Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	22,4800	2,18%	22,0000	22,5000	21,8600	467.270	10.060.843,96
27/8/2007	22,0000	-1,79%	22,4000	22,4000	21,5800	189.663	4.148.752,88
24/8/2007	22,4000	-1,67%	22,7800	22,7800	22,2800	349.277	7.853.908,06
23/8/2007	22,7800	4,78%	21,9000	22,9200	21,9000	676.562	15.130.453,84
22/8/2007	21,7400	-0,73%	21,7400	21,9200	21,6200	358.004	7.792.394,90
21/8/2007	21,9000	7,04%	20,7000	21,9400	20,5000	1.002.880	21.335.476,15
20/8/2007	20,4600	-2,48%	20,9800	20,9800	20,3200	221.850	4.555.034,88
17/8/2007	20,9800	9,84%	19,2400	21,0000	19,1800	449.848	8.989.566,68
16/8/2007	19,1000	-1,85%	19,3000	19,4200	19,0200	379.739	7.303.155,28
14/8/2007	19,4600	-0,10%	19,4800	19,6600	19,4000	209.681	4.088.699,40
13/8/2007	19,4800	0,41%	19,6800	19,6800	19,4000	346.495	6.760.324,36
10/8/2007	19,4000	-6,37%	20,0000	20,0000	19,2600	692.723	13.579.469,87
09/8/2007	20,7200	1,37%	20,8400	20,8400	20,1800	198.544	4.065.452,80
08/8/2007	20,4400	0,20%	20,6600	20,7600	20,3600	460.502	9.429.854,98
07/8/2007	20,4000	-1,92%	21,0000	21,0800	20,4000	337.404	7.020.336,04
06/8/2007	20,8000	-0,95%	20,9000	20,9000	20,6000	268.907	5.574.642,10
03/8/2007	21,0000	-0,94%	21,3000	21,3600	21,0000	261.572	5.533.306,26
02/8/2007	21,2000	-2,48%	21,7400	22,0000	21,1400	219.598	4.668.845,68
01/8/2007	21,7400	-1,54%	21,8800	21,8800	21,0400	959.488	20.737.714,00
31/7/2007	22,0800	-1,78%	22,3000	22,4800	22,0400	278.315	4.731.019,72
30/7/2007	22,4800	-0,09%	22,3200	22,5000	21,9000	270.582	5.788.687,00
27/7/2007	22,5000	-1,32%	22,0600	22,5600	21,9800	771.508	17.223.216,56
26/7/2007	22,8000	-2,15%	23,3000	23,3400	22,4400	253.623	5.412.334,40
25/7/2007	23,3000	3,10%	22,4000	23,3000	22,1200	221.725	5.051.179,38
24/7/2007	22,6000	0,00%	22,6000	22,8400	22,3400	493.964	10.843.521,18
23/7/2007	22,6000	-0,79%	22,1000	22,6000	22,1000	244.538	5.466.310,06
20/7/2007	22,7800	-2,65%	23,3200	23,3400	22,4000	410.546	9.044.053,86
19/7/2007	23,4000	1,92%	22,9800	23,4000	22,9400	343.344	7.833.823,36
18/7/2007	22,9600	1,59%	22,5000	22,9600	22,4600	742.874	14.104.661,37
17/7/2007	22,6000	0,00%	22,6000	22,8000	22,2200	286.315	6.459.313,40
16/7/2007	22,6000	-0,79%	22,7800	22,7800	22,4000	373.523	8.377.690,02
13/7/2007	22,7800	2,06%	22,5000	22,7800	22,3000	571.610	12.861.301,78
12/7/2007	22,3200	3,91%	21,3400	22,3200	21,2000	418.236	8.943.754,94
11/7/2007	21,4800	-0,09%	21,1000	21,4800	21,1000	320.347	6.816.179,16
10/7/2007	21,5000	-2,18%	21,9800	21,9800	21,4200	276.254	5.850.885,38
09/7/2007	21,9800	2,23%	21,5000	21,9800	21,3800	664.819	14.468.111,38
06/7/2007	21,5000	3,07%	20,7800	21,6000	20,6600	958.615	19.324.961,70
05/7/2007	20,8600	0,77%	20,7000	20,8600	20,5200	227.641	4.718.170,96
04/7/2007	20,7000	1,17%	20,7000	20,7200	20,5200	104.231	2.131.028,36
03/7/2007	20,4600	-1,63%	20,9600	20,9600	20,4600	285.677	5.783.417,56
02/7/2007	20,8000	-0,48%	20,9000	20,9000	20,4200	294.687	6.080.151,00
29/6/2007	20,9000	1,46%	20,5000	21,0000	20,5000	490.117	9.870.509,70
28/6/2007	20,6000	-1,15%	20,9000	21,0000	20,5000	431.008	8.937.501,00
27/6/2007	20,8400	1,46%	20,4200	20,8400	20,3400	912.092	18.679.880,40
26/6/2007	20,5400	-1,06%	20,7000	20,7000	20,3000	1.285.212	26.409.326,00
25/6/2007	20,7600	-1,61%	21,0200	21,0200	20,6400	533.226	11.068.516,56
22/6/2007	21,1000	-1,86%	21,1200	21,4600	21,1000	252.383	5.350.230,42
21/6/2007	21,5000	0,00%	21,5000	21,5000	21,1000	447.528	9.623.301,60
20/6/2007	21,5000	0,09%	21,2400	21,6400	21,1400	440.316	9.442.954,50
19/6/2007	21,4800	-1,10%	21,7000	21,7000	21,4000	218.051	3.287.941,82
18/6/2007	21,7200	-3,04%	22,4000	22,4200	21,6400	409.123	9.049.553,16
15/6/2007	22,4000	-0,09%	22,4200	22,6600	21,9200	449.957	10.042.739,72
14/6/2007	22,4200	5,26%	21,8000	22,4200	21,8000	996.661	19.326.702,83
13/6/2007	21,3000	-1,66%	21,7000	21,8200	21,2200	598.032	12.881.186,92
12/6/2007	21,6600	1,03%	21,2000	21,9200	21,2000	498.554	10.821.780,30
11/6/2007	21,4400	3,18%	20,9000	21,4400	20,7600	354.872	7.546.294,40
08/6/2007	20,7800	0,39%	20,5400	20,7800	20,3400	190.696	3.234.614,94
07/6/2007	20,7000	3,09%	20,4000	20,7200	20,2600	529.946	10.889.835,00
06/6/2007	20,0800	-0,40%	20,1600	20,1600	19,8200	408.619	8.201.132,00
05/6/2007	20,1600	0,30%	20,1000	20,1600	19,8000	251.302	5.029.700,00
04/6/2007	20,1000	-2,33%	20,4000	20,4000	20,1000	193.139	2.204.580,10
01/6/2007	20,5800	1,88%	20,2000	20,5800	20,0600	189.829	3.683.053,84
31/5/2007	20,2000	2,02%	19,9800	20,2000	19,9800	627.189	12.577.093,20
30/5/2007	19,8000	-0,50%	19,8400	19,9400	19,5400	292.087	4.743.544,22
29/5/2007	19,9000	-3,40%	20,5000	20,5000	19,8000	481.610	9.367.679,46
25/5/2007	20,6000	-0,96%	20,6000	20,6000	20,2200	339.470	6.430.739,64
24/5/2007	20,8000	-0,48%	20,5000	20,9200	20,5000	341.601	3.912.888,54
23/5/2007	20,9000	1,16%	20,6000	21,0000	20,6000	336.577	6.164.342,90
22/5/2007	20,6600	3,20%	20,0000	20,7000	20,0000	551.514	11.305.176,68
21/5/2007	20,0200	0,10%	20,0000	20,1000	19,9000	519.252	10.285.355,82
18/5/2007	20,0000	0,00%	20,0000	20,0800	19,9000	328.883	6.158.187,86
17/5/2007	20,0000	0,00%	19,9400	20,1400	19,9400	339.698	6.799.017,00
16/5/2007	20,0000	0,00%	20,0000	20,1400	19,9400	157.281	2.866.373,72
15/5/2007	20,0000	0,00%	19,9400	20,0600	19,9400	453.875	8.643.511,72
14/5/2007	20,0000	0,50%	19,9600	20,0600	19,9000	347.750	6.140.623,70
11/5/2007	19,9000	-1,00%	19,9000	19,9000	19,6200	249.560	4.932.147,50
10/5/2007	20,1000	2,24%	19,6600	20,1000	19,6000	593.663	11.849.697,12
09/5/2007	19,6600	-0,71%	19,8000	19,8000	19,5400	1.116.739	22.000.781,00
08/5/2007	19,8000	0,71%	19,6800	19,8000	19,5000	389.621	7.675.810,00
07/5/2007	19,6600	-0,51%	19,9800	19,9800	19,6600	363.065	6.349.962,98
04/5/2007	19,7600	0,00%	19,5000	19,8000	19,5000	350.566	6.784.205,80
03/5/2007	19,7600	0,20%	19,7400	20,0200	19,6600	650.822	12.896.753,00
02/5/2007	19,7200	2,07%	19,5000	19,7200	19,4000	729.876	13.189.245,10
30/4/2007	19,3200	2,01%	19,0000	19,3800	18,9000	504.477	,00
27/4/2007	18,9400	-0,11%	18,9600	19,0000	18,5800	276.987	5.212.944,00
26/4/2007	18,9600	1,39%	18,7000	18,9600	18,7000	655.475	11.588.635,82
25/4/2007	18,7000	2,07%	18,5000	18,7600	18,5000	443.460	7.297.246,62
24/4/2007	18,3200	-0,87%	18,5600	18,6600	18,2400	5.592.790	102.463.533,52
23/4/2007	18,4800	1,54%	18,1200	18,6200	18,1200	363.827	4.990.561,78
20/4/2007	18,2000	3,41%	17,8400	18,2000	17,8400	2.371.072	36.759.902,30
19/4/2007	17,6000	-2,22%	18,0000	18,0600	17,6000	757.497	12.312.247,74
18/4/2007	18,0000	0,22%	17,9400	18,0000	17,8400	713.877	10.829.746,66
17/4/2007	17,9600	-0,77%	18,0000	18,0000	17,8400	412.755	7.405.658,94
16/4/2007	18,1000	0,56%	18,0000	18,1000	17,9200	747.782	13.486.189,00
13/4/2007	18,0000	0,45%	17,9400	18,1400	17,9000	452.158	8.129.317,00
12/4/2007	17,9200	-0,11%	17,9000	17,9400	17,7800	900.035	16.110.136,92
11/4/2007	17,9400	0,79%	17,9800	18,0000	17,8000	557.581	9.493.381,32
10/4/2007	17,8000	-0,89%	18,0000	18,0000	17,7000	520.037	,00
05/4/2007	17,9600	0,00%	17,7600	18,1000	17,7400	578.398	10.352.295,02
04/4/2007	17,9600	3,34%	17,5000	17,9600	17,4800	883.027	12.418.193,93
03/4/2007	17,3800	-1,25%	17,9000	18,0000	17,2600	1.575.414	27.839.058,30
02/4/2007	17,6000	-3,93%	18,0800	18,1000	17,6000	1.276.990	22.766.639,00
30/3/2007	18,3200	-3,58%	19,0000	19,0000	18,1400	990.509	14.380.934,10
29/3/2007	19,0000	0,64%	18,7800	19,0800	18,7800	607.423	11.513.951,00
28/3/2007	18,8800	-4,65%	19,6000	19,7000	18,8800	797.001	12.647.415,64
27/3/2007	19,8000	-1,69%	20,1400	20,2200	19,6200	505.196	10.022.251,76
26/3/2007	20,1400	1,72%	19,7600	20,2400	19,6000	474.702	9.231.380,76
23/3/2007	19,8000	-0,80%	19,7200	19,8600	19,5400	250.899	4.802.538,32
22/3/2007	19,9600	0,00%	20,1600	20,1800	19,7400	239.955	4.768.895,12
21/3/2007	19,9600	-0,70%	20,1000	20,1000	19,7800	100.747	,00
20/3/2007	20,1000	2,03%	19,7000	20,1400	19,6400	343.693	6.238.364,90
19/3/2007	19,7000	-0,30%	19,4400	19,7600	19,4400	238.732	4.667.227,66
16/3/2007	19,7600	2,17%	19,3000	19,7600	19,1800	361.333	7.020.189,42
15/3/2007	19,3400	-0,72%	19,6000	19,6200	19,1400	323.894	5.612.111,28
14/3/2007	19,4800	-2,11%	19,3200	19,5000	19,0400	375.170	7.258.894,04
13/3/2007	19,9000	-1,00%	20,1000	20,1000	19,7200	244.605	4.836.341,28
12/3/2007	20,1000	-0,69%	20,3000	20,3000	19,8600	194.720	3.898.228,00
09/3/2007	20,2400	2,33%	19,7800	20,2400	19,6000	281.387	,00
08/3/2007	19,7800	1,02%	19,8200	19,8200	19,5000	188.471	3.426.190,12
07/3/2007	19,5800	-1,41%	19,6600	19,8400	19,5000	241.524	4.730.499,50
06/3/2007	19,8600	-0,70%	20,0000	20,1000	19,6000	593.257	11.799.204,12
05/3/2007	20,0000	3,09%	19,0000	20,0800	18,8200	810.766	15.815.399,46
02/3/2007	19,4000	0,73%	19,2600	19,4400	18,5000	954.903	18.079.190,92
01/3/2007	19,2600	-1,43%	19,7400	19,7400	19,0000	983.068	19.143.415,50
28/2/2007	19,5400	-4,12%	19,9000	20,1000	19,5200	1.198.991	23.727.845,55
27/2/2007	20,3800	-1,83%	20,7000	20,8000	20,0800	803.885	16.406.923,93
26/2/2007	20,7600	-1,33%	21,2000	21,2000	20,5400	446.131	9.260.429,12
23/2/2007	21,0400	-1,68%	21,2000	21,3000	20,9800	334.074	7.054.452,52
22/2/2007	21,4000	0,75%	21,4000	21,4000	20,9000	628.527	13.342.623,00
21/2/2007	21,2400	-4,15%	22,0400	22,1000	21,2000	451.578	9.690.355,74
20/2/2007	22,1600	1,84%	21,8800	22,2000	21,6000	641.285	14.069.204,62
16/2/2007	21,7600	-0,55%	21,8800	21,8800	21,4600	264.224	5.716.487,36
15/2/2007	21,8800	-1,00%	21,9800	22,0400	21,5400	545.521	11.879.194,76
14/2/2007	22,1000	0,82%	22,2400	22,4200	21,9800	623.170	13.804.820,40
13/2/2007	21,9200	1,86%	21,5200	21,9400	21,5200	390.105	8.462.557,74
12/2/2007	21,5200	0,28%	21,3800	21,8000	21,3200	509.938	10.998.573,78
09/2/2007	21,4600	-0,09%	21,3400	21,5200	21,2200	331.992	7.106.935,64
08/2/2007	21,4800	0,28%	21,4800	21,8000	21,2800	312.022	6.710.455,74
07/2/2007	21,4200	0,56%	21,4800	21,5800	21,0800	388.521	8.277.740,98
06/2/2007	21,3000	0,28%	21,1200	21,4600	21,0200	490.688	10.448.563,76
05/2/2007	21,2400	-1,21%	21,5000	21,5000	21,0600	324.060	6.885.895,32
02/2/2007	21,5000	-1,38%	21,8000	21,9000	21,4400	283.863	6.135.656,50
01/2/2007	21,8000	-1,36%	22,2800	22,3000	21,6600	349.743	7.679.007,88
31/1/2007	22,1000	1,84%	21,9000	22,1800	21,8000	492.937	10.846.923,92
30/1/2007	21,7000	0,00%	21,7000	21,8000	21,3600	317.564	,00
29/1/2007	21,7000	0,93%	21,5000	21,7000	21,2000	276.396	5.913.898,00
26/1/2007	21,5000	-0,56%	21,2400	21,6000	21,2400	341.178	7.304.869,02
25/1/2007	21,6200	0,56%	21,6200	21,9400	21,3600	671.690	14.562.735,08
24/1/2007	21,5000	3,46%	20,7000	21,5600	20,3000	1.399.718	29.636.112,91
23/1/2007	20,7800	-0,29%	20,6600	20,8600	20,4800	463.465	9.591.260,68
22/1/2007	20,8400	-2,62%	21,4000	21,5000	20,7800	470.216	9.913.298,76
19/1/2007	21,4000	2,10%	20,9600	22,0000	20,9600	1.382.213	29.773.692,02
18/1/2007	20,9600	2,24%	20,5400	20,9800	20,5000	523.015	10.847.844,28
17/1/2007	20,5000	0,29%	20,1400	20,5600	20,1400	361.042	7.362.988,08
16/1/2007	20,4400	-0,97%	20,2000	20,4400	20,1800	452.378	9.201.869,94
15/1/2007	20,6400	-0,19%	20,6800	20,7200	20,3600	134.035	2.755.862,08
12/1/2007	20,6800	0,00%	20,6800	20,8000	20,2400	381.038	7.837.065,66
11/1/2007	20,6800	0,98%	20,4800	20,7600	20,3200	360.357	7.418.767,94
10/1/2007	20,4800	-1,25%	20,4200	20,5000	20,2000	392.542	7.989.914,82
09/1/2007	20,7400	-0,48%	20,9000	20,9000	20,5200	317.194	6.563.662,00
08/1/2007	20,8400	0,68%	20,7000	20,9400	20,7000	792.293	16.389.123,62
05/1/2007	20,7000	1,97%	20,3000	20,7600	20,1400	695.111	14.297.190,26
04/1/2007	20,3000	1,30%	20,1000	20,3400	19,9000	260.764	5.244.444,68
03/1/2007	20,0400	2,24%	19,6000	20,3000	19,6000	563.340	11.300.655,28
02/1/2007	19,6000	2,08%	19,3400	19,6800	19,2800	298.203	5.801.452,04
29/12/2006	19,2000	-0,72%	19,4000	19,4200	19,1800	100.294	1.933.990,06
28/12/2006	19,3400	0,83%	19,3200	19,3400	19,1000	126.791	2.438.290,00
27/12/2006	19,1800	-1,13%	19,1600	19,3000	19,1400	188.977	3.619.079,64
22/12/2006	19,4000	-0,72%	19,6000	19,6600	19,2200	164.481	7.932.735,90
21/12/2006	19,5400	-0,31%	19,6000	19,6800	19,4600	242.897	4.744.405,44
20/12/2006	19,6000	2,62%	19,1000	19,6200	19,1000	241.591	4.715.140,12
19/12/2006	19,1000	-1,04%	19,2800	19,3200	19,1000	954.273	18.279.340,63
18/12/2006	19,3000	-1,93%	19,6000	19,6400	19,3000	157.584	3.069.487,50
15/12/2006	19,6800	2,39%	19,2200	19,6800	19,2000	364.238	7.082.509,94
14/12/2006	19,2200	-1,74%	19,5600	19,6800	19,2200	326.553	6.332.141,18
13/12/2006	19,5600	0,10%	19,7000	19,7400	19,3000	148.809	2.908.922,56
12/12/2006	19,5400	-1,31%	19,6200	19,7600	19,5400	258.138	5.064.440,22
11/12/2006	19,8000	0,00%	19,8000	19,8000	19,5800	206.270	4.072.633,00
08/12/2006	19,8000	0,00%	19,8600	19,8600	19,5600	223.031	4.396.349,00
07/12/2006	19,8000	0,71%	19,4200	19,8000	19,4200	169.903	3.341.482,14
06/12/2006	19,6600	-0,30%	19,4800	19,7600	19,3600	95.182	1.859.576,92
05/12/2006	19,7200	0,41%	19,7000	19,7600	19,3200	271.213	5.319.046,40
04/12/2006	19,6400	0,72%	19,5600	19,7000	19,4000	546.660	10.737.685,26
01/12/2006	19,5000	4,50%	18,8600	19,5000	18,8200	536.981	10.377.331,72
30/11/2006	18,6600	-1,79%	19,2400	19,2400	18,6600	417.806	7.870.756,84
29/11/2006	19,0000	-0,31%	19,2600	19,2800	18,9400	714.797	13.630.009,00
28/11/2006	19,0600	-3,25%	19,7000	19,7000	18,9800	422.808	8.202.470,36
27/11/2006	19,7000	-1,89%	20,0000	20,0600	19,5600	479.449	9.463.802,50
24/11/2006	20,0800	1,31%	19,8800	20,0800	19,6000	310.599	6.170.452,06
23/11/2006	19,8200	-0,40%	19,9000	19,9400	19,7000	219.986	4.358.855,86
22/11/2006	19,9000	0,51%	20,0000	20,0000	19,5000	407.956	8.050.051,14
21/11/2006	19,8000	-1,98%	20,2600	20,3600	19,3000	1.015.004	19.826.457,51
20/11/2006	20,2000	0,20%	20,0000	20,2400	19,9600	473.030	9.530.563,64
17/11/2006	20,1600	0,80%	20,1000	20,2800	20,0200	477.171	9.620.883,40
16/11/2006	20,0000	0,00%	20,0000	20,0800	19,8400	317.076	6.325.791,64
15/11/2006	20,0000	1,52%	19,6600	20,0200	19,6600	537.844	10.713.691,22
14/11/2006	19,7000	0,51%	19,6000	19,7400	19,5800	145.047	2.852.161,22
13/11/2006	19,6000	-0,20%	19,7000	19,7600	19,5200	433.770	8.525.452,60
10/11/2006	19,6400	0,10%	19,5000	19,7800	19,4400	396.474	7.785.275,24
09/11/2006	19,6200	0,20%	19,5800	19,7200	19,5400	174.364	3.418.325,48
08/11/2006	19,5800	-1,01%	19,7800	19,8200	19,4000	321.065	6.290.069,96
07/11/2006	19,7800	-1,10%	19,7600	19,9400	19,5400	597.293	11.771.221,18
06/11/2006	20,0000	0,00%	20,0000	20,0000	19,7400	332.241	6.619.259,68
03/11/2006	20,0000	0,00%	20,0000	20,1000	19,8600	515.444	10.294.459,50
02/11/2006	20,0000	0,40%	19,8600	20,1000	19,8400	369.079	7.382.824,98
01/11/2006	19,9200	-0,40%	20,0000	20,1600	19,7600	246.859	4.908.685,52
31/10/2006	20,0000	1,01%	19,6000	20,3000	19,6000	366.471	7.359.599,06
30/10/2006	19,8000	0,71%	19,8600	19,8600	19,4600	113.166	2.224.818,48
27/10/2006	19,6600	-0,71%	19,8600	19,8600	19,5400	197.874	3.894.707,02
26/10/2006	19,8000	-1,00%	20,0000	20,0400	19,7200	392.886	7.786.853,00
25/10/2006	20,0000	-0,20%	20,0400	20,2000	19,9400	341.235	6.827.033,10
24/10/2006	20,0400	0,20%	20,0000	20,1400	19,9400	451.803	9.043.501,52
23/10/2006	20,0000	0,00%	19,9000	20,0000	19,8800	147.393	2.943.809,04
20/10/2006	20,0000	0,40%	19,9200	20,1800	19,7800	698.179	13.894.637,72
19/10/2006	19,9200	-1,78%	20,2000	20,5200	19,9200	587.458	11.910.320,60
18/10/2006	20,2800	-0,88%	20,2400	20,3200	20,1200	466.047	9.439.023,92
17/10/2006	20,4600	-0,20%	20,2800	20,5000	20,2400	484.440	9.886.556,18
16/10/2006	20,5000	-0,97%	20,7000	20,7400	20,2200	238.529	4.885.745,56
13/10/2006	20,7000	-0,19%	20,5800	21,0000	20,5600	1.420.079	29.494.625,08
12/10/2006	20,7400	0,68%	20,4400	20,7400	20,4400	228.006	4.705.076,48
11/10/2006	20,6000	1,38%	20,3200	20,6200	20,2800	701.554	14.365.686,80
10/10/2006	20,3200	1,60%	19,9200	20,4000	19,9000	327.814	6.640.271,12
09/10/2006	20,0000	1,32%	19,6200	20,2800	19,6200	285.231	5.712.465,62
06/10/2006	19,7400	-3,52%	20,4600	20,4600	19,7400	277.188	5.545.048,36
05/10/2006	20,4600	1,99%	20,3000	20,5000	20,2600	861.703	17.561.365,32
04/10/2006	20,0600	4,48%	19,2600	20,0600	19,0400	1.395.278	27.685.035,46
03/10/2006	19,2000	0,00%	19,0000	19,3000	19,0000	413.429	7.916.812,40
02/10/2006	19,2000	1,05%	18,8600	19,2000	18,8600	645.470	12.304.380,98
29/9/2006	19,0000	1,60%	18,8000	19,0000	18,8000	544.546	10.302.540,06
28/9/2006	18,7000	0,00%	18,6000	18,7600	18,5400	447.762	8.334.228,18
27/9/2006	18,7000	-0,11%	18,7600	18,8600	18,4800	651.639	12.136.407,76
26/9/2006	18,7200	-0,95%	18,6200	18,8600	18,6200	338.740	6.336.619,82
25/9/2006	18,9000	0,64%	18,7800	18,9600	18,7600	362.571	6.831.075,06
22/9/2006	18,7800	-1,16%	18,8000	18,9200	18,5600	345.166	6.458.642,08
21/9/2006	19,0000	0,21%	19,0800	19,2400	18,9600	625.432	11.936.954,62
20/9/2006	18,9600	1,72%	18,7800	18,9800	18,7000	451.151	8.476.931,02
19/9/2006	18,6400	0,65%	18,6000	18,6600	18,4000	307.343	5.689.628,06
18/9/2006	18,5200	-1,17%	18,7600	18,8200	18,4600	96.239	1.792.309,96
15/9/2006	18,7400	2,40%	18,3000	18,7400	18,3000	297.287	5.560.800,46
14/9/2006	18,3000	-1,61%	18,7000	18,8400	18,3000	475.537	8.833.918,50
13/9/2006	18,6000	-2,21%	19,1800	19,2000	18,6000	270.407	5.106.369,42
12/9/2006	19,0200	-1,65%	19,2400	19,5000	19,0200	374.102	7.163.591,52
11/9/2006	19,3400	1,58%	19,0400	19,4000	19,0000	364.728	7.024.289,50
08/9/2006	19,0400	0,74%	18,9000	19,0800	18,8000	231.147	4.391.439,48
07/9/2006	18,9000	0,64%	18,6200	18,9000	18,6200	177.107	3.319.599,28
06/9/2006	18,7800	-1,37%	19,0600	19,0800	18,7400	92.470	1.743.474,98
05/9/2006	19,0400	0,95%	18,8600	19,0400	18,5800	197.875	3.737.202,36
04/9/2006	18,8600	0,86%	18,8000	18,9200	18,7000	287.197	5.396.313,58
01/9/2006	18,7000	0,21%	18,7600	18,8000	18,5000	195.980	3.665.500,40
31/8/2006	18,6600	2,53%	18,3000	18,6600	18,1000	264.637	4.888.538,22
30/8/2006	18,2000	-2,57%	18,5000	18,6600	18,2000	484.612	8.905.121,00
29/8/2006	18,6800	1,85%	18,3400	18,6800	18,3000	263.960	4.897.643,18
28/8/2006	18,3400	-0,76%	18,4000	18,4800	17,9000	330.821	6.002.235,90
25/8/2006	18,4800	-0,65%	18,7000	18,7000	18,4400	537.542	9.951.495,16
24/8/2006	18,6000	-0,21%	18,8000	18,8000	18,5000	585.662	10.913.281,00
23/8/2006	18,6400	-0,32%	18,9200	18,9200	18,6400	246.703	4.622.307,02
22/8/2006	18,7000	-0,32%	18,8000	18,8000	18,6200	145.398	2.715.877,38
21/8/2006	18,7600	-0,32%	18,7800	18,8000	18,6400	233.209	4.365.425,06
18/8/2006	18,8200	0,32%	18,7600	18,9400	18,7600	200.794	3.786.669,18
17/8/2006	18,7600	-0,11%	19,2400	19,2600	18,7200	584.002	11.089.276,18
16/8/2006	18,7800	0,97%	18,7200	18,8000	18,5000	295.084	5.505.995,14
14/8/2006	18,6000	1,20%	18,5600	18,6000	18,4000	50.233	930.405,90
11/8/2006	18,3800	-1,18%	18,6000	18,6800	18,3600	112.732	2.079.775,68
10/8/2006	18,6000	-1,48%	18,5000	18,6800	18,4200	121.383	2.251.209,84
09/8/2006	18,8800	-0,21%	18,9200	18,9200	18,6200	223.575	4.175.185,32
08/8/2006	18,9200	-0,32%	18,9800	19,0200	18,7600	247.016	4.679.447,74
07/8/2006	18,9800	0,74%	18,7800	18,9800	18,5200	102.369	1.922.135,12
04/8/2006	18,8400	1,62%	18,4600	18,8400	18,4600	115.592	2.162.467,44
03/8/2006	18,5400	-0,86%	18,7000	18,7200	18,3200	215.784	4.010.024,04
02/8/2006	18,7000	1,41%	18,5600	18,7000	18,5000	168.174	3.123.788,94
01/8/2006	18,4400	-1,28%	18,5400	18,5800	18,3600	395.765	7.311.111,20
31/7/2006	18,6800	-0,32%	18,7400	19,0800	18,5200	331.561	6.199.898,96
28/7/2006	18,7400	1,08%	18,7600	19,1800	18,4400	333.665	6.293.424,57
27/7/2006	18,5400	1,20%	18,4000	18,7000	18,3200	100.700	1.865.577,78
26/7/2006	18,3200	-1,40%	18,5800	18,7000	18,3200	152.172	2.811.627,14
25/7/2006	18,5800	2,77%	18,2400	18,7000	18,2400	310.277	5.733.568,84
24/7/2006	18,0800	1,35%	17,7000	18,0800	17,7000	151.990	2.711.119,82
21/7/2006	17,8400	-0,11%	17,8600	17,9600	17,6600	289.299	5.137.707,12
20/7/2006	17,8600	1,13%	17,9800	18,0800	17,8200	201.445	3.615.792,32
19/7/2006	17,6600	-2,43%	18,0000	18,2400	17,6600	422.053	7.552.410,44
18/7/2006	18,1000	1,69%	17,8000	18,1000	17,5400	265.198	4.744.554,54
17/7/2006	17,8000	-3,16%	18,1000	18,1000	17,8000	220.337	3.941.571,00
14/7/2006	18,3800	0,77%	18,0200	18,4600	17,9600	323.217	,00
13/7/2006	18,2400	-2,25%	18,3600	18,3600	18,2200	187.402	,00
12/7/2006	18,6600	1,08%	18,3000	18,7600	18,3000	93.840	,00
11/7/2006	18,4600	-0,65%	18,3400	18,7400	18,3400	147.123	,00
10/7/2006	18,5800	0,54%	18,3000	18,5800	18,1400	151.907	,00
07/7/2006	18,4800	1,65%	18,1000	18,4800	18,0000	376.942	,00
06/7/2006	18,1800	1,00%	18,0600	18,2600	18,0400	244.756	,00
05/7/2006	18,0000	-3,54%	18,6600	18,7000	17,9600	259.891	,00
04/7/2006	18,6600	0,32%	18,6000	18,7400	18,4400	316.447	,00
03/7/2006	18,6000	0,43%	18,6800	18,6800	18,4600	202.757	3.770.410,56
30/6/2006	18,5200	0,33%	18,7600	18,7800	18,4600	370.467	,00
29/6/2006	18,4600	-0,11%	18,2000	18,5000	18,1000	405.563	,00
28/6/2006	18,4800	-0,11%	18,5000	18,5000	18,2600	183.682	,00
27/6/2006	18,5000	0,76%	18,4600	18,5000	18,3600	153.713	,00
26/6/2006	18,3600	-2,34%	18,8000	18,8000	18,2000	214.047	,00
23/6/2006	18,8000	0,32%	18,8000	18,8000	18,6000	228.851	,00
22/6/2006	18,7400	-1,88%	18,7400	19,1000	18,5200	405.287	,00
21/6/2006	19,1000	0,00%	19,0000	19,2200	18,6800	207.399	,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.%