Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2000 €

0,0200 (0,12%)

Άνοιγμα 16,1800
Υψηλό 16,3000
Χαμηλό 16,1100

Όγκος 249.079
Τζίρος 4.044.744 €
Πράξεις 1.266

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2007	22,2000	-1,60%	22,6600	22,6600	22,2000	2.025.035	45.425.268,00
03/7/2007	22,5600	0,27%	22,5000	22,7400	22,5000	2.789.336	63.092.886,24
02/7/2007	22,5000	-1,75%	22,9000	22,9000	22,3000	5.561.602	124.976.210,00
29/6/2007	22,9000	0,44%	22,9600	23,1400	22,5000	57.758.890	1.243.188.659,84
28/6/2007	22,8000	6,54%	21,4000	22,8000	21,4000	4.026.272	89.442.557,00
27/6/2007	21,4000	-0,19%	21,9000	21,9000	21,3000	828.100	17.825.687,33
26/6/2007	21,4400	-3,77%	22,1000	22,1000	21,4400	894.889	19.462.932,00
25/6/2007	22,2800	-0,98%	22,1200	22,2800	22,1000	881.742	19.569.471,74
22/6/2007	22,5000	-1,40%	22,6400	22,9000	22,4800	691.261	15.603.658,92
21/6/2007	22,8200	-0,26%	22,9600	23,0800	22,6800	727.938	16.640.645,42
20/6/2007	22,8800	-1,12%	23,3000	23,3000	22,8000	1.682.716	38.607.078,92
19/6/2007	23,1400	1,22%	22,9800	23,2000	22,8000	981.027	21.524.227,94
18/6/2007	22,8600	-0,61%	22,8200	23,0800	22,5400	1.159.801	26.532.952,54
15/6/2007	23,0000	0,35%	22,8400	23,3800	22,8400	1.076.527	24.853.128,10
14/6/2007	22,9200	1,60%	22,6200	23,0600	22,5600	927.532	18.380.655,44
13/6/2007	22,5600	0,27%	22,3200	22,5800	22,2000	957.640	21.452.428,00
12/6/2007	22,5000	0,00%	22,7200	22,8000	22,5000	1.096.710	24.806.767,52
11/6/2007	22,5000	0,90%	22,2200	22,5000	22,2200	837.539	18.766.553,54
08/6/2007	22,3000	-1,24%	22,4000	22,4800	22,0400	1.224.847	27.293.260,60
07/6/2007	22,5800	-1,57%	23,0000	23,0000	22,5800	678.065	15.410.363,60
06/6/2007	22,9400	-0,86%	23,0200	23,1400	22,8000	798.033	18.177.853,00
05/6/2007	23,1400	-0,43%	23,2400	23,5000	23,1200	1.183.973	27.603.489,28
04/6/2007	23,2400	-2,76%	23,9000	23,9800	23,2000	2.326.832	55.146.606,00
01/6/2007	23,9000	0,84%	23,9000	24,0000	23,8000	2.996.193	71.656.020,90
31/5/2007	23,7000	1,28%	23,6000	24,1000	23,5200	3.730.479	88.748.101,10
30/5/2007	23,4000	1,30%	23,2000	23,4400	23,2000	2.550.030	42.455.314,04
29/5/2007	23,1000	1,76%	22,8000	23,1800	22,7200	1.367.199	30.869.994,88
25/5/2007	22,7000	0,18%	22,6600	22,8600	22,6400	1.823.024	41.436.265,00
24/5/2007	22,6600	-1,05%	22,9000	22,9000	22,5600	868.801	16.654.840,57
23/5/2007	22,9000	2,60%	22,4000	22,9000	22,3200	1.502.112	30.142.193,20
22/5/2007	22,3200	-0,09%	22,3400	22,3400	22,1200	817.239	18.178.860,08
21/5/2007	22,3400	1,55%	22,1400	22,3600	22,0400	568.580	12.643.790,98
18/5/2007	22,0000	-0,63%	22,0000	22,2400	22,0000	646.962	12.781.424,58
17/5/2007	22,1400	1,10%	21,9800	22,2200	21,9800	1.022.479	22.622.592,66
16/5/2007	21,9000	1,39%	21,9000	22,0600	21,8000	971.777	19.573.187,38
15/5/2007	21,6000	0,56%	21,7800	21,8200	21,6000	552.260	10.109.915,60
14/5/2007	21,4800	0,66%	21,3400	21,7400	21,3200	580.723	12.099.046,88
11/5/2007	21,3400	-0,19%	21,3800	21,4600	21,0800	1.046.975	22.359.275,00
10/5/2007	21,3800	-1,93%	21,6000	22,0000	21,3800	688.459	14.845.124,24
09/5/2007	21,8000	0,00%	22,0000	22,0000	21,5800	874.763	19.062.257,00
08/5/2007	21,8000	-2,68%	22,4000	22,4000	21,8000	1.426.669	31.527.588,80
07/5/2007	22,4000	0,90%	22,3000	22,4800	22,2000	471.664	10.543.283,00
04/5/2007	22,2000	0,82%	22,0200	22,3600	22,0200	1.194.449	26.522.243,40
03/5/2007	22,0200	0,73%	22,0200	22,0200	21,6600	1.551.728	33.833.481,00
02/5/2007	21,8600	3,11%	21,4800	22,1000	21,4800	1.863.839	40.762.013,94
30/4/2007	21,2000	-2,66%	21,7800	21,8800	21,2000	811.804	,00
27/4/2007	21,7800	-0,73%	21,7000	21,9400	21,5200	498.059	10.813.856,00
26/4/2007	21,9400	-0,90%	22,1600	22,3000	21,7000	1.983.599	43.512.661,60
25/4/2007	22,1400	1,37%	21,7400	22,1400	21,7400	1.184.903	25.172.161,98
24/4/2007	21,8400	1,11%	21,7000	22,0200	21,5800	1.603.415	34.853.741,00
23/4/2007	21,6000	0,19%	21,7400	21,8000	21,5400	965.105	16.739.098,12
20/4/2007	21,5600	2,67%	21,5000	21,7200	21,4400	1.959.277	21.319.415,50
19/4/2007	21,0000	-0,38%	20,5800	21,0000	20,5800	2.103.343	43.715.180,00
18/4/2007	21,0800	-0,75%	21,2400	21,3800	21,0200	755.587	15.018.583,52
17/4/2007	21,2400	-1,30%	21,4200	21,6400	21,2400	1.254.786	26.808.749,00
16/4/2007	21,5200	-0,65%	21,4000	21,7200	21,4000	620.763	13.166.991,26
13/4/2007	21,6600	2,07%	21,3600	21,6800	21,2800	1.720.844	37.093.040,40
12/4/2007	21,2200	0,57%	21,1000	21,5000	21,0000	1.991.793	42.485.663,88
11/4/2007	21,1000	1,05%	20,7400	21,2600	20,7400	2.329.788	48.789.929,36
10/4/2007	20,8800	0,87%	20,5200	20,9400	20,5000	1.055.098	1.985.891.318,00
05/4/2007	20,7000	0,29%	20,6000	20,9000	20,5600	1.348.417	27.979.042,70
04/4/2007	20,6400	-0,10%	20,6800	20,7600	20,5600	1.012.398	16.293.990,38
03/4/2007	20,6600	0,98%	20,5400	20,8600	20,5400	1.136.943	23.559.158,36
02/4/2007	20,4600	-0,10%	20,3200	20,7800	20,3000	1.379.279	28.360.251,40
30/3/2007	20,4800	0,10%	20,4600	20,4800	20,0000	1.388.157	23.749.405,62
29/3/2007	20,4600	0,29%	20,4000	20,6000	20,4000	1.535.046	31.448.906,88
28/3/2007	20,4000	0,00%	20,4000	20,5000	20,1800	2.182.007	38.933.027,08
27/3/2007	20,4000	-1,83%	20,7800	20,9800	20,2200	1.410.230	28.959.885,92
26/3/2007	20,7800	3,28%	20,0800	20,7800	20,0600	1.475.547	30.283.500,38
23/3/2007	20,1200	-2,99%	20,7400	20,7800	20,0600	2.939.124	59.377.605,00
22/3/2007	20,7400	1,17%	20,8000	20,8600	20,3000	2.254.931	46.620.240,22
21/3/2007	20,5000	-0,68%	20,5200	20,7200	20,4000	790.693	,00
20/3/2007	20,6400	-1,43%	21,1600	21,2400	20,6000	1.128.191	23.636.079,00
19/3/2007	20,9400	1,06%	20,6200	21,1000	20,6200	692.223	14.506.174,14
16/3/2007	20,7200	0,00%	20,4800	21,0000	20,4800	1.047.595	21.762.201,82
15/3/2007	20,7200	0,19%	20,6800	20,9600	20,4400	520.326	8.571.774,86
14/3/2007	20,6800	-2,64%	20,4200	20,7800	20,3600	1.493.744	30.441.474,03
13/3/2007	21,2400	-1,21%	21,3600	21,4800	21,0600	672.445	14.185.726,71
12/3/2007	21,5000	-1,01%	21,8800	21,9400	21,2600	619.837	12.654.789,42
09/3/2007	21,7200	-0,82%	21,9000	21,9400	21,4600	1.503.273	30.383.476,99
08/3/2007	21,9000	2,34%	21,7600	21,9000	21,2000	1.744.192	37.824.996,00
07/3/2007	21,4000	4,70%	20,5400	21,4000	20,4200	1.966.933	41.159.135,16
06/3/2007	20,4400	0,29%	20,1200	20,5000	20,1200	1.352.128	27.544.308,00
05/3/2007	20,3800	1,70%	19,6600	20,4400	19,6000	998.840	20.043.832,96
02/3/2007	20,0400	0,60%	20,0200	20,5000	19,5200	2.261.154	45.138.802,52
01/3/2007	19,9200	-2,83%	20,7800	20,8800	19,7800	1.838.790	37.529.458,13
28/2/2007	20,5000	-2,38%	20,6600	21,3000	20,4600	2.464.680	51.304.817,00
27/2/2007	21,0000	-2,78%	21,3000	21,5400	20,6800	1.495.347	31.617.091,22
26/2/2007	21,6000	-2,09%	21,8600	21,9600	21,5200	621.466	13.498.545,61
23/2/2007	22,0600	1,75%	21,6600	22,1000	21,6000	1.499.013	32.830.117,92
22/2/2007	21,6800	-1,00%	22,2800	22,4600	21,6800	1.514.605	33.184.447,44
21/2/2007	21,9000	-2,58%	22,3200	22,4200	21,8600	1.348.570	29.833.567,82
20/2/2007	22,4800	0,81%	22,7000	22,8000	22,4400	1.994.469	45.084.719,35
16/2/2007	22,3000	-2,71%	22,9200	22,9200	22,2400	1.523.277	34.259.874,66
15/2/2007	22,9200	1,60%	22,6200	22,9200	22,5000	1.797.167	40.897.110,00
14/2/2007	22,5600	2,64%	22,3000	22,6200	22,2400	1.835.504	41.214.010,06
13/2/2007	21,9800	0,73%	21,8200	22,0800	21,6200	1.614.729	35.364.072,28
12/2/2007	21,8200	-3,19%	22,4000	22,4000	21,7800	1.483.683	32.533.791,58
09/2/2007	22,5400	-0,27%	22,6000	22,8800	22,4600	996.529	22.554.811,46
08/2/2007	22,6000	1,25%	22,4600	22,7800	22,4000	2.450.384	55.442.638,17
07/2/2007	22,3200	-2,96%	22,5400	22,7800	22,2800	3.454.043	77.572.304,01
06/2/2007	23,0000	-2,95%	23,5600	23,6000	23,0000	1.959.370	45.369.871,00
05/2/2007	23,7000	0,34%	23,5200	23,7800	23,3400	975.322	22.979.423,72
02/2/2007	23,6200	1,55%	23,2200	23,6600	23,2200	1.027.409	24.147.392,02
01/2/2007	23,2600	2,20%	23,1000	23,4400	23,0400	1.371.077	31.841.383,15
31/1/2007	22,7600	1,07%	22,6400	23,0000	22,6000	974.567	22.216.281,15
30/1/2007	22,5200	-1,14%	22,7800	22,8800	22,4200	1.379.668	,00
29/1/2007	22,7800	-0,78%	22,9600	22,9600	22,6000	887.895	20.244.126,82
26/1/2007	22,9600	-0,61%	22,8600	23,0000	22,7400	948.574	21.697.767,28
25/1/2007	23,1000	-1,11%	23,4000	23,6200	23,0200	881.367	20.551.341,81
24/1/2007	23,3600	0,52%	23,2400	23,4000	23,1000	808.655	18.828.892,03
23/1/2007	23,2400	0,43%	23,4400	23,4400	22,8400	841.327	19.421.344,68
22/1/2007	23,1400	-1,95%	23,6000	23,7000	23,1000	1.491.420	34.736.497,01
19/1/2007	23,6000	-0,25%	23,6600	24,0000	23,5400	1.372.279	32.563.873,28
18/1/2007	23,6600	-0,17%	23,9600	24,3000	23,6600	1.487.882	35.689.648,65
17/1/2007	23,7000	-0,08%	23,8200	24,0400	23,5200	819.867	19.514.834,24
16/1/2007	23,7200	-0,75%	23,6600	23,8000	23,6200	728.683	17.261.420,04
15/1/2007	23,9000	-1,08%	24,1600	24,1600	23,8600	753.966	18.082.020,30
12/1/2007	24,1600	1,94%	23,7000	24,1600	23,6000	1.477.965	35.396.381,80
11/1/2007	23,7000	0,00%	23,7000	24,1800	23,4600	1.154.168	27.525.913,84
10/1/2007	23,7000	-1,25%	24,0000	24,0000	23,3200	1.840.912	43.349.773,36
09/1/2007	24,0000	-1,64%	24,5200	24,5200	24,0000	1.366.600	33.074.617,41
08/1/2007	24,4000	2,09%	24,0600	24,5000	23,9200	1.917.762	46.421.444,00
05/1/2007	23,9000	-0,42%	23,5000	24,0600	23,5000	1.454.823	34.822.028,62
04/1/2007	24,0000	3,45%	23,2000	24,0400	23,0400	1.670.127	39.357.249,42
03/1/2007	23,2000	-0,85%	23,4000	23,5200	23,2000	685.233	16.023.810,21
02/1/2007	23,4000	2,81%	22,9200	23,4000	22,9000	509.381	11.816.277,84
29/12/2006	22,7600	0,00%	22,9400	22,9400	22,7000	857.882	19.586.903,58
28/12/2006	22,7600	0,00%	22,8000	23,0600	22,6600	840.617	19.142.102,00
27/12/2006	22,7600	-0,26%	22,8200	23,1600	22,7400	373.260	8.540.636,94
22/12/2006	22,8200	-3,39%	23,6200	23,6200	22,8200	704.366	44.255.628,40
21/12/2006	23,6200	-0,42%	23,7200	23,7200	23,1600	1.203.532	28.166.426,36
20/12/2006	23,7200	0,00%	23,5000	23,8600	23,4400	602.593	14.243.582,23
19/12/2006	23,7200	1,89%	23,2800	23,7200	23,0600	973.890	22.757.462,88
18/12/2006	23,2800	1,22%	23,2000	23,3600	22,9600	904.589	20.995.629,83
15/12/2006	23,0000	1,14%	23,0000	23,1200	22,8600	1.551.102	35.671.136,56
14/12/2006	22,7400	-1,13%	22,9000	23,6000	22,7400	1.410.261	32.593.386,88
13/12/2006	23,0000	4,07%	22,2600	23,0400	22,1400	1.200.457	27.261.566,00
12/12/2006	22,1000	-1,07%	22,3400	22,3400	22,0000	934.509	20.675.443,66
11/12/2006	22,3400	2,01%	22,0000	22,3800	22,0000	1.131.686	25.174.936,62
08/12/2006	21,9000	-2,14%	22,2200	22,3800	21,7400	1.043.358	22.986.728,00
07/12/2006	22,3800	1,45%	22,3200	22,5000	22,1400	654.088	14.625.582,40
06/12/2006	22,0600	0,27%	22,0000	22,6600	21,9600	2.218.457	49.212.982,78
05/12/2006	22,0000	0,46%	22,0600	22,3200	21,9400	1.428.656	31.585.916,85
04/12/2006	21,9000	-3,61%	22,6200	22,6200	21,8200	1.338.143	29.664.235,00
01/12/2006	22,7200	3,56%	21,9400	22,7200	21,8000	1.907.046	42.348.315,04
30/11/2006	21,9400	4,48%	21,8000	21,9400	21,5600	2.989.538	65.132.562,85
29/11/2006	21,0000	3,45%	20,9800	21,3600	20,9000	4.387.690	92.691.782,00
28/11/2006	20,3000	-2,40%	20,8000	20,9000	20,3000	1.414.092	29.283.566,00
27/11/2006	20,8000	-0,10%	20,6600	20,8800	20,6200	657.610	13.649.792,19
24/11/2006	20,8200	0,10%	20,9000	20,9000	20,6600	1.214.479	25.213.624,92
23/11/2006	20,8000	-0,48%	20,8200	20,9800	20,7800	650.367	13.555.612,02
22/11/2006	20,9000	0,00%	20,9000	21,0600	20,7600	646.963	13.546.840,40
21/11/2006	20,9000	2,35%	20,5000	20,9200	20,5000	1.193.914	24.757.961,38
20/11/2006	20,4200	-3,22%	21,1000	21,1000	20,4200	773.078	16.007.677,33
17/11/2006	21,1000	0,29%	20,9400	21,2000	20,9400	789.956	16.660.910,20
16/11/2006	21,0400	0,19%	21,0000	21,2000	20,9200	816.779	17.222.967,56
15/11/2006	21,0000	0,00%	21,0000	21,1600	20,9000	586.265	12.310.359,50
14/11/2006	21,0000	0,00%	20,9200	21,0800	20,7600	819.907	17.181.920,08
13/11/2006	21,0000	0,19%	20,7800	21,0400	20,7800	562.091	11.792.333,00
10/11/2006	20,9600	0,10%	20,7800	21,0800	20,5800	1.079.236	22.481.035,60
09/11/2006	20,9400	-0,29%	21,1600	21,3800	20,8800	1.484.260	31.176.273,14
08/11/2006	21,0000	-0,76%	21,0000	21,0800	20,7600	909.199	19.050.328,00
07/11/2006	21,1600	0,95%	21,4400	21,4400	20,9200	1.225.181	25.801.504,96
06/11/2006	20,9600	0,77%	20,8000	21,1800	20,7800	878.012	18.441.255,40
03/11/2006	20,8000	0,48%	20,9200	21,1800	20,7800	1.398.822	29.319.930,00
02/11/2006	20,7000	0,29%	20,5000	20,8600	20,4000	2.859.093	59.295.738,00
01/11/2006	20,6400	1,67%	20,3000	20,7400	20,3000	1.206.654	24.843.231,34
31/10/2006	20,3000	2,53%	19,8800	20,4600	19,8800	2.150.251	43.600.045,77
30/10/2006	19,8000	0,00%	19,8000	19,8600	19,4400	817.677	16.028.922,20
27/10/2006	19,8000	0,71%	19,4400	19,9200	19,4400	1.333.734	26.433.352,64
26/10/2006	19,6600	0,92%	19,5800	19,7600	19,5200	688.615	13.553.775,52
25/10/2006	19,4800	0,00%	19,6000	19,6400	19,4600	1.114.614	21.770.260,60
24/10/2006	19,4800	-0,61%	19,7000	19,7000	19,3800	1.423.217	27.709.488,60
23/10/2006	19,6000	-1,21%	19,7200	19,9600	19,6000	605.727	11.939.188,20
20/10/2006	19,8400	1,22%	19,6000	20,0400	19,5400	1.176.666	23.392.338,66
19/10/2006	19,6000	0,82%	19,4400	19,6800	19,3600	564.727	11.045.422,74
18/10/2006	19,4400	0,73%	19,3000	19,5200	19,2800	509.038	9.880.686,98
17/10/2006	19,3000	-1,23%	19,3600	19,4000	19,2200	956.417	18.454.676,20
16/10/2006	19,5400	-0,81%	19,7000	19,7000	19,3400	787.496	15.365.139,16
13/10/2006	19,7000	-0,10%	19,7800	19,8400	19,6000	1.129.755	22.280.733,66
12/10/2006	19,7200	1,13%	19,5000	19,7800	19,4400	1.374.385	26.847.096,68
11/10/2006	19,5000	0,00%	19,6200	19,6400	19,4200	510.629	9.956.789,40
10/10/2006	19,5000	0,62%	19,5000	19,7200	19,4400	855.378	16.708.112,80
09/10/2006	19,3800	-0,10%	19,4200	19,5200	19,3200	865.478	16.807.042,56
06/10/2006	19,4000	-1,52%	19,5600	19,8000	19,3600	1.048.526	20.441.296,26
05/10/2006	19,7000	2,60%	19,5000	19,7400	19,3800	1.895.993	37.037.362,00
04/10/2006	19,2000	0,10%	19,1400	19,5400	19,1400	1.623.353	31.440.408,86
03/10/2006	19,1800	-1,94%	19,3000	19,5000	19,1800	760.422	14.722.165,60
02/10/2006	19,5600	1,14%	19,5000	19,5800	19,2800	1.138.206	22.190.687,00
29/9/2006	19,3400	-2,32%	19,9000	19,9000	19,3400	551.984	10.833.994,68
28/9/2006	19,8000	-0,70%	19,9400	20,0200	19,5600	868.446	17.237.936,14
27/9/2006	19,9400	2,15%	20,0000	20,0600	19,5400	1.617.335	32.228.778,80
26/9/2006	19,5200	0,51%	19,7200	19,7200	19,3600	565.600	11.068.716,68
25/9/2006	19,4200	1,78%	19,3000	19,5800	19,2400	1.706.400	33.172.061,03
22/9/2006	19,0800	0,85%	19,0000	19,1000	18,8600	483.617	9.176.476,30
21/9/2006	18,9200	-1,36%	19,1800	19,3200	18,9200	540.323	10.333.962,28
20/9/2006	19,1800	1,48%	18,7400	19,2000	18,7200	862.394	16.453.206,00
19/9/2006	18,9000	0,00%	18,8200	18,9600	18,7800	485.957	9.156.622,00
18/9/2006	18,9000	0,11%	18,9800	19,0600	18,8800	1.334.946	25.280.717,13
15/9/2006	18,8800	0,75%	18,7400	18,9400	18,5400	553.675	10.400.946,24
14/9/2006	18,7400	0,00%	18,6200	18,9000	18,6200	751.764	14.116.281,52
13/9/2006	18,7400	-0,64%	19,0200	19,1000	18,7200	1.197.211	22.727.435,25
12/9/2006	18,8600	0,00%	18,9600	18,9800	18,8200	1.756.519	33.155.054,48
11/9/2006	18,8600	2,28%	18,4400	18,9800	18,3400	3.298.834	61.943.100,10
08/9/2006	18,4400	0,22%	18,4000	18,6200	18,3800	241.041	4.444.881,54
07/9/2006	18,4000	-1,18%	18,6200	18,6200	18,3400	581.056	10.726.232,06
06/9/2006	18,6200	0,00%	19,1000	19,1000	18,5600	1.374.397	25.862.368,56
05/9/2006	18,6200	0,98%	18,3200	18,9000	18,2600	1.392.470	25.940.394,58
04/9/2006	18,4400	1,32%	18,3000	18,5000	18,2600	828.963	15.228.328,61
01/9/2006	18,2000	1,11%	18,1200	18,3200	18,1000	676.694	12.309.396,04
31/8/2006	18,0000	0,00%	18,0000	18,0800	17,8000	1.084.688	19.514.869,00
30/8/2006	18,0000	1,24%	17,9600	18,0800	17,9000	2.328.302	41.928.706,00
29/8/2006	17,7800	1,02%	17,6000	18,1200	17,6000	1.217.337	21.839.804,00
28/8/2006	17,6000	-0,79%	17,7400	17,8600	17,6000	499.962	8.855.786,50
25/8/2006	17,7400	-1,66%	18,0200	18,1400	17,7000	943.331	16.902.354,68
24/8/2006	18,0400	-1,31%	18,3800	18,4200	18,0400	1.382.143	25.067.564,00
23/8/2006	18,2800	0,77%	18,2800	18,3200	18,1800	446.482	8.154.493,78
22/8/2006	18,1400	-0,33%	18,2000	18,3000	18,0800	1.281.805	23.262.026,14
21/8/2006	18,2000	-0,44%	18,2800	18,3400	18,1600	454.036	8.276.951,48
18/8/2006	18,2800	1,11%	18,1800	18,4000	18,0400	1.323.651	24.122.919,68
17/8/2006	18,0800	0,33%	18,0800	18,1000	17,8800	367.814	6.623.180,66
16/8/2006	18,0200	0,67%	18,1000	18,1000	17,9400	690.996	12.462.180,40
14/8/2006	17,9000	0,11%	17,8800	18,0400	17,8200	294.826	5.292.410,64
11/8/2006	17,8800	1,82%	17,5600	17,8800	17,5600	796.052	14.115.678,98
10/8/2006	17,5600	-1,01%	17,6800	17,6800	17,2600	691.000	12.065.063,85
09/8/2006	17,7400	-0,89%	17,6800	17,7600	17,6800	378.007	6.697.047,34
08/8/2006	17,9000	-0,44%	18,0000	18,1200	17,7600	529.783	9.512.731,70
07/8/2006	17,9800	0,22%	17,9400	17,9800	17,7600	317.937	5.692.728,86
04/8/2006	17,9400	1,93%	17,6000	17,9600	17,6000	224.884	4.005.488,70
03/8/2006	17,6000	-2,11%	17,9800	17,9800	17,6000	390.497	6.935.604,00
02/8/2006	17,9800	0,90%	17,9600	17,9800	17,7600	424.363	7.597.961,02
01/8/2006	17,8200	-0,22%	17,8800	17,9800	17,7000	311.333	5.559.224,46
31/7/2006	17,8600	0,45%	17,8400	17,9200	17,5200	822.118	14.638.485,48
28/7/2006	17,7800	-0,45%	17,8600	18,0800	17,6600	864.115	15.445.733,18
27/7/2006	17,8600	-0,22%	17,9000	18,0200	17,7000	713.167	12.769.533,44
26/7/2006	17,9000	0,45%	17,8000	17,9000	17,7000	928.743	16.534.297,00
25/7/2006	17,8200	1,83%	17,6200	17,9200	17,6200	1.403.251	24.998.944,26
24/7/2006	17,5000	1,16%	17,1400	17,5400	17,1000	652.299	11.363.927,60
21/7/2006	17,3000	0,46%	17,3600	17,3600	17,0600	788.941	13.572.940,66
20/7/2006	17,2200	2,99%	16,9800	17,3200	16,9200	1.224.638	20.981.230,70
19/7/2006	16,7200	1,33%	16,5000	16,7200	16,5000	913.704	15.171.651,62
18/7/2006	16,5000	1,10%	16,4400	16,5800	16,3000	424.529	7.030.293,46
17/7/2006	16,3200	-2,51%	16,5000	16,5800	16,2000	998.004	16.290.102,32
14/7/2006	16,7400	-0,12%	16,6600	16,9600	16,4200	331.676	,00
13/7/2006	16,7600	-2,56%	17,2000	17,2000	16,7600	625.077	,00
12/7/2006	17,2000	1,18%	17,1600	17,2800	17,0000	615.161	,00
11/7/2006	17,0000	1,19%	17,0000	17,1600	16,9000	501.881	,00
10/7/2006	16,8000	0,00%	16,8200	16,9400	16,7400	140.104	,00
07/7/2006	16,8000	-1,64%	17,1000	17,1000	16,8000	514.205	,00
06/7/2006	17,0800	1,18%	16,8400	17,1000	16,8400	311.579	,00
05/7/2006	16,8800	-1,29%	16,9000	17,0800	16,8600	1.723.568	,00
04/7/2006	17,1000	0,00%	17,0200	17,2000	16,9800	233.617	,00
03/7/2006	17,1000	-0,70%	17,2200	17,3000	17,0000	846.947	14.467.967,70
30/6/2006	17,2200	0,70%	17,4000	17,4000	17,0800	780.963	,00
29/6/2006	17,1000	2,40%	16,8600	17,1400	16,7800	535.407	,00
28/6/2006	16,7000	-1,18%	16,7200	16,8600	16,6400	628.638	,00
27/6/2006	16,9000	-0,12%	16,7800	17,0000	16,7200	1.466.190	,00
26/6/2006	16,9200	0,36%	17,0000	17,1000	16,8200	594.753	,00
23/6/2006	16,8600	-1,40%	16,9600	17,1200	16,8600	516.056	,00
22/6/2006	17,1000	0,71%	17,2000	17,2200	16,9400	641.424	,00
21/6/2006	16,9800	0,47%	16,7200	16,9800	16,7200	1.066.363	,00
20/6/2006	16,9000	-2,99%	17,1800	17,2200	16,8200	1.121.456	,00
19/6/2006	17,4200	3,81%	17,0000	17,4200	16,7000	595.247	,00
16/6/2006	16,7800	1,82%	16,8000	16,9600	16,4000	1.302.605	,00
15/6/2006	16,4800	2,49%	16,3600	16,4800	16,2200	771.990	,00
14/6/2006	16,0800	0,88%	15,9600	16,1200	15,8200	1.372.038	,00
13/6/2006	15,9400	-3,39%	15,8000	16,1000	15,8000	1.247.001	,00
09/6/2006	16,5000	1,85%	16,7000	16,7000	16,1800	1.279.174	,00
08/6/2006	16,2000	1,63%	15,4800	16,3400	15,4000	3.163.847	,00
07/6/2006	15,9400	-2,69%	16,0400	16,4600	15,9400	1.384.573	,00
06/6/2006	16,3800	-2,85%	16,7800	16,7800	16,2800	1.308.774	,00
05/6/2006	16,8600	-2,77%	17,2000	17,2200	16,8000	458.728	,00
02/6/2006	17,3400	0,58%	17,3600	17,4400	17,0400	829.305	,00
01/6/2006	17,2400	-0,35%	17,3400	17,3600	17,0000	1.126.136	,00
31/5/2006	17,3000	1,76%	16,7000	17,4400	16,6800	1.885.062	,00
30/5/2006	17,0000	0,00%	17,0200	17,2200	16,8600	1.985.399	,00
29/5/2006	17,0000	1,80%	16,7000	17,0400	16,7000	354.227	,00
26/5/2006	16,7000	1,21%	16,7800	16,8600	16,5800	1.686.930	,00
25/5/2006	16,5000	0,61%	16,4000	16,6800	16,3600	1.018.829	,00
24/5/2006	16,4000	-4,09%	17,1800	17,1800	16,1800	2.113.423	,00
23/5/2006	17,1000	3,01%	16,9800	17,1000	15,8000	2.692.235	,00
22/5/2006	16,6000	-5,57%	17,5000	17,5800	16,4000	1.909.274	,00
19/5/2006	17,5800	-3,41%	18,2000	18,2400	17,5800	1.588.439	,00
18/5/2006	18,2000	0,00%	18,3600	18,3800	17,7000	1.795.237	,00
17/5/2006	18,2000	-2,15%	18,6800	18,8200	18,1400	676.944	,00
16/5/2006	18,6000	3,45%	18,2000	18,6400	18,0400	1.468.735	,00
15/5/2006	17,9800	-3,33%	18,4200	18,6000	17,9800	1.044.620	,00
12/5/2006	18,6000	-0,75%	18,7400	18,9400	18,6000	481.179	,00
11/5/2006	18,7400	0,11%	18,6600	18,8200	18,5800	959.371	,00
10/5/2006	18,7200	-0,95%	18,9800	19,0600	18,6800	1.160.371	,00
09/5/2006	18,9000	-1,05%	19,1000	19,1400	18,8200	928.919	,00
08/5/2006	19,1000	-0,31%	19,3000	19,3400	18,9600	696.409	,00
05/5/2006	19,1600	2,46%	19,2400	19,3200	19,0000	2.462.046	,00
04/5/2006	18,7000	2,75%	18,4600	18,7000	18,2400	1.359.013	,00
03/5/2006	18,2000	1,11%	18,1000	18,2800	18,0800	1.228.070	,00
02/5/2006	18,0000	1,47%	17,9400	18,0400	17,8400	1.252.867	,00
28/4/2006	17,7400	0,00%	17,8600	17,9800	17,5800	1.018.671	,00
27/4/2006	17,7400	-1,00%	17,9200	18,0400	17,7200	1.259.492	,00
26/4/2006	17,9200	0,00%	18,0400	18,1000	17,9200	1.673.161	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%