Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,0500 €

0,0300 (1,49%)

Άνοιγμα 2,0000
Υψηλό 2,0900
Χαμηλό 1,9700

Όγκος 9.631
Τζίρος 19.596 €
Πράξεις 41

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2012	2,2800	14,57%	1,8900	2,3100	1,8900	5.338	11.377,20
27/6/2012	1,9900	-2,93%	2,1300	2,1300	1,9700	1.318	2.632,15
26/6/2012	2,0500	-4,21%	1,9700	2,0900	1,9000	2.622	5.234,85
25/6/2012	2,1400	-7,76%	2,3700	2,4000	1,9400	7.961	16.921,48
22/6/2012	2,3200	2,20%	2,2200	2,3400	2,0500	9.479	20.680,36
21/6/2012	2,2700	0,44%	2,0400	2,2700	2,0400	1.278	2.825,95
20/6/2012	2,2600	9,71%	2,0800	2,2700	2,0800	3.794	8.398,97
19/6/2012	2,0600	13,19%	1,6300	2,0700	1,5900	4.959	9.134,37
18/6/2012	1,8200	8,33%	1,8200	1,8200	1,8200	276	501,70
15/6/2012	1,6800	3,07%	1,7200	1,7200	1,5300	430	682,53
14/6/2012	1,6300	0,62%	1,6000	1,6300	1,6000	639	1.035,90
13/6/2012	1,6200	0,00%	1,6200	1,6200	1,6200		,00
12/6/2012	1,6200	0,00%	1,6200	1,6200	1,6200		,00
11/6/2012	1,6200	29,60%	1,3300	1,6200	1,0700	2.587	3.769,20
08/6/2012	1,2500	-2,34%	1,2500	1,2500	1,2500	192	238,80
07/6/2012	1,2800	4,92%	1,2400	1,2800	1,2400	62	75,95
06/6/2012	1,2200	5,17%	1,1800	1,2300	1,1800	623	758,34
05/6/2012	1,1600	-15,33%	1,1600	1,1700	1,1600	3.352	3.904,44
01/6/2012	1,3700	0,00%	1,3700	1,3700	1,3700	224	306,60
31/5/2012	1,3700	-15,43%	1,2800	1,3700	1,2800	535	723,15
30/5/2012	1,6200	0,00%	1,6200	1,6200	1,6200		,00
29/5/2012	1,6200	3,85%	1,6200	1,6200	1,6200	1	2,59
28/5/2012	1,5600	9,86%	1,5600	1,5600	1,5600	10	14,94
25/5/2012	1,4200	0,00%	1,4200	1,4200	1,4200	36	49,94
24/5/2012	1,4200	-1,39%	1,0300	1,4300	1,0300	1.485	1.983,63
23/5/2012	1,4400	4,35%	1,4400	1,4400	1,4400	1	2,30
22/5/2012	1,3800	-0,72%	1,5200	1,5200	1,2500	107	134,62
21/5/2012	1,3900	-0,71%	1,1000	1,3900	1,1000	535	697,70
18/5/2012	1,4000	15,70%	1,5000	1,5000	1,2500	809	1.061,59
17/5/2012	1,2100	-7,63%	1,2100	1,2100	1,2100	240	289,50
16/5/2012	1,3100	8,26%	1,5700	1,5700	1,1600	3.255	4.007,26
15/5/2012	1,2100	-15,97%	1,2500	1,3500	1,1900	1.163	1.423,52
14/5/2012	1,4400	-21,31%	1,5700	1,5700	1,3300	4.782	6.676,91
11/5/2012	1,8300	1,10%	1,6600	1,8300	1,6600	755	1.259,00
10/5/2012	1,8100	7,74%	1,5700	1,8400	1,5200	4.685	7.764,18
09/5/2012	1,6800	-10,64%	1,7000	1,9100	1,6100	2.491	4.189,74
08/5/2012	1,8800	-12,96%	1,9800	1,9900	1,6800	958	1.842,92
07/5/2012	2,1600	-10,74%	2,1900	2,1900	2,0700	1.972	4.176,50
04/5/2012	2,4200	5,68%	2,2900	2,4200	2,1900	4.087	9.392,92
03/5/2012	2,2900	-0,43%	2,0800	2,2900	2,0700	240	530,50
02/5/2012	2,3000	-0,43%	2,3000	2,3000	2,3000	34	77,07
30/4/2012	2,3100	4,05%	2,2900	2,3100	2,1300	1.122	2.513,05
27/4/2012	2,2200	13,85%	1,9400	2,2200	1,7700	4.517	9.367,95
26/4/2012	1,9500	0,00%	1,9500	1,9500	1,9500		,00
25/4/2012	1,9500	-1,52%	2,0200	2,0500	1,8800	1.273	2.522,43
24/4/2012	1,9800	3,66%	2,1000	2,1000	1,9100	1.100	2.145,40
23/4/2012	1,9100	-12,79%	2,1900	2,1900	1,9100	3.446	6.806,81
20/4/2012	2,1900	-1,79%	1,9400	2,1900	1,9400	935	1.985,04
19/4/2012	2,2300	-2,19%	2,2900	2,2900	1,8800	1.380	2.933,40
18/4/2012	2,2800	-0,87%	2,3100	2,3200	2,0200	4.117	8.958,51
17/4/2012	2,3000	-2,95%	2,4000	2,4000	1,9500	1.755	3.947,58
12/4/2012	2,3700	4,41%	2,4700	2,4700	2,3400	439	1.039,85
11/4/2012	2,2700	9,66%	2,1200	2,2800	2,1000	1.436	3.139,87
10/4/2012	2,0700	0,98%	2,0000	2,1000	2,0000	3.342	6.855,97
05/4/2012	2,0500	4,06%	1,9400	2,0900	1,8800	3.201	6.286,70
04/4/2012	1,9700	-8,80%	2,3000	2,3100	1,9500	579	1.158,57
03/4/2012	2,1600	3,85%	2,0000	2,1900	1,8800	8.754	17.482,20
02/4/2012	2,0800	-9,57%	2,4400	2,4400	2,0800	1.889	4.295,35
30/3/2012	2,3000	-2,95%	2,1900	2,3000	2,1900	2.546	5.662,40
29/3/2012	2,3700	-0,84%	2,3700	2,4800	2,0700	11.464	28.033,88
28/3/2012	2,3900	-2,45%	2,4200	2,4200	2,3900	735	1.774,90
27/3/2012	2,4500	-2,00%	2,4400	2,4800	2,4400	8.048	19.808,60
26/3/2012	2,5000	-6,37%	2,5400	2,5900	2,4400	6.694	16.604,56
23/3/2012	2,6700	-1,11%	2,5400	2,6700	2,5400	1.351	3.519,76
22/3/2012	2,7000	3,05%	2,5400	2,7200	2,5400	4.778	12.613,88
21/3/2012	2,6200	-2,60%	2,5400	2,6200	2,5400	719	1.844,00
20/3/2012	2,6900	0,00%	2,5400	2,6900	2,5400	2.395	6.254,00
19/3/2012	2,6900	1,13%	2,8200	2,8200	2,5200	4.574	12.348,52
16/3/2012	2,6600	-3,97%	2,5200	2,7500	2,0200	22.360	54.500,59
15/3/2012	2,7700	0,00%	2,7700	2,7700	2,7700		,00
14/3/2012	2,7700	0,00%	2,7700	2,7700	2,7700	4	8,86
13/3/2012	2,7700	0,73%	2,7700	2,8200	2,5800	6.052	16.383,11
12/3/2012	2,7500	-4,18%	2,8300	2,8300	2,7200	4.072	11.255,00
09/3/2012	2,8700	3,61%	2,7200	2,8800	2,6800	9.653	27.102,97
08/3/2012	2,7700	9,06%	2,5700	2,7800	2,5100	14.823	39.666,76
07/3/2012	2,5400	2,01%	2,4900	2,5700	2,4900	560	1.417,80
06/3/2012	2,4900	5,06%	2,3500	2,4900	2,3500	38.083	93.310,09
05/3/2012	2,3700	0,85%	2,3800	2,3800	2,2500	2.763	,00
02/3/2012	2,3500	0,43%	2,2000	2,3700	2,2000	8.735	,00
01/3/2012	2,3400	1,74%	2,3900	2,3900	2,1700	16.614	,00
29/2/2012	2,3000	-1,29%	2,1100	2,3000	2,1100	8.784	,00
28/2/2012	2,3300	-2,51%	2,2200	2,3600	2,1000	2.395	,00
24/2/2012	2,3900	-0,42%	2,3000	2,4100	2,1700	11.612	,00
23/2/2012	2,4000	0,42%	2,3500	2,4000	2,2500	5.524	,00
22/2/2012	2,3900	-0,42%	2,3800	2,3900	2,3800	2.395	,00
21/2/2012	2,4000	-2,83%	2,4100	2,4100	2,3300	3.587	,00
20/2/2012	2,4700	0,82%	2,4000	2,4700	2,3500	12.503	,00
17/2/2012	2,4500	13,43%	2,1800	2,4700	2,1800	15.037	,00
16/2/2012	2,1600	-0,46%	2,0700	2,1700	2,0700	3.616	,00
15/2/2012	2,1700	-0,46%	2,1900	2,2300	2,1100	4.759	,00
14/2/2012	2,1800	1,87%	1,9400	2,2300	1,9400	15.871	,00
13/2/2012	2,1400	0,47%	2,1300	2,1900	2,0900	3.793	,00
10/2/2012	2,1300	0,47%	2,0900	2,1400	2,0700	4.632	,00
09/2/2012	2,1200	9,28%	1,9400	2,1600	1,9400	18.778	,00
08/2/2012	1,9400	-2,02%	1,8300	1,9400	1,8300	879	,00
07/2/2012	1,9800	5,32%	1,8300	1,9900	1,8300	8.320	,00
06/2/2012	1,8800	-1,05%	1,9300	1,9700	1,8500	4.235	,00
03/2/2012	1,9000	-3,06%	2,0000	2,0000	1,8500	7.122	,00
02/2/2012	1,9600	1,55%	1,9500	1,9700	1,7200	40.698	,00
01/2/2012	1,9300	0,52%	1,9200	2,0000	1,7800	7.904	,00
31/1/2012	1,9200	2,67%	1,7600	1,9400	1,7600	6.363	,00
30/1/2012	1,8700	-1,58%	1,9200	1,9400	1,7900	762	,00
27/1/2012	1,9000	-5,00%	1,8200	2,0000	1,8200	11.498	,00
26/1/2012	2,0000	3,09%	1,9700	2,0400	1,9200	16.503	,00
25/1/2012	1,9400	-1,52%	1,9700	1,9700	1,9400	1.668	,00
24/1/2012	1,9700	4,79%	1,9200	2,0000	1,8500	10.201	,00
23/1/2012	1,8800	12,57%	1,8500	1,9400	1,7800	15.633	,00
20/1/2012	1,6700	17,61%	1,4500	1,6800	1,4500	9.793	,00
19/1/2012	1,4200	8,40%	1,3600	1,4300	1,3600	7.762	,00
18/1/2012	1,3100	0,00%	1,3300	1,3400	1,3000	479	,00
17/1/2012	1,3100	5,65%	1,1800	1,3200	1,1800	23.077	,00
16/1/2012	1,2400	5,08%	1,1800	1,2500	1,1600	8.862	,00
13/1/2012	1,1800	0,00%	1,1900	1,2300	1,1400	2.236	,00
12/1/2012	1,1800	4,42%	1,1400	1,2000	1,1300	5.317	,00
11/1/2012	1,1300	6,60%	1,0600	1,1400	0,8890	14.472	,00
10/1/2012	1,0600	0,00%	1,0600	1,0600	1,0600	160	,00
09/1/2012	1,0600	-4,50%	1,0800	1,0800	1,0600	799	,00
05/1/2012	1,1100	5,71%	0,9580	1,1100	0,9580	4.552	,00
04/1/2012	1,0500	-5,41%	1,0000	1,0500	0,9580	1.146	,00
03/1/2012	1,1100	-3,48%	1,1100	1,1100	1,1000	3.114	,00
02/1/2012	1,1500	8,49%	1,0800	1,1500	1,0800	1.448	,00
30/12/2011	1,0600	-1,85%	1,0800	1,0800	1,0500	3.194	,00
29/12/2011	1,0800	4,85%	1,0500	1,1000	1,0000	5.621	,00
28/12/2011	1,0300	11,11%	0,9330	1,1500	0,9330	6.705	,00
27/12/2011	0,9270	4,27%	0,8890	0,9330	0,8890	7.685	,00
23/12/2011	0,8890	1,37%	0,8770	0,8890	0,8770	4.567	,00
22/12/2011	0,8770	7,74%	0,8770	0,8770	0,8770	1.118	,00
21/12/2011	0,8140	3,96%	0,8140	0,8140	0,8140	81	,00
20/12/2011	0,7830	-16,08%	0,7950	0,8770	0,7830	6.467	,00
19/12/2011	0,9330	0,00%	0,9330	0,9330	0,9330		,00
16/12/2011	0,9330	2,08%	0,9140	0,9330	0,9140	160	,00
15/12/2011	0,9140	1,33%	0,9140	0,9140	0,9140	560	,00
14/12/2011	0,9020	1,46%	0,8770	0,9020	0,8770	3.353	,00
13/12/2011	0,8890	-5,43%	0,8770	0,9270	0,8770	2.572	,00
12/12/2011	0,9400	3,52%	0,9580	0,9580	0,8020	3.434	,00
09/12/2011	0,9080	7,33%	0,8520	0,9080	0,8520	1.757	,00
08/12/2011	0,8460	13,56%	0,7140	0,8580	0,7140	11.389	,00
07/12/2011	0,7450	0,81%	0,7450	0,7640	0,7450	719	,00
06/12/2011	0,7390	0,00%	0,7010	0,7450	0,6890	2.989	,00
05/12/2011	0,7390	-2,51%	0,7010	0,7390	0,7010	4.789	,00
02/12/2011	0,7580	-1,56%	0,7510	0,7580	0,7510	1.897	,00
01/12/2011	0,7700	-3,99%	0,7510	0,7700	0,7510	623	,00
30/11/2011	0,8020	0,00%	0,8020	0,8020	0,8020		,00
29/11/2011	0,8020	0,00%	0,8020	0,8020	0,8020		,00
28/11/2011	0,8020	-0,74%	0,8200	0,8200	0,7830	2.587	,00
25/11/2011	0,8080	-0,74%	0,7890	0,8080	0,7890	3.434	,00
24/11/2011	0,8140	1,50%	0,7510	0,8140	0,7510	6.513	,00
23/11/2011	0,8020	2,43%	0,7830	0,8020	0,7830	1.525	,00
22/11/2011	0,7830	0,00%	0,7830	0,7830	0,7830		,00
21/11/2011	0,7830	0,00%	0,7830	0,7830	0,7830		,00
18/11/2011	0,7830	0,90%	0,7760	0,8460	0,7390	12.232	,00
17/11/2011	0,7760	20,31%	0,6330	0,7890	0,6330	22.918	,00
16/11/2011	0,6450	-1,98%	0,6450	0,6450	0,6450	208	,00
15/11/2011	0,6580	0,00%	0,6580	0,6580	0,6580	48	,00
14/11/2011	0,6580	2,97%	0,6390	0,6580	0,6330	192	,00
11/11/2011	0,6390	-8,84%	0,6390	0,6830	0,6390	1.077	,00
10/11/2011	0,7010	6,53%	0,6830	0,7010	0,6830	656	,00
09/11/2011	0,6580	0,00%	0,6580	0,6580	0,6580		,00
08/11/2011	0,6580	-10,23%	0,6830	0,6830	0,6450	5.094	,00
07/11/2011	0,7330	12,60%	0,7330	0,7330	0,7330	1	,00
04/11/2011	0,6510	-7,13%	0,7260	0,7260	0,6260	2.729	,00
03/11/2011	0,7010	-4,37%	0,7140	0,7140	0,7010	479	,00
02/11/2011	0,7330	0,00%	0,7330	0,7330	0,7330		,00
01/11/2011	0,7330	11,40%	0,7330	0,7330	0,7330	1	,00
31/10/2011	0,6580	-9,37%	0,6260	0,6580	0,6260	3.996	,00
27/10/2011	0,7260	11,52%	0,6830	0,7260	0,6510	3.632	,00
26/10/2011	0,6510	-4,69%	0,6140	0,6640	0,6080	2.699	,00
25/10/2011	0,6830	12,52%	0,6010	0,6890	0,6010	7.810	,00
24/10/2011	0,6070	-10,21%	0,6510	0,6510	0,5650	1.645	,00
21/10/2011	0,6760	7,99%	0,6260	0,6760	0,6260	1.198	,00
20/10/2011	0,6260	5,21%	0,6200	0,6260	0,6200	1.039	,00
19/10/2011	0,5950	-6,00%	0,5950	0,5950	0,5950	799	,00
18/10/2011	0,6330	0,00%	0,6330	0,6330	0,6330	33	,00
17/10/2011	0,6330	0,00%	0,6330	0,6330	0,6330		,00
14/10/2011	0,6330	6,39%	0,6330	0,6330	0,6330	320	,00
13/10/2011	0,5950	0,00%	0,5950	0,5950	0,5950	799	,00
12/10/2011	0,5950	6,44%	0,5570	0,5950	0,5570	1.729	,00
11/10/2011	0,5590	-8,96%	0,6140	0,6140	0,5590	5.558	,00
10/10/2011	0,6140	-8,36%	0,6260	0,6260	0,5640	2.395	,00
07/10/2011	0,6700	0,90%	0,6700	0,6700	0,6700	1	,00
06/10/2011	0,6640	-0,90%	0,6580	0,6830	0,6510	3.992	,00
05/10/2011	0,6700	0,00%	0,6140	0,7080	0,6140	2.316	1.567,80
04/10/2011	0,6700	-3,60%	0,6760	0,6830	0,6330	3.115	,00
03/10/2011	0,6950	-4,27%	0,7510	0,7510	0,6760	1.365	,00
30/9/2011	0,7260	6,30%	0,6890	0,7450	0,6760	5.429	,00
29/9/2011	0,6830	2,86%	0,6760	0,6830	0,6760	1.069	,00
28/9/2011	0,6640	0,00%	0,6830	0,6830	0,6510	6.835	,00
27/9/2011	0,6640	-1,78%	0,6950	0,6950	0,6510	3.877	,00
26/9/2011	0,6760	-6,11%	0,7140	0,7390	0,6640	5.992	,00
23/9/2011	0,7200	-5,76%	0,7450	0,7580	0,7140	7.075	,00
22/9/2011	0,7640	-3,90%	0,7890	0,8020	0,7260	9.846	,00
21/9/2011	0,7950	-8,73%	0,8520	0,8520	0,7890	26.820	,00
20/9/2011	0,8710	-9,08%	0,9210	0,9270	0,8640	16.235	,00
19/9/2011	0,9580	-4,20%	1,0100	1,0100	0,9400	5.158	,00
16/9/2011	1,0000	-2,91%	0,9770	1,0000	0,9710	958	,00
15/9/2011	1,0300	-2,83%	0,9830	1,0300	0,9710	2.565	,00
14/9/2011	1,0600	8,50%	0,9890	1,0600	0,9890	1.757	,00
13/9/2011	0,9770	-5,15%	0,9580	1,0100	0,9520	7.060	,00
12/9/2011	1,0300	-3,74%	1,0300	1,0300	0,9960	1.934	,00
09/9/2011	1,0700	0,00%	1,0300	1,0800	1,0300	6.467	,00
08/9/2011	1,0700	-0,93%	1,0500	1,0700	1,0400	2.825	,00
07/9/2011	1,0800	0,00%	1,0300	1,0900	1,0100	10.054	,00
06/9/2011	1,0800	-0,92%	1,0500	1,0800	1,0500	1.566	,00
05/9/2011	1,0900	-0,91%	1,0800	1,0900	1,0700	761	,00
02/9/2011	1,1000	-2,65%	1,0500	1,1000	1,0500	6.127	,00
01/9/2011	1,1300	1,80%	1,0200	1,1500	1,0100	11.673	,00
31/8/2011	1,1100	-3,48%	1,0600	1,1100	1,0300	2.472	,00
30/8/2011	1,1500	1,77%	1,1300	1,1600	1,0400	23.075	,00
29/8/2011	1,1300	18,70%	0,9890	1,1300	0,9890	5.596	,00
26/8/2011	0,9520	1,28%	0,9400	0,9650	0,8960	7.793	,00
25/8/2011	0,9400	3,52%	0,8520	0,9400	0,8200	8.438	,00
24/8/2011	0,9080	-4,62%	0,8710	0,9210	0,8580	3.995	,00
23/8/2011	0,9520	0,63%	0,8520	0,9520	0,8520	3.038	,00
22/8/2011	0,9460	4,19%	0,9210	0,9460	0,9210	3.034	,00
19/8/2011	0,9080	0,00%	0,8640	0,9140	0,8460	4.871	,00
18/8/2011	0,9080	5,83%	0,8580	0,9140	0,8580	7.065	,00
17/8/2011	0,8580	0,70%	0,8520	0,9020	0,8390	2.236	,00
16/8/2011	0,8520	0,00%	0,8520	0,8710	0,8520	4.309	,00
12/8/2011	0,8520	1,55%	0,8390	0,9080	0,8390	2.668	,00
11/8/2011	0,8390	-8,90%	0,9400	0,9400	0,8330	12.226	,00
10/8/2011	0,9210	-2,64%	0,9650	0,9650	0,8890	4.590	,00
09/8/2011	0,9460	3,50%	0,9140	0,9830	0,9020	4.215	,00
08/8/2011	0,9140	-9,50%	0,9830	0,9830	0,9080	4.663	,00
05/8/2011	1,0100	-6,48%	1,0000	1,0300	1,0000	2.986	,00
04/8/2011	1,0800	1,89%	1,1400	1,1400	1,0100	1.058	,00
03/8/2011	1,0600	0,95%	1,0100	1,0600	1,0100	1.437	,00
02/8/2011	1,0500	-2,78%	1,0600	1,1100	1,0500	2.239	,00
01/8/2011	1,0800	0,00%	1,1100	1,1100	1,0400	1.150	,00
29/7/2011	1,0800	-3,57%	1,0600	1,1000	1,0500	2.435	,00
28/7/2011	1,1200	1,82%	1,1000	1,1900	1,0700	4.632	,00
27/7/2011	1,1000	-0,90%	1,1100	1,1100	1,1000	2.316	,00
26/7/2011	1,1100	-0,89%	1,0600	1,1200	1,0600	3.201	,00
25/7/2011	1,1200	-8,20%	1,1200	1,1700	1,1200	512	,00
22/7/2011	1,2200	6,09%	1,0600	1,2200	1,0600	5.685	,00
21/7/2011	1,1500	4,55%	1,1000	1,1600	0,9960	3.051	,00
20/7/2011	1,1000	0,00%	1,0800	1,1500	1,0700	1.198	,00
19/7/2011	1,1000	1,85%	1,0100	1,1200	1,0100	2.661	,00
18/7/2011	1,0800	-2,70%	1,0400	1,1100	1,0400	1.741	,00
15/7/2011	1,1100	0,00%	1,0600	1,1100	1,0600	1.454	,00
14/7/2011	1,1100	-5,13%	1,0700	1,1300	1,0600	2.299	,00
13/7/2011	1,1700	-3,31%	1,1300	1,1700	1,1300	1.010	,00
12/7/2011	1,2100	-6,92%	1,1800	1,2100	1,1800	895	,00
11/7/2011	1,3000	-2,26%	1,2300	1,3300	1,2100	2.689	,00
08/7/2011	1,3300	0,00%	1,2100	1,3600	1,2100	3.849	,00
07/7/2011	1,3300	6,40%	1,2100	1,3400	1,2100	1.757	,00
06/7/2011	1,2500	0,00%	1,1800	1,2500	1,1800	1.281	,00
05/7/2011	1,2500	4,17%	1,1900	1,2500	1,1900	1.893	,00
04/7/2011	1,2000	0,00%	1,2000	1,2000	1,2000	1.501	,00
01/7/2011	1,2000	1,69%	1,1900	1,2100	1,1900	3.817	,00
30/6/2011	1,1800	6,31%	1,1300	1,2100	1,1100	5.955	,00
29/6/2011	1,1100	3,74%	1,0500	1,1800	1,0500	28.368	,00
28/6/2011	1,0700	5,94%	1,0100	1,0800	1,0100	5.164	,00
27/6/2011	1,0100	-7,34%	1,0100	1,0600	1,0100	1.278	,00
24/6/2011	1,0900	-6,84%	1,1900	1,1900	1,0800	2.959	,00
23/6/2011	1,1700	-2,50%	1,1500	1,1800	1,1100	7.585	,00
22/6/2011	1,2000	5,26%	1,1600	1,2300	1,1400	6.179	,00
21/6/2011	1,1400	5,56%	1,0600	1,1400	1,0500	2.124	,00
20/6/2011	1,0800	-6,09%	1,1500	1,1500	1,0800	1.022	,00
17/6/2011	1,1500	20,04%	0,9890	1,1500	0,9710	2.659	,00
16/6/2011	0,9580	-7,88%	0,9830	1,0000	0,9400	11.178	,00
15/6/2011	1,0400	-3,70%	1,0000	1,1300	1,0000	4.814	,00
14/6/2011	1,0800	-6,09%	1,0700	1,1500	1,0700	479	,00
10/6/2011	1,1500	-1,71%	1,1600	1,1600	1,1100	1.422	,00
09/6/2011	1,1700	1,74%	1,1000	1,1900	1,0700	1.039	,00
08/6/2011	1,1500	-4,17%	1,1300	1,2500	1,1300	4.302	,00
07/6/2011	1,2000	-4,00%	1,1900	1,2400	1,1800	2.477	,00
06/6/2011	1,2500	6,84%	1,1300	1,2500	1,1300	4.919	,00
03/6/2011	1,1700	5,41%	1,1300	1,1800	1,1000	6.196	,00
02/6/2011	1,1100	0,00%	1,0600	1,1200	1,0600	1.016	,00
01/6/2011	1,1100	0,91%	1,1000	1,1300	1,0100	560	,00
31/5/2011	1,1000	0,92%	1,1000	1,1400	1,1000	3.034	,00
30/5/2011	1,0900	2,83%	1,0600	1,1000	1,0000	1.757	,00
27/5/2011	1,0600	-6,19%	1,0600	1,0600	1,0600	479	,00
26/5/2011	1,1300	0,00%	1,1300	1,1300	1,1300	479	,00
25/5/2011	1,1300	0,00%	1,1100	1,1400	1,1100	1.597	,00
24/5/2011	1,1300	0,00%	1,1300	1,1500	1,1000	2.555	,00
23/5/2011	1,1300	0,89%	1,0800	1,2100	1,0700	2.795	,00
20/5/2011	1,1200	3,70%	1,1200	1,1300	1,0800	1.837	,00
19/5/2011	1,0800	-0,92%	1,0500	1,1800	1,0500	11.501	,00
18/5/2011	1,0900	-1,80%	1,1100	1,1100	1,0600	7.804	,00
17/5/2011	1,1100	-1,77%	1,0800	1,1300	1,0600	2.696	,00
16/5/2011	1,1300	-5,83%	1,1700	1,1800	1,1000	560	,00
13/5/2011	1,2000	0,00%	1,2300	1,2300	1,1800	1.662	,00
12/5/2011	1,2000	0,00%	1,1300	1,2100	1,1300	6.548	,00
11/5/2011	1,2000	0,00%	1,1800	1,2300	1,1500	9.208	,00
10/5/2011	1,2000	0,00%	1,2500	1,2500	1,1700	1.121	,00
09/5/2011	1,2000	-6,98%	1,2100	1,2100	1,2000	2.236	,00
06/5/2011	1,2900	-2,27%	1,3200	1,3200	1,2100	1.551	,00
05/5/2011	1,3200	-3,65%	1,2800	1,3500	1,2800	639	,00
04/5/2011	1,3700	6,20%	1,2900	1,4200	1,2900	2.938	,00
03/5/2011	1,2900	-0,77%	1,2800	1,3300	1,2400	1.916	,00
02/5/2011	1,3000	-1,52%	1,3200	1,3200	1,2800	1.198	,00
29/4/2011	1,3200	-0,75%	1,3200	1,3300	1,3200	1.757	,00
28/4/2011	1,3300	0,76%	1,3000	1,3700	1,3000	1.198	,00
27/4/2011	1,3200	-0,75%	1,3200	1,3200	1,3200	958	,00
26/4/2011	1,3300	3,10%	1,2900	1,4000	1,1800	1.006	,00
21/4/2011	1,2900	1,57%	1,1800	1,3200	1,1800	479	,00
20/4/2011	1,2700	2,42%	1,2400	1,2900	1,2400	6.467	,00
19/4/2011	1,2400	-2,36%	1,1600	1,2700	1,1500	1.518	,00
18/4/2011	1,2700	0,00%	1,2700	1,2800	1,2600	2.620	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%