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
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	-0,33%	18,0400	18,1000	17,9200	1.673.161	,00
25/4/2006	17,9800	-0,11%	18,0000	18,2200	17,8800	1.866.266	,00
20/4/2006	18,0000	-1,42%	18,1600	18,2600	17,9000	877.114	,00
19/4/2006	18,2600	-0,11%	18,2400	18,5200	18,2000	728.708	,00
18/4/2006	18,2800	0,99%	18,0200	18,4200	18,0000	757.185	,00
13/4/2006	18,1000	-0,22%	18,1200	18,3000	18,0600	773.617	,00
12/4/2006	18,1400	-2,47%	18,4200	18,4800	18,1400	1.279.293	,00
11/4/2006	18,6000	-1,90%	18,9400	19,0800	18,6000	648.081	,00
10/4/2006	18,9600	3,49%	18,4200	18,9800	18,4200	1.994.185	,00
07/4/2006	18,3200	0,33%	18,1200	18,3800	18,1000	1.425.691	,00
06/4/2006	18,2600	0,66%	18,1400	18,4400	18,0800	863.364	,00
05/4/2006	18,1400	0,22%	18,3000	18,3400	18,0800	1.020.066	,00
04/4/2006	18,1000	-1,42%	18,2600	18,6400	18,1000	843.909	,00
03/4/2006	18,3600	-0,22%	18,6600	18,8400	18,3600	1.341.630	,00
31/3/2006	18,4000	1,10%	18,1000	18,4000	17,9800	920.988	,00
30/3/2006	18,2000	3,41%	17,8600	18,2000	17,7200	1.180.501	,00
29/3/2006	17,6000	-0,23%	17,7000	17,8000	17,5800	966.309	,00
28/3/2006	17,6400	-2,97%	18,0200	18,0800	17,5400	1.348.698	,00
27/3/2006	18,1800	-1,41%	18,4000	18,4000	18,1000	488.220	,00
24/3/2006	18,4400	-0,11%	18,4400	18,5000	18,3400	1.733.529	,00
23/3/2006	18,4600	0,98%	18,4000	18,4800	18,3600	1.854.562	,00
22/3/2006	18,2800	1,22%	18,0800	18,3200	18,0000	1.131.166	,00
21/3/2006	18,0600	1,12%	17,8600	18,1000	17,7600	682.699	,00
20/3/2006	17,8600	0,11%	17,9000	17,9200	17,7600	596.137	,00
17/3/2006	17,8400	0,79%	17,8800	17,9600	17,7800	1.623.777	,00
16/3/2006	17,7000	-1,01%	17,8600	17,9600	17,7000	1.037.789	,00
15/3/2006	17,8800	0,45%	17,9600	18,0600	17,8200	1.005.891	,00
14/3/2006	17,8000	-1,11%	18,0000	18,1400	17,8000	586.005	,00
13/3/2006	18,0000	0,90%	18,3800	18,3800	18,0000	924.330	,00
10/3/2006	17,8400	0,22%	17,7800	18,0000	17,7400	858.676	,00
09/3/2006	17,8000	0,23%	18,0000	18,0200	17,6400	1.376.104	,00
08/3/2006	17,7600	-0,78%	17,5400	17,9000	17,3800	1.875.410	,00
07/3/2006	17,9000	-0,44%	18,0000	18,1600	17,8600	1.592.049	,00
03/3/2006	17,9800	-1,10%	18,1200	18,2000	17,9600	887.874	,00
02/3/2006	18,1800	1,68%	18,1400	18,3600	18,0000	1.261.554	,00
01/3/2006	17,8800	-0,11%	18,0000	18,1600	17,8800	1.753.758	,00
28/2/2006	17,9000	0,45%	17,8000	18,0800	17,6400	1.950.265	,00
27/2/2006	17,8200	-3,36%	18,2400	18,3800	17,7400	1.875.529	,00
24/2/2006	18,4400	-1,28%	18,6800	18,7200	18,3200	908.520	,00
23/2/2006	18,6800	-0,21%	18,8000	18,8600	18,4200	797.835	,00
22/2/2006	18,7200	-0,11%	18,7400	18,9200	18,6400	585.524	,00
21/2/2006	18,7400	0,32%	18,7200	19,0400	18,7000	1.218.902	,00
20/2/2006	18,6800	1,63%	18,3800	18,7400	18,3400	745.686	,00
17/2/2006	18,3800	-0,22%	18,5800	18,5800	18,2600	776.583	,00
16/2/2006	18,4200	0,66%	18,3000	18,5600	18,2000	1.479.732	,00
15/2/2006	18,3000	-0,33%	18,3800	18,5000	18,2200	693.989	,00
14/2/2006	18,3600	-0,11%	18,4000	18,6200	18,3200	614.521	,00
13/2/2006	18,3800	-0,65%	18,5800	18,5800	18,3200	643.101	,00
10/2/2006	18,5000	-1,07%	18,6000	18,7600	18,5000	1.339.009	,00
09/2/2006	18,7000	0,00%	18,7000	18,8400	18,6200	951.761	,00
08/2/2006	18,7000	-1,06%	18,8000	18,8800	18,6600	675.672	,00
07/2/2006	18,9000	0,11%	19,0000	19,2400	18,8200	2.247.401	,00
06/2/2006	18,8800	0,53%	18,9000	18,9000	18,7400	520.755	,00
03/2/2006	18,7800	-0,63%	18,9000	18,9400	18,7000	1.680.034	,00
02/2/2006	18,9000	0,75%	18,6800	18,9200	18,6000	1.031.726	,00
01/2/2006	18,7600	-1,47%	19,1000	19,1200	18,7200	907.708	,00
31/1/2006	19,0400	1,82%	18,7000	19,0800	18,7000	2.107.952	,00
30/1/2006	18,7000	0,11%	18,7600	18,7600	18,5200	828.719	,00
27/1/2006	18,6800	-0,85%	18,8400	18,9200	18,5200	843.848	,00
26/1/2006	18,8400	0,96%	18,9000	18,9000	18,7400	1.155.497	,00
25/1/2006	18,6600	0,65%	18,6000	18,7400	18,5000	913.383	,00
24/1/2006	18,5400	-0,64%	18,7000	18,7000	18,4400	1.177.942	,00
23/1/2006	18,6600	-0,21%	18,4000	18,6600	18,4000	832.337	,00
20/1/2006	18,7000	-0,11%	18,7200	18,8000	18,6000	1.771.361	,00
19/1/2006	18,7200	3,08%	18,1600	18,7200	18,0800	957.882	,00
18/1/2006	18,1600	-1,30%	18,3200	18,3200	18,1000	1.053.049	,00
17/1/2006	18,4000	-0,54%	18,4400	18,4800	18,3200	1.285.155	,00
16/1/2006	18,5000	0,87%	18,3400	18,5600	18,3200	696.496	,00
13/1/2006	18,3400	-0,86%	18,3800	18,4200	18,2600	1.355.291	,00
12/1/2006	18,5000	-0,11%	18,4400	18,6600	18,4400	1.822.695	,00
11/1/2006	18,5200	-0,86%	18,7000	18,8800	18,5200	1.788.814	,00
10/1/2006	18,6800	-0,21%	18,7200	18,7800	18,5600	2.322.604	,00
09/1/2006	18,7200	1,96%	18,8600	19,0200	18,6400	2.053.867	,00
05/1/2006	18,3600	0,33%	18,2400	18,5200	18,1800	1.803.408	,00
04/1/2006	18,3000	1,55%	18,2000	18,3600	18,0200	1.363.395	,00
03/1/2006	18,0200	0,56%	17,9200	18,1600	17,9200	577.440	,00
02/1/2006	17,9200	-0,44%	18,0000	18,1200	17,9200	378.712	,00
30/12/2005	18,0000	0,11%	18,0000	18,0800	17,9400	320.500	,00
29/12/2005	17,9800	0,22%	18,0200	18,0200	17,9200	168.302	,00
28/12/2005	17,9400	-0,66%	18,0600	18,0600	17,8600	315.159	,00
27/12/2005	18,0600	0,56%	17,9600	18,0800	17,9200	294.322	,00
23/12/2005	17,9600	0,45%	17,7000	18,1000	17,7000	506.938	,00
22/12/2005	17,8800	-0,22%	17,9200	17,9200	17,6400	1.243.392	,00
21/12/2005	17,9200	-1,75%	18,0600	18,1000	17,8200	1.366.923	,00
20/12/2005	18,2400	-1,19%	18,2600	18,3000	18,1600	786.758	,00
19/12/2005	18,4600	2,10%	18,2800	18,5000	18,2200	1.022.215	,00
16/12/2005	18,0800	-0,66%	18,4000	18,4600	18,0800	1.563.175	,00
15/12/2005	18,2000	1,22%	18,0000	18,2000	17,9200	841.926	,00
14/12/2005	17,9800	2,16%	18,0600	18,1000	17,7800	1.127.820	,00
13/12/2005	17,6000	-1,23%	17,9200	18,0000	17,5800	880.580	,00
12/12/2005	17,8200	1,48%	17,6000	17,9200	17,5800	2.023.521	,00
09/12/2005	17,5600	0,00%	17,5800	17,7400	17,5000	726.305	,00
08/12/2005	17,5600	-1,35%	17,6800	17,7000	17,5200	1.464.493	,00
07/12/2005	17,8000	-0,78%	18,0000	18,0200	17,8000	943.166	,00
06/12/2005	17,9400	-0,11%	18,0000	18,0400	17,9000	501.941	,00
05/12/2005	17,9600	0,56%	17,9000	18,1200	17,9000	602.608	,00
02/12/2005	17,8600	-0,22%	18,1400	18,1400	17,8200	1.329.449	,00
01/12/2005	17,9000	-1,54%	18,3000	18,3000	17,8200	949.918	,00
30/11/2005	18,1800	1,00%	18,0000	18,1800	17,7200	2.812.500	,00
29/11/2005	18,0000	0,33%	18,0400	18,1000	17,7000	1.782.164	,00
28/11/2005	17,9400	2,05%	17,5800	17,9600	17,5800	1.470.345	,00
25/11/2005	17,5800	0,11%	17,5400	17,6200	17,4800	611.521	,00
24/11/2005	17,5600	-0,57%	17,8600	17,8600	17,5200	1.255.728	,00
23/11/2005	17,6600	-0,67%	17,8000	17,8200	17,6200	901.950	,00
22/11/2005	17,7800	0,91%	17,7000	17,8200	17,5800	1.250.716	,00
21/11/2005	17,6200	-1,45%	17,5200	17,8000	17,4600	958.431	,00
18/11/2005	17,8800	-0,89%	18,0800	18,1400	17,8000	1.231.898	,00
17/11/2005	18,0400	1,46%	17,9200	18,0400	17,8000	832.655	,00
16/11/2005	17,7800	-1,11%	18,0000	18,0000	17,5000	1.475.924	,00
15/11/2005	17,9800	-1,96%	18,4000	18,4000	17,9000	1.360.761	,00
14/11/2005	18,3400	-0,43%	18,2800	18,3800	18,2000	711.886	,00
11/11/2005	18,4200	0,44%	18,4600	18,5000	18,3600	784.587	,00
10/11/2005	18,3400	0,00%	18,3400	18,3600	18,2400	1.703.117	,00
09/11/2005	18,3400	0,99%	18,3000	18,5400	18,2400	1.725.455	,00
08/11/2005	18,1600	0,78%	18,0000	18,2800	18,0000	1.226.183	,00
07/11/2005	18,0200	-0,33%	18,2000	18,3000	17,9600	1.155.294	,00
04/11/2005	18,0800	2,03%	17,7400	18,2600	17,6800	4.579.179	,00
03/11/2005	17,7200	2,67%	17,3000	17,8600	17,3000	1.933.996	,00
02/11/2005	17,2600	0,35%	17,1400	17,3000	17,0400	980.576	,00
01/11/2005	17,2000	-0,23%	17,2800	17,3400	17,1600	764.275	,00
31/10/2005	17,2400	1,29%	17,0800	17,2600	17,0800	871.697	,00
27/10/2005	17,0200	-0,82%	17,0400	17,0800	16,8800	685.705	,00
26/10/2005	17,1600	0,59%	17,1600	17,3000	17,0600	1.936.537	,00
25/10/2005	17,0600	0,35%	17,1000	17,2200	17,0200	1.263.337	,00
24/10/2005	17,0000	3,16%	16,7400	17,0200	16,5800	1.326.502	,00
21/10/2005	16,4800	-0,84%	16,5000	16,7000	16,3600	1.067.527	,00
20/10/2005	16,6200	-0,24%	16,7800	16,8600	16,5200	578.269	,00
19/10/2005	16,6600	-1,77%	16,9600	16,9600	16,3600	2.322.822	,00
18/10/2005	16,9600	-0,59%	17,1000	17,1200	16,9200	1.732.793	,00
17/10/2005	17,0600	-0,23%	17,1800	17,1800	17,0200	480.187	,00
14/10/2005	17,1000	0,71%	17,0000	17,1400	16,9800	1.121.225	,00
13/10/2005	16,9800	-2,30%	17,3600	17,3800	16,9000	1.795.809	,00
12/10/2005	17,3800	0,93%	17,2000	17,5000	17,1400	4.067.007	,00
11/10/2005	17,2200	2,01%	16,9400	17,2800	16,9400	1.827.664	,00
10/10/2005	16,8800	2,18%	16,5200	16,9800	16,5200	1.059.255	,00
07/10/2005	16,5200	-0,84%	16,6400	16,7800	16,5000	1.104.099	,00
06/10/2005	16,6600	0,00%	16,6400	16,8600	16,6200	2.059.473	,00
05/10/2005	16,6600	0,12%	16,5000	16,7200	16,5000	702.452	,00
04/10/2005	16,6400	-0,95%	16,8000	16,8600	16,5800	1.428.323	,00
03/10/2005	16,8000	0,96%	16,6400	16,9200	16,6000	837.006	,00
30/9/2005	16,6400	-1,42%	16,8600	16,9800	16,5600	1.321.978	,00
29/9/2005	16,8800	-0,71%	17,0000	17,1400	16,8000	879.078	,00
28/9/2005	17,0000	0,71%	16,8000	17,0600	16,8000	2.202.605	,00
27/9/2005	16,8800	1,08%	16,6000	16,9200	16,5800	1.546.191	,00
26/9/2005	16,7000	3,09%	16,2000	16,7200	16,1800	1.136.561	,00
23/9/2005	16,2000	0,50%	16,1200	16,3400	16,1200	877.291	,00
22/9/2005	16,1200	-1,71%	16,4000	16,5000	16,0600	1.600.811	,00
21/9/2005	16,4000	-0,36%	16,4800	16,6800	16,3400	1.894.292	,00
20/9/2005	16,4600	-0,96%	16,6000	16,7400	16,4400	453.681	,00
19/9/2005	16,6200	0,36%	16,4200	16,6600	16,3600	943.378	,00
16/9/2005	16,5600	0,36%	16,4200	16,6400	16,2000	2.340.383	,00
15/9/2005	16,5000	0,24%	16,3800	16,7400	16,3800	2.792.342	,00
14/9/2005	16,4600	-0,84%	16,6000	16,7600	16,4200	1.798.297	,00
13/9/2005	16,6000	-2,70%	17,0200	17,0200	16,5400	2.178.206	,00
12/9/2005	17,0600	-0,81%	17,1000	17,1200	17,0000	1.291.882	,00
09/9/2005	17,2000	0,47%	17,1000	17,2200	17,0800	50.829.845	,00
08/9/2005	17,1200	-0,35%	17,0800	17,2800	17,0600	1.736.778	,00
07/9/2005	17,1800	-0,46%	17,4000	17,4200	17,1400	1.065.224	,00
06/9/2005	17,2600	1,65%	17,0800	17,3400	16,9800	1.344.383	,00
05/9/2005	16,9800	0,00%	17,1000	17,1200	16,9400	714.803	,00
02/9/2005	16,9800	0,12%	17,0000	17,1400	16,9600	925.278	,00
01/9/2005	16,9600	0,95%	17,0800	17,1000	16,8600	764.197	,00
31/8/2005	16,8000	-2,21%	17,3600	17,4800	16,7400	2.089.449	,00
30/8/2005	17,1800	0,94%	17,1200	17,2600	17,1000	699.320	,00
29/8/2005	17,0200	-0,82%	17,0200	17,2000	16,9400	668.859	,00
26/8/2005	17,1600	-0,23%	17,2000	17,4000	17,1000	1.126.240	,00
25/8/2005	17,2000	-0,69%	17,0400	17,2800	17,0400	939.143	,00
24/8/2005	17,3200	-1,25%	17,4200	17,4800	17,3000	1.138.677	,00
23/8/2005	17,5400	-1,68%	17,8800	17,8800	17,4800	764.705	,00
22/8/2005	17,8400	0,00%	17,9400	18,1400	17,7800	899.524	,00
19/8/2005	17,8400	0,34%	17,8200	18,0000	17,7800	812.022	,00
18/8/2005	17,7800	2,66%	17,4400	17,8400	17,4400	1.283.508	,00
17/8/2005	17,3200	1,88%	16,9800	17,4000	16,9400	785.135	,00
16/8/2005	17,0000	0,47%	16,9600	17,1400	16,9000	520.735	,00
12/8/2005	16,9200	-0,82%	17,0600	17,0600	16,8600	487.127	,00
11/8/2005	17,0600	0,00%	17,0000	17,1000	16,8600	877.808	,00
10/8/2005	17,0600	0,12%	17,0800	17,2600	17,0200	726.129	,00
09/8/2005	17,0400	-1,39%	17,3400	17,3800	17,0200	288.458	,00
08/8/2005	17,2800	2,01%	16,9200	17,2800	16,9200	532.065	,00
05/8/2005	16,9400	-0,47%	16,9200	17,1000	16,8000	450.269	,00
04/8/2005	17,0200	-1,85%	17,3000	17,4000	16,9800	1.014.665	,00
03/8/2005	17,3400	2,48%	16,9400	17,3800	16,9200	1.271.918	,00
02/8/2005	16,9200	2,30%	16,6000	16,9600	16,5600	716.711	,00
01/8/2005	16,5400	-1,55%	16,8000	16,9000	16,4200	1.303.535	,00
29/7/2005	16,8000	-3,00%	17,2800	17,3000	16,7800	1.379.227	,00
28/7/2005	17,3200	-0,23%	17,3600	17,4800	17,2600	783.354	,00
27/7/2005	17,3600	0,70%	17,2600	17,4200	17,2600	505.464	,00
26/7/2005	17,2400	0,12%	17,1400	17,3600	17,1200	583.090	,00
25/7/2005	17,2200	0,23%	17,1000	17,3000	17,1000	988.107	,00
22/7/2005	17,1800	2,26%	16,8000	17,2000	16,8000	1.648.134	,00
21/7/2005	16,8000	0,72%	16,6400	16,9400	16,6000	758.914	,00
20/7/2005	16,6800	-1,18%	16,9200	16,9400	16,6200	611.610	,00
19/7/2005	16,8800	3,94%	16,3000	16,9200	16,3000	992.085	,00
18/7/2005	16,2400	2,40%	16,0000	16,2800	15,9400	1.076.353	,00
15/7/2005	15,8600	-1,00%	15,8800	16,0400	15,8400	1.480.075	,00
14/7/2005	16,0200	-1,23%	16,2800	16,2800	16,0000	663.079	,00
13/7/2005	16,2200	-0,12%	16,2200	16,3200	16,1400	1.244.090	,00
12/7/2005	16,2400	0,00%	16,2600	16,2800	16,1400	1.292.147	,00
11/7/2005	16,2400	0,00%	16,2000	16,4400	16,2000	578.742	,00
08/7/2005	16,2400	1,25%	16,3400	16,3400	16,1200	483.017	,00
07/7/2005	16,0400	-1,11%	16,3000	16,3000	15,7600	1.291.516	,00
06/7/2005	16,2200	-0,37%	16,2800	16,3400	16,1600	733.322	,00
05/7/2005	16,2800	-0,49%	16,3600	16,3600	16,1800	2.906.564	,00
04/7/2005	16,3600	0,00%	16,3600	16,4200	16,2600	1.091.518	,00
01/7/2005	16,3600	2,00%	16,0400	16,3800	16,0400	1.196.565	,00
30/6/2005	16,0400	2,56%	15,7600	16,1000	15,7200	1.840.265	,00
29/6/2005	15,6400	-0,13%	15,7200	15,9000	15,5600	937.135	,00
28/6/2005	15,6600	1,56%	15,6000	15,8000	15,5400	1.033.172	,00
27/6/2005	15,4200	-0,77%	15,5400	15,6000	15,3400	910.582	,00
24/6/2005	15,5400	-1,02%	15,6400	15,7800	15,5000	626.049	,00
23/6/2005	15,7000	0,13%	15,7400	15,8200	15,6400	755.281	,00
22/6/2005	15,6800	0,00%	15,6400	15,8200	15,6400	730.973	,00
21/6/2005	15,6800	0,38%	15,7200	15,7200	15,4800	653.359	,00
17/6/2005	15,6200	-1,76%	15,8600	15,9200	15,5800	1.523.591	,00
16/6/2005	15,9000	-0,62%	16,0000	16,1000	15,7800	717.941	,00
15/6/2005	16,0000	1,65%	15,7400	16,0400	15,7400	1.298.288	,00
14/6/2005	15,7400	0,13%	15,6800	15,8200	15,6200	753.633	,00
13/6/2005	15,7200	-1,01%	15,9000	15,9200	15,6800	485.710	,00
10/6/2005	15,8800	3,25%	15,3400	15,9000	15,3400	1.308.681	,00
09/6/2005	15,3800	-0,26%	15,4000	15,4800	15,3200	702.722	,00
08/6/2005	15,4200	-0,52%	15,5600	15,6200	15,3800	763.529	,00
07/6/2005	15,5000	2,11%	15,2200	15,6400	15,1400	1.686.677	,00
06/6/2005	15,1800	0,53%	15,1600	15,2800	15,0600	1.650.046	,00
03/6/2005	15,1000	1,89%	14,8000	15,1400	14,8000	1.343.751	,00
02/6/2005	14,8200	0,54%	14,8600	14,9000	14,7400	593.949	,00
01/6/2005	14,7400	1,52%	14,5800	14,7800	14,5200	993.348	,00
31/5/2005	14,5200	-1,63%	14,7600	14,8200	14,4400	1.030.723	,00
30/5/2005	14,7600	0,14%	14,6000	14,8600	14,6000	281.323	,00
27/5/2005	14,7400	-1,60%	15,0200	15,0600	14,6800	1.342.017	,00
26/5/2005	14,9800	6,85%	14,4800	15,0400	14,4200	3.209.319	,00
25/5/2005	14,0200	1,15%	13,8600	14,0400	13,7400	1.671.847	,00
24/5/2005	13,8600	-0,43%	13,8200	13,9200	13,8000	933.233	,00
23/5/2005	13,9200	-0,85%	14,0400	14,0800	13,8800	895.691	,00
20/5/2005	14,0400	-0,28%	14,0600	14,1200	13,8800	976.554	,00
19/5/2005	14,0800	0,43%	14,1400	14,1800	14,0400	349.352	,00
18/5/2005	14,0200	-0,28%	14,1000	14,1000	13,9600	731.446	,00
17/5/2005	14,0600	-0,28%	14,0600	14,1400	14,0400	338.667	,00
16/5/2005	14,1000	-0,42%	14,2400	14,2800	14,0800	278.717	,00
13/5/2005	14,1600	-0,84%	14,2800	14,2800	14,1400	361.866	,00
12/5/2005	14,2800	-0,14%	14,3000	14,4200	14,1800	656.677	,00
11/5/2005	14,3000	1,42%	14,1600	14,3000	14,0400	427.693	,00
10/5/2005	14,1000	0,86%	14,1800	14,1800	14,0000	256.334	,00
09/5/2005	13,9800	-1,69%	14,2200	14,2200	13,9200	536.087	,00
06/5/2005	14,2200	0,28%	14,1800	14,2400	14,0800	197.564	,00
05/5/2005	14,1800	0,71%	14,0000	14,2400	14,0000	974.312	,00
04/5/2005	14,0800	-1,26%	14,3000	14,3000	13,8400	866.094	,00
03/5/2005	14,2600	-1,66%	14,5000	14,5200	14,1200	565.507	,00
28/4/2005	14,5000	1,12%	14,4000	14,5200	14,2800	246.228	,00
27/4/2005	14,3400	-2,32%	14,8000	14,8000	14,2400	412.373	,00
26/4/2005	14,6800	1,10%	14,5400	14,8000	14,5400	503.881	,00
25/4/2005	14,5200	-1,63%	14,7600	14,7600	14,4800	609.609	,00
22/4/2005	14,7600	2,79%	14,4800	14,8000	14,4800	865.832	,00
21/4/2005	14,3600	1,27%	14,1800	14,4200	13,8800	1.341.087	,00
20/4/2005	14,1800	1,29%	14,1000	14,2600	14,0000	454.180	,00
19/4/2005	14,0000	1,30%	13,9800	14,0600	13,8000	770.949	,00
18/4/2005	13,8200	-1,43%	13,9000	13,9200	13,6200	749.263	,00
15/4/2005	14,0200	-1,96%	14,2000	14,3000	14,0000	864.409	,00
14/4/2005	14,3000	-2,72%	14,6000	14,6600	14,2800	1.143.381	,00
13/4/2005	14,7000	-0,54%	14,9000	15,0200	14,6000	565.866	,00
12/4/2005	14,7800	0,14%	14,5200	14,8600	14,5200	352.460	,00
11/4/2005	14,7600	0,27%	14,7200	14,7800	14,5600	346.116	,00
08/4/2005	14,7200	2,22%	14,5600	14,7400	14,5200	1.713.437	,00
07/4/2005	14,4000	0,42%	14,5000	14,5200	14,2600	855.347	,00
06/4/2005	14,3400	0,00%	14,4200	14,5400	14,2400	1.324.905	,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.%