Συνεχης ενημερωση

ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

1,9400 €

0,0300 (1,57%)

Άνοιγμα 1,8900
Υψηλό 1,9400
Χαμηλό 1,8900

Όγκος 4.657
Τζίρος 8.909 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/9/2008	0,4620	1,99%	0,4620	0,4710	0,4530	41.588	,00
19/9/2008	0,4530	6,34%	0,4440	0,4620	0,4350	82.618	,00
18/9/2008	0,4260	-5,96%	0,4350	0,4440	0,4260	57.159	,00
17/9/2008	0,4530	0,00%	0,4710	0,4710	0,4530	50.633	,00
16/9/2008	0,4530	-3,82%	0,4440	0,4710	0,4440	36.756	,00
15/9/2008	0,4710	-5,61%	0,4800	0,4990	0,4710	45.918	,00
12/9/2008	0,4990	0,00%	0,4890	0,5080	0,4800	33.648	,00
11/9/2008	0,4990	-3,48%	0,5170	0,5170	0,4990	51.545	,00
10/9/2008	0,5170	-1,71%	0,5350	0,5350	0,5170	21.258	,00
09/9/2008	0,5260	-1,68%	0,5440	0,5440	0,5170	21.135	,00
08/9/2008	0,5350	0,00%	0,5530	0,5530	0,5350	28.229	,00
05/9/2008	0,5350	-1,65%	0,5440	0,5530	0,5260	37.650	,00
04/9/2008	0,5440	-3,20%	0,5710	0,5710	0,5440	19.264	,00
03/9/2008	0,5620	-1,58%	0,5710	0,5710	0,5530	7.699	,00
02/9/2008	0,5710	0,00%	0,5710	0,5710	0,5710	19.635	,00
01/9/2008	0,5710	0,00%	0,5530	0,5710	0,5530	30.082	,00
29/8/2008	0,5710	0,00%	0,5710	0,5710	0,5620	14.572	,00
28/8/2008	0,5710	1,60%	0,5530	0,5710	0,5530	8.438	,00
27/8/2008	0,5620	0,00%	0,5620	0,5710	0,5530	10.258	,00
26/8/2008	0,5620	0,00%	0,5710	0,5710	0,5530	5.895	,00
25/8/2008	0,5620	-1,58%	0,5800	0,5800	0,5620	31.631	,00
22/8/2008	0,5710	1,60%	0,5710	0,5800	0,5620	33.317	,00
21/8/2008	0,5620	0,00%	0,5620	0,5710	0,5530	18.248	,00
20/8/2008	0,5620	0,00%	0,5710	0,5710	0,5620	8.570	,00
19/8/2008	0,5620	-3,10%	0,5710	0,5710	0,5620	6.465	,00
18/8/2008	0,5800	1,58%	0,5710	0,5800	0,5710	10.347	,00
14/8/2008	0,5710	0,00%	0,5710	0,5800	0,5710	17.670	,00
13/8/2008	0,5710	1,60%	0,5620	0,5710	0,5620	9.950	,00
12/8/2008	0,5620	-3,10%	0,5620	0,5710	0,5620	19.895	,00
11/8/2008	0,5800	0,00%	0,5800	0,5800	0,5800	6.585	,00
08/8/2008	0,5800	-1,53%	0,5980	0,5980	0,5800	26.646	,00
07/8/2008	0,5890	-2,97%	0,6070	0,6070	0,5890	32.980	,00
06/8/2008	0,6070	3,06%	0,5980	0,6070	0,5980	39.377	,00
05/8/2008	0,5890	1,55%	0,5800	0,5980	0,5800	26.842	,00
04/8/2008	0,5800	-1,53%	0,5800	0,5890	0,5800	33.518	,00
01/8/2008	0,5890	0,00%	0,5800	0,5890	0,5800	10.714	,00
31/7/2008	0,5890	0,00%	0,5800	0,5980	0,5800	25.463	,00
30/7/2008	0,5890	1,55%	0,5980	0,5980	0,5800	18.996	,00
29/7/2008	0,5800	-3,01%	0,5800	0,5890	0,5620	81.174	,00
28/7/2008	0,5980	4,73%	0,5890	0,5980	0,5800	25.064	,00
25/7/2008	0,5710	0,00%	0,5710	0,5980	0,5620	105.219	,00
24/7/2008	0,5710	-3,06%	0,5890	0,5890	0,5620	64.146	,00
23/7/2008	0,5890	3,15%	0,5800	0,5980	0,5710	63.061	,00
22/7/2008	0,5710	-1,55%	0,5800	0,5800	0,5530	24.390	,00
21/7/2008	0,5800	1,58%	0,5620	0,5800	0,5620	43.028	,00
18/7/2008	0,5710	0,00%	0,5710	0,5710	0,5530	18.544	,00
17/7/2008	0,5710	3,25%	0,5620	0,5800	0,5620	54.015	,00
16/7/2008	0,5530	1,65%	0,5530	0,5620	0,5440	91.252	,00
15/7/2008	0,5440	-4,73%	0,5530	0,5620	0,5440	158.997	,00
14/7/2008	0,5710	-1,55%	0,5980	0,5980	0,5710	70.754	,00
11/7/2008	0,5800	-4,45%	0,6070	0,6160	0,5800	154.513	,00
10/7/2008	0,6070	0,00%	0,5890	0,6440	0,5800	345.344	,00
09/7/2008	0,6070	-14,14%	0,6890	0,7070	0,5710	1.695.023	,00
08/7/2008	0,7070	-2,48%	0,6980	0,7070	0,6980	10.844	,00
07/7/2008	0,7250	3,87%	0,7070	0,7430	0,6980	88.007	,00
04/7/2008	0,6980	-6,06%	0,7520	0,7520	0,6890	197.005	,00
03/7/2008	0,7430	3,77%	0,7070	0,7520	0,6980	35.165	,00
02/7/2008	0,7160	0,00%	0,7070	0,7250	0,6620	101.949	,00
01/7/2008	0,7160	-2,45%	0,7430	0,7520	0,6800	74.398	,00
30/6/2008	0,7340	-1,21%	0,7160	0,7430	0,7070	56.578	,00
27/6/2008	0,7430	0,00%	0,7250	0,7430	0,6980	39.878	,00
26/6/2008	0,7430	2,48%	0,7250	0,7520	0,7070	85.995	,00
25/6/2008	0,7250	-9,15%	0,7980	0,8070	0,7250	286.288	,00
24/6/2008	0,7980	10,07%	0,7250	0,7980	0,6890	221.253	,00
23/6/2008	0,7250	3,87%	0,6980	0,7250	0,6620	72.492	,00
20/6/2008	0,6980	4,02%	0,6800	0,6980	0,6710	50.046	,00
19/6/2008	0,6710	4,19%	0,6440	0,6800	0,6350	39.128	,00
18/6/2008	0,6440	-1,38%	0,6530	0,6620	0,6350	15.854	,00
17/6/2008	0,6530	1,40%	0,6530	0,6620	0,6350	13.770	,00
13/6/2008	0,6440	-1,38%	0,6530	0,6620	0,6440	10.965	,00
12/6/2008	0,6530	-1,36%	0,6530	0,6620	0,6440	38.135	,00
11/6/2008	0,6620	0,00%	0,6710	0,6710	0,6530	38.413	,00
10/6/2008	0,6620	-2,65%	0,6710	0,6800	0,6620	24.004	,00
09/6/2008	0,6800	-2,58%	0,6800	0,6890	0,6710	25.050	,00
06/6/2008	0,6980	0,00%	0,7070	0,7160	0,6890	28.452	,00
05/6/2008	0,6980	0,00%	0,7160	0,7160	0,6980	8.913	,00
04/6/2008	0,6980	-2,51%	0,7160	0,7250	0,6980	31.241	,00
03/6/2008	0,7160	3,92%	0,6980	0,7250	0,6980	29.759	,00
02/6/2008	0,6890	-2,55%	0,7250	0,7250	0,6890	31.832	,00
30/5/2008	0,7070	1,29%	0,6980	0,7250	0,6980	41.668	,00
29/5/2008	0,6980	-2,51%	0,7250	0,7250	0,6890	13.404	,00
28/5/2008	0,7160	5,29%	0,6890	0,7160	0,6890	28.516	,00
27/5/2008	0,6800	-2,58%	0,6980	0,6980	0,6800	23.938	,00
26/5/2008	0,6980	-1,27%	0,6980	0,6980	0,6980	6.542	,00
23/5/2008	0,7070	0,00%	0,7070	0,7160	0,6980	13.245	,00
22/5/2008	0,7070	-3,68%	0,7250	0,7340	0,7070	46.872	,00
21/5/2008	0,7340	-1,21%	0,7430	0,7520	0,7250	15.928	,00
20/5/2008	0,7430	0,00%	0,7250	0,7520	0,7250	31.005	,00
19/5/2008	0,7430	1,23%	0,7430	0,7800	0,7430	67.458	,00
16/5/2008	0,7340	-1,21%	0,7340	0,7520	0,7250	28.618	,00
15/5/2008	0,7430	0,00%	0,7340	0,7520	0,7160	51.225	,00
14/5/2008	0,7430	-2,37%	0,7430	0,7610	0,7340	28.298	,00
13/5/2008	0,7610	-1,17%	0,7610	0,7700	0,7430	44.996	,00
12/5/2008	0,7700	-1,28%	0,7980	0,7980	0,7700	7.517	,00
09/5/2008	0,7800	1,30%	0,7610	0,7890	0,7520	17.833	,00
08/5/2008	0,7700	2,39%	0,7340	0,7980	0,7340	74.399	,00
07/5/2008	0,7520	3,72%	0,7430	0,7610	0,7250	45.091	,00
06/5/2008	0,7250	0,00%	0,7430	0,7610	0,7160	46.240	,00
05/5/2008	0,7250	1,26%	0,7250	0,7340	0,7160	18.845	,00
02/5/2008	0,7160	1,27%	0,7250	0,7340	0,7160	30.422	,00
30/4/2008	0,7070	6,80%	0,6620	0,7160	0,6620	101.543	,00
29/4/2008	0,6620	-2,65%	0,6710	0,6710	0,6620	17.951	,00
24/4/2008	0,6800	2,72%	0,6620	0,6800	0,6530	6.210	,00
23/4/2008	0,6620	-2,65%	0,6800	0,6890	0,6620	21.566	,00
22/4/2008	0,6800	1,34%	0,6800	0,6800	0,6620	34.983	,00
21/4/2008	0,6710	-1,32%	0,6800	0,6800	0,6710	12.421	,00
18/4/2008	0,6800	2,72%	0,6620	0,6800	0,6620	32.510	,00
17/4/2008	0,6620	-1,34%	0,6710	0,6800	0,6530	14.672	,00
16/4/2008	0,6710	1,36%	0,6710	0,6890	0,6530	29.400	,00
15/4/2008	0,6620	2,80%	0,6530	0,6800	0,6440	13.822	,00
14/4/2008	0,6440	-1,38%	0,6350	0,6440	0,6350	85.150	,00
11/4/2008	0,6530	1,40%	0,6440	0,6620	0,6350	16.182	,00
10/4/2008	0,6440	0,00%	0,6440	0,6440	0,6350	37.009	,00
09/4/2008	0,6440	-1,38%	0,6440	0,6530	0,6350	56.259	,00
08/4/2008	0,6530	0,00%	0,6530	0,6530	0,6440	57.455	,00
07/4/2008	0,6530	0,00%	0,6710	0,6800	0,6530	59.316	,00
04/4/2008	0,6530	0,00%	0,6530	0,6710	0,6530	48.822	,00
03/4/2008	0,6530	-2,68%	0,6800	0,6800	0,6530	34.726	,00
02/4/2008	0,6710	1,36%	0,6710	0,6890	0,6530	94.006	,00
01/4/2008	0,6620	1,38%	0,6620	0,6710	0,6440	77.068	,00
31/3/2008	0,6530	1,40%	0,6530	0,6710	0,6350	27.535	,00
28/3/2008	0,6440	-2,72%	0,6530	0,6620	0,6440	28.659	,00
27/3/2008	0,6620	1,38%	0,6530	0,6710	0,6440	28.795	,00
26/3/2008	0,6530	2,83%	0,6620	0,6710	0,6440	35.434	,00
20/3/2008	0,6350	1,60%	0,6350	0,6710	0,6160	78.159	,00
19/3/2008	0,6250	-1,57%	0,6530	0,6530	0,6160	70.731	,00
18/3/2008	0,6350	-1,40%	0,6440	0,6620	0,6350	42.745	,00
17/3/2008	0,6440	-2,72%	0,6440	0,6440	0,6250	85.766	,00
14/3/2008	0,6620	1,38%	0,6620	0,6710	0,6530	26.508	,00
13/3/2008	0,6530	-2,68%	0,6530	0,6620	0,6350	92.052	,00
12/3/2008	0,6710	1,36%	0,6800	0,6980	0,6710	63.553	,00
11/3/2008	0,6620	0,00%	0,6710	0,6890	0,6440	42.671	,00
07/3/2008	0,6620	-2,65%	0,6800	0,6890	0,6530	89.274	,00
06/3/2008	0,6800	-6,21%	0,7160	0,7250	0,6800	32.438	,00
03/3/2008	0,7250	-3,59%	0,7250	0,7340	0,6980	54.505	,00
29/2/2008	0,7520	-1,18%	0,7340	0,7520	0,7340	43.084	,00
28/2/2008	0,7610	-3,55%	0,7890	0,7890	0,7250	48.901	,00
27/2/2008	0,7890	-2,23%	0,8070	0,8250	0,7890	86.785	,00
26/2/2008	0,8070	2,28%	0,8070	0,8520	0,8070	124.296	,00
25/2/2008	0,7890	-1,13%	0,8160	0,8160	0,7890	59.466	,00
22/2/2008	0,7980	1,14%	0,7890	0,8160	0,7890	65.898	,00
21/2/2008	0,7890	6,19%	0,7800	0,7890	0,7520	45.685	,00
20/2/2008	0,7430	-1,20%	0,7610	0,7610	0,7340	27.856	,00
19/2/2008	0,7520	3,72%	0,7430	0,7520	0,7250	56.823	,00
18/2/2008	0,7250	1,26%	0,7250	0,7520	0,7160	16.878	,00
15/2/2008	0,7160	0,00%	0,7070	0,7700	0,7070	151.336	,00
14/2/2008	0,7160	2,58%	0,7070	0,7250	0,6800	71.415	,00
13/2/2008	0,6980	8,39%	0,6530	0,7070	0,6530	146.149	,00
12/2/2008	0,6440	1,42%	0,6440	0,6530	0,6350	53.420	,00
11/2/2008	0,6350	-1,40%	0,6440	0,6530	0,6250	35.640	,00
08/2/2008	0,6440	0,00%	0,6530	0,6530	0,6350	8.509	,00
07/2/2008	0,6440	0,00%	0,6530	0,6530	0,6350	45.857	,00
06/2/2008	0,6440	0,00%	0,6350	0,6530	0,6350	25.603	,00
05/2/2008	0,6440	-4,02%	0,6530	0,6710	0,6350	44.180	,00
04/2/2008	0,6710	1,36%	0,6800	0,6800	0,6620	21.566	,00
01/2/2008	0,6620	-1,34%	0,6800	0,6890	0,6620	40.582	,00
31/1/2008	0,6710	-2,61%	0,6800	0,6800	0,6620	21.390	,00
30/1/2008	0,6890	2,68%	0,6710	0,6890	0,6620	38.290	,00
29/1/2008	0,6710	1,36%	0,6710	0,6800	0,6710	14.486	,00
28/1/2008	0,6620	-3,92%	0,6440	0,6620	0,6440	64.108	,00
25/1/2008	0,6890	2,68%	0,6890	0,6980	0,6620	104.529	,00
24/1/2008	0,6710	5,67%	0,6710	0,6890	0,6530	69.609	,00
23/1/2008	0,6350	-7,84%	0,7160	0,7160	0,6250	143.614	,00
22/1/2008	0,6890	1,32%	0,6160	0,6890	0,6160	137.361	,00
21/1/2008	0,6800	-9,57%	0,7430	0,7430	0,6800	51.928	,00
18/1/2008	0,7520	1,21%	0,7160	0,7520	0,7070	22.569	,00
17/1/2008	0,7430	5,09%	0,7250	0,7430	0,6890	69.670	,00
16/1/2008	0,7070	-2,48%	0,7160	0,7520	0,7070	97.041	,00
15/1/2008	0,7250	-4,73%	0,7610	0,7700	0,7160	64.177	,00
14/1/2008	0,7610	-3,55%	0,7980	0,7980	0,7610	24.617	,00
11/1/2008	0,7890	1,15%	0,7700	0,7980	0,7520	31.876	,00
10/1/2008	0,7800	-3,35%	0,8160	0,8250	0,7700	57.930	,00
09/1/2008	0,8070	2,28%	0,7800	0,8250	0,7800	102.192	,00
08/1/2008	0,7890	0,00%	0,7980	0,8070	0,7800	61.100	,00
07/1/2008	0,7890	0,00%	0,7890	0,7890	0,7800	32.050	,00
04/1/2008	0,7890	0,00%	0,8070	0,8070	0,7890	14.125	,00
03/1/2008	0,7890	1,15%	0,7800	0,7980	0,7800	45.717	,00
02/1/2008	0,7800	0,00%	0,7980	0,8070	0,7800	12.543	,00
31/12/2007	0,7800	0,00%	0,7980	0,7980	0,7800	8.633	6.816,16
28/12/2007	0,7800	0,00%	0,7800	0,8070	0,7700	12.798	10.102,26
27/12/2007	0,7800	0,00%	0,7980	0,7980	0,7800	27.952	21.874,79
24/12/2007	0,7800	0,00%	0,7980	0,8070	0,7800	17.374	13.741,52
21/12/2007	0,7800	-1,14%	0,8070	0,8070	0,7800	38.227	30.239,55
20/12/2007	0,7890	0,00%	0,7980	0,8160	0,7890	17.590	13.962,15
19/12/2007	0,7890	-1,13%	0,8070	0,8160	0,7890	22.318	17.809,84
18/12/2007	0,7980	1,14%	0,7700	0,8160	0,7700	16.586	13.269,28
17/12/2007	0,7890	-3,31%	0,8160	0,8160	0,7800	47.589	37.789,92
14/12/2007	0,8160	0,00%	0,8160	0,8340	0,8070	31.382	25.715,71
13/12/2007	0,8160	-3,20%	0,8340	0,8430	0,8070	52.599	43.023,57
12/12/2007	0,8430	-1,06%	0,8250	0,8610	0,8160	38.919	32.693,36
11/12/2007	0,8520	3,27%	0,8430	0,8880	0,8430	167.976	144.663,48
10/12/2007	0,8250	1,10%	0,8250	0,8250	0,7980	68.928	56.121,53
07/12/2007	0,8160	0,00%	0,8340	0,8340	0,8070	25.518	20.755,12
06/12/2007	0,8160	1,12%	0,8160	0,8340	0,8070	109.867	90.347,85
05/12/2007	0,8070	1,13%	0,8070	0,8160	0,7980	59.624	48.140,56
04/12/2007	0,7980	-2,21%	0,8160	0,8250	0,7890	30.884	24.854,84
03/12/2007	0,8160	-1,09%	0,8250	0,8430	0,8070	38.289	31.474,85
30/11/2007	0,8250	-1,08%	0,8340	0,8520	0,8070	55.474	46.085,24
29/11/2007	0,8340	1,09%	0,8250	0,8520	0,8250	97.517	81.535,24
28/11/2007	0,8250	2,23%	0,8160	0,8250	0,7980	79.033	64.188,14
27/11/2007	0,8070	-3,24%	0,8160	0,8250	0,7980	83.859	67.984,78
26/11/2007	0,8340	-3,14%	0,8520	0,8700	0,8250	91.922	77.984,17
23/11/2007	0,8610	1,06%	0,8520	0,8790	0,8340	90.722	,00
22/11/2007	0,8520	7,98%	0,7890	0,8610	0,7520	181.325	224.684,97
21/11/2007	0,7890	-8,36%	0,8250	0,8430	0,7610	176.880	139.795,99
20/11/2007	0,8610	0,00%	0,8610	0,8610	0,8610		,00
19/11/2007	0,8610	0,00%	0,8610	0,8610	0,8610		,00
16/11/2007	0,8610	0,00%	0,8610	0,8610	0,8610		,00
15/11/2007	0,8610	0,00%	0,8610	0,8610	0,8610		,00
14/11/2007	0,8610	0,00%	0,8610	0,8610	0,8610		,00
13/11/2007	0,8610	0,00%	0,8610	0,8790	0,8250	261.677	223.246,92
12/11/2007	0,8610	-8,70%	0,9520	0,9610	0,8520	243.290	214.983,77
09/11/2007	0,9430	-3,68%	0,9880	1,0100	0,9430	97.163	94.015,20
08/11/2007	0,9790	-0,91%	0,9700	0,9970	0,9610	50.159	48.989,80
07/11/2007	0,9880	-3,14%	1,0200	1,0200	0,9790	89.938	89.606,71
06/11/2007	1,0200	3,24%	0,9970	1,0200	0,9970	87.996	88.782,99
05/11/2007	0,9880	-3,14%	1,0200	1,0300	0,9880	39.616	39.737,65
02/11/2007	1,0200	4,19%	0,9700	1,0700	0,9520	195.081	200.233,53
01/11/2007	0,9790	-4,02%	1,0100	1,0200	0,9610	211.846	209.174,84
31/10/2007	1,0200	-0,97%	1,0200	1,0400	1,0200	117.871	120.224,74
30/10/2007	1,0300	-3,74%	1,0700	1,0900	1,0300	310.353	327.494,15
29/10/2007	1,0700	14,56%	0,9520	1,0800	0,9520	581.955	600.228,08
26/10/2007	0,9340	0,00%	0,9340	0,9520	0,9250	118.004	110.507,73
25/10/2007	0,9340	-1,89%	0,9610	0,9700	0,9250	195.667	184.602,10
24/10/2007	0,9520	-4,51%	1,0100	1,0200	0,9340	299.155	291.219,70
23/10/2007	0,9970	0,00%	1,0200	1,0300	0,9970	203.578	206.212,91
22/10/2007	0,9970	-5,94%	1,0400	1,0400	0,9880	224.579	226.348,65
19/10/2007	1,0600	0,95%	1,0500	1,0900	1,0500	109.488	117.330,20
18/10/2007	1,0500	-4,55%	1,1100	1,1200	1,0500	118.934	127.437,75
17/10/2007	1,1000	4,76%	1,0700	1,1100	1,0500	144.583	156.834,27
16/10/2007	1,0500	0,00%	1,0400	1,0600	1,0300	90.285	94.692,85
15/10/2007	1,0500	-1,87%	1,0800	1,1000	1,0500	131.796	140.790,73
12/10/2007	1,0700	-1,83%	1,0900	1,1000	1,0600	53.832	57.949,40
11/10/2007	1,0900	2,83%	1,0800	1,1200	1,0600	259.059	284.966,67
10/10/2007	1,0600	-5,36%	1,1300	1,1300	1,0500	274.253	295.445,30
09/10/2007	1,1200	-1,75%	1,1300	1,1400	1,1200	109.534	123.845,85
08/10/2007	1,1400	-4,20%	1,2100	1,2100	1,1200	199.016	228.730,73
05/10/2007	1,1900	-1,65%	1,2200	1,2200	1,1800	189.528	226.908,78
04/10/2007	1,2100	-0,82%	1,2200	1,2300	1,2000	121.652	147.825,47
03/10/2007	1,2200	0,83%	1,2200	1,2300	1,2100	203.927	248.882,79
02/10/2007	1,2100	0,00%	1,2400	1,2500	1,2100	250.557	305.320,22
01/10/2007	1,2100	0,00%	1,2400	1,2900	1,2100	549.146	682.639,62
28/9/2007	1,2100	-9,70%	1,2900	1,3400	1,1300	2.185.004	2.657.594,83
27/9/2007	1,3400	-20,24%	1,6900	1,7000	1,3400	1.679.258	2.508.608,50
26/9/2007	1,6800	0,60%	1,6500	1,6900	1,6200	247.750	411.538,29
25/9/2007	1,6700	1,21%	1,6700	1,6800	1,6200	52.458	86.551,87
24/9/2007	1,6500	-1,20%	1,6700	1,6800	1,6300	212.296	351.851,18
21/9/2007	1,6700	0,60%	1,6600	1,7000	1,6500	257.581	430.035,02
20/9/2007	1,6600	0,61%	1,6500	1,6600	1,6200	54.529	89.836,95
19/9/2007	1,6500	2,48%	1,6300	1,6600	1,6000	134.592	219.774,76
18/9/2007	1,6100	-1,23%	1,6100	1,6400	1,5900	199.403	323.769,55
17/9/2007	1,6300	0,00%	1,6500	1,6600	1,6000	100.263	163.108,67
14/9/2007	1,6300	1,87%	1,6000	1,6400	1,5800	147.963	237.644,17
13/9/2007	1,6000	-1,23%	1,6400	1,6400	1,5700	260.029	413.693,43
12/9/2007	1,6200	-2,99%	1,6700	1,7000	1,6100	213.776	355.282,76
11/9/2007	1,6700	-4,57%	1,7500	1,7600	1,6600	334.489	568.320,76
10/9/2007	1,7500	0,57%	1,7100	1,7900	1,6700	628.289	1.083.059,90
07/9/2007	1,7400	-2,25%	1,7300	1,7800	1,7000	245.048	427.704,20
06/9/2007	1,7800	0,56%	1,7700	1,8000	1,7100	368.098	647.949,29
05/9/2007	1,7700	1,14%	1,7600	1,7800	1,7200	373.980	656.388,43
04/9/2007	1,7500	2,94%	1,7000	1,7600	1,7000	425.417	727.587,12
03/9/2007	1,7000	3,03%	1,6500	1,7200	1,6300	349.858	585.184,01
31/8/2007	1,6500	3,12%	1,6400	1,6800	1,6100	166.911	275.883,57
30/8/2007	1,6000	-3,03%	1,6500	1,6600	1,5900	61.586	99.815,74
29/8/2007	1,6500	1,23%	1,5900	1,6600	1,5800	134.686	219.715,62
28/8/2007	1,6300	-4,12%	1,6900	1,6900	1,6200	206.692	339.304,55
27/8/2007	1,7000	-1,73%	1,7300	1,7600	1,6800	183.918	314.436,00
24/8/2007	1,7300	2,98%	1,6300	1,7500	1,6300	348.574	593.674,32
23/8/2007	1,6800	0,60%	1,6700	1,7100	1,6300	408.378	688.367,91
22/8/2007	1,6700	0,60%	1,6600	1,6800	1,6200	129.948	214.785,15
21/8/2007	1,6600	-2,35%	1,7000	1,7100	1,6500	222.801	374.180,15
20/8/2007	1,7000	0,00%	1,7000	1,7100	1,6500	294.561	498.029,44
17/8/2007	1,7000	0,00%	1,7100	1,7100	1,6200	81.638	136.536,23
16/8/2007	1,7000	0,00%	1,6500	1,7000	1,5800	59.343	96.858,08
14/8/2007	1,7000	1,80%	1,6800	1,7000	1,6400	86.131	143.273,35
13/8/2007	1,6700	-0,60%	1,7200	1,7200	1,5800	81.978	136.660,12
10/8/2007	1,6800	-1,18%	1,6500	1,6900	1,5500	148.558	241.652,67
09/8/2007	1,7000	-0,58%	1,7200	1,7700	1,6900	511.103	886.677,71
08/8/2007	1,7100	0,00%	1,7400	1,7400	1,6700	151.828	259.139,80
07/8/2007	1,7100	0,59%	1,7000	1,7700	1,6900	364.780	628.378,31
06/8/2007	1,7000	-1,16%	1,7200	1,7200	1,6600	74.892	126.434,27
03/8/2007	1,7200	1,18%	1,7400	1,7600	1,6800	277.001	471.392,04
02/8/2007	1,7000	3,03%	1,6600	1,7300	1,6500	762.352	1.286.918,12
01/8/2007	1,6500	0,00%	1,6100	1,6600	1,5100	608.144	970.620,14
31/7/2007	1,6500	-5,71%	1,7700	1,7800	1,6300	801.102	1.339.421,97
30/7/2007	1,7500	-0,57%	1,7000	1,7900	1,6500	222.334	386.709,07
27/7/2007	1,7600	-1,68%	1,7600	1,7900	1,7000	205.689	361.982,49
26/7/2007	1,7900	0,00%	1,8000	1,8300	1,7300	367.152	653.452,08
25/7/2007	1,7900	1,13%	1,7200	1,8100	1,7100	413.988	734.984,21
24/7/2007	1,7700	4,12%	1,6800	1,7900	1,6800	981.748	1.679.545,85
23/7/2007	1,7000	-7,61%	1,7900	1,8300	1,7000	358.503	622.512,95
20/7/2007	1,8400	1,10%	1,8200	1,8900	1,7900	205.386	377.225,34
19/7/2007	1,8200	2,82%	1,8000	1,8500	1,7800	253.463	460.442,83
18/7/2007	1,7700	-6,84%	1,8800	1,9000	1,7500	366.953	671.056,08
17/7/2007	1,9000	0,00%	1,9000	1,9300	1,8800	362.210	687.339,82
16/7/2007	1,9000	2,70%	1,8500	1,9200	1,8500	641.449	1.213.540,53
13/7/2007	1,8500	1,09%	1,8400	1,8900	1,8200	629.783	1.160.531,28
12/7/2007	1,8300	1,10%	1,8500	1,8600	1,7800	709.694	1.298.479,94
11/7/2007	1,8100	0,56%	1,7900	1,8200	1,7500	215.381	385.463,19
10/7/2007	1,8000	0,00%	1,7900	1,8500	1,7600	274.628	496.055,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%