Συνεχης ενημερωση

ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)

0,0600 €

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
26/7/2007	4,3100	-5,27%	4,4800	4,5500	4,2800	9.365	50.174,76
25/7/2007	4,5500	-2,78%	4,5500	4,7100	4,5500	7.478	41.457,58
24/7/2007	4,6800	2,86%	4,5500	4,8800	4,4600	64.883	371.549,86
23/7/2007	4,5500	0,00%	4,4400	4,5500	4,4400	7.935	43.470,44
20/7/2007	4,5500	1,56%	4,5500	4,6800	4,5100	11.350	62.752,90
19/7/2007	4,4800	0,00%	4,3900	4,5500	4,3900	3.479	18.781,66
18/7/2007	4,4800	0,90%	4,4200	4,4800	4,4200	4.100	22.050,50
17/7/2007	4,4400	-2,42%	4,5500	4,5500	4,4200	1.764	9.487,92
16/7/2007	4,5500	-1,52%	4,6400	4,6400	4,4200	3.481	18.833,10
13/7/2007	4,6200	-0,43%	4,4600	4,6200	4,4400	4.870	27.034,44
12/7/2007	4,6400	2,88%	4,5500	4,6400	4,5100	2.519	13.989,20
11/7/2007	4,5100	-1,31%	4,4400	4,5300	4,4400	1.835	9.913,56
10/7/2007	4,5700	-3,38%	4,6400	4,6400	4,5500	7.122	39.484,50
09/7/2007	4,7300	1,07%	4,7000	4,8400	4,7000	11.591	66.644,10
06/7/2007	4,6800	-0,43%	4,7000	4,7300	4,5900	24.645	138.519,80
05/7/2007	4,7000	5,86%	4,4600	4,7100	4,3300	83.606	450.667,02
04/7/2007	4,4400	2,54%	4,2200	4,4800	4,2200	17.420	91.714,60
03/7/2007	4,3300	-0,46%	4,3700	4,4100	4,3300	7.361	23.490,44
02/7/2007	4,3500	-2,03%	4,4400	4,4600	4,2200	9.608	49.881,56
29/6/2007	4,4400	4,23%	4,1700	4,4400	4,1100	8.261	43.128,76
28/6/2007	4,2600	-0,47%	4,2800	4,2800	4,1500	6.656	24.344,74
27/6/2007	4,2800	0,00%	4,1900	4,2800	4,1700	3.449	17.609,92
26/6/2007	4,2800	3,13%	4,1300	4,3000	4,1300	6.792	34.146,04
25/6/2007	4,1500	-1,66%	4,1900	4,1900	4,1000	4.518	22.545,02
22/6/2007	4,2200	-0,94%	4,3100	4,3500	4,2200	720	3.767,84
21/6/2007	4,2600	-3,40%	4,4100	4,4100	4,2400	4.760	24.646,38
20/6/2007	4,4100	-2,65%	4,4100	4,5000	4,4100	16.656	45.756,80
19/6/2007	4,5300	-0,44%	4,4100	4,5500	4,3900	6.507	17.555,42
18/6/2007	4,5500	5,08%	4,3700	4,5500	4,2400	36.840	200.204,62
15/6/2007	4,3300	3,34%	4,1900	4,3900	4,1900	2.458	12.808,10
14/6/2007	4,1900	0,48%	4,1900	4,2600	4,1900	2.424	12.344,40
13/6/2007	4,1700	0,97%	4,0600	4,1900	4,0200	2.440	12.146,92
12/6/2007	4,1300	-2,13%	4,1100	4,1900	4,1000	2.288	11.435,36
11/6/2007	4,2200	3,43%	4,1000	4,2800	4,1000	3.056	15.529,52
08/6/2007	4,0800	-0,49%	4,0800	4,2200	4,0800	5.637	28.075,86
07/6/2007	4,1000	-2,38%	4,1000	4,2600	4,0600	3.828	19.413,52
06/6/2007	4,2000	3,96%	4,0600	4,2800	4,0400	6.664	33.339,44
05/6/2007	4,0400	-4,72%	4,2200	4,2400	4,0200	15.279	76.707,42
04/6/2007	4,2400	-0,93%	4,2800	4,2800	4,2200	2.395	12.266,68
01/6/2007	4,2800	-2,06%	4,3000	4,3100	4,2400	16.408	84.691,22
31/5/2007	4,3700	-0,46%	4,4100	4,4600	4,3700	2.867	15.164,40
30/5/2007	4,3900	0,92%	4,3000	4,4100	4,2600	7.299	38.185,58
29/5/2007	4,3500	0,00%	4,3500	4,4400	4,3500	344	1.809,24
25/5/2007	4,3500	-1,36%	4,3900	4,4200	4,3100	904	4.792,74
24/5/2007	4,4100	-2,22%	4,3900	4,4400	4,3700	4.424	23.425,04
23/5/2007	4,5100	0,00%	4,3500	4,5100	4,3500	6.640	35.890,00
22/5/2007	4,5100	1,12%	4,2200	4,5300	4,2200	13.111	69.475,46
21/5/2007	4,4600	8,52%	4,1100	4,4600	4,0800	15.359	79.872,60
18/5/2007	4,1100	-0,96%	4,1000	4,2200	4,1000	5.035	25.194,80
17/5/2007	4,1500	-3,04%	4,1700	4,2000	4,1100	2.347	11.736,08
16/5/2007	4,2800	1,42%	4,1900	4,3000	4,1300	28.023	144.127,76
15/5/2007	4,2200	2,68%	4,0400	4,2200	4,0400	14.078	71.028,56
14/5/2007	4,1100	0,24%	4,0200	4,1100	4,0200	866	4.249,64
11/5/2007	4,1000	-2,38%	4,0600	4,1000	4,0600	1.549	7.603,58
10/5/2007	4,2000	1,69%	4,1000	4,2000	4,0200	5.489	27.487,36
09/5/2007	4,1300	3,25%	4,0000	4,1300	4,0000	3.217	15.713,04
08/5/2007	4,0000	-3,15%	4,0800	4,0800	4,0000	3.094	14.995,08
07/5/2007	4,1300	0,73%	4,1100	4,2400	4,0800	1.828	9.226,14
04/5/2007	4,1000	-2,15%	4,0800	4,1900	4,0800	3.381	16.917,20
03/5/2007	4,1900	1,95%	4,0600	4,1900	4,0200	943	4.604,82
02/5/2007	4,1100	-2,14%	4,1100	4,1100	4,1100	1	4,52
30/4/2007	4,2000	2,19%	4,1000	4,3700	4,0800	18.863	95.809,64
27/4/2007	4,1100	-0,96%	4,0400	4,1100	3,9700	15.891	77.832,30
26/4/2007	4,1500	1,72%	4,0000	4,1500	4,0000	8.332	41.024,80
25/4/2007	4,0800	0,49%	4,0400	4,0800	4,0400	8.859	43.471,36
24/4/2007	4,0600	2,78%	3,9300	4,0600	3,9100	2.684	12.848,46
23/4/2007	3,9500	-2,23%	4,0400	4,1500	3,9500	13.749	66.543,26
20/4/2007	4,0400	1,25%	4,0400	4,2400	4,0400	15.766	78.443,02
19/4/2007	3,9900	0,50%	3,9500	3,9900	3,9000	3.559	16.871,70
18/4/2007	3,9700	-2,70%	4,0000	4,0600	3,9700	1.721	8.354,64
17/4/2007	4,0800	0,99%	4,0200	4,0800	3,9700	3.375	16.277,28
16/4/2007	4,0400	0,50%	4,0800	4,1700	3,9900	5.869	28.723,00
13/4/2007	4,0200	-1,95%	4,0200	4,0800	3,9900	1.519	7.358,14
12/4/2007	4,1000	0,00%	3,9900	4,1000	3,9700	3.811	18.641,02
11/4/2007	4,1000	2,76%	3,9900	4,1000	3,9900	655	3.186,94
10/4/2007	3,9900	-2,68%	4,1100	4,1100	3,9900	1.001	4.874,20
05/4/2007	4,1000	-1,68%	4,1000	4,1000	3,9900	1.389	6.747,20
04/4/2007	4,1700	3,73%	4,0400	4,1900	4,0000	2.736	13.507,52
03/4/2007	4,0200	0,50%	4,0000	4,0800	4,0000	1.363	6.652,50
02/4/2007	4,0000	-2,44%	4,0000	4,0800	4,0000	271	1.317,12
30/3/2007	4,1000	1,49%	4,0400	4,1000	3,9700	2.531	12.269,78
29/3/2007	4,0400	0,00%	4,0000	4,0800	4,0000	1.727	8.382,80
28/3/2007	4,0400	-0,98%	4,0000	4,0600	4,0000	1.433	6.957,00
27/3/2007	4,0800	0,00%	4,0800	4,1000	4,0000	850	4.173,20
26/3/2007	4,0800	-3,32%	4,0800	4,1100	4,0400	4.129	20.239,96
23/3/2007	4,2200	-2,09%	4,1100	4,2200	4,1000	1.297	6.486,80
22/3/2007	4,3100	-0,92%	4,1000	4,3100	4,0800	1.660	8.472,60
21/3/2007	4,3500	3,57%	4,1000	4,3500	4,1000	3.955	20.511,86
20/3/2007	4,2000	-3,45%	4,2400	4,2400	4,0400	17.269	87.234,10
19/3/2007	4,3500	-0,91%	4,3500	4,3700	4,1500	9.925	52.252,02
16/3/2007	4,3900	8,13%	3,9900	4,4100	3,9900	45.013	226.578,94
15/3/2007	4,0600	3,84%	3,9300	4,0600	3,9100	19.723	94.306,46
14/3/2007	3,9100	0,26%	3,8400	3,9300	3,8200	6.803	32.057,16
13/3/2007	3,9000	0,00%	3,9300	4,0800	3,8800	15.027	71.224,28
12/3/2007	3,9000	-0,26%	3,9100	3,9500	3,9000	12.706	60.160,80
09/3/2007	3,9100	-0,51%	3,9100	3,9500	3,9000	19.532	92.538,04
08/3/2007	3,9300	0,51%	4,0000	4,0000	3,8800	18.731	88.871,60
07/3/2007	3,9100	0,00%	3,9100	4,0000	3,8800	24.811	118.575,60
06/3/2007	3,9100	0,00%	3,9100	3,9100	3,9100	2.697	12.740,90
05/3/2007	3,9100	0,00%	3,9000	3,9100	3,8600	20.991	98.608,10
02/3/2007	3,9100	3,71%	3,7700	3,9100	3,7100	23.663	109.698,20
01/3/2007	3,7700	-0,79%	3,9000	3,9000	3,7700	10.853	50.212,96
28/2/2007	3,8000	-2,06%	3,5500	3,8800	3,5500	8.275	37.843,84
27/2/2007	3,8800	-3,48%	4,0000	4,0000	3,8800	9.033	42.846,10
26/2/2007	4,0200	0,50%	4,0200	4,0200	3,9700	6.922	33.413,72
23/2/2007	4,0000	-0,50%	3,9000	4,1000	3,8800	6.899	33.559,52
22/2/2007	4,0200	1,77%	3,9300	4,0200	3,9300	5.951	28.718,96
21/2/2007	3,9500	-0,50%	3,8800	4,0000	3,8800	5.450	26.064,88
20/2/2007	3,9700	1,53%	3,8800	3,9900	3,8800	2.692	12.700,02
16/2/2007	3,9100	0,00%	3,9500	3,9500	3,9100	2.823	13.420,60
15/2/2007	3,9100	-1,01%	3,9000	3,9500	3,8600	4.141	19.638,52
14/2/2007	3,9500	1,80%	3,8000	3,9500	3,8000	5.343	25.254,20
13/2/2007	3,8800	0,00%	3,8800	3,9300	3,8600	2.732	12.788,94
12/2/2007	3,8800	-2,27%	3,8800	3,9000	3,6600	9.855	45.413,80
09/2/2007	3,9700	-0,50%	3,9900	4,0200	3,9300	6.350	30.446,16
08/2/2007	3,9900	-0,25%	4,0000	4,0800	3,9700	5.684	27.392,12
07/2/2007	4,0000	-1,96%	4,0000	4,0800	3,9900	2.830	13.735,38
06/2/2007	4,0800	0,00%	4,0000	4,0800	3,9500	8.007	38.663,42
05/2/2007	4,0800	-0,49%	4,0200	4,0800	3,9900	5.779	27.974,94
02/2/2007	4,1000	0,99%	4,0400	4,1100	3,9900	12.860	63.093,82
01/2/2007	4,0600	1,50%	4,0600	4,0600	3,9000	7.072	34.206,80
31/1/2007	4,0000	1,78%	3,9500	4,0200	3,9300	6.026	28.939,58
30/1/2007	3,9300	-1,01%	3,9700	4,0400	3,9100	11.139	53.006,70
29/1/2007	3,9700	-3,17%	4,0200	4,1000	3,9700	8.908	42.994,20
26/1/2007	4,1000	0,00%	4,0000	4,1000	4,0000	5.354	26.112,04
25/1/2007	4,1000	-1,68%	4,1300	4,1300	4,0200	5.398	26.593,08
24/1/2007	4,1700	2,21%	4,1000	4,2200	4,0600	6.858	34.349,20
23/1/2007	4,0800	0,49%	4,0600	4,1500	4,0400	8.537	42.028,20
22/1/2007	4,0600	-3,79%	4,1000	4,2000	3,9900	6.670	32.967,12
19/1/2007	4,2200	5,50%	3,9500	4,2200	3,9500	24.390	121.848,52
18/1/2007	4,0000	1,78%	3,9700	4,0400	3,9100	5.784	27.729,66
17/1/2007	3,9300	0,00%	3,9100	3,9700	3,9100	5.204	24.766,82
16/1/2007	3,9300	0,00%	3,9500	3,9700	3,9100	8.467	40.164,94
15/1/2007	3,9300	0,00%	3,9300	4,0400	3,9300	7.937	38.210,40
12/1/2007	3,9300	0,77%	3,9000	4,0800	3,9000	12.733	61.128,22
11/1/2007	3,9000	-2,26%	3,9700	3,9900	3,9000	10.350	49.102,16
10/1/2007	3,9900	-1,24%	4,0000	4,0000	3,9700	6.194	29.767,20
09/1/2007	4,0400	-0,49%	4,0000	4,0400	3,9900	2.829	13.719,34
08/1/2007	4,0600	0,00%	4,0600	4,1500	4,0000	13.091	63.759,80
05/1/2007	4,0600	-2,64%	4,1700	4,2200	4,0600	8.257	40.882,74
04/1/2007	4,1700	-2,57%	4,2600	4,2600	4,1700	3.054	15.419,30
03/1/2007	4,2800	-2,06%	4,2000	4,2800	4,2000	1.916	9.790,14
02/1/2007	4,3700	0,92%	4,2600	4,3700	4,1100	3.089	16.047,74
29/12/2006	4,3300	4,34%	4,1300	4,3300	4,1300	11.927	60.739,42
28/12/2006	4,1500	0,00%	4,0000	4,1500	4,0000	2.824	14.072,08
27/12/2006	4,1500	2,72%	4,1300	4,1500	4,1300	2.275	11.390,00
22/12/2006	4,0400	-0,49%	4,0600	4,0600	3,9900	2.643	12.855,56
21/12/2006	4,0600	1,00%	4,0000	4,0600	4,0000	928	4.518,00
20/12/2006	4,0200	-0,50%	4,0400	4,0400	4,0000	1.378	6.702,04
19/12/2006	4,0400	1,00%	3,9900	4,1900	3,9300	5.107	25.223,16
18/12/2006	4,0000	0,76%	3,9700	4,0000	3,9500	3.427	16.436,42
15/12/2006	3,9700	-0,50%	3,9300	3,9900	3,9300	1.327	6.364,88
14/12/2006	3,9900	1,01%	3,9500	4,0600	3,9500	1.469	7.112,40
13/12/2006	3,9500	0,51%	3,9500	4,0000	3,9100	2.701	12.805,20
12/12/2006	3,9300	0,00%	3,8800	3,9700	3,8800	1.135	5.371,30
11/12/2006	3,9300	-2,72%	4,0400	4,0400	3,9300	2.709	12.972,62
08/12/2006	4,0400	-0,98%	3,9500	4,1000	3,9500	10.022	49.433,14
07/12/2006	4,0800	-0,49%	4,1000	4,1000	4,0400	36.644	181.110,76
06/12/2006	4,1000	1,49%	4,0000	4,1000	4,0000	14.331	70.819,40
05/12/2006	4,0400	-1,46%	4,1000	4,1000	4,0400	5.237	25.697,76
04/12/2006	4,1000	-1,20%	4,1500	4,1500	4,0800	4.175	20.726,80
01/12/2006	4,1500	1,22%	4,0200	4,1500	4,0200	2.693	13.279,14
30/11/2006	4,1000	-1,68%	4,1300	4,2000	3,9900	2.102	10.423,72
29/11/2006	4,1700	4,25%	4,0000	4,1900	3,9500	14.685	72.884,30
28/11/2006	4,0000	2,56%	3,8600	4,1000	3,8200	9.628	46.672,88
27/11/2006	3,9000	-4,88%	3,9100	4,0000	3,8800	9.556	45.442,68
24/11/2006	4,1000	0,49%	3,9900	4,1000	3,9700	9.696	47.507,74
23/11/2006	4,0800	6,81%	3,8400	4,1000	3,8200	8.720	41.748,26
22/11/2006	3,8200	-1,55%	3,8600	3,8800	3,8200	4.701	21.857,12
21/11/2006	3,8800	0,00%	3,8800	3,8800	3,8200	4.338	20.218,24
20/11/2006	3,8800	-1,27%	3,8800	3,9100	3,8000	5.023	23.590,14
17/11/2006	3,9300	-0,51%	3,9500	3,9500	3,9100	6.176	29.344,00
16/11/2006	3,9500	-0,50%	4,0000	4,0400	3,9300	4.467	21.488,94
15/11/2006	3,9700	0,00%	3,9900	4,0600	3,9700	2.680	12.922,20
14/11/2006	3,9700	0,00%	3,9900	4,0600	3,9500	10.493	50.414,90
13/11/2006	3,9700	-0,75%	4,0200	4,0600	3,9700	13.848	67.096,78
10/11/2006	4,0000	0,00%	4,0000	4,1700	3,9900	4.026	19.638,70
09/11/2006	4,0000	-2,44%	4,1000	4,1300	4,0000	2.717	13.351,00
08/11/2006	4,1000	-0,73%	4,1300	4,3100	4,0400	17.464	87.026,82
07/11/2006	4,1300	4,03%	3,9900	4,2000	3,9900	18.919	94.044,32
06/11/2006	3,9700	-1,24%	3,9700	4,1000	3,9700	2.994	14.487,28
03/11/2006	4,0200	-0,99%	4,0200	4,0200	3,9900	1.231	5.956,80
02/11/2006	4,0600	-2,17%	4,0800	4,1300	4,0400	2.721	13.419,80
01/11/2006	4,1500	1,22%	4,0000	4,1500	4,0000	3.196	15.890,96
31/10/2006	4,1000	2,50%	3,9500	4,1000	3,9300	2.922	14.146,56
30/10/2006	4,0000	-2,44%	4,0000	4,0800	4,0000	1.588	7.694,20
27/10/2006	4,1000	-2,15%	4,0800	4,1000	4,0800	1.849	9.127,08
26/10/2006	4,1900	0,48%	4,0600	4,1900	4,0600	1.384	6.920,88
25/10/2006	4,1700	0,48%	4,1100	4,1700	4,0600	3.790	18.810,72
24/10/2006	4,1500	-1,66%	4,2200	4,3100	4,1500	2.089	10.626,10
23/10/2006	4,2200	-1,40%	4,2000	4,2200	4,1900	2.606	13.185,40
20/10/2006	4,2800	-1,61%	4,3500	4,3500	4,2800	280	1.463,44
19/10/2006	4,3500	3,57%	4,2000	4,3500	4,2000	2.113	10.897,08
18/10/2006	4,2000	-3,00%	4,3300	4,3300	4,1900	14.459	73.390,72
17/10/2006	4,3300	-0,92%	4,3500	4,4600	4,3300	1.322	6.932,68
16/10/2006	4,3700	-5,21%	4,3500	4,5500	4,3500	2.540	13.603,52
13/10/2006	4,6100	1,32%	4,3700	4,6100	4,3700	7.406	40.616,14
12/10/2006	4,5500	3,17%	4,4100	4,5500	4,3900	5.534	29.980,84
11/10/2006	4,4100	-3,08%	4,3700	4,5000	4,3700	2.240	12.005,16
10/10/2006	4,5500	0,00%	4,6200	4,6200	4,4100	7.918	43.318,00
09/10/2006	4,5500	2,02%	4,4400	4,6600	4,3900	9.357	51.186,62
06/10/2006	4,4600	0,00%	4,3700	4,4600	4,3700	681	3.592,88
05/10/2006	4,4600	0,00%	4,5500	4,5700	4,4600	5.288	28.952,38
04/10/2006	4,4600	-1,98%	4,3100	4,4600	4,3100	661	3.553,20
03/10/2006	4,5500	4,12%	4,5100	4,5500	4,3700	6.498	35.418,66
02/10/2006	4,3700	-3,10%	4,2600	4,5100	4,2400	3.787	19.785,90
29/9/2006	4,5100	4,64%	4,3900	4,5100	4,1000	21.261	112.515,00
28/9/2006	4,3100	-0,46%	4,1700	4,3900	4,1700	9.219	48.664,42
27/9/2006	4,3300	2,61%	4,2200	4,3900	4,2200	38.593	203.150,64
26/9/2006	4,2200	-1,86%	4,1900	4,3000	4,1900	1.456	7.473,40
25/9/2006	4,3000	2,38%	4,1000	4,3000	4,0800	4.291	21.765,90
22/9/2006	4,2000	-1,87%	4,1300	4,2600	4,1000	4.450	22.631,84
21/9/2006	4,2800	0,00%	4,2800	4,4400	4,2800	646	3.357,00
20/9/2006	4,2800	0,00%	4,2800	4,2800	4,2400	2.762	14.239,30
19/9/2006	4,2800	-1,15%	4,1500	4,3100	4,1500	4.209	21.868,10
18/9/2006	4,3300	-2,04%	4,3700	4,3700	4,3300	637	3.334,28
15/9/2006	4,4200	-0,45%	4,2800	4,4200	4,2800	185	986,10
14/9/2006	4,4400	3,02%	4,3100	4,5300	4,3100	5.403	28.833,64
13/9/2006	4,3100	-0,92%	4,4200	4,5500	4,3000	6.749	36.130,84
12/9/2006	4,3500	-0,91%	4,1900	4,3900	4,1700	3.750	19.633,78
11/9/2006	4,3900	0,00%	4,3700	4,3900	4,3700	5.954	31.460,28
08/9/2006	4,3900	1,86%	4,3700	4,3900	4,3000	5.823	30.763,26
07/9/2006	4,3100	0,23%	4,2600	4,3500	4,2600	360.663	1.889.641,84
06/9/2006	4,3000	0,00%	4,3100	4,4400	4,3000	353.801	1.843.191,52
05/9/2006	4,3000	8,31%	4,1000	4,3000	4,0400	37.873	194.130,60
04/9/2006	3,9700	1,53%	3,7300	4,1100	3,7300	22.987	111.183,42
01/9/2006	3,9100	6,25%	3,7500	3,9100	3,7500	8.726	41.023,16
31/8/2006	3,6800	-2,90%	3,7300	3,7300	3,6400	1.717	7.650,00
30/8/2006	3,7900	-3,07%	3,8200	3,8200	3,7100	988	4.520,48
29/8/2006	3,9100	5,39%	3,6400	3,9300	3,6400	3.643	16.846,20
28/8/2006	3,7100	0,00%	3,7100	3,7900	3,5500	10.530	46.870,60
25/8/2006	3,7100	-3,39%	3,8000	3,8000	3,7000	4.990	22.525,76
24/8/2006	3,8400	0,52%	3,8200	4,0000	3,8200	1.306	6.217,70
23/8/2006	3,8200	-2,80%	3,9100	3,9100	3,8200	205	965,00
22/8/2006	3,9300	0,77%	3,9700	3,9700	3,8000	1.787	8.397,80
21/8/2006	3,9000	3,45%	3,7500	3,9000	3,7500	1.091	4.994,42
18/8/2006	3,7700	0,53%	3,7500	3,8000	3,7300	1.391	6.318,40
17/8/2006	3,7500	-1,32%	3,8000	3,8200	3,7500	2.942	13.414,58
16/8/2006	3,8000	-1,55%	3,8600	3,8600	3,7300	9.343	42.795,30
14/8/2006	3,8600	0,52%	3,8600	3,8800	3,8600	1.183	5.516,80
11/8/2006	3,8400	-1,79%	3,8800	3,8800	3,8400	1.229	5.737,80
10/8/2006	3,9100	0,00%	3,8800	3,9100	3,8800	736	3.456,02
09/8/2006	3,9100	0,26%	3,7900	3,9300	3,7900	1.085	5.112,54
08/8/2006	3,9000	-1,27%	4,0600	4,0600	3,9000	866	4.105,56
07/8/2006	3,9500	1,02%	3,8800	3,9500	3,8800	1.117	5.247,98
04/8/2006	3,9100	0,77%	3,8800	3,9500	3,8800	420	1.977,30
03/8/2006	3,8800	-2,76%	3,6400	3,9900	3,6400	5.074	23.546,90
02/8/2006	3,9900	-1,24%	4,1000	4,1700	3,9700	1.602	7.784,00
01/8/2006	4,0400	-3,58%	4,1900	4,1900	4,0400	2.765	13.580,48
31/7/2006	4,1900	5,01%	4,1900	4,1900	4,1900	1.822	9.209,20
28/7/2006	3,9900	-0,25%	4,0800	4,0800	3,9900	646	3.122,00
27/7/2006	4,0000	-0,50%	4,1300	4,1300	4,0000	2.099	10.365,60
26/7/2006	4,0200	0,75%	3,9900	4,1100	3,9900	200	970,60
25/7/2006	3,9900	0,50%	4,0800	4,0800	3,9900	172	828,82
24/7/2006	3,9700	-0,50%	4,0800	4,1000	3,9700	136	667,24
21/7/2006	3,9900	-1,24%	4,1000	4,1000	3,9900	452	2.185,86
20/7/2006	4,0400	-3,58%	4,1700	4,1700	4,0200	4.804	23.590,34
19/7/2006	4,1900	4,75%	4,0600	4,1900	4,0600	1.320	6.531,66
18/7/2006	4,0000	-1,48%	4,0600	4,0600	4,0000	537	2.629,00
17/7/2006	4,0600	-4,25%	4,2200	4,2200	4,0600	3.301	16.765,06
14/7/2006	4,2400	0,00%	4,1900	4,2400	4,1900	3.470	17.665,38
13/7/2006	4,2400	1,19%	4,1000	4,2400	4,1000	12.908	65.117,02
12/7/2006	4,1900	2,20%	4,1000	4,2400	4,1000	10.653	53.805,00
11/7/2006	4,1000	1,99%	4,1000	4,1000	4,0800	4.958	24.422,58
10/7/2006	4,0200	1,77%	3,9500	4,0800	3,9500	4.232	20.597,76
07/7/2006	3,9500	0,00%	3,9900	3,9900	3,9500	4.658	22.316,92
06/7/2006	3,9500	0,51%	3,9300	3,9500	3,9300	2.741	13.050,88
05/7/2006	3,9300	0,00%	3,9900	4,0400	3,9100	5.142	24.566,28
04/7/2006	3,9300	0,00%	3,9000	3,9300	3,8800	1.177	5.576,00
03/7/2006	3,9300	-3,68%	4,1000	4,2000	3,8600	3.691	17.865,60
30/6/2006	4,0800	3,29%	4,0800	4,1300	3,9100	32.800	159.658,32
29/6/2006	3,9500	-1,25%	4,0200	4,0400	3,8200	4.050	19.693,44
28/6/2006	4,0000	-1,48%	3,9300	4,0600	3,9300	15.059	72.955,22
27/6/2006	4,0600	-0,98%	4,1000	4,1100	4,0000	10.373	50.688,08
26/6/2006	4,1000	0,00%	4,1000	4,1100	4,0400	6.230	30.600,90
23/6/2006	4,1000	0,00%	4,1000	4,1000	4,0000	2.565	12.618,20
22/6/2006	4,1000	2,50%	4,1500	4,1500	3,9500	10.512	52.137,22
21/6/2006	4,0000	0,25%	4,1900	4,1900	4,0000	1.060	5.275,80
20/6/2006	3,9900	3,91%	3,8000	3,9900	3,8000	4.867	22.978,60
19/6/2006	3,8400	6,08%	3,7400	3,8700	3,6200	5.190	23.918,44
16/6/2006	3,6200	2,84%	3,5200	3,8700	3,5200	42.687	193.938,42
15/6/2006	3,5200	9,66%	3,2600	3,5200	3,2600	7.656	32.233,90
14/6/2006	3,2100	6,64%	3,0600	3,2200	3,0100	39.431	149.673,64
13/6/2006	3,0100	-4,14%	2,9800	3,0300	2,9300	3.695	13.350,60
09/6/2006	3,1400	1,62%	3,2200	3,2400	3,1200	4.238	16.209,14
08/6/2006	3,0900	-6,36%	3,0800	3,2400	3,0800	15.221	57.781,20
07/6/2006	3,3000	1,85%	3,1400	3,3000	3,0800	8.312	32.410,40
06/6/2006	3,2400	-5,81%	3,4000	3,4000	3,2400	9.862	39.265,54
05/6/2006	3,4400	-3,37%	3,4800	3,4800	3,4000	3.505	14.606,20
02/6/2006	3,5600	-1,66%	3,7000	3,7000	3,5400	2.416	10.438,76
01/6/2006	3,6200	1,12%	3,6200	3,6900	3,5400	2.698	11.876,44
31/5/2006	3,5800	-2,45%	3,6200	3,6400	3,4900	17.206	74.322,50
30/5/2006	3,6700	-2,39%	3,7400	3,7400	3,6400	5.958	26.443,60
29/5/2006	3,7600	-0,79%	3,7900	3,7900	3,7600	3.022	13.747,58
26/5/2006	3,7900	-0,26%	3,7400	3,9200	3,7400	6.485	30.254,20
25/5/2006	3,8000	2,98%	3,9000	4,0000	3,7200	12.803	60.431,40
24/5/2006	3,6900	-7,52%	3,9700	3,9700	3,6600	14.672	67.433,64
23/5/2006	3,9900	-1,97%	4,0500	4,1000	3,9900	8.924	43.517,20
22/5/2006	4,0700	-6,44%	4,0500	4,2300	4,0500	16.025	79.584,80
19/5/2006	4,3500	0,00%	4,2100	4,3500	4,1700	9.095	46.623,26

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.%