Συνεχης ενημερωση

ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)

4,9800 €

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
04/9/2007	88,7000	-2,17%	90,1100	90,6700	88,7000	2.092	187.729,08
03/9/2007	90,6700	-2,44%	91,5200	92,9400	90,6700	1.804	164.863,18
31/8/2007	92,9400	3,45%	89,8400	92,9400	89,8400	1.940	176.524,04
30/8/2007	89,8400	-0,92%	92,0900	92,0900	89,8400	353	32.009,12
29/8/2007	90,6700	0,00%	89,8400	91,2300	88,7000	866	78.121,40
28/8/2007	90,6700	-1,54%	90,6700	91,5200	90,1100	453	41.091,28
27/8/2007	92,0900	0,62%	91,2300	92,0900	90,1100	1.382	125.845,48
24/8/2007	91,5200	-0,62%	91,2300	92,6500	91,2300	786	72.382,50
23/8/2007	92,0900	0,94%	91,2300	92,9400	91,2300	1.979	182.090,82
22/8/2007	91,2300	1,24%	89,8400	91,5200	89,8400	3.384	306.341,16
21/8/2007	90,1100	-3,04%	92,9400	92,9400	88,9900	1.593	144.971,82
20/8/2007	92,9400	2,50%	90,6700	94,3300	90,6700	1.290	119.851,26
17/8/2007	90,6700	1,89%	86,7400	91,2300	86,7400	2.033	180.301,96
16/8/2007	88,9900	-2,76%	91,5200	91,5200	87,5700	3.633	322.797,64
14/8/2007	91,5200	-1,53%	93,5000	95,1800	91,5200	1.741	161.495,70
13/8/2007	92,9400	0,31%	92,6500	96,0400	89,8400	2.926	270.447,92
10/8/2007	92,6500	-2,08%	91,2300	93,5000	91,2300	4.974	460.155,48
09/8/2007	94,6200	-2,32%	96,8700	97,9900	94,6200	2.241	214.807,78
08/8/2007	96,8700	0,59%	96,8700	97,4300	96,8700	529	51.457,22
07/8/2007	96,3000	-0,89%	98,2800	98,8400	96,3000	899	87.667,54
06/8/2007	97,1600	-0,28%	97,7200	98,2800	97,1600	2.191	213.621,76
03/8/2007	97,4300	-0,30%	99,6900	100,2600	97,4300	1.119	110.214,28
02/8/2007	97,7200	-0,57%	100,5200	100,5200	97,4300	1.541	151.820,24
01/8/2007	98,2800	-2,23%	99,6900	100,2600	97,4300	4.139	408.026,66
31/7/2007	100,5200	-0,55%	102,7900	102,7900	100,5200	2.457	248.977,64
30/7/2007	101,0800	-0,84%	101,9400	101,9400	100,2600	4.451	450.738,66
27/7/2007	101,9400	-0,55%	101,9400	102,7900	101,0800	3.012	306.861,64
26/7/2007	102,5000	-0,54%	104,4700	104,7700	102,5000	2.428	251.450,60
25/7/2007	103,0600	-0,28%	103,0600	104,1800	101,9400	4.992	512.266,84
24/7/2007	103,3500	-0,26%	104,1800	105,8900	102,5000	5.719	592.034,46
23/7/2007	103,6200	-0,28%	104,4700	105,0400	103,3500	2.315	240.192,40
20/7/2007	103,9100	-1,87%	106,1600	106,1600	103,6200	1.746	182.957,34
19/7/2007	105,8900	2,19%	104,1800	107,8600	103,9100	2.935	308.160,22
18/7/2007	103,6200	-1,62%	105,3300	105,3300	103,6200	3.514	366.066,62
17/7/2007	105,3300	-2,35%	106,7200	107,8600	105,3300	2.973	315.771,36
16/7/2007	107,8600	-0,25%	107,8600	110,1100	106,4500	2.767	297.110,16
13/7/2007	108,1300	0,00%	108,6900	110,1100	107,2800	3.590	392.390,46
12/7/2007	108,1300	-1,03%	111,2300	111,5200	108,1300	3.380	370.605,80
11/7/2007	109,2500	1,04%	107,8600	111,5200	107,8600	6.606	728.088,76
10/7/2007	108,1300	1,32%	106,7200	111,2300	105,8900	7.476	809.981,38
09/7/2007	106,7200	0,78%	105,3300	107,0100	105,0400	3.150	334.088,42
06/7/2007	105,8900	2,19%	104,1800	106,7200	104,1800	6.593	451.598,26
05/7/2007	103,6200	0,54%	103,3500	104,1800	103,0600	1.615	167.413,00
04/7/2007	103,0600	0,00%	103,6200	104,1800	103,0600	2.529	261.519,18
03/7/2007	103,0600	0,55%	103,3500	104,4700	102,5000	1.455	150.785,70
02/7/2007	102,5000	0,55%	101,9400	104,1800	101,9400	2.697	278.478,86
29/6/2007	101,9400	0,00%	101,9400	103,9100	101,6700	3.442	351.641,90
28/6/2007	101,9400	-1,36%	106,7200	106,7200	101,9400	5.909	609.669,52
27/6/2007	103,3500	0,00%	102,7900	105,6000	102,7900	1.880	195.679,02
26/6/2007	103,3500	-1,61%	105,3300	105,3300	103,3500	2.191	227.495,88
25/6/2007	105,0400	-1,32%	106,1600	106,1600	105,0400	1.320	139.427,78
22/6/2007	106,4500	-2,06%	106,4500	108,6900	106,4500	1.632	174.843,98
21/6/2007	108,6900	-1,29%	107,2800	110,1100	107,2800	3.143	343.389,78
20/6/2007	110,1100	0,79%	109,2500	112,3500	109,2500	2.757	303.550,72
19/6/2007	109,2500	0,00%	110,6700	113,5000	108,6900	3.401	377.998,16
18/6/2007	109,2500	2,91%	107,2800	109,2500	105,8900	3.308	356.784,66
15/6/2007	106,1600	2,17%	105,8900	106,4500	104,4700	2.052	217.204,24
14/6/2007	103,9100	-0,82%	107,2800	107,8600	103,3500	4.589	481.009,98
13/6/2007	104,7700	0,83%	103,9100	105,8900	102,7900	1.911	199.300,40
12/6/2007	103,9100	-1,60%	106,4500	106,7200	103,9100	3.613	380.259,22
11/6/2007	105,6000	-1,32%	107,0100	107,8600	105,0400	3.073	326.713,96
08/6/2007	107,0100	1,59%	106,1600	107,0100	105,0400	2.183	231.956,86
07/6/2007	105,3300	-0,78%	106,1600	109,2500	105,3300	5.618	598.839,42
06/6/2007	106,1600	-4,81%	111,5200	113,5000	106,1600	13.006	1.407.055,90
05/6/2007	111,5200	-2,70%	115,7400	115,7400	110,6700	5.618	632.369,50
04/6/2007	114,6200	-0,49%	115,1800	115,4500	114,0600	2.977	341.844,56
01/6/2007	115,1800	-2,16%	116,3000	118,8400	115,1800	2.651	308.963,54
31/5/2007	117,7200	2,21%	115,4500	117,7200	112,0800	8.891	1.027.177,34
30/5/2007	115,1800	-0,72%	114,8900	119,6900	113,7700	14.985	1.760.052,84
29/5/2007	116,0100	1,21%	113,7700	116,0100	113,7700	1.562	179.727,86
25/5/2007	114,6200	-0,24%	113,2000	114,8900	110,6700	1.588	180.852,18
24/5/2007	114,8900	-0,97%	116,0100	116,0100	113,2000	3.227	370.578,24
23/5/2007	116,0100	0,97%	114,8900	117,7200	113,7700	5.621	650.656,18
22/5/2007	114,8900	3,02%	111,5200	116,0100	111,5200	3.814	435.659,38
21/5/2007	111,5200	0,00%	111,5200	112,6400	110,9600	2.138	239.448,18
18/5/2007	111,5200	0,77%	110,1100	112,3500	110,1100	5.774	639.556,12
17/5/2007	110,6700	-0,26%	111,2300	112,3500	110,6700	4.496	500.019,16
16/5/2007	110,9600	-0,24%	113,2000	113,2000	110,6700	873	97.242,16
15/5/2007	111,2300	-1,25%	112,6400	112,6400	110,9600	2.629	293.685,64
14/5/2007	112,6400	0,76%	111,7900	113,7700	110,6700	1.730	194.616,30
11/5/2007	111,7900	0,00%	112,0800	113,2000	110,6700	1.650	183.233,00
10/5/2007	111,7900	0,00%	111,2300	113,5000	111,2300	914	102.975,24
09/5/2007	111,7900	0,24%	111,7900	113,7700	111,5200	728	81.915,38
08/5/2007	111,5200	0,00%	111,5200	112,3500	111,2300	638	71.160,24
07/5/2007	111,5200	-1,23%	112,0800	113,5000	111,5200	843	94.702,10
04/5/2007	112,9100	-1,72%	112,0800	114,0600	110,9600	1.945	220.721,86
03/5/2007	114,8900	1,22%	113,2000	115,4500	111,5200	4.051	460.047,16
02/5/2007	113,5000	2,29%	113,2000	114,6200	110,9600	1.785	201.388,42
30/4/2007	110,9600	-1,24%	112,6400	113,2000	110,9600	1.246	139.428,10
27/4/2007	112,3500	-3,15%	116,3000	116,3000	112,3500	2.370	270.443,06
26/4/2007	116,0100	-0,25%	118,2800	120,5200	114,0600	1.967	231.690,76
25/4/2007	116,3000	1,23%	116,3000	118,2800	116,0100	1.843	215.263,20
24/4/2007	114,8900	-2,40%	117,7200	117,7200	114,8900	1.567	182.975,24
23/4/2007	117,7200	-1,17%	117,7200	120,2500	117,4200	1.935	230.233,20
20/4/2007	119,1100	4,94%	113,7700	120,8100	113,5000	6.834	802.504,08
19/4/2007	113,5000	-1,46%	115,1800	115,1800	111,7900	978	110.958,68
18/4/2007	115,1800	0,00%	116,0100	116,0100	112,6400	2.069	235.888,34
17/4/2007	115,1800	0,00%	114,6200	116,3000	114,6200	2.205	254.878,28
16/4/2007	115,1800	2,77%	113,7700	115,7400	113,2000	5.326	610.722,92
13/4/2007	112,0800	1,01%	110,6700	113,5000	110,1100	2.149	239.411,56
12/4/2007	110,9600	-1,00%	111,7900	112,6400	110,6700	772	85.708,64
11/4/2007	112,0800	1,27%	111,2300	113,7700	110,6700	1.370	153.972,06
10/4/2007	110,6700	-1,98%	114,3300	114,3300	110,6700	692	77.795,90
05/4/2007	112,9100	0,74%	114,3300	114,3300	112,0800	311	35.049,24
04/4/2007	112,0800	-0,99%	113,5000	115,7400	112,0800	1.222	137.969,32
03/4/2007	113,2000	-0,75%	113,5000	116,0100	112,0800	1.714	194.097,62
02/4/2007	114,0600	-1,93%	112,6400	117,4200	112,6400	1.324	153.033,56
30/3/2007	116,3000	-1,21%	117,7200	119,1100	113,2000	1.927	224.330,74
29/3/2007	117,7200	6,09%	110,9600	117,7200	110,9600	7.602	885.025,04
28/3/2007	110,9600	2,87%	107,8600	111,7900	107,2800	2.169	237.872,16
27/3/2007	107,8600	-0,76%	108,6900	108,6900	106,1600	1.622	174.758,24
26/3/2007	108,6900	3,74%	104,7700	110,1100	104,7700	3.985	427.793,74
23/3/2007	104,7700	0,83%	104,1800	106,1600	103,3500	2.972	312.356,14
22/3/2007	103,9100	1,38%	103,3500	105,6000	103,3500	2.610	271.620,24
21/3/2007	102,5000	0,00%	103,0600	104,1800	101,9400	2.677	275.400,98
20/3/2007	102,5000	-2,17%	105,0400	105,0400	102,5000	3.196	331.736,02
19/3/2007	104,7700	0,29%	107,0100	107,2800	104,4700	1.666	175.591,46
16/3/2007	104,4700	-0,82%	104,7700	105,0400	103,3500	2.120	220.536,40
15/3/2007	105,3300	-0,26%	107,2800	107,2800	105,3300	1.318	139.921,38
14/3/2007	105,6000	-2,34%	106,1600	106,1600	103,9100	3.216	338.177,42
13/3/2007	108,1300	-1,03%	107,8600	109,2500	107,0100	1.011	109.239,78
12/3/2007	109,2500	0,52%	108,6900	110,9600	107,8600	1.067	116.414,58
09/3/2007	108,6900	-2,05%	110,6700	111,2300	108,6900	1.631	179.561,66
08/3/2007	110,9600	3,69%	107,2800	111,2300	107,0100	3.043	332.347,76
07/3/2007	107,0100	1,06%	107,2800	108,1300	105,8900	4.652	497.464,82
06/3/2007	105,8900	0,27%	106,7200	107,2800	105,0400	2.959	314.527,60
05/3/2007	105,6000	-4,83%	107,2800	107,2800	104,1800	9.582	1.008.377,54
02/3/2007	110,9600	0,00%	112,0800	112,3500	109,2500	3.610	397.694,24
01/3/2007	110,9600	-5,05%	117,4200	117,4200	110,6700	23.332	2.609.423,76
28/2/2007	116,8600	0,00%	114,6200	119,1100	111,7900	10.725	1.225.181,94
27/2/2007	116,8600	-6,11%	124,1800	124,1800	116,8600	9.736	1.161.741,96
26/2/2007	124,4700	3,03%	120,8100	124,4700	119,1100	4.536	547.714,16
23/2/2007	120,8100	-0,46%	123,3500	123,3500	120,5200	2.313	279.630,02
22/2/2007	121,3700	-0,22%	121,6400	123,0600	121,0800	5.103	622.451,16
21/2/2007	121,6400	-1,15%	121,0800	123,6200	121,0800	1.777	217.581,74
20/2/2007	123,0600	0,46%	125,0300	125,0300	121,9400	2.293	281.918,76
16/2/2007	122,5000	-0,91%	123,6200	123,6200	122,2000	1.452	178.055,44
15/2/2007	123,6200	0,00%	125,0300	125,0300	123,3500	3.731	461.741,42
14/2/2007	123,6200	0,68%	123,6200	125,0300	122,7900	2.088	257.876,58
13/2/2007	122,7900	0,00%	122,7900	123,0600	121,0800	4.168	508.361,52
12/2/2007	122,7900	-1,79%	124,1800	125,0300	121,9400	3.537	434.599,42
09/2/2007	125,0300	0,00%	125,0300	125,8900	124,1800	4.842	604.402,00
08/2/2007	125,0300	-1,77%	127,2800	128,1300	125,0300	2.963	373.168,44
07/2/2007	127,2800	-0,66%	126,7200	127,8400	125,8900	2.644	334.487,02
06/2/2007	128,1300	0,00%	128,1300	128,6900	126,7200	4.554	581.684,92
05/2/2007	128,1300	-0,44%	125,8900	129,5400	125,8900	5.933	762.697,04
02/2/2007	128,6900	1,11%	127,2800	129,5400	127,2800	5.794	742.701,38
01/2/2007	127,2800	0,44%	128,1300	129,2500	126,7200	5.967	762.475,00
31/1/2007	126,7200	1,13%	127,2800	128,9800	125,8900	3.266	415.698,66
30/1/2007	125,3000	-1,56%	126,7200	127,2800	125,3000	4.123	519.663,80
29/1/2007	127,2800	-1,10%	127,2800	128,1300	126,7200	2.133	271.744,26
26/1/2007	128,6900	-0,22%	129,5400	129,5400	127,2800	4.311	551.722,90
25/1/2007	128,9800	-0,43%	129,5400	130,3700	128,1300	2.235	288.731,32
24/1/2007	129,5400	2,23%	127,2800	129,8100	127,2800	6.213	798.389,98
23/1/2007	126,7200	-1,10%	128,1300	131,5200	126,7200	5.737	733.612,02
22/1/2007	128,1300	-2,78%	130,9300	132,0800	128,1300	5.908	771.708,16
19/1/2007	131,7900	2,41%	128,6900	134,3200	127,2800	11.559	1.525.125,18
18/1/2007	128,6900	0,66%	128,6900	130,3700	128,1300	5.271	680.787,30
17/1/2007	127,8400	-0,23%	126,7200	128,9800	126,7200	2.569	328.601,00
16/1/2007	128,1300	-0,44%	128,9800	129,8100	127,2800	6.537	840.646,40
15/1/2007	128,6900	2,22%	127,8400	129,8100	127,2800	7.207	926.414,44
12/1/2007	125,8900	0,69%	125,0300	129,2500	125,0300	6.173	785.298,90
11/1/2007	125,0300	1,14%	123,6200	127,2800	123,6200	7.796	978.221,58
10/1/2007	123,6200	-1,80%	125,8900	125,8900	123,6200	5.157	642.242,52
09/1/2007	125,8900	-1,75%	129,2500	129,2500	125,3000	4.896	619.830,62
08/1/2007	128,1300	0,00%	126,7200	129,5400	126,7200	3.752	480.891,14
05/1/2007	128,1300	-2,14%	130,9300	132,3500	128,1300	6.531	850.385,72
04/1/2007	130,9300	1,07%	128,6900	131,5200	128,1300	9.717	1.267.383,20
03/1/2007	129,5400	0,22%	129,2500	130,1100	128,6900	5.572	719.766,00
02/1/2007	129,2500	0,87%	128,1300	129,5400	126,7200	3.646	467.975,10
29/12/2006	128,1300	0,00%	125,0300	128,6900	125,0300	1.359	172.692,48
28/12/2006	128,1300	1,78%	126,4500	128,1300	125,0300	1.721	218.876,08
27/12/2006	125,8900	-0,65%	126,7200	126,7200	125,8900	942	118.869,88
22/12/2006	126,7200	1,35%	126,7200	126,7200	125,3000	727	91.760,64
21/12/2006	125,0300	-1,33%	127,8400	129,2500	123,9100	6.120	768.525,26
20/12/2006	126,7200	1,81%	125,0300	128,9800	124,4700	5.798	731.471,02
19/12/2006	124,4700	-0,66%	125,3000	126,7200	124,1800	2.553	319.601,18
18/12/2006	125,3000	-1,56%	127,2800	128,1300	125,3000	4.105	518.679,74
15/12/2006	127,2800	-3,83%	133,2000	133,2000	127,2800	5.588	721.820,80
14/12/2006	132,3500	3,98%	128,6900	132,3500	127,2800	6.097	795.647,34
13/12/2006	127,2800	2,50%	124,1800	128,6900	124,1800	2.868	364.389,88
12/12/2006	124,1800	0,45%	123,9100	126,4500	123,6200	4.100	512.426,46
11/12/2006	123,6200	0,68%	122,7900	125,3000	122,7900	4.917	609.556,76
08/12/2006	122,7900	-2,46%	124,4700	125,8900	122,7900	5.789	717.511,76
07/12/2006	125,8900	0,69%	126,7200	126,7200	125,0300	1.681	211.942,34
06/12/2006	125,0300	0,45%	124,4700	127,8400	124,4700	4.601	578.356,56
05/12/2006	124,4700	-1,57%	128,6900	128,6900	124,4700	4.215	531.117,12
04/12/2006	126,4500	-0,65%	128,9800	128,9800	126,4500	1.921	243.905,42
01/12/2006	127,2800	-1,32%	128,6900	128,6900	126,7200	3.053	389.817,02
30/11/2006	128,9800	-0,43%	129,5400	130,3700	124,4700	22.108	2.796.353,36
29/11/2006	129,5400	-3,35%	135,4500	135,7400	128,1300	10.155	1.330.494,06
28/11/2006	134,0300	-0,64%	134,0300	135,4500	131,5200	5.483	731.996,92
27/11/2006	134,8900	-1,44%	136,8600	137,9800	134,8900	4.224	572.810,52
24/11/2006	136,8600	-0,62%	139,4000	139,4000	136,3000	2.190	300.175,92
23/11/2006	137,7100	-0,20%	138,2700	139,4000	136,8600	1.788	246.396,52
22/11/2006	137,9800	-0,40%	138,2700	140,5200	137,9800	3.329	462.263,42
21/11/2006	138,5400	1,03%	137,1300	138,8400	136,8600	1.581	218.066,82
20/11/2006	137,1300	-1,23%	138,8400	139,1000	137,1300	2.792	384.622,04
17/11/2006	138,8400	-1,40%	142,2000	142,4900	138,5400	3.610	507.833,00
16/11/2006	140,8100	-2,15%	143,9100	144,4700	140,8100	2.052	293.357,66
15/11/2006	143,9100	3,04%	141,0800	145,3000	140,5200	9.763	1.399.691,02
14/11/2006	139,6600	0,40%	140,5200	141,0800	138,8400	2.329	325.464,48
13/11/2006	139,1000	-0,81%	139,9600	142,4900	138,2700	7.929	1.115.923,22
10/11/2006	140,2300	-0,41%	140,8100	141,0800	138,8400	1.073	150.524,86
09/11/2006	140,8100	0,82%	139,6600	143,0500	139,6600	1.833	258.005,56
08/11/2006	139,6600	-1,01%	141,0800	142,4900	139,6600	1.956	275.626,34
07/11/2006	141,0800	1,02%	139,6600	142,2000	139,6600	2.678	377.342,38
06/11/2006	139,6600	0,00%	139,6600	142,4900	138,2700	2.731	383.589,06
03/11/2006	139,6600	0,81%	138,5400	141,3700	138,5400	1.178	164.547,26
02/11/2006	138,5400	-1,01%	140,2300	142,4900	138,2700	2.052	286.657,76
01/11/2006	139,9600	-1,19%	143,9100	143,9100	139,9600	2.425	341.807,02
31/10/2006	141,6400	0,00%	142,4900	143,0500	140,5200	2.629	373.371,60
30/10/2006	141,6400	-0,20%	141,9300	141,9300	138,8400	3.833	537.150,46
27/10/2006	141,9300	-1,38%	143,9100	144,4700	141,6400	2.154	307.971,96
26/10/2006	143,9100	0,39%	143,9100	146,7100	143,9100	10.787	1.567.863,84
25/10/2006	143,3500	1,61%	141,0800	144,4700	140,2300	3.021	432.093,20
24/10/2006	141,0800	-0,60%	141,9300	144,4700	141,0800	4.514	647.256,40
23/10/2006	141,9300	0,60%	141,0800	143,0500	140,2300	1.985	280.802,48
20/10/2006	141,0800	1,83%	139,1000	143,3500	139,1000	10.209	1.447.519,36
19/10/2006	138,5400	0,00%	138,5400	139,4000	136,8600	2.732	378.219,32
18/10/2006	138,5400	1,64%	135,7400	138,5400	135,4500	2.172	297.543,00
17/10/2006	136,3000	-0,61%	137,7100	137,7100	135,7400	4.390	597.925,76
16/10/2006	137,1300	-0,82%	139,6600	139,6600	137,1300	1.036	143.594,94
13/10/2006	138,2700	0,00%	139,1000	140,2300	137,9800	2.440	338.920,54
12/10/2006	138,2700	1,45%	138,8400	139,6600	136,8600	4.173	578.973,80
11/10/2006	136,3000	1,05%	134,8900	137,9800	134,8900	2.347	320.826,94
10/10/2006	134,8900	0,00%	135,7400	137,1300	134,8900	3.405	462.768,60
09/10/2006	134,8900	-2,24%	137,9800	137,9800	134,8900	2.580	351.178,88
06/10/2006	137,9800	-1,60%	140,2300	141,3700	137,1300	2.325	323.379,96
05/10/2006	140,2300	5,06%	135,4500	140,2300	135,4500	6.238	861.050,38
04/10/2006	133,4700	1,94%	131,2300	134,8900	130,9300	1.772	236.710,50
03/10/2006	130,9300	-0,65%	131,7900	134,0300	130,9300	1.781	234.328,08
02/10/2006	131,7900	-2,30%	134,8900	134,8900	131,5200	3.166	419.683,92
29/9/2006	134,8900	0,64%	134,0300	135,7400	134,0300	1.862	250.842,80
28/9/2006	134,0300	-0,64%	135,4500	136,3000	134,0300	2.487	335.815,74
27/9/2006	134,8900	0,42%	135,4500	136,8600	134,8900	1.290	175.073,16
26/9/2006	134,3200	0,22%	134,0300	136,8600	134,0300	1.803	243.814,18
25/9/2006	134,0300	-2,07%	137,1300	137,7100	134,0300	4.207	569.483,02
22/9/2006	136,8600	-1,21%	137,1300	137,9800	135,7400	982	134.137,24
21/9/2006	138,5400	-1,80%	139,9600	141,0800	138,2700	1.652	230.726,66
20/9/2006	141,0800	4,16%	134,8900	141,3700	134,3200	9.011	1.256.199,46
19/9/2006	135,4500	0,84%	134,0300	136,8600	134,0300	1.488	200.148,36
18/9/2006	134,3200	-1,05%	132,9100	139,1000	132,9100	1.215	165.466,32
15/9/2006	135,7400	0,21%	137,1300	137,1300	134,0300	894	121.017,80
14/9/2006	135,4500	-2,04%	138,2700	138,5400	135,4500	1.430	194.897,36
13/9/2006	138,2700	-1,99%	139,9600	142,4900	137,9800	1.837	256.572,14
12/9/2006	141,0800	3,93%	136,8600	143,0500	134,8900	4.986	700.526,06
11/9/2006	135,7400	0,00%	135,4500	137,7100	134,8900	1.086	147.908,40
08/9/2006	135,7400	0,21%	136,8600	137,9800	135,7400	5.913	809.086,26
07/9/2006	135,4500	-2,23%	138,5400	138,5400	135,4500	6.253	850.512,62
06/9/2006	138,5400	-3,15%	141,3700	142,4900	138,5400	1.043	146.393,04
05/9/2006	143,0500	-0,21%	143,3500	143,3500	140,2300	1.946	276.678,14
04/9/2006	143,3500	2,64%	139,6600	145,8600	137,9800	3.895	554.406,58
01/9/2006	139,6600	1,84%	138,8400	139,6600	138,2700	1.017	141.483,10
31/8/2006	137,1300	1,02%	135,4500	138,8400	135,4500	29.688	4.021.948,52
30/8/2006	135,7400	-1,01%	137,7100	139,4000	134,0300	3.902	530.573,30
29/8/2006	137,1300	0,00%	139,4000	140,5200	136,8600	1.542	213.932,74
28/8/2006	137,1300	-1,02%	138,5400	138,5400	135,4500	3.887	533.990,40
25/8/2006	138,5400	-1,01%	139,9600	142,4900	138,5400	1.426	199.061,00
24/8/2006	139,9600	-1,78%	141,3700	143,9100	139,9600	3.738	529.439,18
23/8/2006	142,4900	-0,99%	143,9100	145,3000	142,4900	1.394	201.488,40
22/8/2006	143,9100	-3,76%	149,5400	149,8100	143,9100	5.498	808.115,58
21/8/2006	149,5400	9,71%	136,3000	149,5400	134,3200	33.031	4.865.890,36
18/8/2006	136,3000	0,41%	135,7400	136,8600	134,3200	595	80.880,16
17/8/2006	135,7400	-2,23%	139,1000	139,1000	135,7400	2.047	281.592,20
16/8/2006	138,8400	2,50%	136,3000	139,4000	135,7400	4.625	635.999,00
14/8/2006	135,4500	1,06%	134,0300	135,7400	134,0300	1.129	152.356,56
11/8/2006	134,0300	0,00%	136,3000	136,8600	134,0300	846	114.108,34
10/8/2006	134,0300	-1,67%	132,9100	138,2700	132,6400	1.862	253.385,40
09/8/2006	136,3000	1,05%	134,8900	136,3000	132,0800	1.951	264.025,50
08/8/2006	134,8900	1,27%	134,0300	135,4500	132,9100	2.613	351.159,58
07/8/2006	133,2000	-1,25%	133,4700	134,3200	132,3500	1.138	151.805,54
04/8/2006	134,8900	2,56%	133,4700	134,8900	132,0800	1.861	249.685,48
03/8/2006	131,5200	-1,87%	134,0300	134,8900	131,2300	1.969	262.071,58
02/8/2006	134,0300	1,27%	132,3500	134,8900	132,3500	1.475	196.827,36
01/8/2006	132,3500	-0,84%	134,0300	136,3000	132,0800	4.171	562.788,12
31/7/2006	133,4700	2,82%	129,8100	133,4700	129,8100	2.585	342.498,48
28/7/2006	129,8100	-1,50%	131,5200	134,0300	129,8100	1.848	242.816,36
27/7/2006	131,7900	4,00%	127,8400	134,0300	127,8400	6.223	819.417,64
26/7/2006	126,7200	1,35%	125,0300	127,8400	125,0300	1.525	193.201,04
25/7/2006	125,0300	0,90%	124,4700	126,7200	124,4700	1.423	179.465,50
24/7/2006	123,9100	1,62%	123,6200	124,4700	122,7900	1.213	150.115,24
21/7/2006	121,9400	-2,03%	123,3500	123,9100	121,6400	1.072	131.589,60
20/7/2006	124,4700	1,61%	125,0300	127,2800	124,4700	2.630	330.218,62
19/7/2006	122,5000	0,71%	122,7900	124,4700	121,9400	1.755	216.189,86
18/7/2006	121,6400	-0,46%	125,0300	125,0300	121,6400	4.196	513.199,86
17/7/2006	122,2000	-4,63%	126,7200	126,7200	122,2000	2.803	347.135,20
14/7/2006	128,1300	1,11%	126,7200	131,7900	123,6200	4.954	636.919,26
13/7/2006	126,7200	-4,46%	131,7900	131,7900	126,7200	2.407	308.666,24
12/7/2006	132,6400	0,64%	135,4500	135,4500	132,3500	2.005	267.580,70
11/7/2006	131,7900	0,00%	131,2300	136,8600	130,9300	3.243	432.775,08
10/7/2006	131,7900	-2,30%	133,4700	134,8900	131,7900	1.192	159.025,26
07/7/2006	134,8900	0,64%	132,3500	137,1300	132,3500	2.442	330.245,80
06/7/2006	134,0300	1,48%	132,0800	134,8900	130,9300	3.648	486.559,38
05/7/2006	132,0800	-3,68%	137,1300	137,1300	130,1100	4.639	617.781,20
04/7/2006	137,1300	5,86%	129,5400	139,6600	128,9800	33.927	4.632.829,82
03/7/2006	129,5400	1,10%	129,5400	132,6400	128,9800	4.461	582.948,84
30/6/2006	128,1300	10,17%	118,8400	136,3000	117,7200	30.601	3.855.247,78
29/6/2006	116,3000	1,23%	116,8600	118,2800	115,4500	5.686	663.041,50
28/6/2006	114,8900	0,00%	118,8400	118,8400	114,8900	5.792	671.463,96

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%