14/8/2007	12,5400	-0,79%	12,5400	12,6200	12,4000	78.694	985.519,34
13/8/2007	12,6400	2,18%	12,3700	12,6400	12,3700	91.299	1.144.138,48
10/8/2007	12,3700	-4,03%	12,4600	12,6800	12,3300	325.509	4.043.396,28
09/8/2007	12,8900	-1,90%	12,9700	13,0300	12,5600	135.931	1.740.885,88
08/8/2007	13,1400	0,84%	13,0300	13,2200	12,7700	38.601	503.000,88
07/8/2007	13,0300	2,28%	12,9900	13,0700	12,7900	318.068	4.116.309,38
06/8/2007	12,7400	-1,01%	12,6600	12,8300	12,6400	66.328	842.968,08
03/8/2007	12,8700	-0,46%	12,9700	13,0300	12,8500	26.406	340.177,28
02/8/2007	12,9300	0,47%	13,0300	13,0300	12,7500	129.156	1.669.538,90
01/8/2007	12,8700	-3,38%	13,1200	13,1200	12,6600	352.619	4.529.334,82
31/7/2007	13,3200	1,52%	13,3200	13,4400	13,2400	73.160	973.976,08
30/7/2007	13,1200	0,00%	13,0900	13,1600	13,0500	120.961	1.587.257,76
27/7/2007	13,1200	-3,32%	13,0300	13,4400	13,0300	378.388	4.976.913,42
26/7/2007	13,5700	-1,67%	13,8000	13,9600	13,2800	130.431	1.777.895,94
25/7/2007	13,8000	-1,43%	13,9000	13,9200	13,6700	426.498	5.839.675,38
24/7/2007	14,0000	-0,28%	13,8600	14,1900	13,8600	185.468	2.604.600,18
23/7/2007	14,0400	-0,43%	14,0800	14,1900	13,9000	97.388	1.363.248,96
20/7/2007	14,1000	1,73%	13,9400	14,1500	13,9400	124.213	1.748.116,48
19/7/2007	13,8600	1,84%	13,7900	13,8600	13,6300	86.063	1.183.419,92
18/7/2007	13,6100	0,89%	13,1600	13,7900	13,1600	720.842	9.798.439,82
17/7/2007	13,4900	-0,88%	13,6100	13,6100	13,4700	102.761	1.388.890,98
16/7/2007	13,6100	-0,44%	13,6900	13,7300	13,6100	59.549	813.279,54
13/7/2007	13,6700	1,18%	13,6100	13,6900	13,5100	423.109	5.763.299,44
12/7/2007	13,5100	1,43%	13,3600	13,6100	13,3400	274.723	3.729.321,82
11/7/2007	13,3200	2,23%	12,7400	13,3200	12,7400	220.530	2.902.631,12
10/7/2007	13,0300	-1,44%	13,1200	13,3400	13,0100	1.523.757	20.080.009,04
09/7/2007	13,2200	0,76%	13,1200	13,4200	12,9300	130.234	1.720.806,18
06/7/2007	13,1200	2,26%	12,8300	13,1200	12,8300	60.934	795.097,38
05/7/2007	12,8300	-0,16%	12,8300	12,8700	12,7700	186.176	2.388.873,96
04/7/2007	12,8500	0,16%	13,0500	13,0500	12,7700	196.026	2.517.361,20
03/7/2007	12,8300	9,94%	11,7600	12,8300	11,7600	974.318	12.078.491,22
02/7/2007	11,6700	-1,60%	11,7600	11,8600	11,5500	444.183	5.199.257,42
29/6/2007	11,8600	-3,18%	11,9000	12,1700	11,8000	339.322	4.036.452,82
28/6/2007	12,2500	-4,67%	12,8700	12,9300	12,0500	642.832	7.947.530,76
27/6/2007	12,8500	-0,16%	12,7500	12,9300	12,7200	34.499	442.095,44
26/6/2007	12,8700	-2,05%	13,0100	13,0100	12,6400	263.652	3.356.882,34
25/6/2007	13,1400	0,15%	12,7500	13,1400	12,7000	92.679	1.141.314,08
22/6/2007	13,1200	-2,38%	13,4400	13,4400	13,0700	121.781	1.598.806,60
21/6/2007	13,4400	0,60%	13,0900	13,4700	13,0900	716.988	9.607.848,02
20/6/2007	13,3600	3,01%	13,1000	13,3600	12,9700	161.379	2.139.871,70
19/6/2007	12,9700	0,46%	12,9100	13,1200	12,8100	155.973	2.037.539,12
18/6/2007	12,9100	0,94%	12,9300	13,1200	12,8700	182.311	2.381.703,96
15/6/2007	12,7900	1,35%	12,6400	12,7900	12,5600	81.154	1.027.179,64
14/6/2007	12,6200	1,45%	12,6200	12,6400	12,5200	122.983	1.550.725,12
13/6/2007	12,4400	0,32%	12,0500	12,5000	12,0500	125.321	1.556.040,16
12/6/2007	12,4000	4,55%	11,6700	12,5400	11,6700	421.127	5.178.296,04
11/6/2007	11,8600	1,19%	11,7800	11,9200	11,7800	76.714	910.882,72
08/6/2007	11,7200	0,43%	11,5500	11,7800	11,4700	59.638	695.105,80
07/6/2007	11,6700	0,00%	11,4900	11,7600	11,4700	79.855	930.555,40
06/6/2007	11,6700	-2,42%	11,7400	11,8800	11,6500	142.640	1.667.087,14
05/6/2007	11,9600	-1,56%	12,1500	12,3100	11,8600	328.074	3.966.274,94
04/6/2007	12,1500	-0,16%	12,1700	12,6600	12,0500	137.653	1.701.594,46
01/6/2007	12,1700	1,93%	11,6900	12,1700	11,6900	929.269	11.050.773,48
31/5/2007	11,9400	2,84%	11,7800	11,9400	11,6900	246.226	2.916.188,06
30/5/2007	11,6100	-1,94%	11,6100	11,7400	11,4700	49.163	569.375,96
29/5/2007	11,8400	2,16%	11,4100	11,9200	11,4100	64.392	757.203,10
25/5/2007	11,5900	-2,44%	11,7400	11,7600	11,5900	45.068	525.737,08
24/5/2007	11,8800	0,34%	11,4900	12,0200	11,4900	43.688	517.710,82
23/5/2007	11,8400	1,28%	11,6300	12,0200	11,5700	317.968	3.721.594,70
22/5/2007	11,6900	0,17%	11,6500	11,8000	11,5500	57.427	670.327,70
21/5/2007	11,6700	0,52%	11,6500	11,7000	11,5700	64.979	757.085,80
18/5/2007	11,6100	-0,34%	11,4300	11,6900	11,4300	141.646	1.648.314,70
17/5/2007	11,6500	0,69%	11,5700	11,6500	11,3900	69.239	799.323,36
16/5/2007	11,5700	-0,86%	11,6500	11,6700	11,5100	239.528	2.772.146,48
15/5/2007	11,6700	-1,44%	11,8600	11,8800	11,5500	232.679	2.726.739,16
14/5/2007	11,8400	1,28%	11,7200	11,9200	11,7200	227.091	2.677.460,30
11/5/2007	11,6900	2,10%	11,1800	11,7200	11,1800	82.394	949.773,08
10/5/2007	11,4500	1,87%	11,2400	11,5700	11,2400	144.145	1.652.514,04
09/5/2007	11,2400	0,54%	11,1200	11,3700	10,9300	166.571	1.865.930,24
08/5/2007	11,1800	-2,02%	11,3900	11,3900	11,0400	206.512	2.309.951,72
07/5/2007	11,4100	0,00%	11,4100	11,4700	11,3500	69.740	795.810,10
04/5/2007	11,4100	0,35%	11,3700	11,5300	11,3400	126.485	1.444.225,96
03/5/2007	11,3700	-2,07%	11,6300	11,6700	11,3200	136.854	1.563.526,04
02/5/2007	11,6100	0,00%	11,5700	11,7600	11,5300	75.667	879.359,84
30/4/2007	11,6100	0,17%	11,6500	11,8200	11,4900	47.357	549.526,14
27/4/2007	11,5900	-2,28%	11,6900	11,8600	11,5300	128.917	1.506.251,66
26/4/2007	11,8600	-0,84%	11,9600	12,2100	11,8600	647.345	7.768.465,08
25/4/2007	11,9600	3,91%	11,5700	12,0500	11,5700	468.429	5.566.942,80
24/4/2007	11,5100	-1,37%	11,7400	11,7400	11,3900	128.842	1.484.981,88
23/4/2007	11,6700	2,64%	11,3200	11,6900	11,3200	241.233	2.805.478,56
20/4/2007	11,3700	0,00%	11,4700	11,6700	11,3700	341.808	3.945.079,38
19/4/2007	11,3700	-1,73%	11,2800	11,4100	11,1600	324.666	3.670.792,20
18/4/2007	11,5700	-0,52%	11,5700	11,6900	11,3400	188.834	2.186.721,24
17/4/2007	11,6300	-0,51%	11,4700	11,7000	11,4700	177.709	2.062.248,20
16/4/2007	11,6900	1,92%	11,3400	11,7200	11,2800	400.113	4.597.237,88
13/4/2007	11,4700	-1,04%	11,6500	11,8200	11,3000	204.741	2.373.559,32
12/4/2007	11,5900	-0,34%	11,5500	12,0400	11,2000	439.027	5.081.058,88
11/4/2007	11,6300	6,80%	10,7500	11,6300	10,6900	486.378	5.438.776,88
10/4/2007	10,8900	-3,11%	11,0800	11,2400	10,7700	303.607	3.323.678,00
05/4/2007	11,2400	0,54%	11,1800	11,3400	11,1200	120.695	1.361.173,00
04/4/2007	11,1800	2,66%	10,9100	11,2200	10,8700	264.657	2.931.237,84
03/4/2007	10,8900	1,87%	10,5400	10,9900	10,5400	188.335	2.040.415,08
02/4/2007	10,6900	0,85%	10,6700	10,7300	10,5000	183.792	1.957.089,86
30/3/2007	10,6000	-0,19%	10,6200	10,6200	10,5000	102.447	1.082.529,96
29/3/2007	10,6200	0,19%	10,6900	10,7500	10,5000	777.871	8.293.393,50
28/3/2007	10,6000	0,95%	10,5000	10,7700	10,3800	623.717	6.577.733,48
27/3/2007	10,5000	1,94%	10,2500	10,6000	10,1100	656.417	6.888.080,66
26/3/2007	10,3000	3,83%	9,6600	10,8900	9,6600	627.077	6.387.637,50
23/3/2007	9,9200	5,87%	9,2400	9,9200	9,2400	653.708	6.312.013,08
22/3/2007	9,3700	4,81%	9,0800	9,3700	9,0600	333.366	3.069.342,24
21/3/2007	8,9400	2,17%	8,7500	9,0400	8,7100	191.737	1.713.444,86
20/3/2007	8,7500	-1,35%	8,8700	8,8700	8,6700	42.091	367.319,92
19/3/2007	8,8700	1,84%	8,7100	8,9200	8,5900	131.360	1.152.297,28
16/3/2007	8,7100	2,96%	8,3600	8,7100	8,3600	36.746	312.897,68
15/3/2007	8,4600	1,93%	8,3600	8,4600	8,3000	69.015	578.640,80
14/3/2007	8,3000	-1,89%	8,1900	8,4000	7,9900	183.324	1.520.881,84
13/3/2007	8,4600	-1,51%	8,5900	8,5900	8,3800	135.797	1.155.545,20
12/3/2007	8,5900	-1,15%	8,7500	8,7900	8,4200	127.394	1.085.835,16
09/3/2007	8,6900	1,64%	8,5500	8,6900	8,4600	59.600	509.219,64
08/3/2007	8,5500	5,43%	8,2000	8,6500	8,1100	386.579	3.277.027,54
07/3/2007	8,1100	-0,73%	8,1900	8,3000	8,0500	146.056	1.199.062,82
06/3/2007	8,1700	2,51%	8,0100	8,1700	7,9100	133.755	1.081.362,44
05/3/2007	7,9700	-2,45%	7,7800	7,9900	7,7400	165.383	1.301.244,96
02/3/2007	8,1700	1,24%	8,2200	8,2600	7,8900	272.192	2.192.384,62
01/3/2007	8,0700	-3,70%	8,4400	8,5400	7,8500	590.302	4.833.750,52
28/2/2007	8,3800	-1,41%	8,2000	8,4600	8,1700	259.256	2.157.391,04
27/2/2007	8,5000	-4,49%	8,8500	8,8500	8,2800	271.676	2.311.472,32
26/2/2007	8,9000	-0,89%	8,8700	9,0200	8,8700	201.055	1.801.135,42
23/2/2007	8,9800	-0,88%	9,1600	9,1800	8,8700	105.688	948.454,30
22/2/2007	9,0600	1,57%	9,0000	9,1200	8,9400	112.360	1.013.274,56
21/2/2007	8,9200	-2,83%	9,1800	9,3700	8,9200	172.062	1.572.720,42
20/2/2007	9,1800	2,23%	8,9600	9,3300	8,9600	168.132	1.538.778,00
16/2/2007	8,9800	-0,22%	9,0000	9,0600	8,9400	78.013	703.236,86
15/2/2007	9,0000	0,22%	8,9800	9,0800	8,9400	74.509	670.850,54
14/2/2007	8,9800	2,39%	8,7700	9,0000	8,7700	47.925	426.485,38
13/2/2007	8,7700	0,23%	8,7500	8,9000	8,5900	127.946	1.118.285,14
12/2/2007	8,7500	-2,56%	8,9000	8,9000	8,6500	314.570	2.788.088,28
09/2/2007	8,9800	0,67%	8,9800	9,0400	8,8900	234.687	2.112.564,52
08/2/2007	8,9200	-1,98%	9,1400	9,1400	8,8700	135.148	1.218.027,50
07/2/2007	9,1000	-0,22%	9,1200	9,2400	8,9600	221.062	2.017.228,62
06/2/2007	9,1200	-0,22%	9,1400	9,2000	8,9400	484.571	4.419.745,44
05/2/2007	9,1400	1,78%	9,0200	9,1600	8,8900	680.024	6.159.089,04
02/2/2007	8,9800	0,45%	9,0000	9,0400	8,8700	417.127	3.737.843,64
01/2/2007	8,9400	5,92%	8,5200	8,9400	8,4800	922.276	8.031.817,30
31/1/2007	8,4400	0,96%	8,3600	8,4800	8,3600	811.413	6.843.940,16
30/1/2007	8,3600	-1,18%	8,4600	8,5000	8,3600	93.952	793.098,32
29/1/2007	8,4600	0,00%	8,4600	8,5400	8,4200	177.031	1.499.247,52
26/1/2007	8,4600	1,20%	8,2000	8,4600	8,1500	675.595	5.670.708,54
25/1/2007	8,3600	0,24%	8,2600	8,4600	8,2600	144.362	1.209.691,34
24/1/2007	8,3400	1,21%	8,2400	8,3600	8,1900	357.421	2.944.895,04
23/1/2007	8,2400	-0,96%	8,2800	8,2800	8,0100	169.260	1.376.634,94
22/1/2007	8,3200	-1,19%	8,4600	8,5000	8,3000	211.877	1.788.869,62
19/1/2007	8,4200	-0,24%	8,4400	8,4600	8,2800	207.165	1.735.736,42
18/1/2007	8,4400	0,00%	8,4600	8,5400	8,3600	321.095	2.708.754,02
17/1/2007	8,4400	-1,17%	8,4600	8,5500	8,3800	385.682	3.259.842,30
16/1/2007	8,5400	1,43%	8,4400	8,5500	8,2800	545.763	4.622.744,76
15/1/2007	8,4200	2,43%	8,2200	8,5700	8,2200	454.610	3.812.147,86
12/1/2007	8,2200	2,88%	8,1100	8,3000	8,0500	665.526	5.414.870,16
11/1/2007	7,9900	4,04%	7,8400	8,0500	7,7800	705.583	5.596.403,32
10/1/2007	7,6800	-1,03%	7,6800	7,7600	7,6600	190.308	1.463.287,48
09/1/2007	7,7600	0,52%	7,7800	7,8500	7,6800	415.276	3.226.009,42
08/1/2007	7,7200	-1,03%	7,7800	7,8700	7,7200	240.266	1.861.701,28
05/1/2007	7,8000	-0,64%	7,8500	7,9300	7,8000	131.584	1.034.515,14
04/1/2007	7,8500	-1,26%	7,8900	7,9300	7,8500	166.125	1.308.308,10
03/1/2007	7,9500	-0,25%	8,0300	8,0300	7,9100	113.088	900.839,74
02/1/2007	7,9700	-1,48%	8,0700	8,2000	7,9700	212.031	1.702.715,04
29/12/2006	8,0900	1,25%	7,9900	8,2000	7,9500	227.925	1.840.954,86
28/12/2006	7,9900	3,23%	7,8200	8,0500	7,7800	163.989	1.292.570,00
27/12/2006	7,7400	0,78%	7,6600	7,8200	7,6600	85.870	664.432,70
22/12/2006	7,6800	0,00%	7,7600	7,7600	7,5800	97.072	741.334,46
21/12/2006	7,6800	-0,78%	7,7600	7,7800	7,6400	82.843	639.711,84
20/12/2006	7,7400	0,78%	7,8700	7,8700	7,6200	277.536	2.150.721,96
19/12/2006	7,6800	1,05%	7,6000	7,8900	7,4500	357.771	2.774.654,04
18/12/2006	7,6000	1,74%	7,5100	7,6400	7,4700	382.142	2.892.570,40
15/12/2006	7,4700	2,47%	7,2900	7,4900	7,2900	141.439	1.046.420,22
14/12/2006	7,2900	0,55%	7,2500	7,4500	7,2500	191.368	1.409.917,16
13/12/2006	7,2500	2,98%	7,0400	7,2500	7,0200	543.217	3.890.940,82
12/12/2006	7,0400	0,00%	6,9400	7,0600	6,9200	237.681	1.665.831,16
11/12/2006	7,0400	0,57%	7,0000	7,1000	6,9800	56.828	399.831,64
08/12/2006	7,0000	-1,41%	7,0000	7,0200	6,9600	103.596	724.806,48
07/12/2006	7,1000	0,00%	7,0800	7,1200	7,0000	115.500	815.352,46
06/12/2006	7,1000	0,57%	7,0400	7,1600	7,0200	64.734	458.762,52
05/12/2006	7,0600	0,28%	7,0400	7,1000	7,0000	54.861	386.674,04
04/12/2006	7,0400	-0,85%	7,1000	7,1000	6,9200	33.503	233.750,34
01/12/2006	7,1000	1,72%	6,9800	7,1400	6,9400	795.482	5.626.538,66
30/11/2006	6,9800	-0,29%	7,1000	7,1200	6,9000	40.027	279.432,24
29/11/2006	7,0000	0,00%	7,0000	7,1200	6,9400	274.307	1.924.857,32
28/11/2006	7,0000	-3,18%	7,1700	7,1900	6,9200	373.860	2.638.518,64
27/11/2006	7,2300	-1,90%	7,3500	7,4500	7,1600	153.624	1.117.205,06
24/11/2006	7,3700	-1,99%	7,4900	7,5600	7,3100	239.347	1.768.211,60
23/11/2006	7,5200	0,67%	7,4700	7,5800	7,3300	282.875	2.106.881,58
22/11/2006	7,4700	5,51%	7,0800	7,4700	7,0200	418.608	3.058.995,06
21/11/2006	7,0800	2,91%	6,8800	7,0800	6,8400	124.616	868.159,68
20/11/2006	6,8800	-0,86%	6,8100	6,9600	6,8100	68.289	469.679,96
17/11/2006	6,9400	0,00%	6,9400	6,9400	6,8200	47.655	328.360,12
16/11/2006	6,9400	-1,70%	7,0400	7,0600	6,8800	77.860	540.462,04
15/11/2006	7,0600	1,44%	6,9800	7,0600	6,9200	100.689	708.276,56
14/11/2006	6,9600	0,29%	6,9800	7,0000	6,8400	82.672	571.593,32
13/11/2006	6,9400	-0,57%	7,0000	7,0600	6,8600	121.496	843.264,32
10/11/2006	6,9800	0,00%	6,9400	7,0800	6,9000	158.608	1.112.736,08
09/11/2006	6,9800	-0,57%	7,0200	7,0400	6,9400	31.935	222.991,48
08/11/2006	7,0200	0,00%	6,9200	7,0800	6,9000	40.007	279.711,96
07/11/2006	7,0200	-1,13%	7,1000	7,1000	6,9800	45.718	321.667,16
06/11/2006	7,1000	1,14%	7,0600	7,1000	6,9200	167.088	1.179.624,00
03/11/2006	7,0200	2,63%	6,8400	7,0400	6,7900	72.402	502.668,74
02/11/2006	6,8400	-2,01%	6,9000	6,9400	6,7700	59.028	404.395,20
01/11/2006	6,9800	0,29%	6,9200	7,0200	6,9000	41.269	287.582,68
31/10/2006	6,9600	1,75%	6,8400	6,9600	6,8100	343.087	2.365.552,56
30/10/2006	6,8400	-0,58%	6,7500	6,8400	6,6900	105.224	713.506,82
27/10/2006	6,8800	-1,71%	6,9200	6,9200	6,8600	108.410	746.176,70
26/10/2006	7,0000	-0,28%	7,0000	7,0600	6,9600	102.214	715.984,38
25/10/2006	7,0200	1,74%	6,9600	7,1000	6,9600	1.057.246	7.443.818,96
24/10/2006	6,9000	-0,29%	6,9800	7,0200	6,9000	248.678	1.721.020,16
23/10/2006	6,9200	1,91%	6,7900	6,9200	6,7700	170.611	1.169.070,72
20/10/2006	6,7900	-1,59%	6,9600	6,9600	6,7500	88.809	606.928,20
19/10/2006	6,9000	4,07%	6,6300	6,9200	6,6300	257.049	1.749.160,14
18/10/2006	6,6300	3,27%	6,4400	6,6700	6,3400	114.465	748.034,82
17/10/2006	6,4200	0,31%	6,2800	6,4600	6,2800	91.664	582.642,82
16/10/2006	6,4000	-0,62%	6,4400	6,4400	6,2600	316.351	2.001.662,48
13/10/2006	6,4400	-0,46%	6,5300	6,5700	6,4400	62.335	405.058,88
12/10/2006	6,4700	0,78%	6,3200	6,5900	6,3200	102.776	670.955,98
11/10/2006	6,4200	-0,77%	6,4600	6,4600	6,3200	45.466	290.022,56
10/10/2006	6,4700	1,09%	6,4000	6,4700	6,4000	43.410	278.593,88
09/10/2006	6,4000	-1,08%	6,4700	6,4700	6,3400	32.597	209.058,76
06/10/2006	6,4700	-0,31%	6,4400	6,5300	6,4200	54.356	351.335,62
05/10/2006	6,4900	2,69%	6,4000	6,4900	6,3600	66.291	425.832,84
04/10/2006	6,3200	1,94%	6,1400	6,4000	6,1400	114.397	719.418,42
03/10/2006	6,2000	0,65%	6,1100	6,2200	6,0700	72.524	443.019,78
02/10/2006	6,1600	0,33%	6,2000	6,2200	6,0900	54.477	333.564,44
29/9/2006	6,1400	0,82%	6,0900	6,2600	6,0900	163.892	1.015.968,58
28/9/2006	6,0900	-1,77%	6,2400	6,2400	6,0900	66.012	404.614,68
27/9/2006	6,2000	0,00%	6,2200	6,3000	6,1400	96.498	598.999,88
26/9/2006	6,2000	0,00%	6,2200	6,3000	6,1200	99.383	617.493,60
25/9/2006	6,2000	-0,32%	6,2200	6,3000	6,1100	77.124	477.807,62
22/9/2006	6,2200	-1,58%	6,2800	6,2800	6,1400	40.053	248.217,54
21/9/2006	6,3200	1,61%	6,2600	6,3600	6,2200	136.309	860.502,98
20/9/2006	6,2200	1,80%	6,1200	6,2400	6,0700	244.912	1.508.779,60
19/9/2006	6,1100	0,66%	6,0700	6,1100	5,9700	132.102	795.488,24
18/9/2006	6,0700	-2,10%	6,1800	6,2600	6,0700	96.977	594.356,52
15/9/2006	6,2000	-0,96%	6,2400	6,3200	6,1400	86.874	538.743,18
14/9/2006	6,2600	0,00%	6,3000	6,3600	6,1400	57.610	359.016,40
13/9/2006	6,2600	-2,49%	6,4200	6,5100	6,2600	89.406	569.066,00
12/9/2006	6,4200	-0,31%	6,4400	6,4400	6,3400	44.011	281.382,72
11/9/2006	6,4400	1,90%	6,3200	6,4400	6,2200	75.853	478.263,60
08/9/2006	6,3200	-1,86%	6,4600	6,5100	6,3200	239.339	1.528.983,00
07/9/2006	6,4400	-0,46%	6,4200	6,4400	6,2800	293.009	1.859.824,94
06/9/2006	6,4700	-3,29%	6,7100	6,7500	6,4700	163.483	1.076.499,32
05/9/2006	6,6900	-0,89%	6,7500	6,7500	6,6100	96.976	646.083,68
04/9/2006	6,7500	0,00%	6,7500	6,8600	6,7500	50.887	345.297,86
01/9/2006	6,7500	0,60%	6,7100	6,8100	6,6900	183.430	1.239.483,54
31/8/2006	6,7100	0,00%	6,6300	6,7100	6,5900	47.065	313.227,42
30/8/2006	6,7100	-0,89%	6,7100	6,7700	6,6300	165.469	1.109.824,04
29/8/2006	6,7700	0,59%	6,7300	6,8200	6,6700	107.691	727.057,80
28/8/2006	6,7300	-3,03%	6,8600	6,8800	6,6100	103.941	696.945,60
25/8/2006	6,9400	-2,25%	7,0800	7,1000	6,8800	72.631	503.545,48
24/8/2006	7,1000	0,28%	7,0800	7,1400	7,0000	49.799	352.694,18
23/8/2006	7,0800	0,00%	7,0400	7,0800	7,0000	42.237	296.980,92
22/8/2006	7,0800	1,14%	7,0000	7,1600	6,9800	230.816	1.637.397,46
21/8/2006	7,0000	1,74%	7,0000	7,1000	6,9000	169.058	1.187.825,92
18/8/2006	6,8800	1,03%	6,8100	6,8800	6,7300	56.217	382.846,48
17/8/2006	6,8100	-0,15%	6,8100	6,8200	6,7500	28.501	193.281,44
16/8/2006	6,8200	0,74%	6,7100	6,8800	6,7100	72.671	494.583,42
14/8/2006	6,7700	0,89%	6,7100	6,8100	6,7100	34.383	232.243,54
11/8/2006	6,7100	1,51%	6,6500	6,7300	6,5700	58.159	387.249,40
10/8/2006	6,6100	-1,78%	6,5700	6,7100	6,5700	63.511	421.077,00
09/8/2006	6,7300	0,30%	6,7100	6,7300	6,6100	45.128	301.155,58
08/8/2006	6,7100	-0,59%	6,7500	6,8100	6,6500	66.390	447.133,70
07/8/2006	6,7500	-0,59%	6,6500	6,7700	6,6100	57.258	383.947,72
04/8/2006	6,7900	4,30%	6,5700	6,7900	6,5700	156.820	1.047.462,70
03/8/2006	6,5100	-0,61%	6,4600	6,8100	6,4600	203.892	1.360.331,20
02/8/2006	6,5500	-0,30%	6,5700	6,6700	6,5100	102.362	670.248,16
01/8/2006	6,5700	2,02%	6,4400	6,6300	6,4000	132.555	865.636,02
31/7/2006	6,4400	2,22%	6,3800	6,4400	6,3200	82.037	523.944,62
28/7/2006	6,3000	-0,94%	6,3600	6,3800	6,2200	51.508	323.902,62
27/7/2006	6,3600	1,27%	6,2800	6,3800	6,2800	94.848	601.063,42
26/7/2006	6,2800	0,64%	6,2400	6,2800	6,1800	17.255	107.559,42
25/7/2006	6,2400	0,65%	6,2400	6,2800	6,2000	94.051	586.044,10
24/7/2006	6,2000	0,00%	6,1400	6,2400	6,1400	24.923	154.449,38
21/7/2006	6,2000	-0,96%	6,2600	6,3000	6,0900	55.856	344.014,00
20/7/2006	6,2600	2,45%	6,2000	6,2600	6,1600	177.153	1.102.423,34
19/7/2006	6,1100	0,66%	6,0700	6,1200	5,9900	230.428	1.399.290,04
18/7/2006	6,0700	2,36%	5,9300	6,0700	5,8900	370.448	2.176.043,16
17/7/2006	5,9300	-4,66%	6,1600	6,1800	5,8500	391.014	2.323.475,22
14/7/2006	6,2200	0,32%	6,1200	6,2200	6,0300	177.754	1.084.795,04
13/7/2006	6,2000	-4,47%	6,3200	6,3200	6,2000	297.651	1.860.764,62
12/7/2006	6,4900	1,09%	6,5300	6,5300	6,4600	145.648	943.868,40
11/7/2006	6,4200	0,00%	6,4200	6,4900	6,4000	99.759	643.473,42
10/7/2006	6,4200	1,58%	6,3000	6,4700	6,3000	132.512	845.607,30
07/7/2006	6,3200	3,27%	6,0300	6,3200	6,0300	100.524	623.644,20
06/7/2006	6,1200	0,82%	6,1100	6,2000	6,0300	83.835	510.622,18
05/7/2006	6,0700	-0,82%	6,1200	6,1800	6,0500	1.458.503	8.905.336,40
04/7/2006	6,1200	-1,61%	6,2800	6,2800	6,1200	102.398	628.753,78
03/7/2006	6,2200	-1,58%	6,3800	6,4000	6,2000	197.766	1.242.990,30
30/6/2006	6,3200	0,64%	6,3600	6,4600	6,3000	269.471	1.712.006,04
29/6/2006	6,2800	-0,95%	6,3800	6,4900	6,2600	238.710	1.514.708,16
28/6/2006	6,3400	-1,25%	6,3200	6,4400	6,1800	172.815	1.085.852,70
27/6/2006	6,4200	4,56%	6,1600	6,4600	6,1200	252.289	1.581.271,14
26/6/2006	6,1400	2,85%	5,9900	6,2200	5,9100	314.620	1.912.046,36
23/6/2006	5,9700	0,34%	5,9900	6,0700	5,8900	127.528	763.323,94
22/6/2006	5,9500	3,12%	5,9300	6,0300	5,8900	211.467	1.258.118,22
21/6/2006	5,7700	0,00%	5,7400	5,8700	5,6400	189.266	1.090.982,40

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.%