Συνεχης ενημερωση

Γ.Ε.ΔΗΜΗΤΡΙΟΥ ΑΝΩΝΥΜΗ ΕΜΠΟΡ.ΕΤΑΙΡ.Α.Ε(ΚΟ (ΓΕΔ)

0,0125 €

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
10/6/2008	0,6700	-2,90%	0,6700	0,6900	0,6400	12.822	,00
09/6/2008	0,6900	-2,82%	0,7400	0,7400	0,6600	7.894	,00
06/6/2008	0,7100	-4,05%	0,7400	0,7700	0,6900	6.719	,00
05/6/2008	0,7400	-6,33%	0,7100	0,7400	0,7100	1.930	,00
04/6/2008	0,7900	6,76%	0,7900	0,7900	0,7100	209	,00
03/6/2008	0,7400	-3,90%	0,7900	0,7900	0,7200	11.943	,00
02/6/2008	0,7700	-2,53%	0,7900	0,8100	0,7400	595	,00
30/5/2008	0,7900	0,00%	0,7600	0,7900	0,7600	916	,00
29/5/2008	0,7900	0,00%	0,7900	0,7900	0,7400	940	,00
28/5/2008	0,7900	-2,47%	0,8400	0,8400	0,7900	1.052	,00
27/5/2008	0,8100	-1,22%	0,8500	0,8500	0,7600	5.223	,00
26/5/2008	0,8200	1,23%	0,8400	0,8500	0,7700	6.548	,00
23/5/2008	0,8100	2,53%	0,8200	0,8500	0,7600	5.721	,00
22/5/2008	0,7900	0,00%	0,8100	0,8100	0,7400	5.559	,00
21/5/2008	0,7900	0,00%	0,8400	0,8400	0,7600	2.426	,00
20/5/2008	0,7900	-3,66%	0,8200	0,8200	0,7900	2.106	,00
19/5/2008	0,8200	0,00%	0,8500	0,8500	0,7900	2.013	,00
16/5/2008	0,8200	0,00%	0,7600	0,8200	0,7400	6.610	,00
15/5/2008	0,8200	-2,38%	0,8500	0,8500	0,7700	10.421	,00
14/5/2008	0,8400	0,00%	0,8400	0,8400	0,8400	40	,00
13/5/2008	0,8400	0,00%	0,8500	0,8500	0,8100	4.211	,00
12/5/2008	0,8400	0,00%	0,8700	0,8700	0,7900	9.037	,00
09/5/2008	0,8400	-1,18%	0,8700	0,8700	0,8100	8.237	,00
08/5/2008	0,8500	7,59%	0,7200	0,8700	0,7200	20.509	,00
07/5/2008	0,7900	6,76%	0,7900	0,7900	0,7600	21.312	,00
06/5/2008	0,7400	-2,63%	0,7400	0,7400	0,7200	9.481	,00
05/5/2008	0,7600	-3,80%	0,7400	0,7700	0,7400	6.178	,00
02/5/2008	0,7900	0,00%	0,8100	0,8100	0,7600	5.276	,00
30/4/2008	0,7900	2,60%	0,7400	0,7900	0,7400	10.596	,00
29/4/2008	0,7700	4,05%	0,7400	0,7700	0,7200	2.338	,00
24/4/2008	0,7400	0,00%	0,6900	0,7400	0,6900	11.633	,00
23/4/2008	0,7400	2,78%	0,7100	0,7600	0,6900	10.445	,00
22/4/2008	0,7200	-2,70%	0,7400	0,7400	0,6900	4.977	,00
21/4/2008	0,7400	0,00%	0,7400	0,7400	0,7100	5.102	,00
18/4/2008	0,7400	0,00%	0,7100	0,7400	0,6900	2.361	,00
17/4/2008	0,7400	0,00%	0,7400	0,7400	0,6900	5.760	,00
16/4/2008	0,7400	2,78%	0,6700	0,7400	0,6700	6.216	,00
15/4/2008	0,7200	-2,70%	0,6900	0,7400	0,6900	4.058	,00
14/4/2008	0,7400	-3,90%	0,7400	0,7400	0,6900	8.718	,00
11/4/2008	0,7700	-4,94%	0,7700	0,8100	0,7400	19.816	,00
10/4/2008	0,8100	0,00%	0,8100	0,8400	0,7900	15.989	,00
09/4/2008	0,8100	9,46%	0,7900	0,8200	0,7100	33.516	,00
08/4/2008	0,7400	-6,33%	0,7900	0,7900	0,7200	10.604	,00
07/4/2008	0,7900	0,00%	0,7900	0,8200	0,7700	20.161	,00
04/4/2008	0,7900	-2,47%	0,7900	0,7900	0,7900	2.689	,00
03/4/2008	0,8100	-1,22%	0,8500	0,8500	0,7700	2.906	,00
02/4/2008	0,8200	1,23%	0,7900	0,8200	0,7700	7.199	,00
01/4/2008	0,8100	6,58%	0,7600	0,8100	0,7600	8.804	,00
31/3/2008	0,7600	-3,80%	0,7400	0,7900	0,7400	9.055	,00
28/3/2008	0,7900	-2,47%	0,8100	0,8400	0,7900	14.323	,00
27/3/2008	0,8100	-4,71%	0,8500	0,8500	0,8100	1.293	,00
26/3/2008	0,8500	-5,56%	0,9400	0,9400	0,8200	34.632	,00
20/3/2008	0,9000	0,00%	0,8700	0,9000	0,8700	804	,00
19/3/2008	0,9000	0,00%	0,9000	0,9500	0,9000	3.696	,00
18/3/2008	0,9000	0,00%	0,8700	0,9000	0,8700	32.961	,00
17/3/2008	0,9000	-2,17%	0,8400	0,9200	0,8400	3.692	,00
14/3/2008	0,9200	2,22%	0,9000	0,9200	0,9000	1.366	,00
13/3/2008	0,9000	-4,26%	0,9000	0,9000	0,8900	4.339	,00
12/3/2008	0,9400	0,00%	0,9500	0,9500	0,8700	8.776	,00
11/3/2008	0,9400	2,17%	0,9400	0,9400	0,9400	70	,00
07/3/2008	0,9200	-7,07%	0,9000	0,9500	0,9000	8.563	,00
06/3/2008	0,9900	5,32%	0,9700	0,9900	0,9900	8	,00
03/3/2008	0,9400	0,00%	0,9700	0,9700	0,8500	169	,00
29/2/2008	0,9400	0,00%	0,9400	0,9400	0,9400	40	,00
28/2/2008	0,9400	-1,05%	0,9500	0,9500	0,9000	4.661	,00
27/2/2008	0,9500	1,06%	0,9500	0,9500	0,9000	3.857	,00
26/2/2008	0,9400	2,17%	0,9500	0,9500	0,8700	9.823	,00
25/2/2008	0,9200	2,22%	1,0000	1,0000	0,9000	20.735	,00
22/2/2008	0,9000	-5,26%	0,9500	0,9500	0,9000	12.178	,00
21/2/2008	0,9500	0,00%	1,0200	1,0200	0,9500	10.775	,00
20/2/2008	0,9500	-5,00%	0,9200	0,9700	0,9200	1.760	,00
19/2/2008	1,0000	6,38%	0,9400	1,0000	0,9400	4.062	,00
18/2/2008	0,9400	-1,05%	0,9900	0,9900	0,9400	1.451	,00
15/2/2008	0,9500	-4,04%	0,9700	0,9700	0,9500	17.283	,00
14/2/2008	0,9900	7,61%	0,9500	1,0000	0,9500	28.140	,00
13/2/2008	0,9200	-3,16%	0,9500	0,9500	0,9000	6.453	,00
12/2/2008	0,9500	1,06%	0,8700	0,9500	0,8700	9.276	,00
11/2/2008	0,9400	-6,00%	0,9400	0,9900	0,9000	38.902	,00
08/2/2008	1,0000	0,00%	1,0000	1,0000	0,9500	7.428	,00
07/2/2008	1,0000	-1,96%	1,0000	1,0200	0,9700	19.428	,00
06/2/2008	1,0200	3,03%	0,9900	1,0200	0,9700	7.899	,00
05/2/2008	0,9900	-8,33%	1,0500	1,1000	0,9900	74.246	,00
04/2/2008	1,0800	-3,57%	1,1500	1,2000	1,0800	45.943	,00
01/2/2008	1,1200	0,00%	1,1700	1,2000	1,1000	41.801	,00
31/1/2008	1,1200	-8,94%	1,2000	1,2000	1,1200	47.483	,00
30/1/2008	1,2300	4,24%	1,1500	1,3000	1,1500	48.204	,00
29/1/2008	1,1800	7,27%	1,1200	1,2000	1,1000	32.317	,00
28/1/2008	1,1000	-9,84%	1,2500	1,2500	1,1000	26.763	,00
25/1/2008	1,2200	1,67%	1,2300	1,2300	1,2000	8.625	,00
24/1/2008	1,2000	6,19%	1,1300	1,2300	1,1300	38.989	,00
23/1/2008	1,1300	-10,32%	1,3000	1,3100	1,1300	20.218	,00
22/1/2008	1,2600	-10,00%	1,2600	1,3000	1,1200	75.972	,00
21/1/2008	1,4000	-8,50%	1,5000	1,5000	1,4000	2.741	,00
18/1/2008	1,5300	3,38%	1,4800	1,5300	1,4800	2.813	,00
17/1/2008	1,4800	-5,13%	1,5600	1,5600	1,4100	51.568	,00
16/1/2008	1,5600	4,00%	1,3600	1,5600	1,3600	15.587	,00
15/1/2008	1,5000	-5,06%	1,6100	1,6100	1,4500	4.933	,00
14/1/2008	1,5800	-0,63%	1,6100	1,6100	1,5100	5.592	,00
11/1/2008	1,5900	5,30%	1,6100	1,6100	1,5600	4.667	,00
10/1/2008	1,5100	-10,12%	1,6800	1,6800	1,5100	18.831	,00
09/1/2008	1,6800	4,35%	1,5600	1,6800	1,5600	2.860	,00
08/1/2008	1,6100	-1,23%	1,5400	1,6100	1,5400	2.025	,00
07/1/2008	1,6300	-2,98%	1,5900	1,6300	1,5400	2.185	,00
04/1/2008	1,6800	4,35%	1,6800	1,6800	1,6800	16	,00
03/1/2008	1,6100	-6,94%	1,7300	1,7300	1,5800	16.574	,00
02/1/2008	1,7300	-1,70%	1,8200	1,8200	1,6600	13.675	,00
31/12/2007	1,7600	9,32%	1,6100	1,7600	1,5400	36.478	61.375,20
28/12/2007	1,6100	0,00%	1,6100	1,6100	1,6100		,00
27/12/2007	1,6100	0,00%	1,6100	1,6100	1,5400	2.089	3.349,70
24/12/2007	1,6100	0,00%	1,5100	1,6100	1,5100	1.366	2.154,00
21/12/2007	1,6100	1,26%	1,6400	1,6800	1,5400	4.022	6.479,69
20/12/2007	1,5900	1,92%	1,5800	1,6100	1,5100	11.570	18.287,00
19/12/2007	1,5600	-1,89%	1,5600	1,5600	1,5400	8.276	12.865,00
18/12/2007	1,5900	0,63%	1,5600	1,6100	1,5600	9.406	14.944,54
17/12/2007	1,5800	-6,51%	1,6400	1,6400	1,5800	8.233	13.148,95
14/12/2007	1,6900	-7,14%	1,9100	1,9100	1,6800	52.869	94.006,28
13/12/2007	1,8200	-2,67%	1,8100	1,8400	1,7600	2.975	5.321,96
12/12/2007	1,8700	0,00%	1,8100	1,8700	1,8100	11.506	21.259,25
11/12/2007	1,8700	2,75%	1,8200	1,8700	1,8200	19.264	35.650,98
10/12/2007	1,8200	3,41%	1,7600	1,8600	1,7100	30.121	54.292,58
07/12/2007	1,7600	0,00%	1,7600	1,8400	1,7300	25.503	45.737,38
06/12/2007	1,7600	4,76%	1,6800	1,7700	1,6400	28.508	49.650,40
05/12/2007	1,6800	-4,55%	1,7300	1,7700	1,6800	29.157	49.808,41
04/12/2007	1,7600	1,73%	1,7700	1,7700	1,7300	12.971	22.693,94
03/12/2007	1,7300	7,45%	1,5100	1,7700	1,5100	20.124	33.372,16
30/11/2007	1,6100	-9,04%	1,6100	1,7400	1,6100	17.630	28.971,68
29/11/2007	1,7700	0,57%	1,7700	1,7900	1,7600	26.182	46.366,32
28/11/2007	1,7600	7,98%	1,6800	1,7900	1,6800	47.893	83.197,28
27/11/2007	1,6300	4,49%	1,5300	1,6300	1,5000	26.831	42.350,45
26/11/2007	1,5600	6,85%	1,4600	1,5600	1,4600	17.157	26.120,54
23/11/2007	1,4600	7,35%	1,4300	1,4600	1,4300	30.081	,00
22/11/2007	1,3600	0,00%	1,3600	1,3600	1,3100	7.164	53.040,04
21/11/2007	1,3600	-9,93%	1,4300	1,4600	1,3600	15.203	21.359,40
20/11/2007	1,5100	-4,43%	1,5100	1,5600	1,5000	20.151	30.915,70
19/11/2007	1,5800	-0,63%	1,5900	1,6100	1,5300	42.001	66.016,19
16/11/2007	1,5900	0,00%	1,5000	1,5900	1,5000	20.329	31.664,09
15/11/2007	1,5900	-5,36%	1,5900	1,6100	1,5800	19.404	31.011,50
14/11/2007	1,6800	4,35%	1,6100	1,7100	1,5900	20.569	33.947,30
13/11/2007	1,6100	-4,17%	1,6800	1,6800	1,5900	13.488	21.780,48
12/11/2007	1,6800	-3,45%	1,7100	1,7100	1,6100	34.255	56.462,75
09/11/2007	1,7400	0,00%	1,7400	1,7400	1,6800	4.118	7.131,45
08/11/2007	1,7400	-1,69%	1,7400	1,7700	1,7300	12.454	21.825,00
07/11/2007	1,7700	0,00%	1,7700	1,7700	1,7400	21.236	37.515,80
06/11/2007	1,7700	0,00%	1,7400	1,7700	1,7400	9.260	16.402,50
05/11/2007	1,7700	-2,21%	1,8100	1,8100	1,7400	20.931	37.232,51
02/11/2007	1,8100	0,00%	1,8100	1,8100	1,7400	5.930	10.604,90
01/11/2007	1,8100	2,26%	1,7400	1,8100	1,7400	12.615	22.253,40
31/10/2007	1,7700	-2,75%	1,7300	1,8100	1,7300	17.369	30.864,74
30/10/2007	1,8200	2,82%	1,7700	1,8400	1,7300	5.397	9.715,36
29/10/2007	1,7700	-2,75%	1,7700	1,8100	1,7700	7.774	13.896,15
26/10/2007	1,8200	0,00%	1,8200	1,8400	1,8100	10.575	19.347,62
25/10/2007	1,8200	0,00%	1,8600	1,8600	1,7700	16.030	28.996,59
24/10/2007	1,8200	-2,15%	1,8400	1,8600	1,7900	10.826	19.896,23
23/10/2007	1,8600	2,20%	1,7900	1,8600	1,7900	10.157	18.396,26
22/10/2007	1,8200	-2,15%	1,8100	1,8200	1,7700	14.856	26.799,82
19/10/2007	1,8600	2,76%	1,7700	1,8600	1,7700	15.337	28.017,83
18/10/2007	1,8100	2,26%	1,7300	1,8200	1,7300	28.091	50.047,69
17/10/2007	1,7700	-1,12%	1,8200	1,8200	1,7300	17.737	31.020,14
16/10/2007	1,7900	-2,72%	1,8400	1,8400	1,7300	33.761	59.047,42
15/10/2007	1,8400	1,10%	1,8200	1,8600	1,7700	34.188	61.082,50
12/10/2007	1,8200	0,00%	1,7300	1,8200	1,7300	13.139	23.828,67
11/10/2007	1,8200	0,55%	1,7700	1,8700	1,7700	14.180	25.277,97
10/10/2007	1,8100	-0,55%	1,8100	1,8900	1,8100	7.701	14.148,25
09/10/2007	1,8200	1,68%	1,7900	1,8400	1,7700	9.577	17.167,20
08/10/2007	1,7900	-2,72%	1,8200	1,8600	1,7900	15.282	27.906,80
05/10/2007	1,8400	0,00%	1,8200	1,8700	1,8100	15.306	27.990,70
04/10/2007	1,8400	-3,66%	1,8700	1,8700	1,8200	6.950	12.922,00
03/10/2007	1,9100	2,69%	1,7700	1,9100	1,7700	8.976	16.799,61
02/10/2007	1,8600	1,09%	1,8400	1,8700	1,8200	25.025	46.243,94
01/10/2007	1,8400	-1,60%	1,8200	1,8700	1,8200	8.461	15.724,10
28/9/2007	1,8700	-2,09%	1,8200	1,9200	1,8200	17.877	33.902,10
27/9/2007	1,9100	-3,05%	1,9200	2,0200	1,8900	20.160	39.426,76
26/9/2007	1,9700	5,91%	1,8600	1,9900	1,8200	33.942	63.963,86
25/9/2007	1,8600	2,20%	1,7700	1,8600	1,7400	11.591	21.070,24
24/9/2007	1,8200	-2,15%	1,8100	1,8200	1,8100	1.045	1.905,00
21/9/2007	1,8600	1,09%	1,7900	1,8700	1,7900	6.986	12.878,45
20/9/2007	1,8400	-1,08%	1,8200	1,8600	1,8100	4.789	8.781,52
19/9/2007	1,8600	1,09%	1,8700	1,8900	1,8100	9.041	16.742,80
18/9/2007	1,8400	2,79%	1,7900	1,8600	1,7300	49.800	89.005,60
17/9/2007	1,7900	-1,65%	1,8700	1,9700	1,7700	5.386	9.873,11
14/9/2007	1,8200	-3,70%	1,8700	1,8900	1,7900	9.887	18.127,74
13/9/2007	1,8900	0,00%	1,8400	1,9200	1,8200	18.962	35.024,00
12/9/2007	1,8900	-4,06%	2,0200	2,0200	1,8900	5.529	10.556,22
11/9/2007	1,9700	0,00%	1,9500	1,9900	1,9500	14.021	27.771,50
10/9/2007	1,9700	4,23%	1,7700	1,9700	1,7400	25.135	48.063,10
07/9/2007	1,8900	-5,03%	1,9700	2,0500	1,8700	23.759	46.097,00
06/9/2007	1,9900	-4,78%	2,0500	2,0500	1,9900	20.192	40.431,59
05/9/2007	2,0900	1,95%	2,0900	2,0900	2,0000	7.183	14.785,42
04/9/2007	2,0500	3,02%	2,0200	2,1200	1,9200	15.517	31.502,68
03/9/2007	1,9900	-5,24%	2,1500	2,1500	1,9700	32.160	65.195,65
31/8/2007	2,1000	0,00%	2,1800	2,1800	2,0900	9.784	20.700,42
30/8/2007	2,1000	-1,87%	2,1800	2,2200	2,0900	42.115	90.641,36
29/8/2007	2,1400	0,00%	2,1400	2,1800	1,9700	42.325	88.530,09
28/8/2007	2,1400	-6,96%	2,2800	2,2800	2,1200	21.895	47.785,83
27/8/2007	2,3000	0,88%	2,2800	2,3800	2,2700	11.077	25.819,00
24/8/2007	2,2800	0,44%	2,5000	2,6500	2,2300	332.283	819.644,17
23/8/2007	2,2700	3,18%	2,2000	2,2800	2,2000	12.700	28.738,31
22/8/2007	2,2000	4,76%	2,1400	2,2700	2,1400	18.641	40.970,90
21/8/2007	2,1000	6,60%	1,9900	2,1500	1,9900	15.447	32.537,55
20/8/2007	1,9700	13,22%	1,8900	2,0900	1,8400	23.497	46.345,50
17/8/2007	1,7400	-5,43%	1,8400	1,8400	1,6800	30.319	52.899,24
16/8/2007	1,8400	-6,60%	1,9700	1,9700	1,7900	6.284	11.602,32
14/8/2007	1,9700	-1,01%	1,9900	1,9900	1,9500	24.426	48.215,00
13/8/2007	1,9900	-2,45%	2,0900	2,0900	1,9200	22.739	45.254,74
10/8/2007	2,0400	-8,11%	2,2200	2,2200	2,0000	37.824	77.265,75
09/8/2007	2,2200	-2,20%	2,1800	2,2300	2,1800	6.187	13.671,00
08/8/2007	2,2700	0,00%	2,2700	2,2700	2,2200	9.240	20.910,00
07/8/2007	2,2700	1,79%	2,2300	2,3000	2,2300	22.323	50.470,75
06/8/2007	2,2300	-2,19%	2,2300	2,2300	2,1700	21.051	47.034,00
03/8/2007	2,2800	0,00%	2,2800	2,2800	2,2300	11.221	25.515,45
02/8/2007	2,2800	1,33%	2,2500	2,3200	2,2500	17.436	39.661,23
01/8/2007	2,2500	-2,17%	2,3000	2,3000	2,1800	8.234	18.553,15
31/7/2007	2,3000	1,32%	2,2700	2,3700	2,2700	21.033	48.543,52
30/7/2007	2,2700	-4,22%	2,3700	2,3700	2,2300	6.428	14.528,50
27/7/2007	2,3700	-0,42%	2,3800	2,4300	2,2300	31.725	75.124,42
26/7/2007	2,3800	4,85%	2,2700	2,4300	2,2700	17.696	42.357,68
25/7/2007	2,2700	0,00%	2,2700	2,2700	2,2300	10.355	23.429,76
24/7/2007	2,2700	-2,58%	2,3000	2,3000	2,2300	17.428	39.415,48
23/7/2007	2,3300	-6,80%	2,3000	2,4600	2,2500	42.931	99.959,74
20/7/2007	2,5000	5,49%	2,5500	2,5500	2,3700	122.406	305.484,45
19/7/2007	2,3700	10,75%	2,3500	2,5000	2,3500	90.868	214.917,07
18/7/2007	2,1400	10,31%	2,0500	2,3200	2,0500	111.324	238.958,48
17/7/2007	1,9400	3,74%	1,8100	2,0700	1,8100	137.837	266.842,40
16/7/2007	1,8700	2,75%	1,8700	1,9200	1,8700	44.475	83.380,84
13/7/2007	1,8200	1,68%	1,7900	1,8400	1,7900	19.923	36.176,89
12/7/2007	1,7900	0,00%	1,7900	1,8400	1,7700	24.285	43.581,15
11/7/2007	1,7900	1,13%	1,7700	1,8200	1,7300	37.466	67.075,35
10/7/2007	1,7700	0,00%	1,7400	1,8200	1,7400	65.620	116.841,50
09/7/2007	1,7700	0,00%	1,7900	1,8100	1,7100	24.000	42.653,50
06/7/2007	1,7700	1,72%	1,7600	1,8100	1,7600	43.395	77.358,55
05/7/2007	1,7400	3,57%	1,6900	1,8100	1,6900	65.502	114.481,78
04/7/2007	1,6800	1,20%	1,6800	1,6800	1,6300	13.291	22.244,42
03/7/2007	1,6600	1,22%	1,6100	1,7100	1,5900	12.786	21.120,11
02/7/2007	1,6400	1,86%	1,6100	1,6800	1,5900	26.675	43.985,60
29/6/2007	1,6100	-1,23%	1,6100	1,6800	1,6100	25.557	41.300,52
28/6/2007	1,6300	-0,61%	1,6400	1,6400	1,6100	14.402	23.434,25
27/6/2007	1,6400	6,49%	1,5900	1,6900	1,5600	39.803	65.369,27
26/6/2007	1,5400	0,65%	1,5300	1,5600	1,5300	29.544	45.525,30
25/6/2007	1,5300	-0,65%	1,5000	1,6100	1,5000	25.552	39.171,32
22/6/2007	1,5400	-1,28%	1,5400	1,5600	1,5400	14.553	22.508,88
21/6/2007	1,5600	-1,27%	1,5800	1,6100	1,5400	29.247	45.672,42
20/6/2007	1,5800	0,00%	1,5600	1,6100	1,5600	78.730	124.563,28
19/6/2007	1,5800	-6,51%	1,7300	1,7300	1,5300	70.156	110.546,62
18/6/2007	1,6900	-1,17%	1,7100	1,7100	1,6800	19.926	33.706,00
15/6/2007	1,7100	1,18%	1,7300	1,7300	1,6800	3.857	6.566,00
14/6/2007	1,6900	0,00%	1,6900	1,6900	1,6400	21.292	35.921,77
13/6/2007	1,6900	0,60%	1,6300	1,7100	1,6300	4.138	6.990,90
12/6/2007	1,6800	3,07%	1,6300	1,7600	1,6300	62.218	104.632,58
11/6/2007	1,6300	1,24%	1,6300	1,6600	1,6100	38.446	62.759,00
08/6/2007	1,6100	-5,85%	1,6400	1,6400	1,5800	17.958	29.076,20
07/6/2007	1,7100	-1,72%	1,6600	1,7400	1,6600	6.195	10.562,55
06/6/2007	1,7400	-3,87%	1,7400	1,7700	1,7300	3.214	5.607,00
05/6/2007	1,8100	-0,55%	1,7900	1,8200	1,7900	27.885	50.313,20
04/6/2007	1,8200	0,00%	1,8200	1,8400	1,7700	19.894	36.105,10
01/6/2007	1,8200	0,55%	1,7900	1,9200	1,7600	64.242	117.918,70
31/5/2007	1,8100	7,74%	1,7400	1,8100	1,7400	86.462	153.619,00
30/5/2007	1,6800	5,66%	1,6300	1,6800	1,6300	52.905	87.737,30
29/5/2007	1,5900	1,92%	1,5000	1,5900	1,5000	30.326	47.724,56
25/5/2007	1,5600	-1,27%	1,5600	1,5600	1,5600	16.592	25.896,40
24/5/2007	1,5800	-4,82%	1,6600	1,6600	1,5800	29.013	47.414,90
23/5/2007	1,6600	3,11%	1,6100	1,6600	1,6100	43.790	71.049,32
22/5/2007	1,6100	0,00%	1,6100	1,6100	1,6100	45.594	73.769,80
21/5/2007	1,6100	0,00%	1,6100	1,6100	1,6100	20.360	32.942,00
18/5/2007	1,6100	-4,17%	1,6600	1,6600	1,6100	19.703	32.250,82
17/5/2007	1,6800	-3,45%	1,6900	1,6900	1,6800	12.590	21.195,50
16/5/2007	1,7400	0,58%	1,7400	1,7400	1,7400	32.621	56.840,00
15/5/2007	1,7300	2,98%	1,6900	1,7300	1,6900	17.564	30.176,00
14/5/2007	1,6800	2,44%	1,6400	1,6800	1,6400	47.749	78.665,58
11/5/2007	1,6400	-5,75%	1,7300	1,7300	1,6400	14.768	24.537,60
10/5/2007	1,7400	-2,79%	1,8100	1,8100	1,7400	61.265	109.924,50
09/5/2007	1,7900	-1,10%	1,8200	1,8200	1,7900	30.251	54.946,50
08/5/2007	1,8100	0,00%	1,7900	1,8100	1,7900	35.747	64.075,60
07/5/2007	1,8100	2,84%	1,7900	1,8100	1,7900	103.045	185.633,06
04/5/2007	1,7600	10,69%	1,7300	1,7600	1,7300	82.083	142.378,39
03/5/2007	1,5900	6,00%	1,5000	1,5900	1,5000	21.164	31.611,20
02/5/2007	1,5000	3,45%	1,5000	1,5000	1,5000	86.374	129.000,00
30/4/2007	1,4500	1,40%	1,4300	1,4500	1,4300	24.526	35.153,40
27/4/2007	1,4300	0,00%	1,4300	1,4300	1,4300	28.033	40.123,50
26/4/2007	1,4300	0,00%	1,4300	1,4300	1,4300	26.354	37.720,00
25/4/2007	1,4300	1,42%	1,4300	1,4300	1,4300	34.922	49.983,60
24/4/2007	1,4100	3,68%	1,3800	1,4100	1,3800	47.333	66.140,00
23/4/2007	1,3600	3,82%	1,3500	1,3600	1,3500	70.751	96.234,40
20/4/2007	1,3100	9,17%	1,3100	1,3100	1,3100	26.354	34.440,00
19/4/2007	1,2000	-9,77%	1,3100	1,3100	1,2000	14.161	17.819,04
18/4/2007	1,3300	0,00%	1,3100	1,3300	1,3100	13.852	18.293,40
17/4/2007	1,3300	0,00%	1,3300	1,3300	1,3300	18.761	24.984,50
16/4/2007	1,3300	-1,48%	1,3500	1,3500	1,3300	16.047	21.498,09
13/4/2007	1,3500	3,85%	1,3000	1,3500	1,3000	37.051	48.483,05
12/4/2007	1,3000	4,00%	1,2600	1,3000	1,2600	19.243	24.682,00
11/4/2007	1,2500	0,00%	1,2500	1,2500	1,2500	36.746	45.733,00
10/4/2007	1,2500	-0,79%	1,2500	1,2500	1,2500	14.035	17.468,00
05/4/2007	1,2600	0,80%	1,2500	1,2600	1,2500	3.688	4.598,95
04/4/2007	1,2500	0,00%	1,2500	1,2500	1,2500	14.611	18.185,00
03/4/2007	1,2500	0,00%	1,2500	1,2500	1,2500	33.023	41.100,00
02/4/2007	1,2500	0,00%	1,1800	1,2500	1,1800	25.849	31.167,45
30/3/2007	1,2500	0,00%	1,2000	1,2500	1,2000	8.914	11.005,00
29/3/2007	1,2500	4,17%	1,2000	1,2600	1,2000	10.394	12.933,36
28/3/2007	1,2000	-8,40%	1,3100	1,3100	1,0800	36.591	44.353,80
27/3/2007	1,3100	3,97%	1,3100	1,3100	1,3100	35.408	46.272,45
26/3/2007	1,2600	0,00%	1,2500	1,2600	1,2500	11.048	13.792,81

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.%