Συνεχης ενημερωση

ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)

0,5100 €

0,0000 (0,00%)

Άνοιγμα 0,5100
Υψηλό 0,5100
Χαμηλό 0,5100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	3,4200	-0,58%	3,4400	3,4400	3,3600	1.490	5.044,20
27/8/2007	3,4400	-2,27%	3,5000	3,5200	3,3400	7.606	26.355,60
24/8/2007	3,5200	0,57%	3,5000	3,5200	3,4400	2.180	7.595,60
23/8/2007	3,5000	-2,78%	3,6200	3,6200	3,4400	14.805	52.399,34
22/8/2007	3,6000	2,86%	3,5400	3,6200	3,5400	6.503	23.140,50
21/8/2007	3,5000	0,00%	3,4000	3,5200	3,4000	3.300	11.428,00
20/8/2007	3,5000	0,00%	3,7000	3,7000	3,4600	6.030	21.326,68
17/8/2007	3,5000	8,70%	3,2200	3,5000	3,1600	10.603	34.550,20
16/8/2007	3,2200	-6,40%	3,2000	3,3200	3,2000	11.379	36.943,80
14/8/2007	3,4400	0,58%	3,2400	3,5000	3,2000	8.075	27.598,00
13/8/2007	3,4200	-1,72%	3,4200	3,5000	3,3600	41.292	141.045,52
10/8/2007	3,4800	0,00%	3,4200	3,5000	3,3000	36.390	123.835,60
09/8/2007	3,4800	-4,92%	3,7600	3,7600	3,4400	54.199	189.731,48
08/8/2007	3,6600	-2,14%	3,7400	3,7800	3,5800	11.486	42.233,54
07/8/2007	3,7400	-2,60%	4,0000	4,0200	3,7400	4.835	18.728,90
06/8/2007	3,8400	-4,48%	3,8800	4,0000	3,8200	14.733	57.174,04
03/8/2007	4,0200	-2,43%	4,1200	4,1200	3,8800	13.426	53.963,92
02/8/2007	4,1200	0,49%	4,0600	4,1800	4,0400	7.210	28.798,40
01/8/2007	4,1000	-3,76%	4,0200	4,1000	3,9600	16.574	66.988,00
31/7/2007	4,2600	5,45%	4,1000	4,2600	4,0800	7.419	30.448,26
30/7/2007	4,0400	-1,94%	4,1600	4,2000	3,9200	15.195	55.564,40
27/7/2007	4,1200	-4,63%	4,2000	4,2800	4,0000	18.412	75.695,20
26/7/2007	4,3200	-4,85%	4,6400	4,6400	4,2000	16.619	72.261,36
25/7/2007	4,5400	-0,44%	4,4200	4,6000	4,4200	13.480	61.243,60
24/7/2007	4,5600	-2,15%	4,6600	4,7200	4,5000	14.146	64.041,20
23/7/2007	4,6600	1,75%	4,6800	4,6800	4,5000	6.599	30.525,24
20/7/2007	4,5800	0,88%	4,6000	4,6600	4,4600	6.830	31.162,74
19/7/2007	4,5400	-2,16%	4,6000	4,6800	4,5400	8.419	38.642,94
18/7/2007	4,6400	0,87%	4,5600	4,7000	4,4600	23.586	106.586,90
17/7/2007	4,6000	-0,86%	4,5400	4,7000	4,5200	8.800	40.243,00
16/7/2007	4,6400	-1,69%	4,6800	4,7000	4,5800	8.693	39.281,58
13/7/2007	4,7200	0,43%	4,7400	4,8400	4,7200	10.710	50.873,60
12/7/2007	4,7000	3,52%	4,6400	4,8000	4,5600	22.239	103.268,26
11/7/2007	4,5400	-1,30%	4,5000	4,6000	4,4600	5.664	25.759,86
10/7/2007	4,6000	0,00%	4,5200	4,6200	4,5200	296.030	1.290.070,60
09/7/2007	4,6000	4,07%	4,4000	4,7200	4,4000	46.452	214.650,24
06/7/2007	4,4200	0,91%	4,2800	4,5200	4,2800	30.855	134.164,60
05/7/2007	4,3800	-0,90%	4,3600	4,4400	4,3000	12.846	56.109,82
04/7/2007	4,4200	-0,45%	4,4400	4,5200	4,3800	9.560	42.835,10
03/7/2007	4,4400	6,22%	4,2800	4,4800	4,2400	30.614	133.415,54
02/7/2007	4,1800	0,00%	4,2800	4,2800	4,0600	9.494	36.525,92
29/6/2007	4,1800	-2,79%	4,2000	4,2200	4,1400	3.090	12.928,90
28/6/2007	4,3000	2,87%	4,1800	4,3000	4,1400	5.537	23.238,78
27/6/2007	4,1800	0,00%	4,1600	4,2000	4,1000	7.523	28.488,62
26/6/2007	4,1800	0,48%	4,1400	4,2200	4,1400	9.467	39.681,28
25/6/2007	4,1600	-0,95%	4,1200	4,1800	4,0600	9.272	38.360,14
22/6/2007	4,2000	0,00%	4,0800	4,2400	4,0800	17.649	73.658,18
21/6/2007	4,2000	-3,67%	4,2600	4,3800	4,1400	29.345	123.417,74
20/6/2007	4,3600	0,00%	4,3400	4,4600	4,3400	13.754	60.172,80
19/6/2007	4,3600	-2,24%	4,2800	4,4400	4,2600	28.128	122.581,28
18/6/2007	4,4600	0,00%	4,5200	4,6200	4,4400	28.497	92.954,00
15/6/2007	4,4600	0,45%	4,5000	4,5400	4,4000	6.560	29.495,20
14/6/2007	4,4400	0,45%	4,4200	4,5400	4,4200	13.989	62.664,86
13/6/2007	4,4200	1,84%	4,3600	4,4200	4,3000	14.310	62.584,28
12/6/2007	4,3400	0,00%	4,3400	4,4600	4,3200	28.944	126.775,50
11/6/2007	4,3400	1,88%	4,3800	4,4600	4,2800	32.248	140.793,64
08/6/2007	4,2600	2,40%	3,7600	4,4000	3,7600	53.949	199.720,62
07/6/2007	4,1600	2,46%	4,0400	4,4600	4,0000	34.929	83.522,06
06/6/2007	4,0600	-1,93%	4,2000	4,2000	3,9600	20.323	81.727,36
05/6/2007	4,1400	7,81%	3,8600	4,2000	3,8600	77.173	315.860,70
04/6/2007	3,8400	2,67%	3,6400	3,8600	3,6400	14.179	50.454,80
01/6/2007	3,7400	1,08%	3,7000	3,7800	3,7000	8.252	30.990,86
31/5/2007	3,7000	0,00%	3,7800	3,8000	3,6600	11.450	29.202,04
30/5/2007	3,7000	-2,12%	3,6800	3,7400	3,6400	17.350	60.911,12
29/5/2007	3,7800	2,16%	3,7600	3,7800	3,6600	14.570	54.427,44
25/5/2007	3,7000	-2,12%	3,7600	3,8000	3,6400	20.990	58.605,00
24/5/2007	3,7800	-1,05%	3,7600	3,8000	3,7200	11.483	43.176,70
23/5/2007	3,8200	-1,04%	3,8800	3,9600	3,7800	28.412	97.667,68
22/5/2007	3,8600	0,52%	3,8800	3,8800	3,8000	15.720	60.411,00
21/5/2007	3,8400	7,26%	3,7200	3,9200	3,7000	67.082	256.927,86
18/5/2007	3,5800	-0,56%	3,6000	3,6200	3,5200	6.355	18.577,50
17/5/2007	3,6000	-1,64%	3,7000	3,7200	3,6000	32.660	119.097,00
16/5/2007	3,6600	3,98%	3,6200	3,6800	3,5400	37.555	119.918,44
15/5/2007	3,5200	-1,12%	3,6200	3,6200	3,5000	6.530	19.447,60
14/5/2007	3,5600	2,30%	3,5800	3,6400	3,5200	19.039	64.266,20
11/5/2007	3,4800	-0,57%	3,5000	3,5600	3,4400	11.528	40.215,00
10/5/2007	3,5000	4,79%	3,4000	3,5800	3,4000	88.345	310.709,00
09/5/2007	3,3400	1,21%	3,3400	3,3400	3,2400	7.272	23.348,82
08/5/2007	3,3000	-1,20%	3,3400	3,3400	3,2400	3.001	9.179,08
07/5/2007	3,3400	1,21%	3,3600	3,3600	3,2400	4.770	14.301,00
04/5/2007	3,3000	0,00%	3,3400	3,3600	3,2400	6.235	19.301,00
03/5/2007	3,3000	-1,20%	3,3400	3,3400	3,2600	2.080	6.887,00
02/5/2007	3,3400	0,00%	3,4000	3,4000	3,3000	1.642	4.831,00
30/4/2007	3,3400	1,21%	3,2600	3,4000	3,2200	5.246	,00
27/4/2007	3,3000	0,00%	3,3000	3,3400	3,2400	7.885	26.013,30
26/4/2007	3,3000	-0,60%	3,3800	3,4000	3,3000	4.520	14.993,00
25/4/2007	3,3200	-1,19%	3,3400	3,3800	3,2600	7.745	13.801,58
24/4/2007	3,3600	1,20%	3,3400	3,3600	3,3200	5.206	17.383,00
23/4/2007	3,3200	-1,19%	3,4200	3,4200	3,3000	7.169	15.912,48
20/4/2007	3,3600	2,44%	3,3400	3,3800	3,2800	10.053	30.323,60
19/4/2007	3,2800	0,61%	3,2200	3,2800	3,2000	4.525	9.481,78
18/4/2007	3,2600	0,00%	3,2800	3,2800	3,2400	12.744	41.400,16
17/4/2007	3,2600	-0,61%	3,3000	3,3000	3,2200	20.055	65.098,20
16/4/2007	3,2800	-2,96%	3,3800	3,4200	3,2800	10.309	34.375,12
13/4/2007	3,3800	-1,17%	3,4400	3,4600	3,3200	13.534	45.795,72
12/4/2007	3,4200	0,00%	3,4200	3,4200	3,3400	9.110	30.874,00
11/4/2007	3,4200	0,00%	3,4000	3,4800	3,3800	16.415	54.966,70
10/4/2007	3,4200	0,00%	3,5000	3,5000	3,4200	9.350	,00
05/4/2007	3,4200	1,18%	3,4000	3,4400	3,3600	12.300	41.817,78
04/4/2007	3,3800	-0,59%	3,4200	3,4400	3,3600	8.410	23.336,10
03/4/2007	3,4000	0,59%	3,3600	3,4200	3,3400	14.349	48.046,56
02/4/2007	3,3800	-1,74%	3,4000	3,4400	3,3400	9.726	30.377,90
30/3/2007	3,4400	-1,71%	3,4800	3,4800	3,4000	14.157	29.665,98
29/3/2007	3,5000	1,16%	3,5200	3,5200	3,4200	10.365	35.979,34
28/3/2007	3,4600	0,58%	3,4400	3,5000	3,4200	22.370	71.923,00
27/3/2007	3,4400	1,18%	3,3600	3,4400	3,3600	18.044	61.234,72
26/3/2007	3,4000	-1,16%	3,4600	3,4600	3,3400	10.540	34.389,40
23/3/2007	3,4400	2,38%	3,4000	3,5000	3,3800	77.082	256.153,54
22/3/2007	3,3600	1,82%	3,4200	3,4200	3,3400	27.034	91.073,00
21/3/2007	3,3000	1,23%	3,2800	3,3000	3,2000	12.992	,00
20/3/2007	3,2600	0,62%	3,2800	3,2800	3,1800	18.822	48.090,10
19/3/2007	3,2400	-0,61%	3,2400	3,2600	3,1600	11.910	38.506,58
16/3/2007	3,2600	1,24%	3,1800	3,2600	3,1800	13.640	44.016,88
15/3/2007	3,2200	-1,23%	3,3000	3,3000	3,2000	23.135	73.497,10
14/3/2007	3,2600	0,62%	3,0800	3,3200	3,0800	32.469	104.287,60
13/3/2007	3,2400	-1,22%	3,2800	3,4000	3,2000	73.210	241.045,56
12/3/2007	3,2800	-3,53%	3,4200	3,4800	3,2200	44.007	140.393,06
09/3/2007	3,4000	-0,58%	3,4000	3,4800	3,3600	31.030	8.802.308,00
08/3/2007	3,4200	2,40%	3,4000	3,4400	3,3800	15.540	42.555,40
07/3/2007	3,3400	-1,18%	3,4200	3,4800	3,3200	29.784	100.913,38
06/3/2007	3,3800	2,42%	3,4200	3,4800	3,3400	23.135	79.180,40
05/3/2007	3,3000	-1,79%	3,2800	3,3400	3,2200	38.772	127.393,34
02/3/2007	3,3600	5,66%	3,2800	3,3600	3,1400	66.746	217.984,16
01/3/2007	3,1800	-4,79%	3,4600	3,5000	3,1400	86.677	287.917,98
28/2/2007	3,3400	-1,18%	3,3400	3,4200	3,2000	71.101	238.633,00
27/2/2007	3,3800	-9,14%	3,6200	3,6200	3,3600	736.757	2.611.390,22
26/2/2007	3,7200	0,00%	3,6200	3,7600	3,6000	89.248	328.915,24
23/2/2007	3,7200	8,14%	3,3400	3,7800	3,3400	188.986	685.159,10
22/2/2007	3,4400	10,97%	3,2000	3,4600	3,1600	110.470	367.190,78
21/2/2007	3,1000	-0,64%	3,1200	3,2800	3,0600	701.132	2.178.233,60
20/2/2007	3,1200	8,71%	2,9600	3,2800	2,8900	101.640	313.879,22
16/2/2007	2,8700	-0,69%	2,8800	2,8800	2,8100	9.740	27.864,85
15/2/2007	2,8900	1,40%	2,8500	2,9100	2,8500	15.083	43.680,42
14/2/2007	2,8500	3,26%	2,7600	2,9000	2,7600	252.150	707.760,32
13/2/2007	2,7600	-1,43%	2,8000	2,8700	2,6800	11.280	31.346,10
12/2/2007	2,8000	-3,45%	2,9400	3,0000	2,7800	26.048	74.508,75
09/2/2007	2,9000	3,57%	2,8100	2,9800	2,7900	405.145	1.138.122,80
08/2/2007	2,8000	0,36%	2,7400	2,8100	2,7400	23.640	66.192,21
07/2/2007	2,7900	-0,71%	2,8100	2,8700	2,7900	8.659	24.308,37
06/2/2007	2,8100	2,93%	2,7600	2,8300	2,7600	34.409	96.299,34
05/2/2007	2,7300	-0,36%	2,6700	2,7500	2,6700	6.455	17.655,00
02/2/2007	2,7400	0,74%	2,7000	2,7400	2,6800	12.963	35.319,29
01/2/2007	2,7200	1,12%	2,6800	2,7400	2,6800	18.720	50.956,53
31/1/2007	2,6900	0,75%	2,7000	2,7000	2,6500	1.320	3.552,50
30/1/2007	2,6700	-1,11%	2,6800	2,7300	2,6400	11.620	,00
29/1/2007	2,7000	-1,10%	2,7300	2,7400	2,6800	5.837	15.823,51
26/1/2007	2,7300	1,11%	2,6800	2,7300	2,6400	10.186	27.355,02
25/1/2007	2,7000	-1,46%	2,7300	2,7400	2,6800	5.530	14.947,00
24/1/2007	2,7400	1,11%	2,7400	2,7400	2,6600	5.070	13.687,25
23/1/2007	2,7100	-0,37%	2,6600	2,7200	2,6400	3.480	9.341,90
22/1/2007	2,7200	-0,73%	2,7000	2,7400	2,6900	11.947	32.398,46
19/1/2007	2,7400	1,48%	2,7000	2,7400	2,6700	11.319	30.801,19
18/1/2007	2,7000	0,75%	2,7100	2,7100	2,6100	23.156	61.461,00
17/1/2007	2,6800	-1,47%	2,7000	2,7300	2,6000	15.454	41.216,02
16/1/2007	2,7200	-1,09%	2,7500	2,7600	2,7000	3.265	8.889,30
15/1/2007	2,7500	-0,36%	2,7800	2,8000	2,7100	4.098	11.230,77
12/1/2007	2,7600	1,85%	2,8000	2,8000	2,7100	6.525	17.811,57
11/1/2007	2,7100	1,88%	2,6600	2,7300	2,6500	8.217	22.044,09
10/1/2007	2,6600	-5,00%	2,7500	2,7500	2,6600	18.025	48.660,10
09/1/2007	2,8000	-2,10%	2,8600	2,8600	2,7700	12.922	36.229,50
08/1/2007	2,8600	-0,35%	2,8500	2,8600	2,8400	4.175	11.890,20
05/1/2007	2,8700	-0,69%	2,9000	2,9000	2,8500	4.996	14.326,72
04/1/2007	2,8900	0,00%	2,9000	2,9100	2,8600	26.973	77.849,71
03/1/2007	2,8900	0,35%	2,8800	2,9300	2,8600	24.275	70.340,49
02/1/2007	2,8800	-0,35%	2,9100	2,9100	2,8600	17.215	49.851,40
29/12/2006	2,8900	0,35%	2,9000	2,9400	2,8700	4.740	13.716,00
28/12/2006	2,8800	0,70%	2,8600	2,9000	2,8500	2.805	8.037,85
27/12/2006	2,8600	-0,35%	2,9300	2,9300	2,8100	9.135	26.060,25
22/12/2006	2,8700	0,00%	2,8900	2,9000	2,8600	4.925	36.638,40
21/12/2006	2,8700	-0,69%	2,9400	2,9400	2,8600	7.825	22.513,65
20/12/2006	2,8900	0,35%	2,9200	2,9200	2,8500	4.683	13.518,99
19/12/2006	2,8800	0,00%	2,8800	2,8800	2,8200	8.172	23.373,60
18/12/2006	2,8800	2,13%	2,9000	2,9000	2,8200	15.273	43.540,07
15/12/2006	2,8200	-0,70%	2,9000	2,9000	2,8000	7.854	22.271,12
14/12/2006	2,8400	-0,35%	2,8500	2,9200	2,8200	11.620	33.391,25
13/12/2006	2,8500	0,71%	2,8300	2,8500	2,7900	9.117	25.887,25
12/12/2006	2,8300	1,80%	2,7600	2,8700	2,7600	31.972	90.381,15
11/12/2006	2,7800	1,46%	2,7500	2,7800	2,7200	3.900	10.788,50
08/12/2006	2,7400	-2,14%	2,7500	2,7800	2,7100	8.890	24.417,00
07/12/2006	2,8000	0,36%	2,8000	2,8000	2,7700	3.144	8.766,96
06/12/2006	2,7900	0,00%	2,8000	2,8000	2,7700	3.830	10.678,60
05/12/2006	2,7900	-0,71%	2,8300	2,8300	2,7500	9.014	25.208,86
04/12/2006	2,8100	1,81%	2,7600	2,8300	2,7500	23.645	66.115,22
01/12/2006	2,7600	0,36%	2,7500	2,7900	2,7500	3.640	10.101,77
30/11/2006	2,7500	4,17%	2,6400	2,7500	2,6400	30.369	81.439,15
29/11/2006	2,6400	-1,49%	2,6900	2,7000	2,6300	17.991	47.949,78
28/11/2006	2,6800	-3,25%	2,7400	2,7600	2,6400	19.875	53.037,21
27/11/2006	2,7700	0,00%	2,7300	2,8400	2,7000	13.730	37.900,13
24/11/2006	2,7700	1,84%	2,7500	2,8000	2,7100	28.615	79.078,15
23/11/2006	2,7200	-2,51%	2,7900	2,7900	2,7200	21.506	58.985,52
22/11/2006	2,7900	0,36%	2,7700	2,7900	2,7000	19.453	53.808,46
21/11/2006	2,7800	-2,11%	2,8400	2,8700	2,7700	37.889	106.788,80
20/11/2006	2,8400	3,65%	2,7300	2,9100	2,7300	153.514	431.275,39
17/11/2006	2,7400	-0,72%	2,7400	2,7800	2,7000	4.119	11.204,48
16/11/2006	2,7600	0,73%	2,7400	2,7800	2,7200	9.279	25.358,48
15/11/2006	2,7400	-0,72%	2,7700	2,7800	2,7400	20.315	56.210,14
14/11/2006	2,7600	0,73%	2,7600	2,8000	2,7200	16.655	46.344,88
13/11/2006	2,7400	1,86%	2,7200	2,7600	2,6700	16.206	44.009,40
10/11/2006	2,6900	0,00%	2,6900	2,7000	2,6200	9.860	26.226,39
09/11/2006	2,6900	2,28%	2,6200	2,7000	2,6200	7.012	18.709,74
08/11/2006	2,6300	1,15%	2,6400	2,6500	2,5700	6.665	17.351,40
07/11/2006	2,6000	-1,14%	2,6800	2,6800	2,6000	8.680	22.922,22
06/11/2006	2,6300	0,77%	2,6100	2,6500	2,6100	4.808	12.666,88
03/11/2006	2,6100	1,16%	2,6200	2,6500	2,5700	8.765	22.885,40
02/11/2006	2,5800	0,39%	2,5700	2,6600	2,5700	19.100	49.811,00
01/11/2006	2,5700	0,78%	2,5400	2,6300	2,4700	7.490	18.942,40
31/10/2006	2,5500	-1,54%	2,5900	2,6000	2,5200	5.379	13.758,23
30/10/2006	2,5900	-1,15%	2,6200	2,6200	2,5200	4.790	12.338,83
27/10/2006	2,6200	1,95%	2,5700	2,6300	2,5700	2.727	7.089,03
26/10/2006	2,5700	0,78%	2,5600	2,6000	2,5400	3.627	9.319,68
25/10/2006	2,5500	-2,67%	2,6000	2,6800	2,5400	26.220	67.635,34
24/10/2006	2,6200	5,22%	2,5400	2,6300	2,5000	34.222	87.324,63
23/10/2006	2,4900	0,81%	2,4500	2,5200	2,4500	5.725	14.238,15
20/10/2006	2,4700	0,82%	2,4500	2,4800	2,4000	10.906	26.643,78
19/10/2006	2,4500	-1,21%	2,4600	2,4800	2,4500	4.471	11.027,26
18/10/2006	2,4800	1,64%	2,4500	2,4900	2,4300	4.506	11.057,74
17/10/2006	2,4400	-0,81%	2,4600	2,4600	2,4000	7.000	16.993,70
16/10/2006	2,4600	-2,38%	2,5200	2,5200	2,4600	11.108	27.508,89
13/10/2006	2,5200	-1,18%	2,5700	2,5700	2,5000	6.125	15.395,14
12/10/2006	2,5500	1,59%	2,5700	2,5700	2,5100	3.780	9.563,85
11/10/2006	2,5100	-0,79%	2,5500	2,5500	2,5000	1.946	4.896,53
10/10/2006	2,5300	-1,17%	2,5700	2,5700	2,5000	2.985	7.510,80
09/10/2006	2,5600	0,39%	2,5400	2,5600	2,5200	3.210	8.163,60
06/10/2006	2,5500	-0,78%	2,6400	2,6400	2,5500	3.850	9.890,95
05/10/2006	2,5700	1,18%	2,6000	2,6000	2,5500	5.442	14.043,51
04/10/2006	2,5400	-2,31%	2,5700	2,6000	2,5200	3.030	7.705,00
03/10/2006	2,6000	1,96%	2,5300	2,6000	2,4800	6.440	16.202,70
02/10/2006	2,5500	-1,16%	2,5600	2,5800	2,5200	3.500	8.890,60
29/9/2006	2,5800	1,98%	2,5000	2,5800	2,5000	5.450	13.828,80
28/9/2006	2,5300	-0,78%	2,5700	2,5700	2,5000	5.990	15.139,80
27/9/2006	2,5500	-1,54%	2,6300	2,6300	2,5500	2.335	6.034,78
26/9/2006	2,5900	-0,38%	2,6000	2,6000	2,5400	1.962	5.053,39
25/9/2006	2,6000	-0,76%	2,6400	2,6700	2,5700	2.797	7.264,47
22/9/2006	2,6200	0,77%	2,5700	2,6300	2,5500	3.864	10.028,52
21/9/2006	2,6000	4,00%	2,5300	2,6000	2,5000	4.873	12.376,54
20/9/2006	2,5000	0,00%	2,5000	2,5500	2,4700	4.936	12.446,28
19/9/2006	2,5000	0,00%	2,4800	2,5500	2,4800	5.077	12.685,50
18/9/2006	2,5000	-1,19%	2,5300	2,5800	2,5000	13.550	34.216,00
15/9/2006	2,5300	-1,17%	2,6000	2,6400	2,5300	3.403	8.751,15
14/9/2006	2,5600	-1,54%	2,6000	2,6800	2,5200	7.941	20.367,17
13/9/2006	2,6000	-2,99%	2,6800	2,7000	2,5900	11.865	31.364,50
12/9/2006	2,6800	-0,74%	2,7500	2,7500	2,6500	11.172	29.919,98
11/9/2006	2,7000	-1,82%	2,7000	2,7400	2,7000	5.180	14.029,50
08/9/2006	2,7500	0,73%	2,7500	2,7800	2,7000	7.205	19.702,05
07/9/2006	2,7300	0,74%	2,7200	2,7500	2,6200	7.460	19.954,92
06/9/2006	2,7100	-1,09%	2,7500	2,7600	2,6600	14.815	40.019,97
05/9/2006	2,7400	-2,14%	2,8000	2,8000	2,6800	8.165	22.366,11
04/9/2006	2,8000	6,46%	2,6200	2,8100	2,6200	28.933	79.102,03
01/9/2006	2,6300	-1,13%	2,6200	2,6800	2,5900	7.962	21.090,08
31/8/2006	2,6600	-3,62%	2,7400	2,7600	2,6300	9.644	25.904,32
30/8/2006	2,7600	-1,08%	2,8400	2,8400	2,6700	14.060	38.658,89
29/8/2006	2,7900	13,41%	2,6500	2,9000	2,6500	42.722	117.111,93
28/8/2006	2,4600	2,07%	2,4900	2,5000	2,4200	3.096	7.568,92
25/8/2006	2,4100	0,84%	2,3700	2,4800	2,3700	22.320	54.322,50
24/8/2006	2,3900	1,70%	2,3800	2,3900	2,3200	2.380	5.626,81
23/8/2006	2,3500	1,29%	2,3000	2,3800	2,3000	3.700	8.638,10
22/8/2006	2,3200	-0,85%	2,3800	2,3800	2,2900	6.792	15.751,56
21/8/2006	2,3400	1,30%	2,3000	2,3400	2,2600	11.683	27.007,66
18/8/2006	2,3100	0,00%	2,3100	2,3100	2,2800	1.637	3.780,99
17/8/2006	2,3100	-1,28%	2,3400	2,3400	2,2200	3.503	7.977,21
16/8/2006	2,3400	1,30%	2,3300	2,3700	2,2800	3.759	8.734,42
14/8/2006	2,3100	-1,70%	2,3100	2,3100	2,3100	195	450,00
11/8/2006	2,3500	1,73%	2,3100	2,3700	2,3000	1.515	3.522,80
10/8/2006	2,3100	-1,28%	2,3200	2,3300	2,2800	900	2.072,50
09/8/2006	2,3400	-0,85%	2,3600	2,3600	2,3200	1.540	3.595,60
08/8/2006	2,3600	0,00%	2,3600	2,3600	2,3500	850	2.001,50
07/8/2006	2,3600	0,43%	2,3500	2,3600	2,3500	1.100	2.589,08
04/8/2006	2,3500	0,43%	2,3000	2,3600	2,3000	2.020	4.691,70
03/8/2006	2,3400	0,86%	2,3200	2,3700	2,3000	3.932	9.170,04
02/8/2006	2,3200	-2,11%	2,3500	2,3900	2,3200	2.270	5.339,25
01/8/2006	2,3700	0,85%	2,3500	2,3900	2,3200	3.669	8.644,00
31/7/2006	2,3500	2,17%	2,2300	2,3700	2,2300	3.102	7.203,66
28/7/2006	2,3000	0,00%	2,3200	2,3200	2,2500	3.437	7.834,90
27/7/2006	2,3000	1,32%	2,3000	2,3200	2,2500	3.085	7.052,60
26/7/2006	2,2700	0,44%	2,2600	2,2700	2,2100	3.590	8.025,90
25/7/2006	2,2600	0,00%	2,2700	2,2800	2,2200	7.911	17.711,14
24/7/2006	2,2600	-0,88%	2,2500	2,2700	2,2000	10.854	24.078,15
21/7/2006	2,2800	1,33%	2,2200	2,3100	2,2000	2.741	6.230,40
20/7/2006	2,2500	3,21%	2,2000	2,2700	2,2000	10.430	23.182,50
19/7/2006	2,1800	0,00%	2,1800	2,2600	2,1800	2.590	5.736,60
18/7/2006	2,1800	-0,91%	2,2600	2,2600	2,1800	940	2.092,60
17/7/2006	2,2000	-1,35%	2,2000	2,2800	2,1800	1.940	4.303,60
14/7/2006	2,2300	0,00%	2,2300	2,2300	2,1600	2.550	,00
13/7/2006	2,2300	-2,62%	2,2500	2,2600	2,1300	3.975	,00
12/7/2006	2,2900	0,44%	2,2800	2,3000	2,2200	3.722	,00
11/7/2006	2,2800	0,88%	2,2400	2,2900	2,2400	2.589	,00
10/7/2006	2,2600	0,89%	2,1900	2,2700	2,1900	1.889	,00
07/7/2006	2,2400	1,36%	2,2500	2,2800	2,2000	10.352	,00
06/7/2006	2,2100	-0,45%	2,2200	2,2600	2,1800	3.455	,00
05/7/2006	2,2200	0,45%	2,2100	2,2400	2,2000	2.182	,00
04/7/2006	2,2100	1,38%	2,2000	2,2300	2,1600	4.080	,00
03/7/2006	2,1800	4,81%	2,0800	2,2200	2,0800	11.946	25.519,90
30/6/2006	2,0800	-0,95%	2,1000	2,1000	2,0600	8.618	,00
29/6/2006	2,1000	0,48%	2,0900	2,1200	2,0600	3.631	,00
28/6/2006	2,0900	-0,48%	2,0600	2,1600	2,0400	3.946	,00
27/6/2006	2,1000	-0,47%	2,0800	2,1100	2,0700	4.433	,00
26/6/2006	2,1100	-1,86%	2,0900	2,1400	2,0500	3.525	,00
23/6/2006	2,1500	4,37%	2,0600	2,1500	2,0600	1.774	,00
22/6/2006	2,0600	-1,90%	2,2000	2,2000	2,0400	5.548	,00
21/6/2006	2,1000	0,00%	2,0800	2,1400	2,0500	1.940	,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.%