Συνεχης ενημερωση

WOOLWORTH (CYPRUS) PROPERTIES PLC (ΓΟΥΛ)

0,2740 €

0,0000 (0,00%)

Άνοιγμα 0,2740
Υψηλό 0,2740
Χαμηλό 0,2740

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/11/2009	0,8400	3,70%	0,8200	0,8600	0,8200	22.089	18.720,26
03/11/2009	0,8100	-3,57%	0,8000	0,8100	0,7800	33.867	27.205,24
02/11/2009	0,8400	5,00%	0,8400	0,8400	0,8400	100	84,00
30/10/2009	0,8000	-2,44%	0,8200	0,8300	0,8000	45.900	37.618,00
29/10/2009	0,8200	-4,65%	0,8400	0,8400	0,8000	48.905	40.033,54
27/10/2009	0,8600	0,00%	0,8600	0,8700	0,8500	16.600	14.178,00
26/10/2009	0,8600	-2,27%	0,8700	0,8700	0,8500	3.543	3.064,43
23/10/2009	0,8800	0,00%	0,8800	0,8800	0,8800		,00
22/10/2009	0,8800	0,00%	0,8900	0,8900	0,8600	28.846	24.990,64
21/10/2009	0,8800	0,00%	0,8800	0,8900	0,8800	4.300	3.784,50
20/10/2009	0,8800	0,00%	0,8800	0,9000	0,8700	15.350	13.466,20
19/10/2009	0,8800	-1,12%	0,8900	0,8900	0,8700	22.988	20.262,76
16/10/2009	0,8900	0,00%	0,8900	0,8900	0,8700	34.830	30.743,32
15/10/2009	0,8900	-1,11%	0,8900	0,8900	0,8800	23.580	20.961,18
14/10/2009	0,9000	2,27%	0,8800	0,9000	0,8800	10.516	9.342,90
13/10/2009	0,8800	-1,12%	0,8900	0,8900	0,8700	27.210	24.026,19
12/10/2009	0,8900	3,49%	0,8400	0,8900	0,8400	23.617	20.547,93
09/10/2009	0,8600	2,38%	0,8500	0,8800	0,8300	87.890	74.427,49
08/10/2009	0,8400	0,00%	0,8400	0,8400	0,8300	17.685	14.833,40
07/10/2009	0,8400	0,00%	0,8400	0,8400	0,8400		,00
06/10/2009	0,8400	1,20%	0,8300	0,8400	0,8300	59.269	49.643,92
05/10/2009	0,8300	0,00%	0,8100	0,8300	0,8100	748	613,88
02/10/2009	0,8300	2,47%	0,8100	0,8300	0,8100	11.050	8.972,50
30/9/2009	0,8100	-2,41%	0,8300	0,8300	0,8100	7.942	6.445,02
29/9/2009	0,8300	-1,19%	0,8400	0,8400	0,8300	7.609	6.325,97
28/9/2009	0,8400	3,70%	0,8100	0,8400	0,8100	19.639	16.323,01
25/9/2009	0,8100	-2,41%	0,8100	0,8200	0,8000	8.515	6.882,65
24/9/2009	0,8300	0,00%	0,8300	0,8300	0,8300		,00
23/9/2009	0,8300	1,22%	0,8200	0,8300	0,8100	8.423	6.873,51
22/9/2009	0,8200	1,23%	0,8200	0,8200	0,8100	3.220	2.629,70
21/9/2009	0,8100	-1,22%	0,8000	0,8100	0,7900	5.974	4.772,86
18/9/2009	0,8200	1,23%	0,8000	0,8200	0,7900	708	567,72
17/9/2009	0,8100	0,00%	0,8100	0,8100	0,8100		,00
16/9/2009	0,8100	-2,41%	0,8100	0,8100	0,8000	2.750	2.205,50
15/9/2009	0,8300	3,75%	0,8300	0,8300	0,8300	50	41,50
14/9/2009	0,8000	-2,44%	0,7700	0,8000	0,7700	43.926	34.586,44
11/9/2009	0,8200	2,50%	0,8300	0,8300	0,8200	116.717	95.708,44
10/9/2009	0,8000	-3,61%	0,8300	0,8300	0,8000	2.522	2.066,26
09/9/2009	0,8300	-1,19%	0,8300	0,8300	0,8100	4.365	3.549,05
08/9/2009	0,8400	0,00%	0,8400	0,8400	0,8400		,00
07/9/2009	0,8400	1,20%	0,8400	0,8400	0,8400	50	42,00
04/9/2009	0,8300	-1,19%	0,8000	0,8300	0,8000	41	32,95
03/9/2009	0,8400	0,00%	0,8200	0,8400	0,8000	121.825	100.943,00
02/9/2009	0,8400	2,44%	0,8300	0,8800	0,8300	6.804	5.696,93
01/9/2009	0,8200	-2,38%	0,8300	0,8300	0,8200	1.600	1.317,00
31/8/2009	0,8400	0,00%	0,8300	0,8400	0,8300	7.750	6.433,00
28/8/2009	0,8400	0,00%	0,8400	0,8400	0,8300	69.387	58.235,08
27/8/2009	0,8400	0,00%	0,8400	0,8400	0,8400	118.657	99.671,88
26/8/2009	0,8400	-3,45%	0,8400	0,8400	0,8400	50.000	42.000,00
25/8/2009	0,8700	3,57%	0,8400	0,8700	0,8400	5.181	4.482,09
24/8/2009	0,8400	-3,45%	0,8700	0,8700	0,8400	3.361	2.857,74
21/8/2009	0,8700	3,57%	0,8700	0,8700	0,8700	100	87,00
20/8/2009	0,8400	-3,45%	0,8900	0,8900	0,8400	13.788	11.732,54
19/8/2009	0,8700	0,00%	0,8900	0,8900	0,8400	5.200	4.376,00
18/8/2009	0,8700	0,00%	0,8500	0,8700	0,8500	443	378,55
17/8/2009	0,8700	0,00%	0,8200	0,8700	0,8000	8.084	6.623,88
14/8/2009	0,8700	-1,14%	0,8500	0,8700	0,8000	14.283	11.985,00
13/8/2009	0,8800	1,15%	0,8700	0,8800	0,8700	15.000	13.100,00
12/8/2009	0,8700	-1,14%	0,8600	0,8700	0,8200	7.558	6.426,80
11/8/2009	0,8800	-2,22%	0,8700	0,9200	0,8600	3.465	3.018,28
10/8/2009	0,9000	2,27%	0,8700	0,9000	0,8700	239	208,26
07/8/2009	0,8800	0,00%	0,8900	0,9000	0,8800	2.760	2.439,80
06/8/2009	0,8800	-2,22%	0,9000	0,9000	0,8800	47	42,16
05/8/2009	0,9000	2,27%	0,9000	0,9000	0,8900	9.012	8.031,18
04/8/2009	0,8800	-2,22%	0,9000	0,9900	0,8800	20.813	18.714,44
03/8/2009	0,9000	1,12%	0,9000	0,9000	0,8900	6.150	5.475,00
31/7/2009	0,8900	-1,11%	0,8900	0,8900	0,8900	500	445,00
30/7/2009	0,9000	1,12%	0,8900	0,9000	0,8700	17.306	15.142,06
29/7/2009	0,8900	0,00%	0,8900	0,8900	0,8900	388	345,32
28/7/2009	0,8900	-1,11%	0,8900	0,8900	0,8900	4.000	3.560,00
27/7/2009	0,9000	0,00%	0,9000	0,9100	0,9000	9.096	8.186,90
24/7/2009	0,9000	0,00%	0,9200	0,9200	0,9000	11.293	10.208,70
23/7/2009	0,9000	-2,17%	0,9100	0,9200	0,9000	2.450	2.212,00
22/7/2009	0,9200	1,10%	0,9000	0,9200	0,9000	3.796	3.417,40
21/7/2009	0,9100	-1,09%	0,9000	0,9200	0,9000	3.950	3.572,80
20/7/2009	0,9200	0,00%	0,8900	0,9200	0,8700	5.058	4.525,15
17/7/2009	0,9200	2,22%	0,9000	0,9600	0,9000	2.096	1.888,78
16/7/2009	0,9000	0,00%	0,9000	0,9000	0,9000	2.967	2.670,30
15/7/2009	0,9000	1,12%	0,8900	0,9000	0,8600	3.966	3.502,09
14/7/2009	0,8900	-1,11%	0,8800	0,9000	0,8700	10.947	9.638,50
13/7/2009	0,9000	-2,17%	0,9200	0,9200	0,9000	3.302	2.977,84
10/7/2009	0,9200	-5,15%	0,9000	0,9200	0,9000	5.458	4.952,20
09/7/2009	0,9700	2,11%	0,9700	0,9700	0,9700	1.567	1.519,99
08/7/2009	0,9500	1,06%	0,9300	0,9500	0,8800	8.864	8.032,57
07/7/2009	0,9400	-1,05%	0,9400	0,9400	0,9400	1.480	1.391,20
06/7/2009	0,9500	-2,06%	0,9500	0,9500	0,9500	1.000	950,00
03/7/2009	0,9700	0,00%	0,9700	0,9700	0,9700	1.500	1.455,00
02/7/2009	0,9700	0,00%	0,9700	0,9700	0,9700		,00
01/7/2009	0,9700	-3,96%	0,9400	0,9700	0,9400	1.126	1.059,34
30/6/2009	1,0100	-0,98%	0,9500	1,0100	0,9500	1.010	960,10
29/6/2009	1,0200	6,25%	1,0200	1,0200	1,0200	20	20,40
26/6/2009	0,9600	-7,69%	0,9900	0,9900	0,9600	16.000	15.440,00
25/6/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
24/6/2009	1,0400	5,05%	1,0400	1,0400	1,0400	50	52,00
23/6/2009	0,9900	1,02%	0,9900	0,9900	0,9800	6.269	6.160,55
22/6/2009	0,9800	0,00%	0,9800	0,9800	0,9800	6.919	6.780,62
19/6/2009	0,9800	-2,00%	0,9600	0,9800	0,9500	3.070	2.986,50
18/6/2009	1,0000	1,01%	0,9900	1,0000	0,9700	12.833	12.660,91
17/6/2009	0,9900	-5,71%	1,0000	1,0000	0,9900	6.000	5.990,00
16/6/2009	1,0500	-3,67%	1,0200	1,0500	1,0000	6.079	6.103,50
12/6/2009	1,0900	0,00%	1,0400	1,0900	1,0200	3.961	4.115,57
11/6/2009	1,0900	6,86%	1,0900	1,0900	1,0900	50	54,50
10/6/2009	1,0200	-7,27%	1,0300	1,0300	1,0200	12.386	12.743,00
09/6/2009	1,1000	0,92%	1,0500	1,1000	1,0200	6.743	6.911,11
05/6/2009	1,0900	0,93%	1,0400	1,0900	1,0400	4.530	4.712,70
04/6/2009	1,0800	0,00%	1,0500	1,0800	1,0500	3.300	3.474,00
03/6/2009	1,0800	0,00%	1,0700	1,0800	1,0700	11.000	11.790,00
02/6/2009	1,0800	0,00%	1,0800	1,0800	1,0800		,00
01/6/2009	1,0800	-3,57%	1,0200	1,1900	1,0200	69.942	75.630,89
29/5/2009	1,1200	0,90%	1,1100	1,1200	1,0800	10.062	11.185,96
28/5/2009	1,1100	-1,77%	1,1300	1,1300	1,1100	5.500	6.135,00
27/5/2009	1,1300	5,61%	1,1300	1,1300	1,1300	2.000	2.260,00
26/5/2009	1,0700	-2,73%	1,0900	1,1000	1,0700	28.575	30.630,25
25/5/2009	1,1000	-1,79%	1,1300	1,1300	1,1000	29.900	32.945,00
22/5/2009	1,1200	-2,61%	1,1300	1,1500	1,1200	57.152	64.207,31
21/5/2009	1,1500	2,68%	1,1100	1,1500	1,1000	17.538	19.432,55
20/5/2009	1,1200	-0,88%	1,0900	1,1200	1,0500	16.809	18.438,08
19/5/2009	1,1300	9,71%	1,1300	1,1300	1,1100	12.942	14.583,46
18/5/2009	1,0300	0,00%	0,9500	1,1200	0,9500	2.201	2.431,03
15/5/2009	1,0300	-8,04%	1,1100	1,1100	1,0100	9.953	10.843,09
14/5/2009	1,1200	-2,61%	1,1000	1,1200	1,0500	5.700	6.279,00
13/5/2009	1,1500	0,88%	1,1400	1,1600	1,1400	3.000	3.456,00
12/5/2009	1,1400	0,00%	1,1300	1,1400	1,1100	4.598	5.169,43
11/5/2009	1,1400	0,88%	1,1500	1,1500	1,1400	6.500	7.420,00
08/5/2009	1,1300	-2,59%	1,1500	1,1500	1,1300	10.060	11.544,00
07/5/2009	1,1600	1,75%	1,1500	1,1900	1,1000	24.213	28.182,97
06/5/2009	1,1400	7,55%	1,0700	1,1600	1,0700	21.100	24.060,00
05/5/2009	1,0600	2,91%	1,0300	1,1300	1,0300	17.857	19.267,49
04/5/2009	1,0300	1,98%	1,0400	1,0400	1,0200	21.445	22.283,57
30/4/2009	1,0100	1,00%	1,0000	1,0200	0,9900	33.896	34.191,96
29/4/2009	1,0000	2,04%	0,9700	1,0000	0,9500	7.299	7.136,15
28/4/2009	0,9800	-5,77%	1,0300	1,0300	0,9800	13.050	12.904,50
27/4/2009	1,0400	6,12%	0,9900	1,0400	0,9900	37.736	38.021,56
24/4/2009	0,9800	0,00%	0,9700	0,9800	0,9700	8.031	,00
23/4/2009	0,9800	1,03%	0,9500	0,9800	0,9500	14.250	13.702,06
22/4/2009	0,9700	0,00%	0,9700	1,0200	0,9600	22.160	21.719,59
16/4/2009	0,9700	6,59%	0,9100	0,9700	0,9100	31.556	29.206,38
15/4/2009	0,9100	0,00%	0,9200	0,9300	0,8900	32.125	29.123,25
14/4/2009	0,9100	-2,15%	0,9300	0,9300	0,9100	25.208	23.280,56
09/4/2009	0,9300	3,33%	0,8500	0,9800	0,8500	11.443	10.434,58
08/4/2009	0,9000	-2,17%	0,9200	0,9200	0,9000	4.200	3.791,00
07/4/2009	0,9200	-6,12%	0,9000	0,9200	0,9000	3.850	3.477,00
06/4/2009	0,9800	8,89%	0,9200	0,9900	0,9000	11.600	10.742,20
03/4/2009	0,9000	-1,10%	0,9200	0,9200	0,8700	3.800	3.345,00
02/4/2009	0,9100	3,41%	0,8600	0,9300	0,8400	45.743	38.879,12
31/3/2009	0,8800	6,02%	0,8200	0,8800	0,8200	10.393	8.636,50
30/3/2009	0,8300	1,22%	0,8200	0,8300	0,8200	5.020	4.145,18
27/3/2009	0,8200	0,00%	0,8100	0,8200	0,8000	16.415	13.448,00
26/3/2009	0,8200	0,00%	0,7800	0,8900	0,7800	6.445	5.266,80
24/3/2009	0,8200	9,33%	0,7500	0,8200	0,7500	14.250	10.750,40
23/3/2009	0,7500	0,00%	0,7400	0,7500	0,7400	6.000	4.468,20
20/3/2009	0,7500	4,17%	0,7200	0,7500	0,7200	25.844	19.052,08
19/3/2009	0,7200	1,41%	0,7000	0,7200	0,7000	9.947	7.106,13
18/3/2009	0,7100	-1,39%	0,7100	0,7100	0,7100	4.670	3.315,70
17/3/2009	0,7200	2,86%	0,6900	0,7300	0,6900	21.478	15.009,37
16/3/2009	0,7000	0,00%	0,6900	0,7000	0,6300	10.540	7.240,58
13/3/2009	0,7000	0,00%	0,7100	0,7100	0,6900	9.009	6.256,08
12/3/2009	0,7000	-1,41%	0,7000	0,7000	0,7000	307	214,90
11/3/2009	0,7100	0,00%	0,7100	0,7200	0,6900	5.250	3.692,93
10/3/2009	0,7100	0,00%	0,7300	0,7300	0,7100	3.970	2.867,10
09/3/2009	0,7100	-2,74%	0,7300	0,7300	0,7100	1.429	1.018,59
06/3/2009	0,7300	-2,67%	0,7300	0,7300	0,7300	2.809	2.050,57
05/3/2009	0,7500	0,00%	0,7400	0,7500	0,7400	1.688	1.262,29
04/3/2009	0,7500	-1,32%	0,7000	0,7500	0,7000	300	212,50
03/3/2009	0,7600	0,00%	0,7600	0,7600	0,7600	3.261	2.478,36
27/2/2009	0,7600	-2,56%	0,7100	0,7600	0,7100	1.002	742,52
26/2/2009	0,7800	0,00%	0,7500	0,7800	0,7500	650	487,83
25/2/2009	0,7800	0,00%	0,7800	0,7800	0,7800		,00
24/2/2009	0,7800	5,41%	0,7800	0,7800	0,7800	100	78,00
23/2/2009	0,7400	-3,90%	0,7600	0,7600	0,7200	16.662	12.324,64
20/2/2009	0,7700	0,00%	0,7700	0,7700	0,7700		,00
19/2/2009	0,7700	1,32%	0,7700	0,7800	0,7500	4.604	3.518,75
18/2/2009	0,7600	-5,00%	0,8000	0,8000	0,7600	5.500	4.300,00
17/2/2009	0,8000	0,00%	0,7800	0,8000	0,7500	2.151	1.646,30
16/2/2009	0,8000	-2,44%	0,8200	0,8200	0,8000	4.473	3.585,36
13/2/2009	0,8200	-4,65%	0,8600	0,8600	0,8200	3.971	3.289,41
12/2/2009	0,8600	1,18%	0,8600	0,8600	0,8600	800	688,00
11/2/2009	0,8500	-3,41%	0,8000	0,8500	0,8000	4.739	3.812,65
10/2/2009	0,8800	0,00%	0,8600	0,8800	0,8400	2.416	2.051,54
09/2/2009	0,8800	2,33%	0,8600	0,8800	0,8600	13.000	11.380,00
06/2/2009	0,8600	0,00%	0,8600	0,8600	0,8600		,00
05/2/2009	0,8600	-2,27%	0,8600	0,8600	0,8600	2.376	2.043,36
04/2/2009	0,8800	0,00%	0,8800	0,8800	0,8800		,00
03/2/2009	0,8800	0,00%	0,8800	0,8800	0,8800		,00
02/2/2009	0,8800	0,00%	0,8300	0,8800	0,8300	1.580	1.312,40
30/1/2009	0,8800	3,53%	0,8800	0,8800	0,8800	600	528,00
29/1/2009	0,8500	-3,41%	0,8500	0,8500	0,8500	5.577	4.740,45
28/1/2009	0,8800	0,00%	0,8800	0,8800	0,8000	6.904	5.744,96
27/1/2009	0,8800	-2,22%	0,8800	0,8800	0,8800	10.000	8.800,00
26/1/2009	0,9000	2,27%	0,9000	0,9000	0,8700	8.416	7.437,39
23/1/2009	0,8800	0,00%	0,8400	0,8800	0,8000	2.223	1.852,84
22/1/2009	0,8800	-2,22%	0,9200	0,9200	0,8800	2.100	1.852,00
21/1/2009	0,9000	-3,23%	0,8800	0,9000	0,8800	4.995	4.435,50
20/1/2009	0,9300	-1,06%	0,9000	0,9300	0,8900	3.430	3.105,54
19/1/2009	0,9400	4,44%	0,9400	0,9400	0,9000	2.817	2.568,10
16/1/2009	0,9000	-4,26%	0,8900	0,9400	0,8900	3.163	2.870,73
15/1/2009	0,9400	0,00%	0,8900	0,9400	0,8900	1.005	894,70
14/1/2009	0,9400	0,00%	0,9400	0,9400	0,9400		,00
13/1/2009	0,9400	-1,05%	0,9300	0,9400	0,8900	3.674	3.321,31
12/1/2009	0,9500	0,00%	0,9500	0,9500	0,9500	2.000	1.900,00
09/1/2009	0,9500	0,00%	0,9800	0,9800	0,9500	615	584,55
08/1/2009	0,9500	-1,04%	0,9600	0,9900	0,9500	1.655	1.583,95
07/1/2009	0,9600	3,23%	0,9300	0,9600	0,9000	2.352	2.177,10
05/1/2009	0,9300	-4,12%	0,9000	0,9300	0,9000	2.050	1.848,00
02/1/2009	0,9700	0,00%	0,9700	0,9700	0,9700		,00
31/12/2008	0,9700	4,30%	0,9700	0,9700	0,9700	10	9,70
30/12/2008	0,9300	-6,06%	0,9000	0,9300	0,9000	2.231	2.013,90
29/12/2008	0,9900	6,45%	0,9900	0,9900	0,9900	10	9,90
23/12/2008	0,9300	0,00%	0,9200	0,9300	0,9200	749	690,08
22/12/2008	0,9300	1,09%	0,8400	0,9700	0,8400	17.396	15.980,51
19/12/2008	0,9200	0,00%	0,9200	0,9200	0,9200		,00
18/12/2008	0,9200	-3,16%	0,9800	0,9800	0,9100	4.810	4.491,20
17/12/2008	0,9500	2,15%	0,9000	0,9800	0,9000	15.920	14.459,90
16/12/2008	0,9300	-1,06%	0,9100	0,9500	0,9000	9.800	9.005,00
12/12/2008	0,9400	-4,08%	0,9800	0,9900	0,9400	2.194	2.132,06
11/12/2008	0,9800	-2,00%	0,9200	0,9800	0,9100	5.225	4.834,42
10/12/2008	1,0000	1,01%	1,0000	1,0000	0,9800	10.200	10.140,00
09/12/2008	0,9900	-1,00%	1,0000	1,0000	0,9700	1.210	1.179,90
08/12/2008	1,0000	-0,99%	1,0000	1,0000	1,0000	100	100,00
05/12/2008	1,0100	0,00%	0,9500	1,0100	0,9400	17.165	16.880,81
04/12/2008	1,0100	0,00%	1,0100	1,0100	1,0100		,00
03/12/2008	1,0100	1,00%	0,9800	1,0200	0,9500	16.380	16.160,30
02/12/2008	1,0000	0,00%	0,9800	1,0300	0,9000	2.620	2.558,00
01/12/2008	1,0000	-2,91%	1,0400	1,0400	1,0000	2.700	2.708,00
28/11/2008	1,0300	0,98%	1,0100	1,0300	0,9800	4.498	4.449,55
27/11/2008	1,0200	-2,86%	1,0500	1,0500	1,0200	3.069	3.173,88
26/11/2008	1,0500	0,96%	1,0400	1,0500	1,0300	9.304	9.647,85
25/11/2008	1,0400	4,00%	1,0000	1,0500	1,0000	7.607	7.720,09
24/11/2008	1,0000	1,01%	1,0000	1,0000	0,9900	6.815	6.805,85
21/11/2008	0,9900	-1,00%	1,0000	1,0000	0,9500	4.600	4.552,00
20/11/2008	1,0000	1,01%	0,9900	1,0000	0,9900	6.500	6.437,00
19/11/2008	0,9900	0,00%	0,9900	0,9900	0,9800	3.500	3.459,35
18/11/2008	0,9900	0,00%	0,9800	0,9900	0,9300	5.723	5.587,39
17/11/2008	0,9900	0,00%	0,9900	0,9900	0,9900	500	495,00
14/11/2008	0,9900	-1,00%	0,9900	0,9900	0,9900	3.378	3.344,22
13/11/2008	1,0000	4,17%	1,0300	1,0300	1,0000	3.050	3.074,00
12/11/2008	0,9600	0,00%	1,0300	1,0300	0,9600	845	828,93
11/11/2008	0,9600	-8,57%	1,0000	1,0000	0,9600	7.838	7.659,98
10/11/2008	1,0500	3,96%	1,0600	1,0600	1,0000	24.031	24.232,65
07/11/2008	1,0100	1,00%	0,9700	1,0100	0,9600	5.663	5.644,00
06/11/2008	1,0000	-1,96%	0,9800	1,0500	0,9800	8.582	8.540,00
05/11/2008	1,0200	2,00%	1,0000	1,0500	0,9800	7.613	7.558,79
04/11/2008	1,0000	-4,76%	1,0000	1,0000	0,9700	21.305	21.001,50
31/10/2008	1,0500	1,94%	1,0000	1,0500	1,0000	1.724	1.734,20
29/10/2008	1,0300	6,19%	0,9800	1,0600	0,9800	48.110	48.354,17
27/10/2008	0,9700	-1,02%	1,0600	1,0600	0,9000	17.770	17.376,43
24/10/2008	0,9800	-9,26%	0,9800	1,0800	0,9800	5.982	5.922,51
23/10/2008	1,0800	-1,82%	1,1700	1,1700	1,0200	12.044	12.625,48
22/10/2008	1,1000	0,00%	1,1000	1,1100	1,1000	4.523	4.995,30
21/10/2008	1,1000	-3,51%	1,1200	1,1200	1,1000	4.800	5.300,00
20/10/2008	1,1400	-0,87%	1,1300	1,1400	1,1300	796	903,48
16/10/2008	1,1500	-2,54%	1,1600	1,1900	1,1500	1.701	1.996,19
15/10/2008	1,1800	-0,84%	1,1900	1,1900	1,1800	2.000	2.375,00
13/10/2008	1,1900	3,48%	1,1500	1,2000	1,1500	4.250	4.932,00
10/10/2008	1,1500	4,55%	1,1500	1,2300	1,0900	16.147	18.002,67
08/10/2008	1,1000	-3,51%	1,1100	1,1100	1,0900	3.962	4.348,60
07/10/2008	1,1400	-1,72%	1,1600	1,2400	1,1000	36.299	40.372,26
06/10/2008	1,1600	-7,20%	1,1800	1,1800	1,1600	4.231	4.947,96
03/10/2008	1,2500	0,00%	1,2500	1,2500	1,2500		,00
02/10/2008	1,2500	-2,34%	1,2100	1,2500	1,2100	1.500	1.855,00
29/9/2008	1,2800	4,07%	1,2000	1,2800	1,2000	2.020	2.425,60
26/9/2008	1,2300	-8,89%	1,2300	1,2400	1,2200	11.229	13.736,48
24/9/2008	1,3500	6,30%	1,3500	1,3500	1,3500	13	17,55
23/9/2008	1,2700	-0,78%	1,2600	1,2700	1,2500	27.523	34.469,49
22/9/2008	1,2800	-1,54%	1,2400	1,2900	1,2400	2.354	2.983,46
19/9/2008	1,3000	1,56%	1,2900	1,3000	1,2900	14.939	19.281,41
18/9/2008	1,2800	-1,54%	1,2500	1,2800	1,2500	877	1.119,00
17/9/2008	1,3000	1,56%	1,3000	1,3000	1,3000	400	520,00
16/9/2008	1,2800	-1,54%	1,2900	1,2900	1,2500	6.310	7.923,05
12/9/2008	1,3000	-2,26%	1,3300	1,3300	1,3000	6.577	8.655,26
09/9/2008	1,3300	-2,21%	1,3100	1,3500	1,3100	6.346	8.446,02
08/9/2008	1,3600	2,26%	1,3200	1,3700	1,3000	4.683	6.232,22
05/9/2008	1,3300	-1,48%	1,3500	1,3500	1,3200	16.085	21.451,08
04/9/2008	1,3500	-1,46%	1,3100	1,3900	1,3100	8.439	11.486,09
03/9/2008	1,3700	-0,72%	1,3300	1,3700	1,3300	2.000	2.700,00
02/9/2008	1,3800	2,22%	1,3800	1,3800	1,3800	500	690,00
01/9/2008	1,3500	-3,57%	1,3500	1,3500	1,3200	3.640	4.897,28
29/8/2008	1,4000	4,48%	1,4000	1,4000	1,4000	10	14,00
28/8/2008	1,3400	-4,96%	1,3500	1,4000	1,3400	11.053	15.132,09
27/8/2008	1,4100	9,30%	1,3200	1,4100	1,3200	16.035	21.529,20
26/8/2008	1,2900	-2,27%	1,2900	1,2900	1,2900	1	,00
25/8/2008	1,3200	3,13%	1,2800	1,3200	1,2700	2.631	3.391,67
22/8/2008	1,2800	-3,03%	1,2900	1,2900	1,2800	1.000	1.282,65
21/8/2008	1,3200	-0,75%	1,2900	1,3300	1,2600	15.333	20.003,62
20/8/2008	1,3300	0,00%	1,3300	1,3400	1,3300	4.540	6.048,20
19/8/2008	1,3300	0,00%	1,3300	1,3300	1,3300	7.983	10.617,39
18/8/2008	1,3300	0,76%	1,3300	1,3300	1,3300	935	1.243,55
14/8/2008	1,3200	1,54%	1,3100	1,3200	1,3100	5.845	7.685,40
13/8/2008	1,3000	-3,70%	1,2800	1,3000	1,2800	5.059	6.575,66
12/8/2008	1,3500	0,00%	1,3500	1,3500	1,3500		,00
11/8/2008	1,3500	0,75%	1,3000	1,3500	1,2900	1.590	2.061,46
08/8/2008	1,3400	3,88%	1,3300	1,3400	1,3300	501	666,34
07/8/2008	1,2900	3,20%	1,2900	1,2900	1,2900	435	561,15
06/8/2008	1,2500	-3,85%	1,3500	1,3500	1,2500	6.793	8.681,09
05/8/2008	1,3000	1,56%	1,2700	1,3500	1,2000	11.494	14.554,34
04/8/2008	1,2800	-1,54%	1,2900	1,2900	1,2800	3.385	4.336,80
01/8/2008	1,3000	-0,76%	1,2700	1,3000	1,2700	1.012	1.315,24
31/7/2008	1,3100	1,55%	1,3100	1,3100	1,3100	4.000	5.240,00
30/7/2008	1,2900	-0,77%	1,2600	1,3000	1,2600	2.277	2.955,00
29/7/2008	1,3000	0,00%	1,3100	1,3100	1,3000	1.230	1.602,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,5000	5,04 %	0,1200	4.972
ΦΛΕΞΟ	8,5000	4,94 %	0,4000	50
CENER	11,7800	4,43 %	0,5000	361.089
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.259
ΦΟΥΝΤΛ	0,8600	3,12 %	0,0260	17.600
CNLCAP	6,8500	2,24 %	0,1500	590
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	215.240
ΙΑΤΡ	2,2400	1,82 %	0,0400	16.292
ΠΑΙΡ	1,1250	1,81 %	0,0200	82
ΤΡΕΣΤΑΤΕΣ	1,7450	1,75 %	0,0300	91.608

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,6000	-7,88 %	-0,6500	2.070
ΧΑΙΔΕ	0,9600	-5,88 %	-0,0600	17
ΠΡΔ	0,5400	-5,26 %	-0,0300	54.543
ΑΤΕΚ	1,8100	-4,74 %	-0,0900	4.566
ΕΚΤΕΡ	2,2500	-4,46 %	-0,1050	207.623
ΦΡΙΓΟ	0,4980	-4,23 %	-0,0220	229.208
ΚΟΡΔΕ	0,4690	-3,10 %	-0,0150	24.265
ΟΛΥΜΠ	2,4500	-2,78 %	-0,0700	22.318
ΙΝΤΕΤ	1,4300	-2,72 %	-0,0400	7.681
ΔΑΑ	10,0800	-2,61 %	-0,2700	256.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	0,0070	29.645.043
ΕΤΕ	11,9500	0,84 %	0,1000	22.898.810
ΠΕΙΡ	6,8640	-0,38 %	-0,0260	18.227.242
ΕΥΡΩΒ	3,2190	0,59 %	0,0190	17.895.257
MTLN	51,1500	0,89 %	0,4500	11.086.279
ΛΑΜΔΑ	7,3000	0,83 %	0,0600	9.783.061
ΟΠΑΠ	19,8000	1,64 %	0,3200	8.178.365
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	6.780.451
BOCHGR	7,5000	0,27 %	0,0200	6.518.131
ΔΕΗ	14,1300	0,93 %	0,1300	5.619.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	8.740.559	29,65εκ.
ΕΥΡΩΒ	3,2190	0,59 %	5.549.150	17,90εκ.
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	18,23εκ.
CREDIA	1,5400	0,00 %	2.048.251	3,16εκ.
ΕΤΕ	11,9500	0,84 %	1.922.013	22,90εκ.
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	9,78εκ.
BOCHGR	7,5000	0,27 %	867.978	6,52εκ.
ΙΝΛΟΤ	1,2000	-0,66 %	599.705	720,8χιλ.
ΟΠΑΠ	19,8000	1,64 %	415.042	8,18εκ.
ΔΕΗ	14,1300	0,93 %	398.013	5,62εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΙΦ	4,9600	0,20 %	291.273	1,57 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	0,77 %
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	0,76 %
ΑΛΦΑ	3,3800	0,21 %	8.740.559	0,38 %
ΕΧΑΕ	6,8400	-0,87 %	187.982	0,31 %
ΚΥΡΙΟ	2,1900	-1,35 %	21.209	0,28 %
ΠΡΔ	0,5400	-5,26 %	54.543	0,22 %
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	0,21 %
ΕΤΕ	11,9500	0,84 %	1.922.013	0,21 %
BOCHGR	7,5000	0,27 %	867.978	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9600	-5,88 %	17	22,55 %
ΔΑΙΟΣ	7,6000	-7,88 %	2.070	10,30 %
ΕΛΒΕ	5,6500	0,89 %	1.467	9,82 %
ΝΑΥΠ	1,1800	-1,26 %	18.820	8,37 %
ΠΡΔ	0,5400	-5,26 %	54.543	7,02 %
ΠΑΙΡ	1,1250	1,81 %	82	6,79 %
ΑΤΕΚ	1,8100	-4,74 %	4.566	6,32 %
CREDIA	1,5400	0,00 %	2.048.251	5,45 %
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	34.135	5,35 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%