Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,4100 €

0,0700 (2,99%)

Άνοιγμα 2,3100
Υψηλό 2,4400
Χαμηλό 2,3100

Όγκος 42.242
Τζίρος 101.163 €
Πράξεις 103

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/4/2010	2,1200	0,00%	2,1200	2,1200	2,1200		,00
06/4/2010	2,1200	0,00%	2,1200	2,1200	2,1200		,00
01/4/2010	2,1200	0,95%	2,0500	2,1200	2,0500	1.510	,00
31/3/2010	2,1000	0,48%	2,1200	2,1200	2,0900	800	,00
30/3/2010	2,0900	-1,88%	2,1000	2,1000	2,0300	8.708	,00
29/3/2010	2,1300	0,47%	2,0600	2,1400	2,0100	4.590	,00
26/3/2010	2,1200	-0,47%	2,1000	2,1200	2,1000	820	,00
24/3/2010	2,1300	-1,84%	2,2300	2,2300	2,0800	1.860	,00
23/3/2010	2,1700	0,00%	2,1700	2,1700	2,1700		,00
22/3/2010	2,1700	-0,46%	2,1000	2,1800	2,1000	680	,00
19/3/2010	2,1800	0,00%	2,1800	2,1800	2,1800		,00
18/3/2010	2,1800	-0,46%	2,2200	2,2200	2,1200	2.740	,00
17/3/2010	2,1900	2,82%	2,1300	2,2000	2,1000	2.360	,00
16/3/2010	2,1300	0,47%	2,1300	2,1300	2,1300	170	,00
15/3/2010	2,1200	0,47%	2,1100	2,1300	2,1100	145	,00
12/3/2010	2,1100	0,00%	2,0800	2,1600	2,0600	1.930	,00
11/3/2010	2,1100	-1,40%	2,1400	2,1500	2,0700	7.210	,00
10/3/2010	2,1400	0,94%	2,1200	2,1400	2,0900	1.250	,00
09/3/2010	2,1200	0,47%	2,1200	2,1200	2,1200	500	,00
08/3/2010	2,1100	0,00%	2,1000	2,1300	2,0500	444	,00
05/3/2010	2,1100	1,93%	2,1100	2,1100	2,0800	130	,00
04/3/2010	2,0700	-2,36%	2,0700	2,0700	2,0700	2.541	,00
03/3/2010	2,1200	3,41%	2,0500	2,1400	1,9900	10.480	,00
02/3/2010	2,0500	-0,49%	2,0500	2,0800	2,0100	2.680	,00
01/3/2010	2,0600	0,00%	2,1000	2,1000	2,0100	8.780	,00
26/2/2010	2,0600	0,98%	1,9800	2,0600	1,9800	10.670	,00
25/2/2010	2,0400	-1,92%	2,0000	2,0400	2,0000	220	,00
24/2/2010	2,0800	-0,48%	2,0200	2,0800	2,0200	404	,00
23/2/2010	2,0900	0,00%	2,0200	2,0900	2,0200	1.954	,00
22/2/2010	2,0900	0,97%	2,0900	2,0900	2,0900	30	,00
19/2/2010	2,0700	-0,48%	2,0800	2,0900	2,0000	12.220	,00
18/2/2010	2,0800	0,00%	2,0800	2,0800	2,0200	241	,00
17/2/2010	2,0800	0,48%	2,0900	2,0900	2,0200	482	,00
16/2/2010	2,0700	-0,48%	2,0200	2,0800	2,0100	281	,00
12/2/2010	2,0800	-1,42%	2,0500	2,0900	2,0100	1.740	,00
11/2/2010	2,1100	-2,31%	2,0700	2,1200	2,0300	4.361	,00
10/2/2010	2,1600	1,89%	2,1500	2,1600	2,1500	260	,00
09/2/2010	2,1200	1,92%	2,0800	2,1200	2,0200	5.700	,00
08/2/2010	2,0800	-2,80%	2,1700	2,1700	2,0000	8.940	,00
05/2/2010	2,1400	-0,93%	2,0300	2,1400	2,0300	8.105	,00
04/2/2010	2,1600	-0,46%	2,0900	2,1600	2,0500	10.230	,00
03/2/2010	2,1700	0,00%	2,1800	2,1800	2,1100	1.330	,00
02/2/2010	2,1700	-1,36%	2,0800	2,2000	2,0800	2.893	,00
01/2/2010	2,2000	0,00%	2,2000	2,2000	2,1400	1.570	,00
29/1/2010	2,2000	0,46%	2,1800	2,2100	2,1100	1.882	,00
28/1/2010	2,1900	1,39%	2,1800	2,2000	2,0800	5.230	,00
27/1/2010	2,1600	-1,82%	2,1100	2,1600	2,1100	840	,00
26/1/2010	2,2000	-1,79%	2,2400	2,2400	2,1400	2.505	,00
25/1/2010	2,2400	5,16%	2,2100	2,2400	2,2000	1.886	,00
22/1/2010	2,1300	-3,62%	2,1200	2,2400	2,1200	940	,00
21/1/2010	2,2100	-1,34%	2,2500	2,2500	2,1300	2.333	,00
20/1/2010	2,2400	-0,88%	2,1500	2,2400	2,1500	270	,00
19/1/2010	2,2600	-1,31%	2,1700	2,2700	2,1500	2.212	,00
18/1/2010	2,2900	0,00%	2,2900	2,2900	2,2900		,00
15/1/2010	2,2900	0,88%	2,2800	2,2900	2,2800	100	,00
14/1/2010	2,2700	0,44%	2,2800	2,2900	2,1500	5.296	,00
13/1/2010	2,2600	0,44%	2,2500	2,2600	2,2500	650	,00
12/1/2010	2,2500	0,45%	2,2100	2,2800	2,1700	1.719	,00
11/1/2010	2,2400	-1,75%	2,2800	2,2800	2,1700	2.512	,00
08/1/2010	2,2800	1,33%	2,2800	2,2800	2,2700	1.952	,00
07/1/2010	2,2500	-0,88%	2,2900	2,2900	2,2100	1.560	,00
05/1/2010	2,2700	0,00%	2,2500	2,2800	2,2100	3.275	,00
04/1/2010	2,2700	-0,44%	2,2700	2,2700	2,2700	250	,00
31/12/2009	2,2800	1,79%	2,2600	2,2800	2,2400	5.308	12.031,76
30/12/2009	2,2400	1,82%	2,2400	2,2500	2,1900	7.917	17.574,09
29/12/2009	2,2000	0,92%	2,2400	2,2400	2,1500	1.116	2.418,10
28/12/2009	2,1800	-1,36%	2,2100	2,2100	2,1500	1.292	2.785,60
23/12/2009	2,2100	22,10%	2,2400	2,2400	2,1700	211	458,69
22/12/2009	1,8100	-16,97%	1,7600	1,8100	1,7500	2.070	8.031,50
21/12/2009	2,1800	-2,24%	2,2300	2,2600	2,1600	6.123	13.549,46
18/12/2009	2,2300	-2,19%	2,1600	2,2400	2,1300	1.705	3.717,20
17/12/2009	2,2800	1,79%	2,1600	2,2800	2,1600	550	1.194,00
16/12/2009	2,2400	0,00%	2,2500	2,2500	2,2100	2.258	5.014,98
15/12/2009	2,2400	-3,45%	2,2100	2,3000	2,1800	3.315	7.322,35
14/12/2009	2,3200	4,04%	2,3200	2,3200	2,3200	2	4,64
11/12/2009	2,2300	-1,33%	2,2600	2,3300	2,1600	1.410	3.093,24
10/12/2009	2,2600	3,20%	2,2900	2,2900	2,1500	8.754	19.329,07
09/12/2009	2,1900	-2,23%	2,1500	2,2400	2,1500	2.161	4.678,33
08/12/2009	2,2400	-1,75%	2,2100	2,2600	2,1800	4.420	9.738,30
07/12/2009	2,2800	0,00%	2,2800	2,2800	2,2800	2	4,56
04/12/2009	2,2800	-2,56%	2,2300	2,2900	2,2100	4.802	10.735,58
03/12/2009	2,3400	1,30%	2,3400	2,3400	2,3400	100	234,00
02/12/2009	2,3100	0,87%	2,3000	2,3400	2,2000	12.434	27.951,32
01/12/2009	2,2900	5,05%	2,2600	2,3000	2,1900	7.981	,00
30/11/2009	2,1800	0,93%	2,2000	2,2000	2,1500	1.476	,00
27/11/2009	2,1600	-0,46%	2,2300	2,3300	2,1000	22.447	,00
26/11/2009	2,1700	-2,69%	2,1500	2,2000	2,0200	10.492	,00
25/11/2009	2,2300	-1,33%	2,2600	2,2600	2,1600	7.960	,00
24/11/2009	2,2600	0,89%	2,2400	2,2900	2,2000	4.705	,00
23/11/2009	2,2400	-0,44%	2,3400	2,3400	2,1700	1.034	,00
20/11/2009	2,2500	-0,44%	2,2300	2,3000	2,2100	6.344	,00
19/11/2009	2,2600	0,00%	2,2600	2,2600	2,2600		,00
18/11/2009	2,2600	0,44%	2,2400	2,2600	2,2100	4.690	,00
17/11/2009	2,2500	-0,44%	2,2500	2,2600	2,2100	2.582	,00
16/11/2009	2,2600	-0,88%	2,2600	2,2600	2,2600	213	,00
13/11/2009	2,2800	0,00%	2,2800	2,2800	2,2300	113	,00
12/11/2009	2,2800	0,44%	2,2800	2,2900	2,2100	3.674	,00
11/11/2009	2,2700	-2,58%	2,3300	2,3300	2,2700	3.913	,00
10/11/2009	2,3300	1,30%	2,3300	2,3300	2,2800	456	,00
09/11/2009	2,3000	-0,43%	2,3100	2,3300	2,2700	3.663	,00
06/11/2009	2,3100	0,00%	2,3200	2,3300	2,2700	3.414	,00
05/11/2009	2,3100	-2,12%	2,3400	2,3500	2,2700	4.752	,00
04/11/2009	2,3600	2,16%	2,3800	2,3900	2,3200	600	,00
03/11/2009	2,3100	-1,70%	2,3000	2,3200	2,2300	5.728	,00
02/11/2009	2,3500	-0,42%	2,3300	2,3500	2,3300	1.410	,00
30/10/2009	2,3600	0,85%	2,3600	2,3600	2,3200	5.855	,00
29/10/2009	2,3400	-1,27%	2,3200	2,3500	2,3000	3.019	,00
27/10/2009	2,3700	-0,42%	2,3800	2,3800	2,3000	955	,00
26/10/2009	2,3800	-0,42%	2,4000	2,4000	2,3000	2.980	,00
23/10/2009	2,3900	-1,65%	2,4300	2,4500	2,3800	3.805	,00
22/10/2009	2,4300	2,53%	2,3100	2,4300	2,3100	5.694	,00
21/10/2009	2,3700	-2,47%	2,3700	2,4300	2,3300	6.138	,00
20/10/2009	2,4300	2,97%	2,3800	2,4700	2,2900	14.694	,00
19/10/2009	2,3600	-0,84%	2,4200	2,4200	2,3000	6.647	,00
16/10/2009	2,3800	-2,06%	2,3900	2,4300	2,3000	4.923	,00
15/10/2009	2,4300	0,00%	2,4900	2,4900	2,3600	5.366	,00
14/10/2009	2,4300	2,10%	2,3800	2,5000	2,3600	18.757	,00
13/10/2009	2,3800	0,00%	2,4400	2,4600	2,3400	10.285	,00
12/10/2009	2,3800	3,03%	2,3000	2,4400	2,3000	19.348	,00
09/10/2009	2,3100	-0,86%	2,3000	2,3900	2,2800	10.483	,00
08/10/2009	2,3300	2,19%	2,2800	2,4500	2,2700	8.520	,00
07/10/2009	2,2800	0,88%	2,2900	2,2900	2,2600	2.172	,00
06/10/2009	2,2600	0,00%	2,2600	2,3000	2,2400	10.192	,00
05/10/2009	2,2600	-2,16%	2,2700	2,2900	2,2200	9.991	,00
02/10/2009	2,3100	-1,70%	2,3400	2,3400	2,2800	1.062	,00
01/10/2009	2,3500	-1,26%	2,3800	2,3800	2,3000	1.695	,00
30/9/2009	2,3800	-2,46%	2,4000	2,4000	2,3300	3.090	,00
29/9/2009	2,4400	-0,41%	2,4500	2,4800	2,4300	10.226	,00
28/9/2009	2,4500	6,06%	2,3400	2,4600	2,3000	32.162	,00
25/9/2009	2,3100	3,59%	2,2500	2,3400	2,1900	71.488	,00
24/9/2009	2,2300	-1,76%	2,2500	2,2700	2,2000	10.314	,00
23/9/2009	2,2700	-2,16%	2,2600	2,3200	2,2500	29.188	,00
22/9/2009	2,3200	1,31%	2,2900	2,3400	2,2300	43.770	,00
21/9/2009	2,2900	0,00%	2,2900	2,3200	2,2300	17.833	,00
18/9/2009	2,2900	0,00%	2,2900	2,3000	2,2300	7.972	,00
17/9/2009	2,2900	-0,43%	2,3200	2,3400	2,2100	54.863	,00
16/9/2009	2,3000	-2,54%	2,3600	2,3600	2,2900	6.710	,00
15/9/2009	2,3600	-0,84%	2,3100	2,3800	2,3100	6.511	,00
14/9/2009	2,3800	0,85%	2,3500	2,3800	2,3500	9.130	,00
11/9/2009	2,3600	-1,26%	2,3300	2,3700	2,3200	1.470	,00
10/9/2009	2,3900	-1,24%	2,3700	2,4000	2,3500	6.100	,00
09/9/2009	2,4200	0,83%	2,4100	2,4200	2,3800	3.600	,00
08/9/2009	2,4000	3,90%	2,3000	2,4200	2,2500	19.460	,00
07/9/2009	2,3100	0,43%	2,2600	2,3300	2,2600	2.905	,00
04/9/2009	2,3000	1,32%	2,2500	2,3000	2,2200	1.090	,00
03/9/2009	2,2700	-2,99%	2,2500	2,3000	2,2200	6.756	,00
02/9/2009	2,3400	0,43%	2,3000	2,3500	2,2800	10.630	,00
01/9/2009	2,3300	-2,10%	2,3300	2,3600	2,3100	3.500	,00
31/8/2009	2,3800	0,85%	2,3200	2,4000	2,3200	1.470	,00
28/8/2009	2,3600	-0,84%	2,3100	2,4400	2,2900	19.580	,00
27/8/2009	2,3800	0,85%	2,3400	2,3800	2,3000	7.790	,00
26/8/2009	2,3600	-0,42%	2,3300	2,3800	2,2700	37.021	,00
25/8/2009	2,3700	1,72%	2,3300	2,3800	2,2800	7.877	,00
24/8/2009	2,3300	-3,32%	2,4500	2,4500	2,3300	9.222	,00
21/8/2009	2,4100	0,00%	2,3700	2,4300	2,3400	6.950	,00
20/8/2009	2,4100	1,69%	2,3100	2,4200	2,3100	6.201	,00
19/8/2009	2,3700	0,85%	2,3500	2,3700	2,3500	243	,00
18/8/2009	2,3500	-1,26%	2,3600	2,3700	2,3000	15.605	,00
17/8/2009	2,3800	-2,86%	2,3500	2,4000	2,3100	5.305	,00
14/8/2009	2,4500	1,24%	2,4000	2,4600	2,4000	2.360	,00
13/8/2009	2,4200	3,86%	2,3300	2,4500	2,3000	11.240	,00
12/8/2009	2,3300	-0,85%	2,4000	2,4200	2,3100	12.592	,00
11/8/2009	2,3500	-1,67%	2,3700	2,4300	2,3000	8.888	,00
10/8/2009	2,3900	0,84%	2,4800	2,4800	2,3500	4.500	,00
07/8/2009	2,3700	0,00%	2,4100	2,5100	2,3400	27.220	,00
06/8/2009	2,3700	-1,25%	2,4200	2,4500	2,2200	31.242	,00
05/8/2009	2,4000	-4,00%	2,5100	2,5100	2,4000	9.656	,00
04/8/2009	2,5000	-2,34%	2,5600	2,5800	2,4700	10.866	,00
03/8/2009	2,5600	1,59%	2,5200	2,5900	2,4800	6.170	,00
31/7/2009	2,5200	1,20%	2,5000	2,5800	2,4000	16.145	,00
30/7/2009	2,4900	2,89%	2,4300	2,5900	2,4000	8.005	,00
29/7/2009	2,4200	-4,35%	2,4600	2,4700	2,4200	6.260	15.217,20
28/7/2009	2,5300	1,20%	2,5200	2,5500	2,4400	5.012	,00
27/7/2009	2,5000	-1,57%	2,5900	2,6000	2,4900	5.735	,00
24/7/2009	2,5400	-2,31%	2,5200	2,6000	2,4800	10.822	,00
23/7/2009	2,6000	-3,70%	2,6900	2,6900	2,5600	2.929	,00
22/7/2009	2,7000	-3,57%	2,7800	2,7800	2,7000	556	,00
21/7/2009	2,8000	1,08%	2,7600	2,8300	2,7200	13.980	,00
20/7/2009	2,7700	9,92%	2,5900	2,7700	2,5900	1.500	,00
17/7/2009	2,5200	0,00%	2,4900	2,5600	2,4400	5.330	,00
16/7/2009	2,5200	-2,70%	2,5300	2,6000	2,4500	5.230	,00
15/7/2009	2,5900	0,00%	2,5900	2,5900	2,5900	100.010	,00
14/7/2009	2,5900	-0,38%	2,6900	2,6900	2,5000	7.030	,00
13/7/2009	2,6000	0,00%	2,6000	2,6000	2,6000		,00
10/7/2009	2,6000	0,00%	2,5500	2,6000	2,5500	1.700	,00
09/7/2009	2,6000	0,00%	2,6400	2,6400	2,5200	4.300	,00
08/7/2009	2,6000	-2,99%	2,5800	2,6000	2,5800	3.721	,00
07/7/2009	2,6800	2,68%	2,6800	2,7000	2,6300	4.569	,00
06/7/2009	2,6100	-3,33%	2,5000	2,6500	2,5000	2.523	,00
03/7/2009	2,7000	1,12%	2,6700	2,7100	2,6000	3.500	,00
02/7/2009	2,6700	-1,11%	2,6800	2,6900	2,6000	8.330	,00
01/7/2009	2,7000	0,00%	2,7000	2,7000	2,7000	1.400	,00
30/6/2009	2,7000	-1,82%	2,8200	2,8200	2,6900	3.030	,00
29/6/2009	2,7500	-2,83%	2,7500	2,7500	2,7500	1.000	,00
26/6/2009	2,8300	-2,75%	2,8200	2,9000	2,7700	1.010	,00
25/6/2009	2,9100	-0,34%	2,8100	2,9200	2,8100	690	,00
24/6/2009	2,9200	9,36%	2,6900	2,9300	2,6400	2.141	,00
23/6/2009	2,6700	1,52%	2,6500	2,8200	2,6500	1.445	,00
22/6/2009	2,6300	-2,59%	2,7000	2,7500	2,6000	21.610	,00
19/6/2009	2,7000	-3,23%	2,7000	2,9100	2,6600	27.680	,00
18/6/2009	2,7900	-1,76%	2,8000	2,9200	2,7100	7.941	,00
17/6/2009	2,8400	-3,73%	2,8200	2,9300	2,7700	7.440	,00
16/6/2009	2,9500	-4,22%	2,9600	3,0000	2,9000	8.332	,00
15/6/2009	3,0800	0,00%	3,0800	3,1000	2,9700	72.590	,00
12/6/2009	3,0800	2,67%	3,0800	3,1000	2,9800	100.600	,00
11/6/2009	3,0000	0,00%	3,0000	3,0200	3,0000	6.100	,00
10/6/2009	3,0000	-0,33%	3,0000	3,0000	3,0000	5.100	,00
09/6/2009	3,0100	1,35%	2,9000	3,0300	2,9000	12.000	,00
05/6/2009	2,9700	-2,62%	2,8600	2,9700	2,8600	600	,00
04/6/2009	3,0500	3,04%	2,9900	3,0500	2,9900	5.000	,00
03/6/2009	2,9600	0,68%	2,8500	2,9700	2,8100	14.661	,00
02/6/2009	2,9400	-2,65%	3,0200	3,0200	2,9300	9.290	,00
01/6/2009	3,0200	-5,33%	3,1900	3,2000	3,0000	5.964	,00
29/5/2009	3,1900	7,05%	3,0400	3,2000	2,9800	166.710	,00
28/5/2009	2,9800	6,81%	2,8100	3,0200	2,6900	61.302	,00
27/5/2009	2,7900	-7,00%	3,0100	3,0600	2,7100	25.900	,00
26/5/2009	3,0000	0,33%	3,0000	3,0400	2,9900	28.270	,00
25/5/2009	2,9900	0,34%	2,9800	3,1000	2,9100	25.610	,00
22/5/2009	2,9800	1,36%	3,0000	3,0000	2,9700	3.760	,00
21/5/2009	2,9400	0,00%	2,9400	3,0000	2,9400	14.900	,00
20/5/2009	2,9400	0,68%	2,9300	2,9800	2,9100	112.461	,00
19/5/2009	2,9200	0,69%	2,9300	2,9900	2,9100	25.890	,00
18/5/2009	2,9000	0,00%	2,9000	2,9100	2,9000	5.300	,00
15/5/2009	2,9000	0,00%	2,8900	2,9000	2,8500	110.610	,00
14/5/2009	2,9000	0,00%	2,6900	2,9000	2,6900	12.560	,00
13/5/2009	2,9000	0,00%	2,9100	2,9200	2,8500	20.880	,00
12/5/2009	2,9000	0,69%	2,7400	2,9600	2,7400	171.185	,00
11/5/2009	2,8800	-0,69%	2,9000	2,9100	2,6400	7.410	,00
08/5/2009	2,9000	1,05%	2,8900	2,9000	2,8900	720	,00
07/5/2009	2,8700	-1,03%	2,9000	2,9000	2,8600	8.650	,00
06/5/2009	2,9000	0,00%	2,8900	2,9000	2,8800	10.016	,00
05/5/2009	2,9000	3,20%	2,8100	2,9000	2,8100	6.300	,00
04/5/2009	2,8100	-2,77%	2,8800	2,9600	2,8100	1.304	,00
30/4/2009	2,8900	-0,34%	2,8900	2,8900	2,7000	3.004	,00
29/4/2009	2,9000	0,69%	2,9100	2,9500	2,8800	3.800	,00
28/4/2009	2,8800	0,70%	2,9000	2,9000	2,8000	231	,00
27/4/2009	2,8600	-1,38%	3,0300	3,0300	2,8000	19.907	,00
24/4/2009	2,9000	0,35%	2,9100	3,1200	2,9000	143.652	,00
23/4/2009	2,8900	0,00%	2,8900	2,8900	2,8700	2.239	,00
22/4/2009	2,8900	0,70%	2,8900	2,8900	2,8700	690	,00
21/4/2009	2,8700	3,24%	2,6900	2,9100	2,6900	1.140	,00
16/4/2009	2,7800	9,88%	2,6000	2,8000	2,5900	8.875	,00
15/4/2009	2,5300	1,61%	2,5400	2,6200	2,4200	20.824	,00
14/4/2009	2,4900	9,21%	2,3000	2,5000	2,3000	5.759	,00
09/4/2009	2,2800	5,56%	2,2900	2,2900	2,2500	2.002	,00
08/4/2009	2,1600	0,00%	2,0500	2,2000	2,0000	16.060	,00
07/4/2009	2,1600	0,00%	2,1600	2,1600	2,1600		,00
06/4/2009	2,1600	0,93%	2,1500	2,1600	2,1500	300	,00
03/4/2009	2,1400	0,00%	2,1400	2,1400	2,1400		,00
02/4/2009	2,1400	-6,96%	2,0900	2,2000	2,0900	900	,00
01/4/2009	2,3000	0,00%	2,3000	2,3000	2,3000		,00
31/3/2009	2,3000	2,68%	2,3000	2,3000	2,3000	215	,00
30/3/2009	2,2400	-5,08%	2,1600	2,2500	2,1500	1.925	,00
27/3/2009	2,3600	-1,26%	2,1800	2,4000	2,1800	1.645	,00
26/3/2009	2,3900	-0,42%	2,3900	2,4400	2,3700	7.155	,00
24/3/2009	2,4000	-1,23%	2,3900	2,4000	2,3600	5.870	,00
23/3/2009	2,4300	5,65%	2,3300	2,4500	2,3100	3.490	,00
20/3/2009	2,3000	0,00%	2,3400	2,3500	2,3000	2.136	,00
19/3/2009	2,3000	0,00%	2,3000	2,3000	2,3000	800	,00
18/3/2009	2,3000	0,00%	2,3000	2,3000	2,3000		,00
17/3/2009	2,3000	-2,13%	2,3000	2,3000	2,3000	1.320	,00
16/3/2009	2,3500	-1,26%	2,3800	2,3800	2,3500	1.598	,00
13/3/2009	2,3800	-0,83%	2,4000	2,4000	2,3800	2.000	,00
12/3/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
11/3/2009	2,4000	-3,23%	2,3900	2,4200	2,3900	2.310	,00
10/3/2009	2,4800	3,33%	2,4100	2,5300	2,4000	2.970	,00
09/3/2009	2,4000	1,27%	2,4200	2,4400	2,3900	9.530	,00
06/3/2009	2,3700	-9,54%	2,6100	2,6200	2,3600	11.569	,00
05/3/2009	2,6200	-0,76%	2,6600	2,6600	2,3800	15.170	,00
04/3/2009	2,6400	-1,86%	2,6800	2,6800	2,6300	6.345	,00
03/3/2009	2,6900	-0,37%	2,7100	2,7100	2,6500	26.474	,00
27/2/2009	2,7000	1,12%	2,7000	2,7400	2,7000	1.865	,00
26/2/2009	2,6700	-0,74%	2,7000	2,7300	2,6500	7.475	,00
25/2/2009	2,6900	0,75%	2,6900	2,6900	2,6900	1.300	,00
24/2/2009	2,6700	-0,74%	2,6700	2,6700	2,6700	300	,00
23/2/2009	2,6900	0,37%	2,6900	2,7000	2,6800	7.500	,00
20/2/2009	2,6800	-0,37%	2,6800	2,6800	2,6800	500	,00
19/2/2009	2,6900	0,00%	2,6900	2,6900	2,6900	1.100	,00
18/2/2009	2,6900	0,00%	2,6900	2,7100	2,6900	2.515	,00
17/2/2009	2,6900	4,67%	2,6000	2,7100	2,6000	22.740	,00
16/2/2009	2,5700	1,98%	2,5700	2,5700	2,5700	2.156	,00
13/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200	108	,00
12/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
11/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
10/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
09/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
06/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200	3.919	,00
05/2/2009	2,5200	0,00%	2,5200	2,5200	2,5200	7.058	,00
04/2/2009	2,5200	-0,79%	2,5200	2,5200	2,5200	5.389	,00
03/2/2009	2,5400	0,00%	2,5400	2,5400	2,5400		,00
02/2/2009	2,5400	1,20%	2,5100	2,5500	2,4900	24.790	,00
30/1/2009	2,5100	0,00%	2,5100	2,5100	2,5100		,00
29/1/2009	2,5100	-1,18%	2,5100	2,5100	2,5100	1.186	,00
28/1/2009	2,5400	0,00%	2,5400	2,5400	2,5400	79	,00
27/1/2009	2,5400	-1,17%	2,5400	2,5400	2,5400	1.401	,00
26/1/2009	2,5700	-1,15%	2,5700	2,5700	2,5700	2.695	,00
23/1/2009	2,6000	-2,26%	2,6000	2,6000	2,6000	3.233	,00
22/1/2009	2,6600	0,00%	2,6600	2,6600	2,6600		,00
21/1/2009	2,6600	-1,12%	2,6600	2,6600	2,6600	2.695	,00
20/1/2009	2,6900	0,00%	2,7000	2,7000	2,6900	3.611	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%