Συνεχης ενημερωση

ΕΤΕΜ (ΚΑ) (ΕΤΕΜ)

0,1990 €

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
13/9/2007	2,5100	-2,71%	2,5600	2,5700	2,5000	41.124	103.496,00
12/9/2007	2,5800	-0,39%	2,5700	2,5900	2,5700	27.370	70.655,60
11/9/2007	2,5900	1,57%	2,5500	2,6000	2,5500	15.250	39.425,00
10/9/2007	2,5500	-1,16%	2,5800	2,5800	2,5100	14.498	36.805,70
07/9/2007	2,5800	0,39%	2,5900	2,6200	2,5800	27.349	71.028,38
06/9/2007	2,5700	0,78%	2,5700	2,6000	2,5700	15.539	40.061,00
05/9/2007	2,5500	0,00%	2,5800	2,6000	2,5500	4.884	12.517,35
04/9/2007	2,5500	-1,92%	2,6200	2,6300	2,5500	7.334	19.092,75
03/9/2007	2,6000	-0,76%	2,6300	2,6500	2,6000	14.049	36.951,00
31/8/2007	2,6200	3,15%	2,5500	2,6200	2,5500	26.508	68.797,00
30/8/2007	2,5400	1,60%	2,5500	2,5900	2,5400	27.216	69.693,64
29/8/2007	2,5000	-1,57%	2,5000	2,5400	2,4800	52.870	132.896,00
28/8/2007	2,5400	-0,78%	2,5600	2,5600	0,0000	3.850	9.530,00
27/8/2007	2,5600	-2,29%	2,6000	2,6100	2,5500	28.104	72.793,84
24/8/2007	2,6200	-1,13%	2,6200	2,6900	2,6000	18.080	47.676,01
23/8/2007	2,6500	1,53%	2,6200	2,7400	2,6200	46.381	124.172,06
22/8/2007	2,6100	3,57%	2,5200	2,6200	2,5200	21.196	54.902,68
21/8/2007	2,5200	-3,08%	2,6000	2,6000	2,4900	72.995	183.740,60
20/8/2007	2,6000	0,78%	2,6000	2,6400	2,6000	36.089	94.450,29
17/8/2007	2,5800	4,88%	2,4600	2,5900	2,4500	45.600	114.631,90
16/8/2007	2,4600	-7,17%	2,6200	2,6200	2,4500	79.195	197.817,14
14/8/2007	2,6500	3,52%	2,5600	2,6500	2,5600	23.531	61.452,69
13/8/2007	2,5600	2,40%	2,5200	2,5600	2,4900	42.246	106.583,20
10/8/2007	2,5000	-6,72%	2,6400	2,6400	2,4800	87.483	220.686,03
09/8/2007	2,6800	-3,94%	2,8400	2,8400	2,6700	27.835	76.225,70
08/8/2007	2,7900	-2,79%	2,9000	2,9000	2,7900	31.890	90.354,00
07/8/2007	2,8700	-0,35%	2,9400	2,9800	2,8700	18.851	54.965,78
06/8/2007	2,8800	-1,71%	2,9100	2,9200	2,8800	13.070	37.887,92
03/8/2007	2,9300	-1,68%	2,9800	2,9800	2,9200	14.315	42.218,30
02/8/2007	2,9800	0,34%	2,9700	3,0200	2,9700	21.117	62.333,80
01/8/2007	2,9700	-3,57%	3,0000	3,0000	2,9400	42.454	125.911,29
31/7/2007	3,0800	5,48%	3,0000	3,0800	2,9800	37.560	103.497,72
30/7/2007	2,9200	-2,67%	2,9800	3,0400	2,8800	45.585	129.095,15
27/7/2007	3,0000	-2,60%	3,0000	3,0600	2,9600	63.276	185.735,94
26/7/2007	3,0800	-1,91%	3,1400	3,2000	3,0600	54.411	159.542,02
25/7/2007	3,1400	0,64%	3,1200	3,1800	3,0800	33.761	105.950,38
24/7/2007	3,1200	-1,89%	3,2000	3,2200	3,1200	52.549	144.987,70
23/7/2007	3,1800	0,00%	3,2200	3,2200	3,1600	43.360	137.679,80
20/7/2007	3,1800	-1,85%	3,2800	3,2800	3,1800	23.537	69.270,26
19/7/2007	3,2400	1,25%	3,2200	3,2800	3,2000	30.221	97.727,90
18/7/2007	3,2000	-1,84%	3,2600	3,2600	3,1800	20.711	48.036,00
17/7/2007	3,2600	3,16%	3,1600	3,2600	3,1400	65.879	210.050,00
16/7/2007	3,1600	-2,47%	3,2400	3,2400	3,1600	68.847	208.122,44
13/7/2007	3,2400	-0,61%	3,3000	3,3000	3,2000	132.892	429.907,00
12/7/2007	3,2600	1,87%	3,2400	3,2800	3,2000	32.090	103.928,80
11/7/2007	3,2000	-0,62%	3,2000	3,2400	3,1800	32.295	103.545,54
10/7/2007	3,2200	-3,59%	3,3800	3,4000	3,2000	67.339	211.617,28
09/7/2007	3,3400	1,83%	3,3200	3,4400	3,3200	73.408	248.660,24
06/7/2007	3,2800	1,23%	3,2200	3,3400	3,2000	41.446	130.568,08
05/7/2007	3,2400	-0,61%	3,3000	3,3000	3,2000	53.511	172.948,14
04/7/2007	3,2600	-0,61%	3,3000	3,3200	3,2400	43.032	140.976,34
03/7/2007	3,2800	3,14%	3,2200	3,2800	3,2000	45.208	147.238,80
02/7/2007	3,1800	-0,62%	3,1400	3,2000	3,1400	36.058	78.531,88
29/6/2007	3,2000	0,00%	3,2000	3,2200	3,1200	26.240	83.211,80
28/6/2007	3,2000	0,63%	3,2000	3,2600	3,2000	17.324	55.913,00
27/6/2007	3,1800	-1,24%	3,2400	3,2400	3,1600	28.576	81.562,62
26/6/2007	3,2200	0,00%	3,2400	3,2400	3,1800	23.309	74.926,86
25/6/2007	3,2200	-1,23%	3,2200	3,2600	3,2000	38.815	124.241,58
22/6/2007	3,2600	0,00%	3,2400	3,3000	3,1800	47.440	153.353,80
21/6/2007	3,2600	-3,55%	3,3600	3,4000	3,2400	67.718	223.316,32
20/6/2007	3,3800	-0,59%	3,4000	3,4600	3,3600	32.924	112.064,04
19/6/2007	3,4000	-0,58%	3,4400	3,4600	3,3600	35.307	120.162,68
18/6/2007	3,4200	0,59%	3,4200	3,4800	3,3800	75.627	260.929,60
15/6/2007	3,4000	1,19%	3,4000	3,5200	3,3600	144.183	497.966,84
14/6/2007	3,3600	1,20%	3,3200	3,4200	3,3200	79.829	217.587,74
13/6/2007	3,3200	0,00%	3,3000	3,3600	3,3000	36.441	121.184,46
12/6/2007	3,3200	-1,19%	3,3400	3,4200	3,2800	80.573	271.750,88
11/6/2007	3,3600	2,44%	3,2800	3,4000	3,2800	76.502	256.882,76
08/6/2007	3,2800	4,46%	3,1000	3,3200	3,0800	103.033	317.681,06
07/6/2007	3,1400	-1,26%	3,2000	3,2400	3,1400	32.080	102.486,00
06/6/2007	3,1800	-1,85%	3,2400	3,2400	3,1600	34.322	106.947,76
05/6/2007	3,2400	-1,22%	3,2400	3,3600	3,2200	48.605	160.481,00
04/6/2007	3,2800	0,61%	3,3000	3,3400	3,2200	53.903	157.864,36
01/6/2007	3,2600	3,16%	3,2000	3,3000	3,1800	80.893	242.119,62
31/5/2007	3,1600	-1,25%	3,2400	3,3000	3,1600	70.927	183.003,74
30/5/2007	3,2000	-1,84%	3,2200	3,2600	3,1600	72.848	228.631,28
29/5/2007	3,2600	-1,81%	3,3200	3,3200	3,2200	60.913	190.723,46
25/5/2007	3,3200	-1,19%	3,3400	3,4000	3,3000	32.910	98.946,40
24/5/2007	3,3600	-0,59%	3,3400	3,3800	3,3200	31.508	103.132,58
23/5/2007	3,3800	1,81%	3,3400	3,4000	3,3200	50.807	166.445,58
22/5/2007	3,3200	1,22%	3,3000	3,3400	3,2800	46.730	154.339,00
21/5/2007	3,2800	0,00%	3,2800	3,3200	3,2600	75.525	244.771,62
18/5/2007	3,2800	-0,61%	3,3200	3,3600	3,2400	79.232	229.409,56
17/5/2007	3,3000	-4,07%	3,4600	3,5000	3,2800	164.377	549.726,08
16/5/2007	3,4400	1,78%	3,3800	3,4400	3,3800	81.618	239.252,82
15/5/2007	3,3800	1,81%	3,3400	3,4400	3,3400	91.125	307.479,52
14/5/2007	3,3200	-0,60%	3,3600	3,4000	3,3200	72.738	204.365,00
11/5/2007	3,3400	-1,18%	3,3800	3,3800	3,3000	118.939	398.317,60
10/5/2007	3,3800	-0,59%	3,4600	3,4600	3,3600	130.739	448.209,64
09/5/2007	3,4000	1,19%	3,4000	3,5000	3,3400	96.725	257.047,54
08/5/2007	3,3600	-2,33%	3,4600	3,4600	3,3400	65.797	222.665,94
07/5/2007	3,4400	0,00%	3,5600	3,5600	3,4200	44.902	112.644,06
04/5/2007	3,4400	-1,15%	3,5200	3,5600	3,4400	61.912	214.515,42
03/5/2007	3,4800	1,75%	3,4800	3,6000	3,4400	83.378	291.460,00
02/5/2007	3,4200	-0,58%	3,4400	3,5000	3,4000	29.310	100.748,60
30/4/2007	3,4400	0,58%	3,4200	3,5400	3,4000	43.410	,00
27/4/2007	3,4200	-2,29%	3,4600	3,5800	3,4000	122.765	427.302,70
26/4/2007	3,5000	-1,69%	3,6200	3,6400	3,5000	67.094	217.582,82
25/4/2007	3,5600	0,00%	3,7000	3,7000	3,5400	37.832	101.360,46
24/4/2007	3,5600	-2,20%	3,6200	3,6600	3,5200	93.408	297.999,42
23/4/2007	3,6400	-2,67%	3,7400	3,7600	3,6400	89.426	231.177,46
20/4/2007	3,7400	1,63%	3,7600	3,7800	3,6800	145.967	411.503,48
19/4/2007	3,6800	0,00%	3,6400	3,7000	3,5400	110.278	325.053,64
18/4/2007	3,6800	-4,17%	3,8200	3,8400	3,6800	125.469	452.184,36
17/4/2007	3,8400	2,67%	3,7600	3,8600	3,6800	176.802	667.853,44
16/4/2007	3,7400	1,08%	3,7800	3,8800	3,7000	147.945	555.556,06
13/4/2007	3,7000	0,00%	3,8000	3,8200	3,6800	93.932	351.171,40
12/4/2007	3,7000	-2,63%	3,7600	3,8000	3,6800	133.638	495.682,04
11/4/2007	3,8000	2,70%	3,7200	3,8600	3,7200	307.283	1.166.269,28
10/4/2007	3,7000	5,71%	3,6000	3,7200	3,5600	227.374	79.144.594,00
05/4/2007	3,5000	0,57%	3,5600	3,5600	3,4400	118.379	411.416,50
04/4/2007	3,4800	-1,69%	3,6000	3,6800	3,4200	215.774	673.635,80
03/4/2007	3,5400	0,00%	3,6600	3,8800	3,4400	747.387	2.610.197,34
02/4/2007	3,5400	9,94%	3,2200	3,5400	3,2200	423.717	1.321.330,72
30/3/2007	3,2200	3,21%	3,1400	3,3000	3,1400	319.676	739.942,12
29/3/2007	3,1200	5,76%	2,9400	3,1400	2,9400	276.325	845.962,44
28/3/2007	2,9500	0,00%	2,9300	2,9500	2,8800	55.634	134.204,09
27/3/2007	2,9500	0,34%	2,9400	3,0400	2,9200	214.235	639.550,20
26/3/2007	2,9400	-0,68%	3,0000	3,0400	2,9200	59.824	178.202,16
23/3/2007	2,9600	1,72%	2,9700	3,0200	2,9100	221.871	560.050,42
22/3/2007	2,9100	4,68%	2,8500	3,0000	2,8300	293.545	853.438,40
21/3/2007	2,7800	3,35%	2,7000	2,8000	2,6700	54.884	14.924.181,00
20/3/2007	2,6900	-1,10%	2,7300	2,7500	2,6700	38.943	99.467,47
19/3/2007	2,7200	0,00%	2,7700	2,7700	2,7200	30.902	84.903,09
16/3/2007	2,7200	0,74%	2,6800	2,7300	2,6600	44.119	119.188,00
15/3/2007	2,7000	0,37%	2,7800	2,8100	2,7000	109.390	283.783,66
14/3/2007	2,6900	-3,58%	2,6800	2,7200	2,6000	72.972	195.670,82
13/3/2007	2,7900	-1,06%	2,8200	2,9000	2,7600	68.362	190.933,60
12/3/2007	2,8200	-2,42%	2,9600	2,9600	2,8100	84.385	220.503,75
09/3/2007	2,8900	1,76%	2,8600	2,9200	2,8300	71.441	,00
08/3/2007	2,8400	1,79%	2,8100	2,9000	2,8000	116.255	326.136,86
07/3/2007	2,7900	-1,41%	2,8700	2,8800	2,7800	162.004	460.569,00
06/3/2007	2,8300	0,00%	2,8700	2,9400	2,8000	135.479	390.563,36
05/3/2007	2,8300	-2,41%	2,7200	2,8500	2,7200	213.555	594.116,65
02/3/2007	2,9000	2,47%	2,8300	2,9300	2,7800	207.920	594.324,35
01/3/2007	2,8300	-6,91%	3,0800	3,2000	2,8000	329.214	977.342,72
28/2/2007	3,0400	2,70%	2,8500	3,1200	2,7600	478.609	1.424.050,80
27/2/2007	2,9600	-9,20%	3,1800	3,2000	2,9400	526.697	1.601.410,79
26/2/2007	3,2600	3,82%	3,1800	3,3800	3,1800	446.448	1.461.684,88
23/2/2007	3,1400	10,18%	2,9000	3,2000	2,8800	606.089	1.844.648,34
22/2/2007	2,8500	2,89%	2,8000	2,8600	2,7800	226.997	637.006,21
21/2/2007	2,7700	-0,36%	2,8200	2,9100	2,7500	352.363	1.003.093,91
20/2/2007	2,7800	6,11%	2,6400	2,8100	2,6400	236.967	653.672,57
16/2/2007	2,6200	2,34%	2,5500	2,6500	2,5500	82.810	216.790,25
15/2/2007	2,5600	0,00%	2,5700	2,6200	2,5400	38.140	95.869,16
14/2/2007	2,5600	2,81%	2,5300	2,5700	2,5300	29.180	74.384,80
13/2/2007	2,4900	0,40%	2,4600	2,5400	2,4600	46.587	116.843,82
12/2/2007	2,4800	-5,70%	2,6000	2,6000	2,4600	91.448	229.263,66
09/2/2007	2,6300	0,38%	2,6000	2,6500	2,6000	39.886	104.954,36
08/2/2007	2,6200	-0,76%	2,6600	2,7100	2,6200	52.880	141.062,80
07/2/2007	2,6400	-1,49%	2,7000	2,7600	2,6300	113.970	306.840,70
06/2/2007	2,6800	-3,94%	2,7500	2,7700	2,6600	110.604	300.128,86
05/2/2007	2,7900	0,36%	2,7500	2,8600	2,7500	250.931	707.262,70
02/2/2007	2,7800	5,30%	2,6700	2,7900	2,6700	271.326	745.955,97
01/2/2007	2,6400	2,33%	2,6100	2,6600	2,6100	140.588	370.608,82
31/1/2007	2,5800	1,98%	2,5200	2,5900	2,5200	83.256	213.402,64
30/1/2007	2,5300	-0,39%	2,5600	2,5600	2,5100	43.910	,00
29/1/2007	2,5400	0,00%	2,5200	2,5700	2,5200	87.610	223.281,40
26/1/2007	2,5400	3,25%	2,4600	2,5900	2,4500	86.060	217.692,10
25/1/2007	2,4600	0,00%	2,4800	2,5500	2,4500	88.333	220.780,79
24/1/2007	2,4600	0,82%	2,4700	2,4800	2,4300	23.779	58.459,66
23/1/2007	2,4400	-1,61%	2,4800	2,4900	2,4000	35.350	86.180,00
22/1/2007	2,4800	-0,40%	2,4700	2,5100	2,4700	32.170	80.115,28
19/1/2007	2,4900	0,00%	2,4800	2,5200	2,4800	45.446	113.300,20
18/1/2007	2,4900	0,81%	2,4800	2,5100	2,4700	41.107	102.650,20
17/1/2007	2,4700	-0,40%	2,4700	2,5000	2,4500	37.710	93.435,45
16/1/2007	2,4800	-1,20%	2,5000	2,5200	2,4800	33.795	84.579,17
15/1/2007	2,5100	0,80%	2,5100	2,5300	2,4600	64.670	161.428,50
12/1/2007	2,4900	1,63%	2,4600	2,5100	2,4400	59.630	147.963,50
11/1/2007	2,4500	-0,41%	2,4900	2,5300	2,4200	88.509	219.266,29
10/1/2007	2,4600	-2,38%	2,5000	2,5100	2,4300	79.910	195.969,20
09/1/2007	2,5200	0,00%	2,5300	2,5700	2,4800	85.823	217.811,66
08/1/2007	2,5200	-3,45%	2,6100	2,6100	2,5200	77.230	196.956,40
05/1/2007	2,6100	-2,25%	2,6400	2,6700	2,6000	66.768	175.167,59
04/1/2007	2,6700	-0,74%	2,6600	2,7000	2,6300	64.205	171.407,85
03/1/2007	2,6900	-1,82%	2,7700	2,7900	2,6700	127.320	349.519,26
02/1/2007	2,7400	4,98%	2,6500	2,7900	2,6200	248.494	678.941,25
29/12/2006	2,6100	2,35%	2,5900	2,6200	2,5800	89.450	232.799,60
28/12/2006	2,5500	2,41%	2,5300	2,5600	2,5200	41.774	106.074,05
27/12/2006	2,4900	0,00%	2,4900	2,5200	2,4800	45.645	112.936,10
22/12/2006	2,4900	0,81%	2,5200	2,5200	2,4600	24.700	157.046,00
21/12/2006	2,4700	-2,37%	2,5200	2,5300	2,4700	38.404	95.904,02
20/12/2006	2,5300	1,20%	2,5200	2,5500	2,4900	67.526	170.479,59
19/12/2006	2,5000	-1,96%	2,5400	2,5500	2,5000	44.869	113.132,92
18/12/2006	2,5500	-0,78%	2,6000	2,6000	2,5400	37.490	95.878,59
15/12/2006	2,5700	-0,39%	2,5500	2,6200	2,5500	23.085	59.484,94
14/12/2006	2,5800	0,00%	2,6000	2,6500	2,5800	53.453	139.521,15
13/12/2006	2,5800	-2,27%	2,6600	2,6700	2,5800	122.421	320.787,79
12/12/2006	2,6400	7,32%	2,4800	2,6500	2,4800	276.176	718.589,03
11/12/2006	2,4600	-0,40%	2,4900	2,5100	2,4400	16.620	41.071,80
08/12/2006	2,4700	0,00%	2,4700	2,5200	2,4500	70.380	175.222,00
07/12/2006	2,4700	4,22%	2,3900	2,4700	2,3800	46.260	112.298,42
06/12/2006	2,3700	0,00%	2,4000	2,4000	2,3700	10.600	25.281,40
05/12/2006	2,3700	0,00%	2,3900	2,4000	2,3400	29.093	69.178,02
04/12/2006	2,3700	-0,42%	2,3800	2,4100	2,3200	31.374	74.861,38
01/12/2006	2,3800	0,85%	2,3600	2,3900	2,3500	21.900	51.939,50
30/11/2006	2,3600	-1,67%	2,4000	2,4100	2,3500	33.727	80.125,70
29/11/2006	2,4000	0,84%	2,4100	2,4300	2,3900	38.291	92.164,39
28/11/2006	2,3800	-3,64%	2,4500	2,4700	2,3700	88.464	213.034,28
27/11/2006	2,4700	2,92%	2,4000	2,5300	2,4000	103.725	257.563,36
24/11/2006	2,4000	-2,44%	2,4600	2,4600	2,3800	50.133	120.811,20
23/11/2006	2,4600	-0,81%	2,4900	2,4900	2,4500	26.458	65.384,72
22/11/2006	2,4800	0,00%	2,5000	2,5300	2,4700	71.295	178.048,87
21/11/2006	2,4800	1,22%	2,4600	2,5000	2,4400	80.720	199.687,45
20/11/2006	2,4500	-2,78%	2,5000	2,5300	2,4200	112.753	277.325,39
17/11/2006	2,5200	-1,18%	2,5700	2,5900	2,5100	105.501	269.523,11
16/11/2006	2,5500	-1,16%	2,5800	2,5900	2,5000	103.751	263.538,19
15/11/2006	2,5800	7,05%	2,4500	2,6100	2,4500	340.323	864.747,52
14/11/2006	2,4100	1,69%	2,3800	2,4300	2,3700	113.535	273.865,68
13/11/2006	2,3700	0,42%	2,4000	2,4100	2,3700	37.268	89.154,76
10/11/2006	2,3600	-0,84%	2,3600	2,3900	2,3500	30.605	72.684,70
09/11/2006	2,3800	0,00%	2,3600	2,4000	2,3500	32.592	77.528,63
08/11/2006	2,3800	-0,42%	2,3800	2,3900	2,3300	46.345	109.381,19
07/11/2006	2,3900	-0,42%	2,4000	2,4300	2,3700	34.278	82.193,36
06/11/2006	2,4000	0,42%	2,4000	2,4300	2,3900	57.395	138.184,28
03/11/2006	2,3900	0,84%	2,3700	2,4100	2,3500	59.338	141.483,35
02/11/2006	2,3700	-2,47%	2,4300	2,4300	2,3600	50.070	120.127,60
01/11/2006	2,4300	2,97%	2,3600	2,4600	2,3600	55.607	135.134,80
31/10/2006	2,3600	0,00%	2,3600	2,3800	2,3300	38.484	90.866,94
30/10/2006	2,3600	-1,26%	2,3300	2,3800	2,3300	36.120	85.153,54
27/10/2006	2,3900	-2,45%	2,4800	2,4800	2,3800	46.660	113.098,10
26/10/2006	2,4500	0,82%	2,4700	2,5300	2,4400	94.960	235.312,22
25/10/2006	2,4300	-0,82%	2,4300	2,4800	2,4200	28.220	69.061,10
24/10/2006	2,4500	-1,61%	2,5000	2,5100	2,4400	112.600	279.982,35
23/10/2006	2,4900	9,21%	2,3100	2,5000	2,3100	331.403	810.505,31
20/10/2006	2,2800	0,00%	2,2900	2,3300	2,2700	60.290	139.400,40
19/10/2006	2,2800	0,00%	2,3100	2,3300	2,2600	47.482	109.201,50
18/10/2006	2,2800	2,70%	2,2200	2,2900	2,2200	52.840	119.321,85
17/10/2006	2,2200	-1,33%	2,2500	2,2800	2,2100	47.151	105.377,02
16/10/2006	2,2500	-1,75%	2,3400	2,3400	2,2500	34.065	77.808,96
13/10/2006	2,2900	-2,14%	2,3700	2,3700	2,2800	56.820	132.536,42
12/10/2006	2,3400	-0,43%	2,3500	2,3800	2,3300	43.760	103.082,80
11/10/2006	2,3500	-1,67%	2,4000	2,4000	2,3200	57.354	135.063,58
10/10/2006	2,3900	1,27%	2,3900	2,4500	2,3600	172.921	414.903,89
09/10/2006	2,3600	7,27%	2,2100	2,3700	2,2000	336.896	780.939,14
06/10/2006	2,2000	-2,22%	2,2500	2,2900	2,1800	171.433	384.540,11
05/10/2006	2,2500	6,13%	2,1200	2,2600	2,1200	226.837	503.713,88
04/10/2006	2,1200	0,95%	2,1400	2,1600	2,1000	56.888	121.758,48
03/10/2006	2,1000	0,00%	2,1000	2,1300	2,0900	34.081	71.807,59
02/10/2006	2,1000	1,94%	2,0700	2,1500	2,0500	61.900	130.341,47
29/9/2006	2,0600	0,49%	2,0500	2,0800	2,0400	33.831	69.698,97
28/9/2006	2,0500	0,49%	2,0600	2,0700	2,0400	17.350	35.596,50
27/9/2006	2,0400	-0,97%	2,0800	2,1000	2,0400	73.290	151.081,41
26/9/2006	2,0600	-3,74%	2,1700	2,1700	2,0600	39.367	82.304,98
25/9/2006	2,1400	0,47%	2,1600	2,2000	2,1300	66.050	143.166,70
22/9/2006	2,1300	0,47%	2,1000	2,1500	2,0800	72.400	153.573,60
21/9/2006	2,1200	0,95%	2,1500	2,2000	2,1100	307.045	660.857,61
20/9/2006	2,1000	6,06%	2,0000	2,1300	2,0000	151.311	313.165,40
19/9/2006	1,9800	-0,50%	1,9700	1,9800	1,9600	10.484	20.665,72
18/9/2006	1,9900	0,00%	2,0000	2,0000	1,9600	8.950	17.639,50
15/9/2006	1,9900	1,02%	1,9900	2,0100	1,9700	15.020	29.917,30
14/9/2006	1,9700	-1,99%	2,0100	2,0200	1,9500	32.681	64.963,86
13/9/2006	2,0100	-0,50%	2,0400	2,0600	2,0100	28.140	57.206,90
12/9/2006	2,0200	0,00%	2,0200	2,0500	2,0100	17.165	34.716,80
11/9/2006	2,0200	-1,46%	2,0500	2,0900	2,0200	57.565	118.039,15
08/9/2006	2,0500	1,99%	2,0200	2,0600	2,0200	26.040	53.478,76
07/9/2006	2,0100	0,50%	1,9900	2,0200	1,9800	29.900	59.724,80
06/9/2006	2,0000	-2,44%	2,0600	2,0600	2,0000	21.416	43.287,18
05/9/2006	2,0500	0,00%	2,0500	2,0800	2,0300	24.559	50.346,51
04/9/2006	2,0500	0,49%	2,0600	2,0900	2,0000	50.000	102.296,80
01/9/2006	2,0400	0,00%	2,0600	2,0600	2,0300	13.265	27.142,35
31/8/2006	2,0400	2,51%	1,9900	2,0600	1,9900	42.594	86.826,02
30/8/2006	1,9900	-1,00%	2,0300	2,0700	1,9800	50.400	101.446,85
29/8/2006	2,0100	0,00%	2,0400	2,1000	2,0100	48.290	99.162,65
28/8/2006	2,0100	-2,90%	2,0700	2,0800	2,0000	46.372	93.919,81
25/8/2006	2,0700	-3,27%	2,1700	2,1900	2,0500	50.312	105.466,57
24/8/2006	2,1400	-1,38%	2,1500	2,2100	2,1400	48.935	106.034,60
23/8/2006	2,1700	2,36%	2,1400	2,2100	2,1200	77.397	168.814,56
22/8/2006	2,1200	0,47%	2,1200	2,1700	2,1100	64.824	138.511,59
21/8/2006	2,1100	1,93%	2,0800	2,1700	2,0700	38.801	82.775,57
18/8/2006	2,0700	0,49%	2,0800	2,0900	2,0200	39.535	81.594,40
17/8/2006	2,0600	-5,07%	2,1500	2,1900	2,0600	65.711	138.783,23
16/8/2006	2,1700	-0,91%	2,2200	2,2400	2,1600	75.340	164.762,88
14/8/2006	2,1900	2,34%	2,1400	2,2200	2,1400	76.775	168.875,75
11/8/2006	2,1400	-1,38%	2,2100	2,2800	2,1100	145.095	318.862,43
10/8/2006	2,1700	3,83%	2,0600	2,2900	2,0200	138.252	300.351,79
09/8/2006	2,0900	6,09%	1,9700	2,1000	1,9700	106.018	218.565,91
08/8/2006	1,9700	-1,50%	2,0000	2,1000	1,9500	119.165	242.208,30
07/8/2006	2,0000	9,89%	1,7900	2,0000	1,7800	68.261	131.249,51
04/8/2006	1,8200	1,11%	1,8200	1,8400	1,7900	10.950	19.980,10
03/8/2006	1,8000	-2,17%	1,8500	1,8500	1,7800	8.390	15.077,05
02/8/2006	1,8400	2,22%	1,8000	1,8500	1,8000	23.690	43.332,52
01/8/2006	1,8000	3,45%	1,7800	1,8400	1,7600	65.375	117.863,38
31/7/2006	1,7400	1,75%	1,7500	1,7600	1,7200	9.141	15.952,88
28/7/2006	1,7100	-0,58%	1,7100	1,7600	1,6900	28.444	49.149,11
27/7/2006	1,7200	1,18%	1,7300	1,7300	1,7000	18.870	32.268,00
26/7/2006	1,7000	2,41%	1,6700	1,7000	1,6700	7.870	13.266,20
25/7/2006	1,6600	3,11%	1,6500	1,6900	1,6300	9.450	15.703,50
24/7/2006	1,6100	0,00%	1,6400	1,6400	1,6100	5.800	9.454,00
21/7/2006	1,6100	-4,17%	1,6800	1,6800	1,6100	28.475	46.597,81
20/7/2006	1,6800	5,00%	1,7000	1,7000	1,6600	27.651	46.225,57
19/7/2006	1,6000	-3,03%	1,6800	1,6800	1,6000	17.314	28.231,92
18/7/2006	1,6500	4,43%	1,5500	1,6500	1,5500	20.991	33.676,82
17/7/2006	1,5800	-7,60%	1,6800	1,6800	1,5800	23.790	38.459,21
14/7/2006	1,7100	0,00%	1,6300	1,7200	1,6300	25.819	,00
13/7/2006	1,7100	-6,56%	1,8000	1,8000	1,6900	33.580	,00
12/7/2006	1,8300	0,55%	1,8300	1,8500	1,7900	25.236	,00
11/7/2006	1,8200	1,68%	1,7800	1,8500	1,7800	33.741	,00
10/7/2006	1,7900	4,07%	1,7100	1,7900	1,7100	30.715	,00
07/7/2006	1,7200	0,00%	1,7100	1,7400	1,7000	16.733	,00

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.%