Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,3100 €

-0,0900 (-0,55%)

Άνοιγμα 16,2000
Υψηλό 16,5000
Χαμηλό 16,1600

Όγκος 339.858
Τζίρος 5.542.070 €
Πράξεις 1.356

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/1/2010	9,9000	0,20%	9,8800	9,9700	9,6600	1.474.743	,00
27/1/2010	9,8800	-3,14%	10,2200	10,2200	9,8200	927.990	,00
26/1/2010	10,2000	-1,45%	10,3000	10,3100	10,1500	458.274	,00
25/1/2010	10,3500	1,47%	10,0700	10,4000	10,0700	970.677	,00
22/1/2010	10,2000	-1,73%	10,1200	10,3300	10,0500	758.178	,00
21/1/2010	10,3800	2,06%	10,1700	10,3800	9,8700	1.654.886	,00
20/1/2010	10,1700	0,79%	10,2400	10,2400	9,8700	1.308.316	,00
19/1/2010	10,0900	-1,08%	10,1800	10,1800	9,6500	1.290.906	,00
18/1/2010	10,2000	-2,49%	10,3100	10,4000	10,0300	890.014	,00
15/1/2010	10,4600	-2,06%	10,5800	10,6500	10,2400	988.426	,00
14/1/2010	10,6800	-0,65%	10,6700	10,8000	10,5200	857.784	,00
13/1/2010	10,7500	5,91%	10,2000	10,7500	10,1600	2.665.842	,00
12/1/2010	10,1500	-4,61%	10,5100	10,5900	10,1500	1.069.151	,00
11/1/2010	10,6400	-0,28%	10,7000	10,7500	10,5200	690.814	,00
08/1/2010	10,6700	2,11%	10,5000	10,6700	10,4300	1.396.721	,00
07/1/2010	10,4500	0,67%	10,3800	10,5000	10,3000	884.123	,00
05/1/2010	10,3800	1,76%	10,2000	10,3800	10,1900	1.279.596	,00
04/1/2010	10,2000	-0,87%	10,3300	10,3300	10,1300	629.324	,00
31/12/2009	10,2900	0,29%	10,3300	10,3800	10,2500	191.767	1.975.142,66
30/12/2009	10,2600	-1,06%	10,2400	10,4000	10,2400	374.614	3.853.419,17
29/12/2009	10,3700	0,58%	10,3700	10,4000	10,2200	268.928	2.777.100,17
28/12/2009	10,3100	-0,67%	10,4400	10,4800	10,2100	184.127	1.906.727,04
23/12/2009	10,3800	0,19%	10,4400	10,4400	10,2500	365.296	3.781.213,31
22/12/2009	10,3600	0,19%	10,2500	10,4000	10,1800	761.681	7.833.258,27
21/12/2009	10,3400	-0,19%	10,4000	10,4000	10,2000	348.655	3.585.461,69
18/12/2009	10,3600	-2,08%	10,5800	10,5800	10,2400	1.141.131	11.873.228,60
17/12/2009	10,5800	0,95%	10,4000	10,5800	10,2000	1.129.447	11.720.088,48
16/12/2009	10,4800	3,76%	10,0000	10,4800	10,0000	859.980	8.839.172,47
15/12/2009	10,1000	-1,94%	10,1100	10,2600	10,1000	798.194	8.109.480,00
14/12/2009	10,3000	0,00%	10,3900	10,4300	10,0000	760.342	7.769.460,25
11/12/2009	10,3000	0,00%	10,3900	10,5200	10,1300	1.145.867	11.875.364,81
10/12/2009	10,3000	1,58%	10,2000	10,3000	10,0200	1.097.653	11.135.731,31
09/12/2009	10,1400	1,30%	9,9500	10,1400	9,7500	2.391.228	23.748.330,21
08/12/2009	10,0100	-3,66%	10,3500	10,3700	9,8800	1.754.004	17.780.835,82
07/12/2009	10,3900	-0,95%	10,2800	10,4200	10,2800	687.170	7.121.525,02
04/12/2009	10,4900	-1,04%	10,4200	10,5600	10,3100	1.097.465	11.452.985,85
03/12/2009	10,6000	0,57%	10,5400	10,6800	10,4500	1.080.564	11.426.927,93
02/12/2009	10,5400	-0,09%	10,5600	10,5600	10,4500	731.467	7.691.474,15
01/12/2009	10,5500	2,53%	10,4200	10,6400	10,4200	703.170	,00
30/11/2009	10,2900	-3,83%	10,7000	10,7000	10,2900	1.122.333	,00
27/11/2009	10,7000	3,88%	10,1000	10,8100	10,0900	2.943.397	,00
26/11/2009	10,3000	-3,01%	10,4300	10,5700	10,1900	2.256.943	,00
25/11/2009	10,6200	-0,38%	10,6800	10,7000	10,4400	1.787.696	,00
24/11/2009	10,6600	1,52%	10,4000	10,6600	10,3300	1.087.273	,00
23/11/2009	10,5000	1,94%	10,3800	10,5000	10,1400	754.063	,00
20/11/2009	10,3000	-2,83%	10,6000	10,6500	10,2300	869.835	,00
19/11/2009	10,6000	0,00%	10,6000	10,7800	10,4900	973.080	,00
18/11/2009	10,6000	0,28%	10,6100	10,6700	10,4300	1.636.778	,00
17/11/2009	10,5700	-3,56%	10,9800	11,0100	10,5700	2.320.938	,00
16/11/2009	10,9600	-1,88%	11,2800	11,3200	10,7400	1.241.059	,00
13/11/2009	11,1700	0,00%	11,1700	11,2000	11,0000	677.617	,00
12/11/2009	11,1700	-1,85%	11,1800	11,3000	10,8900	1.605.771	,00
11/11/2009	11,3800	-0,18%	11,4900	11,5000	11,2700	649.329	,00
10/11/2009	11,4000	-0,87%	11,5900	11,6800	11,2000	931.187	,00
09/11/2009	11,5000	-0,26%	11,6700	11,7000	11,4100	436.094	,00
06/11/2009	11,5300	-1,45%	11,8000	11,8500	11,3800	575.889	,00
05/11/2009	11,7000	2,63%	11,2900	11,7000	11,1500	1.296.744	,00
04/11/2009	11,4000	1,97%	11,3200	11,4700	11,1600	808.150	,00
03/11/2009	11,1800	-1,06%	11,1600	11,2200	11,0300	1.128.519	,00
02/11/2009	11,3000	-1,74%	11,2600	11,3700	11,1500	1.196.158	,00
30/10/2009	11,5000	-3,93%	11,9700	12,0800	11,5000	1.284.680	,00
29/10/2009	11,9700	-3,31%	12,3800	12,3800	11,6600	1.975.352	,00
27/10/2009	12,3800	-1,59%	12,5200	12,6000	12,1600	1.148.034	,00
26/10/2009	12,5800	-0,16%	12,6300	12,7300	12,4600	1.013.007	,00
23/10/2009	12,6000	0,80%	12,6000	12,7000	12,4600	941.507	,00
22/10/2009	12,5000	0,00%	12,5000	12,5400	12,2000	973.076	,00
21/10/2009	12,5000	-1,65%	12,7800	12,7800	12,4000	1.230.832	,00
20/10/2009	12,7100	1,11%	12,6000	12,7900	12,5900	2.677.420	,00
19/10/2009	12,5700	2,28%	12,3500	12,6500	12,2100	2.152.491	,00
16/10/2009	12,2900	0,24%	12,2700	12,4300	12,1000	1.989.778	,00
15/10/2009	12,2600	-0,81%	12,4500	12,4700	12,0800	2.256.836	,00
14/10/2009	12,3600	0,90%	12,3000	12,4900	12,2400	2.256.827	,00
13/10/2009	12,2500	-1,53%	12,5500	12,5800	12,1500	1.947.450	,00
12/10/2009	12,4400	1,55%	12,4000	12,5200	12,3500	1.255.170	,00
09/10/2009	12,2500	2,42%	12,0700	12,3200	12,0000	1.570.618	,00
08/10/2009	11,9600	2,22%	11,8000	12,0800	11,8000	1.783.825	,00
07/10/2009	11,7000	0,43%	11,7000	11,8400	11,6800	1.607.400	,00
06/10/2009	11,6500	1,30%	11,5400	11,6900	11,4500	1.397.915	,00
05/10/2009	11,5000	0,52%	11,4400	11,5800	11,3000	2.381.803	,00
02/10/2009	11,4400	-0,52%	11,3000	11,4500	11,2700	846.445	,00
01/10/2009	11,5000	1,77%	11,4400	11,5000	11,3000	845.171	,00
30/9/2009	11,3000	-0,88%	11,4000	11,4500	11,2500	1.591.237	,00
29/9/2009	11,4000	-0,35%	11,4100	11,4900	11,3000	901.120	,00
28/9/2009	11,4400	0,79%	11,3000	11,4400	11,2500	542.043	,00
25/9/2009	11,3500	0,00%	11,3000	11,4000	11,1900	947.261	,00
24/9/2009	11,3500	0,18%	11,1300	11,3600	11,1200	661.239	,00
23/9/2009	11,3300	1,71%	11,2000	11,3300	11,0900	845.737	,00
22/9/2009	11,1400	-2,71%	11,5500	11,5500	11,1400	1.011.280	,00
21/9/2009	11,4500	-1,72%	11,6000	11,6500	11,4300	920.728	,00
18/9/2009	11,6500	0,78%	11,5800	11,7500	11,4000	1.721.043	,00
17/9/2009	11,5600	0,35%	11,5200	11,6000	11,3400	1.123.293	,00
16/9/2009	11,5200	1,77%	11,3200	11,5900	11,3000	1.890.677	,00
15/9/2009	11,3200	1,62%	11,0500	11,3200	10,9500	2.089.051	,00
14/9/2009	11,1400	-0,54%	11,2000	11,2500	11,0100	653.112	,00
11/9/2009	11,2000	-2,52%	11,4200	11,5000	11,2000	907.183	,00
10/9/2009	11,4900	0,17%	11,5100	11,7700	11,4700	1.531.419	,00
09/9/2009	11,4700	0,61%	11,4000	11,4700	11,3400	892.604	,00
08/9/2009	11,4000	-0,09%	11,4600	11,7600	11,4000	1.540.912	,00
07/9/2009	11,4100	3,73%	11,0800	11,4400	11,0700	1.148.609	,00
04/9/2009	11,0000	4,36%	10,6500	11,0300	10,6200	1.467.424	,00
03/9/2009	10,5400	0,00%	10,4400	10,5400	10,3300	1.322.393	,00
02/9/2009	10,5400	-2,59%	10,6000	10,7400	10,5300	716.696	,00
01/9/2009	10,8200	1,12%	10,8000	10,8900	10,6000	788.645	,00
31/8/2009	10,7000	-3,86%	11,0000	11,0800	10,7000	1.066.279	,00
28/8/2009	11,1300	4,02%	10,6800	11,1300	10,6700	2.131.883	,00
27/8/2009	10,7000	1,90%	10,6300	10,8300	10,4300	1.610.100	,00
26/8/2009	10,5000	-1,87%	10,6000	10,7300	10,5000	1.236.973	,00
25/8/2009	10,7000	0,94%	10,6000	10,7300	10,3200	525.933	,00
24/8/2009	10,6000	-0,38%	10,7300	10,7500	10,4900	839.525	,00
21/8/2009	10,6400	1,62%	10,4700	10,6400	10,4000	1.468.060	,00
20/8/2009	10,4700	4,39%	10,0300	10,4700	10,0000	1.123.631	,00
19/8/2009	10,0300	-1,57%	10,1900	10,1900	9,8600	819.085	,00
18/8/2009	10,1900	-0,10%	10,2000	10,2400	10,0800	358.241	,00
17/8/2009	10,2000	-0,49%	10,1100	10,2000	9,9500	915.164	,00
14/8/2009	10,2500	0,00%	10,2500	10,2800	10,0800	502.895	,00
13/8/2009	10,2500	2,19%	10,1200	10,2900	10,0500	1.173.600	,00
12/8/2009	10,0300	0,30%	10,0000	10,1300	9,9600	1.247.834	,00
11/8/2009	10,0000	0,00%	10,0000	10,2500	9,9000	1.790.014	,00
10/8/2009	10,0000	-3,47%	10,3500	10,5000	10,0000	1.817.138	,00
07/8/2009	10,3600	-0,38%	10,4000	10,5300	10,3200	1.741.714	,00
06/8/2009	10,4000	-4,67%	10,9100	10,9100	10,3500	3.755.262	,00
05/8/2009	10,9100	1,21%	10,8400	11,0100	10,7500	1.005.815	,00
04/8/2009	10,7800	-2,00%	11,0500	11,0900	10,7500	1.054.911	,00
03/8/2009	11,0000	0,00%	11,0900	11,1500	10,9000	1.306.118	,00
31/7/2009	11,0000	3,38%	10,7400	11,1800	10,6100	26.483.551	,00
30/7/2009	10,6400	1,43%	10,4300	10,7000	10,4300	986.952	,00
29/7/2009	10,4900	0,38%	10,3800	10,5000	10,3800	494.003	,00
28/7/2009	10,4500	-0,67%	10,5900	10,6600	10,3600	818.424	,00
27/7/2009	10,5200	0,38%	10,5800	10,6000	10,4500	1.225.392	,00
24/7/2009	10,4800	-1,13%	10,6100	10,7300	10,4000	1.565.175	,00
23/7/2009	10,6000	0,47%	10,6000	10,6300	10,5600	557.586	,00
22/7/2009	10,5500	0,48%	10,5000	10,6800	10,4000	1.395.716	,00
21/7/2009	10,5000	0,48%	10,4700	10,5800	10,2300	1.642.852	,00
20/7/2009	10,4500	-2,34%	10,7500	10,7500	10,4400	1.494.482	,00
17/7/2009	10,7000	0,56%	10,6800	10,7700	10,5600	525.335	,00
16/7/2009	10,6400	5,35%	10,2900	10,6400	10,2600	941.708	,00
15/7/2009	10,1000	-3,35%	10,6000	10,6000	10,1000	950.931	,00
14/7/2009	10,4500	0,19%	10,5700	10,6100	10,3900	903.465	,00
13/7/2009	10,4300	-1,23%	10,4400	10,4900	10,3500	538.947	,00
10/7/2009	10,5600	-0,94%	10,6600	10,6600	10,3300	770.300	,00
09/7/2009	10,6600	0,00%	10,7400	10,7400	10,6200	509.119	,00
08/7/2009	10,6600	-1,84%	10,7500	10,8000	10,6400	500.631	,00
07/7/2009	10,8600	-0,73%	10,9000	10,9200	10,7200	655.886	,00
06/7/2009	10,9400	1,77%	10,6000	10,9400	10,5600	769.710	,00
03/7/2009	10,7500	-1,01%	10,8000	10,8200	10,6200	843.515	,00
02/7/2009	10,8600	-1,90%	11,0000	11,0000	10,7500	800.703	,00
01/7/2009	11,0700	1,56%	10,9000	11,0800	10,8300	1.430.445	,00
30/6/2009	10,9000	-1,62%	11,0100	11,1900	10,8300	1.367.781	,00
29/6/2009	11,0800	-5,22%	11,0000	11,1400	10,9000	1.000.004	,00
26/6/2009	11,6900	-1,76%	12,0000	12,0200	11,6200	1.502.984	,00
25/6/2009	11,9000	2,32%	11,6700	12,0000	11,6300	2.122.597	,00
24/6/2009	11,6300	0,95%	11,5100	11,6500	11,4300	1.074.119	,00
23/6/2009	11,5200	3,04%	11,2500	11,5400	11,0600	1.751.977	,00
22/6/2009	11,1800	-4,93%	11,7600	11,7600	11,1800	2.119.247	,00
19/6/2009	11,7600	0,26%	11,8100	11,9900	11,6100	1.851.265	,00
18/6/2009	11,7300	-0,34%	11,8600	11,8600	11,5000	1.067.570	,00
17/6/2009	11,7700	-0,25%	11,8000	12,0500	11,5700	1.798.613	,00
16/6/2009	11,8000	-0,34%	11,8000	11,9200	11,6100	1.221.392	,00
15/6/2009	11,8400	-0,34%	11,8100	11,8400	11,6400	1.617.424	,00
12/6/2009	11,8800	2,24%	11,6200	11,8800	11,6100	1.092.397	,00
11/6/2009	11,6200	-1,53%	11,6900	11,8600	11,6200	1.714.298	,00
10/6/2009	11,8000	-0,67%	11,9800	11,9800	11,7300	1.754.413	,00
09/6/2009	11,8800	-3,73%	12,1000	12,1600	11,8000	2.189.984	,00
05/6/2009	12,3400	1,15%	12,4000	12,4200	12,1200	1.102.123	,00
04/6/2009	12,2000	-0,81%	12,4000	12,7400	12,0000	3.040.154	,00
03/6/2009	12,3000	5,40%	11,6200	12,5600	11,5300	3.641.806	,00
02/6/2009	11,6700	0,78%	11,7400	11,7800	11,4500	1.836.863	,00
01/6/2009	11,5800	0,96%	11,8200	11,8800	11,5800	1.578.669	,00
29/5/2009	11,4700	-3,21%	11,9400	12,0200	11,4700	2.481.844	,00
28/5/2009	11,8500	-0,84%	11,8000	11,9500	11,7600	1.051.283	,00
27/5/2009	11,9500	2,05%	11,8000	11,9500	11,7100	1.024.257	,00
26/5/2009	11,7100	0,26%	11,7100	11,9700	11,5800	1.237.339	,00
25/5/2009	11,6800	4,01%	11,2600	11,7300	11,2500	945.751	,00
22/5/2009	11,2300	-1,06%	11,3900	11,4900	11,2100	1.131.610	,00
21/5/2009	11,3500	-1,99%	11,3500	11,5400	11,3500	782.652	,00
20/5/2009	11,5800	1,58%	11,4900	11,6100	11,3500	1.563.257	,00
19/5/2009	11,4000	3,26%	11,2700	11,4500	11,1800	1.961.261	,00
18/5/2009	11,0400	-1,60%	11,2000	11,3000	11,0400	637.391	,00
15/5/2009	11,2200	-0,71%	11,4300	11,4300	11,0300	1.177.733	,00
14/5/2009	11,3000	-0,70%	11,1600	11,3800	11,0800	857.671	,00
13/5/2009	11,3800	1,61%	11,2000	11,6200	11,1000	2.563.121	,00
12/5/2009	11,2000	-1,41%	11,1800	11,3600	11,1600	2.277.834	,00
11/5/2009	11,3600	-0,35%	11,3600	11,3600	11,0900	1.259.125	,00
08/5/2009	11,4000	-3,63%	11,8000	11,8000	11,2400	1.612.039	,00
07/5/2009	11,8300	-2,23%	11,9200	12,2700	11,4400	2.772.099	,00
06/5/2009	12,1000	4,13%	11,6800	12,1400	11,6800	1.815.541	,00
05/5/2009	11,6200	-1,44%	11,8400	12,1800	11,6200	2.269.797	,00
04/5/2009	11,7900	1,64%	11,8000	11,9000	11,6000	822.010	,00
30/4/2009	11,6000	2,20%	11,6000	11,8900	11,5600	2.064.777	,00
29/4/2009	11,3500	3,84%	11,1300	11,4000	11,0200	1.793.054	,00
28/4/2009	10,9300	-3,19%	11,0200	11,2000	10,8600	2.044.304	,00
27/4/2009	11,2900	-3,67%	11,3800	11,5000	11,2900	1.421.979	,00
24/4/2009	11,7200	-0,93%	11,9000	11,9100	11,6200	698.545	,00
23/4/2009	11,8300	0,42%	11,6600	12,1000	11,6200	878.295	,00
22/4/2009	11,7800	0,00%	11,8700	11,9100	11,6100	1.399.101	,00
21/4/2009	11,7800	-6,36%	12,5000	12,5000	11,6700	1.470.820	,00
16/4/2009	12,5800	1,45%	12,3600	12,6300	12,2000	801.733	,00
15/4/2009	12,4000	5,08%	11,8100	12,4000	11,7800	766.841	,00
14/4/2009	11,8000	-3,28%	12,2000	12,3600	11,7000	1.763.178	,00
09/4/2009	12,2000	1,24%	12,1000	12,2000	11,9000	1.039.996	,00
08/4/2009	12,0500	4,24%	11,5600	12,0900	11,4200	2.112.286	,00
07/4/2009	11,5600	0,52%	11,4000	11,6200	11,3200	403.429	,00
06/4/2009	11,5000	-0,86%	11,5500	11,7000	11,2700	711.080	,00
03/4/2009	11,6000	0,00%	11,7000	11,7800	11,4400	1.178.564	,00
02/4/2009	11,6000	4,79%	11,2500	11,6000	11,2100	1.134.116	,00
01/4/2009	11,0700	-1,51%	11,2400	11,3400	11,0200	875.840	,00
31/3/2009	11,2400	2,27%	11,1500	11,2400	10,8100	775.170	,00
30/3/2009	10,9900	-1,87%	10,9200	11,1000	10,8800	506.081	,00
27/3/2009	11,2000	-1,58%	11,3000	11,4400	11,0300	936.099	,00
26/3/2009	11,3800	1,16%	11,3900	11,3900	11,1300	971.046	,00
24/3/2009	11,2500	-0,09%	11,2900	11,3400	11,0800	826.692	,00
23/3/2009	11,2600	1,26%	11,1400	11,3200	11,1400	803.183	,00
20/3/2009	11,1200	-0,27%	11,1500	11,1500	10,9800	1.290.282	,00
19/3/2009	11,1500	0,45%	11,1700	11,3400	10,9600	1.080.067	,00
18/3/2009	11,1000	-0,54%	11,2200	11,2600	10,9000	785.465	,00
17/3/2009	11,1600	0,72%	10,8500	11,2200	10,8500	973.207	,00
16/3/2009	11,0800	2,78%	10,8800	11,0800	10,6400	740.456	,00
13/3/2009	10,7800	-0,19%	10,9000	10,9800	10,6200	1.078.967	,00
12/3/2009	10,8000	-0,55%	10,7000	10,8400	10,6200	468.964	,00
11/3/2009	10,8600	2,45%	10,6800	11,0400	10,6000	1.377.923	,00
10/3/2009	10,6000	3,52%	10,3000	10,6000	10,2800	1.030.636	,00
09/3/2009	10,2400	-1,54%	10,2800	10,5000	10,2400	474.348	,00
06/3/2009	10,4000	-0,95%	10,3600	10,5200	10,2400	484.299	,00
05/3/2009	10,5000	1,94%	10,4200	10,5000	10,1600	1.121.651	,00
04/3/2009	10,3000	-2,28%	10,5400	10,6400	10,1600	1.330.447	,00
03/3/2009	10,5400	2,33%	10,4000	10,6800	10,0200	1.083.591	,00
27/2/2009	10,3000	4,46%	9,8000	10,3000	9,5600	1.319.961	,00
26/2/2009	9,8600	0,20%	10,0000	10,0600	9,6400	964.184	,00
25/2/2009	9,8400	-4,84%	10,4200	10,4800	9,7600	958.116	,00
24/2/2009	10,3400	-0,19%	10,2400	10,4800	10,1200	748.991	,00
23/2/2009	10,3600	-3,72%	10,9800	10,9800	10,2400	487.214	,00
20/2/2009	10,7600	2,48%	10,1400	10,7600	10,1400	693.774	,00
19/2/2009	10,5000	5,21%	10,0400	10,5000	9,8800	658.043	,00
18/2/2009	9,9800	-0,20%	9,8600	10,1600	9,4200	1.584.463	,00
17/2/2009	10,0000	-7,75%	10,5600	10,5600	9,9600	1.599.755	,00
16/2/2009	10,8400	-4,75%	11,3000	11,4200	10,8400	778.495	,00
13/2/2009	11,3800	-1,73%	11,7200	11,7600	11,2800	1.954.472	,00
12/2/2009	11,5800	0,17%	11,4000	11,7000	11,4000	1.129.433	,00
11/2/2009	11,5600	0,00%	11,4400	11,5600	11,3200	680.137	,00
10/2/2009	11,5600	-1,20%	11,4800	11,5600	11,4200	505.490	,00
09/2/2009	11,7000	1,92%	11,5800	11,7000	11,3200	589.135	,00
06/2/2009	11,4800	0,00%	11,5600	11,6200	11,1000	1.116.112	,00
05/2/2009	11,4800	-2,88%	11,5600	11,7600	11,4600	599.119	,00
04/2/2009	11,8200	1,72%	11,7000	11,8200	11,5400	485.428	,00
03/2/2009	11,6200	0,69%	11,6200	11,7000	11,5000	392.020	,00
02/2/2009	11,5400	-3,03%	11,5400	11,7000	11,4400	641.330	,00
30/1/2009	11,9000	3,48%	11,4000	11,9000	11,4000	1.129.222	,00
29/1/2009	11,5000	0,00%	11,5800	11,7200	11,4400	1.350.195	,00
28/1/2009	11,5000	2,68%	11,5200	11,6000	11,3800	1.050.320	,00
27/1/2009	11,2000	-2,27%	11,4600	11,6200	11,2000	1.077.536	,00
26/1/2009	11,4600	0,53%	11,3200	11,5000	11,3000	701.503	,00
23/1/2009	11,4000	1,79%	11,2400	11,4200	11,1600	926.768	,00
22/1/2009	11,2000	-2,78%	11,8000	11,8600	11,2000	677.775	,00
21/1/2009	11,5200	4,92%	10,9800	11,6600	10,7400	1.909.904	,00
20/1/2009	10,9800	-0,36%	10,8000	11,1600	10,7000	1.411.218	,00
19/1/2009	11,0200	-6,29%	11,6800	11,7600	10,9200	696.396	,00
16/1/2009	11,7600	-0,51%	12,0800	12,0800	11,4200	1.066.531	,00
15/1/2009	11,8200	0,51%	11,7800	11,9600	11,3600	672.020	,00
14/1/2009	11,7600	-5,92%	12,6800	12,7000	11,4400	1.234.131	,00
13/1/2009	12,5000	-0,79%	12,5400	12,6400	12,4200	1.096.606	,00
12/1/2009	12,6000	1,94%	12,2200	12,6600	12,1800	712.799	,00
09/1/2009	12,3600	-1,28%	12,5000	12,6600	12,2200	834.575	,00
08/1/2009	12,5200	-4,72%	12,8000	12,8000	12,5200	1.118.952	,00
07/1/2009	13,1400	0,15%	13,2000	13,4600	13,1000	1.632.395	,00
05/1/2009	13,1200	8,43%	12,4000	13,1200	12,2200	646.878	,00
02/1/2009	12,1000	1,68%	12,0800	12,1000	11,9000	219.744	,00
31/12/2008	11,9000	-0,17%	12,1000	12,1000	11,7200	412.217	,00
30/12/2008	11,9200	0,17%	11,8400	12,0000	11,7400	607.088	,00
29/12/2008	11,9000	2,76%	11,7000	11,9000	11,4600	611.807	,00
24/12/2008	11,5800	0,17%	11,6000	11,7400	11,4600	275.132	,00
23/12/2008	11,5600	-3,67%	12,1000	12,1200	11,5600	983.892	,00
22/12/2008	12,0000	-7,12%	12,9200	13,0000	12,0000	751.706	,00
19/12/2008	12,9200	1,25%	12,9000	12,9200	12,4200	1.487.979	,00
18/12/2008	12,7600	1,43%	12,6800	13,1200	12,5000	1.103.005	,00
17/12/2008	12,5800	0,96%	12,5000	12,7400	12,3800	1.097.999	,00
16/12/2008	12,4600	-0,32%	12,5200	12,5800	12,4000	1.424.592	,00
15/12/2008	12,5000	0,00%	12,6800	12,7600	12,4200	1.064.774	,00
12/12/2008	12,5000	-2,04%	12,5000	12,6000	12,2200	977.172	,00
11/12/2008	12,7600	0,00%	12,7600	12,9200	12,4600	1.269.310	,00
10/12/2008	12,7600	2,08%	12,7800	13,0000	12,5000	1.157.957	,00
09/12/2008	12,5000	1,79%	12,1200	12,5000	11,9600	1.770.031	,00
08/12/2008	12,2800	4,78%	12,1000	12,3400	12,0000	845.136	,00
05/12/2008	11,7200	0,17%	11,6000	12,0600	11,5400	1.283.937	,00
04/12/2008	11,7000	0,86%	11,6000	11,8400	11,4200	1.674.879	,00
03/12/2008	11,6000	1,93%	11,4600	11,7400	11,4000	690.256	,00
02/12/2008	11,3800	3,45%	10,7000	11,5600	10,7000	1.803.305	,00
01/12/2008	11,0000	-2,48%	11,3600	11,4400	11,0000	481.691	,00
28/11/2008	11,2800	-2,76%	11,6000	11,6000	11,1600	915.815	,00
27/11/2008	11,6000	4,13%	11,4800	11,8200	11,4000	984.999	,00
26/11/2008	11,1400	5,29%	10,8800	11,1400	10,6600	1.830.117	,00
25/11/2008	10,5800	0,57%	10,6000	10,7400	10,2000	2.370.359	,00
24/11/2008	10,5200	0,57%	10,5600	10,6400	10,3200	874.799	,00
21/11/2008	10,4600	-1,13%	10,5200	10,7000	10,2800	1.014.999	,00
20/11/2008	10,5800	-2,40%	10,5000	10,7800	10,3000	1.025.185	,00
19/11/2008	10,8400	-2,17%	11,1600	11,1600	10,8000	1.396.509	,00
18/11/2008	11,0800	-0,18%	11,0000	11,0800	10,7200	1.643.426	,00
17/11/2008	11,1000	-5,77%	11,6000	11,9200	10,9000	1.100.108	,00
14/11/2008	11,7800	0,00%	12,3200	12,3200	11,5800	1.066.990	,00
13/11/2008	11,7800	3,51%	11,3800	11,7800	11,3400	1.836.123	,00
12/11/2008	11,3800	0,00%	11,4600	11,6000	11,2400	1.547.206	,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.%