Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,2900 €

0,0800 (3,62%)

Άνοιγμα 2,1900
Υψηλό 2,3500
Χαμηλό 2,1900

Όγκος 99.519
Τζίρος 227.277 €
Πράξεις 215

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/4/2010	1,8900	2,16%	1,8900	1,8900	1,8900	36	,00
06/4/2010	1,8500	-1,60%	1,8700	1,8700	1,8300	479	,00
01/4/2010	1,8800	-3,59%	1,8800	1,8800	1,8800	160	,00
31/3/2010	1,9500	0,00%	1,9500	1,9500	1,9500		,00
30/3/2010	1,9500	0,00%	1,9500	1,9500	1,9500		,00
29/3/2010	1,9500	0,00%	1,9500	1,9500	1,9500		,00
26/3/2010	1,9500	3,17%	2,0400	2,0400	1,8800	974	,00
24/3/2010	1,8900	0,53%	2,0500	2,0500	1,8800	85	,00
23/3/2010	1,8800	0,00%	1,8800	1,8800	1,8800		,00
22/3/2010	1,8800	0,00%	1,8800	1,8800	1,8800	1.997	,00
19/3/2010	1,8800	-0,53%	1,8800	1,8800	1,8800	479	,00
18/3/2010	1,8900	-4,06%	1,9700	1,9700	1,8800	168	,00
17/3/2010	1,9700	-3,90%	1,9700	2,0300	1,9700	2.476	,00
16/3/2010	2,0500	5,67%	2,0400	2,0600	2,0400	799	,00
15/3/2010	1,9400	-6,73%	1,9400	1,9400	1,9400	1.132	,00
12/3/2010	2,0800	0,00%	2,0800	2,0800	2,0800		,00
11/3/2010	2,0800	-0,95%	2,0000	2,1000	2,0000	537	,00
10/3/2010	2,1000	-1,41%	2,1000	2,1000	2,1000	240	,00
09/3/2010	2,1300	0,00%	2,1300	2,1300	2,1300		,00
08/3/2010	2,1300	0,00%	2,1300	2,1300	2,1300		,00
05/3/2010	2,1300	0,00%	2,1300	2,1300	2,1300		,00
04/3/2010	2,1300	1,43%	2,1300	2,1300	2,1300	160	,00
03/3/2010	2,1000	9,38%	2,1000	2,1000	2,1000	639	,00
02/3/2010	1,9200	0,00%	1,9200	1,9200	1,9200		,00
01/3/2010	1,9200	0,00%	1,9200	1,9200	1,9200		,00
26/2/2010	1,9200	2,13%	2,0200	2,0200	1,8900	639	,00
25/2/2010	1,8800	0,00%	1,8800	1,8800	1,8800	479	,00
24/2/2010	1,8800	-0,53%	1,8800	1,8800	1,8800	109	,00
23/2/2010	1,8900	-7,35%	1,8900	1,8900	1,8900	14	,00
22/2/2010	2,0400	10,27%	2,0400	2,0400	2,0400	623	,00
19/2/2010	1,8500	-1,60%	1,7900	1,9900	1,7900	802	,00
18/2/2010	1,8800	0,00%	1,8800	1,8800	1,8800	6.388	,00
17/2/2010	1,8800	-1,05%	1,8800	1,8800	1,8800	160	,00
16/2/2010	1,9000	-1,04%	1,9200	1,9200	1,8800	160	,00
12/2/2010	1,9200	-3,52%	1,9900	1,9900	1,8000	1.374	,00
11/2/2010	1,9900	-5,24%	1,9000	2,2200	1,9000	1.645	,00
10/2/2010	2,1000	1,45%	2,0700	2,1000	2,0700	400	,00
09/2/2010	2,0700	0,00%	2,0700	2,0700	2,0700		,00
08/2/2010	2,0700	-1,43%	2,0700	2,0700	2,0700	160	,00
05/2/2010	2,1000	-3,67%	2,0800	2,1700	2,0800	910	,00
04/2/2010	2,1800	-1,80%	2,1400	2,1900	2,1400	1.070	,00
03/2/2010	2,2200	0,00%	2,2200	2,2200	2,2200		,00
02/2/2010	2,2200	0,00%	2,2200	2,2200	2,2200		,00
01/2/2010	2,2200	1,37%	2,1900	2,3200	2,1900	208	,00
29/1/2010	2,1900	0,00%	2,1900	2,1900	2,1900		,00
28/1/2010	2,1900	-9,88%	2,1900	2,1900	2,1900	208	,00
27/1/2010	2,4300	9,46%	2,4300	2,4300	2,4300	8	,00
26/1/2010	2,2200	0,00%	2,2200	2,2200	2,2200		,00
25/1/2010	2,2200	0,00%	2,2200	2,2200	2,2200		,00
22/1/2010	2,2200	1,37%	2,1700	2,3100	2,1700	1.733	,00
21/1/2010	2,1900	0,00%	2,1900	2,1900	2,1600	2.672	,00
20/1/2010	2,1900	0,92%	2,1900	2,1900	2,1900	56	,00
19/1/2010	2,1700	2,36%	2,1000	2,1900	2,1000	1.408	,00
18/1/2010	2,1200	-3,20%	2,0700	2,1900	2,0700	1.645	,00
15/1/2010	2,1900	0,00%	2,1900	2,1900	2,1900	991	,00
14/1/2010	2,1900	1,86%	2,1900	2,1900	2,1900	1.118	,00
13/1/2010	2,1500	-8,12%	2,1500	2,1500	2,1500	1	,00
12/1/2010	2,3400	2,18%	2,4900	2,4900	2,2900	112	,00
11/1/2010	2,2900	3,62%	2,2100	2,4100	2,2100	527	,00
08/1/2010	2,2100	-4,74%	2,1900	2,3100	2,1900	561	,00
07/1/2010	2,3200	0,00%	2,3200	2,3200	2,3200		,00
05/1/2010	2,3200	6,42%	2,3200	2,3200	2,3200	400	,00
04/1/2010	2,1800	-2,24%	2,1700	2,2000	2,1600	799	,00
31/12/2009	2,2300	-0,89%	2,2500	2,2600	2,2000	751	1.672,00
30/12/2009	2,2500	0,00%	2,2500	2,2500	2,2500	335	755,68
29/12/2009	2,2500	5,14%	2,2500	2,2500	2,2500	292	653,40
28/12/2009	2,1400	-4,04%	2,1400	2,1400	2,1300	479	1.023,72
23/12/2009	2,2300	0,00%	2,2300	2,2300	2,2300		,00
22/12/2009	2,2300	5,19%	2,2400	2,2400	2,1400	177	391,90
21/12/2009	2,1200	-0,47%	2,1000	2,1300	2,1000	1.916	4.064,00
18/12/2009	2,1300	-1,39%	2,1300	2,1300	2,1300	1.150	2.448,00
17/12/2009	2,1600	0,00%	2,2200	2,2200	2,1300	5.763	12.461,95
16/12/2009	2,1600	-1,37%	2,2000	2,2000	2,0800	1.597	3.449,20
15/12/2009	2,1900	-6,81%	2,1900	2,2200	2,1600	2.587	5.672,25
14/12/2009	2,3500	0,00%	2,3500	2,3500	2,3500	375	883,60
11/12/2009	2,3500	-1,67%	2,2500	2,5000	2,2500	2.220	5.220,80
10/12/2009	2,3900	1,70%	2,3900	2,4000	2,3900	439	1.051,14
09/12/2009	2,3500	-7,48%	2,3800	2,4100	2,2900	1.419	3.346,58
08/12/2009	2,5400	2,83%	2,3200	2,5700	2,3200	177	446,10
07/12/2009	2,4700	0,00%	2,4700	2,4700	2,4700	48	118,50
04/12/2009	2,4700	0,00%	2,4700	2,4700	2,4700		,00
03/12/2009	2,4700	0,00%	2,4700	2,4700	2,4700	320	790,00
02/12/2009	2,4700	4,66%	2,4400	2,5000	2,4400	1.764	4.364,65
01/12/2009	2,3600	6,79%	2,3600	2,3600	2,3600	160	,00
30/11/2009	2,2100	1,84%	2,1000	2,3800	2,1000	2.730	,00
27/11/2009	2,1700	-1,36%	2,2000	2,2000	2,1500	561	,00
26/11/2009	2,2000	-4,76%	2,2200	2,3000	2,1500	1.949	,00
25/11/2009	2,3100	-5,33%	2,3300	2,5000	2,2500	4.114	,00
24/11/2009	2,4400	-3,17%	2,4200	2,5000	2,4000	3.928	,00
23/11/2009	2,5200	0,00%	2,5200	2,5200	2,5100	1.270	,00
20/11/2009	2,5200	-4,91%	2,5200	2,6400	2,5100	3.917	,00
19/11/2009	2,6500	-1,85%	2,6900	2,6900	2,6400	608	,00
18/11/2009	2,7000	-0,74%	2,7200	2,7200	2,6600	916	,00
17/11/2009	2,7200	-1,09%	2,7500	2,7500	2,6500	805	,00
16/11/2009	2,7500	-2,83%	2,7600	2,7600	2,7400	445	,00
13/11/2009	2,8300	-2,75%	2,8300	2,8300	2,8300	10	,00
12/11/2009	2,9100	1,75%	2,9200	2,9200	2,9100	1.251	,00
11/11/2009	2,8600	-2,05%	2,8400	2,9400	2,8400	1.150	,00
10/11/2009	2,9200	1,39%	2,9700	3,0600	2,8600	998	,00
09/11/2009	2,8800	-4,32%	2,8800	2,8800	2,8800	799	,00
06/11/2009	3,0100	0,00%	3,0100	3,0100	3,0100		,00
05/11/2009	3,0100	3,44%	3,0100	3,0100	3,0100	8	,00
04/11/2009	2,9100	3,19%	2,9100	2,9100	2,9000	235	,00
03/11/2009	2,8200	-2,76%	2,8200	2,8300	2,8200	734	,00
02/11/2009	2,9000	0,00%	2,9000	2,9100	2,8300	1.865	,00
30/10/2009	2,9000	2,11%	2,8900	2,9100	2,8900	335	,00
29/10/2009	2,8400	-1,73%	2,8500	2,8500	2,8400	2.412	,00
27/10/2009	2,8900	-3,99%	3,0900	3,0900	2,8800	7.492	,00
26/10/2009	3,0100	-2,59%	3,0900	3,0900	2,8900	639	,00
23/10/2009	3,0900	-0,96%	3,1000	3,1600	3,0700	3.387	,00
22/10/2009	3,1200	0,32%	3,0900	3,1300	3,0900	1.118	,00
21/10/2009	3,1100	-0,64%	3,1300	3,1300	3,1000	1.920	,00
20/10/2009	3,1300	0,32%	3,1300	3,1300	3,1200	2.076	,00
19/10/2009	3,1200	-0,64%	3,1000	3,1400	3,1000	3.344	,00
16/10/2009	3,1400	-2,79%	3,1500	3,1600	3,1100	8.861	,00
15/10/2009	3,2300	-0,31%	3,2400	3,2400	3,2000	3.962	,00
14/10/2009	3,2400	1,89%	3,2200	3,3100	3,2200	13.788	,00
13/10/2009	3,1800	1,27%	3,1400	3,2200	3,1300	4.183	,00
12/10/2009	3,1400	-0,95%	3,1700	3,1700	3,1100	4.009	,00
09/10/2009	3,1700	-0,63%	3,2200	3,2200	3,1300	3.163	,00
08/10/2009	3,1900	0,95%	3,1600	3,2400	3,1600	8.231	,00
07/10/2009	3,1600	1,94%	3,1600	3,2600	3,1100	7.450	,00
06/10/2009	3,1000	-0,64%	3,1200	3,1900	3,0700	9.349	,00
05/10/2009	3,1200	-0,95%	3,1200	3,1500	3,0700	7.185	,00
02/10/2009	3,1500	3,28%	3,1300	3,1900	3,1300	879	,00
01/10/2009	3,0500	-2,56%	3,0300	3,0700	3,0100	1.072	,00
30/9/2009	3,1300	0,00%	3,1300	3,1300	3,1300	1.597	,00
29/9/2009	3,1300	0,97%	2,9500	3,1900	2,9500	5.986	,00
28/9/2009	3,1000	-0,96%	3,0700	3,1300	3,0200	1.681	,00
25/9/2009	3,1300	3,30%	3,1300	3,1300	3,1300	4	,00
24/9/2009	3,0300	0,66%	3,0500	3,0500	3,0100	2.089	,00
23/9/2009	3,0100	-1,31%	3,0500	3,0700	2,9400	6.483	,00
22/9/2009	3,0500	-1,93%	3,1300	3,1300	3,0400	2.555	,00
21/9/2009	3,1100	-1,58%	3,1300	3,1300	3,0200	2.699	,00
18/9/2009	3,1600	0,32%	3,1800	3,3000	3,1200	5.554	,00
17/9/2009	3,1500	0,32%	3,1500	3,2400	3,1400	7.530	,00
16/9/2009	3,1400	-3,38%	3,1600	3,2400	3,1000	2.986	,00
15/9/2009	3,2500	2,20%	3,2500	3,2600	3,2500	163	,00
14/9/2009	3,1800	-6,74%	3,4400	3,4400	3,1300	13.977	,00
11/9/2009	3,4100	-6,83%	3,4400	3,4400	3,3700	1.300	,00
10/9/2009	3,6600	4,27%	3,6600	3,6600	3,6600	82	,00
09/9/2009	3,5100	2,03%	3,4400	3,5900	3,4400	437	,00
08/9/2009	3,4400	1,47%	3,4400	3,4400	3,4400	164	,00
07/9/2009	3,3900	7,62%	3,3800	3,4600	3,2600	6.420	,00
04/9/2009	3,1500	-4,26%	3,4200	3,4200	3,1300	3.220	,00
03/9/2009	3,2900	-4,08%	3,2800	3,2900	3,2800	304	,00
02/9/2009	3,4300	-0,87%	3,5300	3,5300	3,3800	1.629	,00
01/9/2009	3,4600	-0,57%	3,3600	3,4800	3,3600	839	,00
31/8/2009	3,4800	-1,69%	3,5400	3,6100	3,3700	14.723	,00
28/8/2009	3,5400	2,91%	3,4400	3,6100	3,4400	1.997	,00
27/8/2009	3,4400	-5,49%	3,4600	3,5400	3,4100	11.312	,00
26/8/2009	3,6400	-4,96%	3,8200	3,8200	3,5700	15.251	,00
25/8/2009	3,8300	-2,79%	3,9400	3,9500	3,7100	6.388	,00
24/8/2009	3,9400	-4,14%	3,9500	3,9500	3,9300	240	,00
21/8/2009	4,1100	1,99%	4,1600	4,1600	3,8900	1.760	,00
20/8/2009	4,0300	-0,49%	4,2100	4,2100	3,8800	3.712	,00
19/8/2009	4,0500	-1,46%	3,9000	4,1500	3,9000	4.933	,00
18/8/2009	4,1100	-1,20%	4,0200	4,2300	3,8500	13.656	,00
17/8/2009	4,1600	-0,48%	4,5800	4,5800	3,8300	1.952	,00
14/8/2009	4,1800	-0,71%	4,2000	4,2000	4,0700	4.043	,00
13/8/2009	4,2100	5,78%	4,0700	4,3500	4,0700	3.571	,00
12/8/2009	3,9800	-0,25%	3,7600	4,3000	3,7600	9.741	,00
11/8/2009	3,9900	-8,49%	4,2600	4,2600	3,9500	1.618	,00
10/8/2009	4,3600	2,59%	4,3300	4,3800	4,3300	337	,00
07/8/2009	4,2500	2,16%	4,1300	4,3500	4,0000	2.104	,00
06/8/2009	4,1600	-6,52%	4,2300	4,3100	4,1000	6.598	,00
05/8/2009	4,4500	6,46%	4,4200	4,5700	4,2300	910	,00
04/8/2009	4,1800	0,97%	3,9500	4,4500	3,9300	28.654	,00
03/8/2009	4,1400	-0,24%	4,1400	4,1500	4,1400	16	,00
31/7/2009	4,1500	0,97%	4,1500	4,1500	4,0600	485	,00
30/7/2009	4,1100	1,48%	4,1000	4,1300	4,0000	5.127	,00
29/7/2009	4,0500	3,85%	4,0100	4,0600	4,0100	918	,00
28/7/2009	3,9000	4,00%	3,8300	4,0200	3,6900	5.364	,00
27/7/2009	3,7500	1,63%	3,7500	3,7500	3,7500	33	,00
24/7/2009	3,6900	3,36%	3,5700	3,7500	3,5700	2.938	,00
23/7/2009	3,5700	3,48%	3,4600	3,7300	3,4400	9.285	,00
22/7/2009	3,4500	2,68%	3,2600	3,5600	3,2600	9.088	,00
21/7/2009	3,3600	-6,41%	3,3600	3,4500	3,3300	4.239	,00
20/7/2009	3,5900	0,00%	3,5900	3,5900	3,5900		,00
17/7/2009	3,5900	2,28%	3,3500	3,6100	3,3500	200	,00
16/7/2009	3,5100	0,86%	3,2800	3,5800	3,2800	892	,00
15/7/2009	3,4800	-1,42%	3,4800	3,4800	3,4800	96	,00
14/7/2009	3,5300	4,13%	3,5300	3,5300	3,5300	48	,00
13/7/2009	3,3900	-4,24%	3,3100	3,4900	3,2400	927	,00
10/7/2009	3,5400	2,31%	3,4900	3,5600	3,4900	81	,00
09/7/2009	3,4600	2,98%	3,3600	3,5300	3,3600	732	,00
08/7/2009	3,3600	0,90%	3,3100	3,4200	3,3100	1.247	,00
07/7/2009	3,3300	-6,46%	3,3300	3,5300	3,2200	15.174	,00
06/7/2009	3,5600	7,55%	3,2600	3,6300	3,2600	327	,00
03/7/2009	3,3100	-2,93%	3,2800	3,4200	3,2800	582	,00
02/7/2009	3,4100	-0,87%	3,3900	3,6300	3,2600	4.296	,00
01/7/2009	3,4400	0,00%	3,4400	3,4400	3,4400	192	,00
30/6/2009	3,4400	-5,23%	3,4500	3,4600	3,4200	2.240	,00
29/6/2009	3,6300	0,00%	3,4100	3,6300	3,4100	801	,00
26/6/2009	3,6300	0,83%	3,6300	3,6300	3,3500	322	,00
25/6/2009	3,6000	1,69%	3,7800	3,7800	3,4000	3.721	,00
24/6/2009	3,5400	8,59%	3,3800	3,5800	3,2600	3.761	,00
23/6/2009	3,2600	-2,10%	3,2400	3,3800	3,2400	623	,00
22/6/2009	3,3300	-5,93%	3,3600	3,3600	3,3200	799	,00
19/6/2009	3,5400	-0,28%	3,5400	3,5500	3,5400	3.353	,00
18/6/2009	3,5500	0,85%	3,3800	3,6600	3,3800	690	,00
17/6/2009	3,5200	0,00%	3,6300	3,6600	3,3200	2.956	,00
16/6/2009	3,5200	-6,13%	3,6900	3,6900	3,3800	2.780	,00
15/6/2009	3,7500	-1,32%	3,7500	3,7500	3,5900	125	,00
12/6/2009	3,8000	-1,30%	3,7600	3,9300	3,5700	15.137	,00
11/6/2009	3,8500	7,54%	3,8700	3,8800	3,6300	1.614	,00
10/6/2009	3,5800	4,07%	3,6100	3,6800	3,3900	3.022	,00
09/6/2009	3,4400	-8,51%	3,4700	3,4700	3,3900	3.194	,00
05/6/2009	3,7600	4,44%	3,6300	3,9600	3,6300	7.643	,00
04/6/2009	3,6000	-2,70%	3,7500	3,7500	3,3900	3.465	,00
03/6/2009	3,7000	-7,27%	3,9700	4,0400	3,5900	11.217	,00
02/6/2009	3,9900	1,79%	3,9100	4,0500	3,9100	4.226	,00
01/6/2009	3,9200	-3,45%	3,8300	4,0600	3,7600	14.790	,00
29/5/2009	4,0600	2,78%	3,9400	4,3100	3,8800	4.463	,00
28/5/2009	3,9500	3,40%	4,0100	4,0100	3,7900	3.051	,00
27/5/2009	3,8200	3,80%	3,6700	3,9800	3,6700	5.714	,00
26/5/2009	3,6800	0,00%	3,6800	3,6800	3,6200	1.703	,00
25/5/2009	3,6800	8,55%	3,3900	3,7300	3,3900	1.436	,00
22/5/2009	3,3900	-1,74%	3,4400	3,5800	3,2600	1.481	,00
21/5/2009	3,4500	4,55%	3,5600	3,5600	3,3800	1.757	,00
20/5/2009	3,3000	-0,90%	3,4800	3,4800	3,2600	594	,00
19/5/2009	3,3300	2,78%	3,2400	3,5600	3,2400	3.418	,00
18/5/2009	3,2400	-6,90%	3,2900	3,4400	3,2100	3.646	,00
15/5/2009	3,4800	-5,43%	3,3600	3,6200	3,3600	3.156	,00
14/5/2009	3,6800	-2,39%	3,4800	3,7500	3,4800	2.128	,00
13/5/2009	3,7700	0,27%	4,0000	4,0100	3,6200	6.453	,00
12/5/2009	3,7600	-6,93%	3,6600	4,0400	3,6400	30.240	,00
11/5/2009	4,0400	0,00%	4,0400	4,0400	4,0400	320	,00
08/5/2009	4,0400	-1,94%	3,8800	4,2600	3,8800	1.998	,00
07/5/2009	4,1200	1,73%	3,9100	4,2300	3,9100	2.020	,00
06/5/2009	4,0500	-6,25%	4,3200	4,3200	3,9100	512	,00
05/5/2009	4,3200	3,10%	4,2000	4,5600	3,9100	2.380	,00
04/5/2009	4,1900	5,81%	4,0700	4,3500	3,5800	6.466	,00
30/4/2009	3,9600	3,39%	3,8300	4,0700	3,8300	9.360	,00
29/4/2009	3,8300	6,39%	3,7600	3,9300	3,7600	10.097	,00
28/4/2009	3,6000	7,14%	3,4100	3,6900	3,4100	15.007	,00
27/4/2009	3,3600	17,07%	3,0900	3,4400	3,0900	25.858	,00
24/4/2009	2,8700	5,51%	2,6300	2,9900	2,6300	22.126	,00
23/4/2009	2,7200	-2,51%	2,7900	2,7900	2,5100	5.851	,00
22/4/2009	2,7900	-0,36%	2,7900	2,7900	2,6600	1.610	,00
21/4/2009	2,8000	0,36%	3,0000	3,0000	2,6900	1.741	,00
16/4/2009	2,7900	1,82%	2,7600	3,0000	2,7600	2.104	,00
15/4/2009	2,7400	-2,49%	2,8100	2,8200	2,6800	1.642	,00
14/4/2009	2,8100	3,31%	2,7200	2,8300	2,7200	1.215	,00
09/4/2009	2,7200	-1,09%	2,7200	2,7200	2,7200	160	,00
08/4/2009	2,7500	-2,48%	2,7500	2,7500	2,7500	81	,00
07/4/2009	2,8200	0,00%	2,8200	2,8200	2,8200		,00
06/4/2009	2,8200	-1,40%	2,8200	2,8200	2,8200	1	,00
03/4/2009	2,8600	0,00%	2,8600	2,8600	2,8600		,00
02/4/2009	2,8600	6,32%	2,6300	2,9500	2,6300	354	,00
01/4/2009	2,6900	-0,37%	2,6900	2,6900	2,6900	5	,00
31/3/2009	2,7000	0,00%	2,7000	2,7000	2,7000		,00
30/3/2009	2,7000	0,00%	2,7000	2,7000	2,7000		,00
27/3/2009	2,7000	0,37%	2,6800	2,8800	2,6800	2.282	,00
26/3/2009	2,6900	1,51%	2,6800	2,7500	2,6600	958	,00
24/3/2009	2,6500	6,00%	2,6500	2,6600	2,6500	160	,00
23/3/2009	2,5000	-2,34%	2,5100	2,5700	2,4600	4.263	,00
20/3/2009	2,5600	-1,16%	2,4900	2,6700	2,4900	1.518	,00
19/3/2009	2,5900	0,00%	2,5900	2,5900	2,5900		,00
18/3/2009	2,5900	-7,50%	2,5400	2,7900	2,5400	839	,00
17/3/2009	2,8000	4,87%	2,7600	2,9200	2,7600	560	,00
16/3/2009	2,6700	0,00%	2,6700	2,6700	2,6700		,00
13/3/2009	2,6700	0,00%	2,6700	2,6700	2,6300	82	,00
12/3/2009	2,6700	0,00%	2,6700	2,6700	2,6700		,00
11/3/2009	2,6700	7,23%	2,4400	2,7300	2,4300	1.055	,00
10/3/2009	2,4900	-10,11%	2,4900	2,4900	2,4900	1.597	,00
09/3/2009	2,7700	9,06%	2,7600	2,7800	2,7600	160	,00
06/3/2009	2,5400	-5,58%	2,5400	2,5600	2,5100	966	,00
05/3/2009	2,6900	-2,54%	2,5100	2,7300	2,5100	1.293	,00
04/3/2009	2,7600	6,56%	2,7400	2,7600	2,7400	160	,00
03/3/2009	2,5900	-4,78%	2,5900	2,5900	2,5900	25	,00
27/2/2009	2,7200	-8,11%	2,8100	2,8100	2,6800	743	,00
26/2/2009	2,9600	4,59%	3,1100	3,1100	2,6400	684	,00
25/2/2009	2,8300	9,69%	2,8300	2,8300	2,8300	1	,00
24/2/2009	2,5800	-3,01%	2,4900	2,6600	2,4800	479	,00
23/2/2009	2,6600	0,00%	2,6600	2,6600	2,6600	48	,00
20/2/2009	2,6600	-0,37%	2,6600	2,6600	2,6600	160	,00
19/2/2009	2,6700	-9,18%	2,6700	2,6700	2,6700	479	,00
18/2/2009	2,9400	0,00%	2,9400	2,9400	2,9400		,00
17/2/2009	2,9400	3,52%	2,9400	2,9400	2,9400	16	,00
16/2/2009	2,8400	-0,70%	2,5900	2,9400	2,5900	416	,00
13/2/2009	2,8600	0,00%	2,8600	2,8600	2,8600		,00
12/2/2009	2,8600	0,00%	2,8600	2,8600	2,8600	320	,00
11/2/2009	2,8600	3,62%	2,7800	3,0100	2,7200	8.008	,00
10/2/2009	2,7600	1,85%	2,6300	2,8700	2,6300	560	,00
09/2/2009	2,7100	1,88%	2,7100	2,7100	2,6900	1.118	,00
06/2/2009	2,6600	-0,37%	2,6700	2,6700	2,6300	799	,00
05/2/2009	2,6700	0,00%	2,6700	2,6700	2,6700		,00
04/2/2009	2,6700	1,52%	2,6700	2,6700	2,6700	479	,00
03/2/2009	2,6300	0,00%	2,6300	2,6300	2,6300		,00
02/2/2009	2,6300	-4,71%	2,6300	2,6300	2,6300	583	,00
30/1/2009	2,7600	0,00%	2,7600	2,7600	2,7600		,00
29/1/2009	2,7600	-2,47%	2,7600	2,7600	2,7600	1.118	,00
28/1/2009	2,8300	0,00%	2,8300	2,8300	2,8300	479	,00
27/1/2009	2,8300	-2,08%	2,8300	2,8300	2,8200	479	,00
26/1/2009	2,8900	-3,99%	2,8900	2,8900	2,8800	479	,00
23/1/2009	3,0100	-0,33%	2,8100	3,1400	2,8100	1.222	,00
22/1/2009	3,0200	3,42%	2,7100	3,1300	2,6900	5.069	,00
21/1/2009	2,9200	0,00%	2,9200	2,9200	2,9200		,00
20/1/2009	2,9200	0,00%	2,9200	2,9200	2,9200		,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.%