Συνεχης ενημερωση

CYPRUS POP BANK PUB CO LTD (ΛΑΙΚ)

0,0030 €

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
29/6/2009	1,8000	1,12%	1,7800	1,8100	1,7700	282.327	506.477,06
26/6/2009	1,7800	-2,20%	1,8500	1,8600	1,7800	676.462	1.225.188,05
25/6/2009	1,8200	-2,15%	1,8500	1,8800	1,7800	425.293	778.922,07
24/6/2009	1,8600	1,09%	1,8400	1,8900	1,8300	302.173	561.913,38
23/6/2009	1,8400	2,22%	1,7800	1,8500	1,7500	1.108.498	1.999.114,12
22/6/2009	1,8000	-8,63%	1,9500	1,9700	1,7800	1.080.806	2.021.374,85
19/6/2009	1,9700	3,14%	1,9100	1,9700	1,9000	809.034	1.572.107,71
18/6/2009	1,9100	7,30%	1,8200	1,9100	1,7600	1.157.964	2.133.282,88
17/6/2009	1,7800	-9,64%	1,9300	1,9300	1,7800	1.908.481	3.543.856,56
16/6/2009	1,9700	-3,90%	1,9700	2,0000	1,9400	1.300.254	2.564.081,66
15/6/2009	2,0500	-1,91%	2,0500	2,0800	2,0100	356.433	726.047,37
12/6/2009	2,0900	-0,48%	2,0900	2,1600	2,0800	438.463	928.075,75
11/6/2009	2,1000	0,48%	2,0700	2,1100	2,0300	410.641	852.759,60
10/6/2009	2,0900	4,50%	2,0500	2,1300	2,0300	808.286	1.678.653,19
09/6/2009	2,0000	-4,31%	2,0800	2,0900	1,9800	849.297	1.720.431,52
05/6/2009	2,0900	0,00%	2,1400	2,1500	2,0700	784.138	1.650.479,57
04/6/2009	2,0900	-3,69%	2,1700	2,2200	2,0800	1.222.741	2.604.958,22
03/6/2009	2,1700	-5,65%	2,3100	2,3100	2,1600	1.313.674	2.903.216,55
02/6/2009	2,3000	-2,54%	2,3600	2,3600	2,2700	1.384.126	3.209.735,00
01/6/2009	2,3600	9,77%	2,2800	2,3600	2,2500	2.926.173	6.742.045,13
29/5/2009	2,1500	2,87%	2,1700	2,1800	2,1000	1.718.702	3.673.108,34
28/5/2009	2,0900	0,00%	2,0300	2,1500	2,0100	1.361.936	2.836.925,74
27/5/2009	2,0900	0,97%	2,1500	2,1500	2,0700	2.247.427	4.757.659,04
26/5/2009	2,0700	-7,17%	2,0200	2,0800	1,9000	5.318.077	10.636.166,65
25/5/2009	2,2300	-5,11%	2,3800	2,4100	2,1800	4.259.957	9.662.926,40
22/5/2009	2,3500	-0,42%	2,3600	2,4500	2,3400	2.763.226	6.612.823,57
21/5/2009	2,3600	-3,28%	2,4300	2,5700	2,3300	3.748.528	9.240.501,71
20/5/2009	2,4400	12,96%	2,2000	2,4500	2,1900	3.447.909	7.955.208,17
19/5/2009	2,1600	7,46%	2,0900	2,1700	2,0900	2.503.104	5.330.352,59
18/5/2009	2,0100	4,69%	1,8800	2,0200	1,8500	2.713.021	5.298.914,01
15/5/2009	1,9200	0,52%	1,9400	1,9700	1,8900	1.090.115	2.102.612,12
14/5/2009	1,9100	0,53%	1,8300	1,9500	1,8300	1.794.266	3.384.202,93
13/5/2009	1,9000	-1,04%	1,9700	2,0700	1,8600	3.118.872	6.172.832,94
12/5/2009	1,9200	9,71%	1,7600	1,9200	1,7600	3.214.827	6.023.463,37
11/5/2009	1,7500	1,16%	1,7500	1,8100	1,7200	1.717.307	3.040.251,50
08/5/2009	1,7300	0,58%	1,7500	1,7800	1,7000	1.322.389	2.300.114,74
07/5/2009	1,7200	-4,97%	1,8500	1,8800	1,7000	2.986.713	5.442.882,67
06/5/2009	1,8100	5,23%	1,7200	1,8500	1,6900	2.354.045	4.197.916,15
05/5/2009	1,7200	2,99%	1,7000	1,7500	1,6700	2.157.822	3.699.285,47
04/5/2009	1,6700	3,73%	1,6500	1,6700	1,6100	1.192.236	1.964.743,34
30/4/2009	1,6100	5,23%	1,6000	1,6700	1,5800	1.580.723	2.549.073,89
29/4/2009	1,5300	5,52%	1,4500	1,5500	1,4500	744.978	1.122.303,88
28/4/2009	1,4500	-2,68%	1,4700	1,4800	1,4200	1.235.408	1.778.762,17
27/4/2009	1,4900	-0,67%	1,4800	1,5100	1,4700	393.667	584.709,72
24/4/2009	1,5000	0,67%	1,5000	1,5100	1,4800	529.903	796.135,02
23/4/2009	1,4900	0,68%	1,4800	1,5100	1,4700	396.988	594.325,67
22/4/2009	1,4800	-6,92%	1,4900	1,5100	1,4800	1.357.238	2.028.324,77
16/4/2009	1,5900	1,92%	1,5800	1,5900	1,5300	625.688	982.893,30
15/4/2009	1,5600	0,00%	1,5100	1,5800	1,5100	939.365	1.457.778,86
14/4/2009	1,5600	3,31%	1,5500	1,6400	1,5100	2.680.183	4.245.290,06
09/4/2009	1,5100	2,03%	1,5000	1,5200	1,4700	1.652.941	2.480.649,73
08/4/2009	1,4800	6,47%	1,3500	1,4800	1,3500	1.411.033	2.009.068,78
07/4/2009	1,3900	-0,71%	1,3900	1,4100	1,3800	607.295	841.793,55
06/4/2009	1,4000	-2,78%	1,4400	1,4900	1,3800	1.380.852	1.993.214,34
03/4/2009	1,4400	0,00%	1,4500	1,4900	1,4100	1.099.495	1.601.089,83
02/4/2009	1,4400	7,46%	1,4200	1,4500	1,3900	1.530.874	2.178.946,48
31/3/2009	1,3400	7,20%	1,2800	1,3600	1,2800	865.701	1.146.832,07
30/3/2009	1,2500	-7,41%	1,2800	1,3100	1,2500	991.800	1.267.969,36
27/3/2009	1,3500	-4,26%	1,4400	1,4500	1,3300	1.929.202	2.693.859,91
26/3/2009	1,4100	12,80%	1,3100	1,4100	1,2800	1.425.648	1.932.258,07
24/3/2009	1,2500	-0,79%	1,3300	1,3300	1,2500	1.662.943	2.155.891,25
23/3/2009	1,2600	6,78%	1,2200	1,2600	1,2200	1.460.861	1.815.536,46
20/3/2009	1,1800	3,51%	1,1400	1,1900	1,1400	689.490	798.871,69
19/3/2009	1,1400	4,59%	1,1000	1,1600	1,0900	1.062.388	1.204.534,65
18/3/2009	1,0900	-1,80%	1,1400	1,1400	1,0700	844.030	936.283,56
17/3/2009	1,1100	-2,63%	1,1400	1,1400	1,1000	1.169.947	1.315.280,82
16/3/2009	1,1400	5,56%	1,1300	1,1400	1,1100	797.125	893.002,78
13/3/2009	1,0800	0,00%	1,1400	1,1400	1,0800	805.975	890.508,74
12/3/2009	1,0800	0,93%	1,0600	1,0900	1,0500	421.040	447.777,10
11/3/2009	1,0700	-3,60%	1,1300	1,1400	1,0700	840.710	930.756,01
10/3/2009	1,1100	8,82%	1,0200	1,1300	1,0200	639.922	685.496,25
09/3/2009	1,0200	0,99%	1,0100	1,0300	1,0100	211.073	216.738,24
06/3/2009	1,0100	0,00%	1,0100	1,0100	1,0000	283.584	285.948,03
05/3/2009	1,0100	0,00%	1,0100	1,0200	1,0100	535.607	541.762,94
04/3/2009	1,0100	-3,81%	1,0500	1,0700	1,0100	1.217.848	1.240.942,48
03/3/2009	1,0500	-7,89%	1,0700	1,0900	1,0500	881.793	942.373,08
27/2/2009	1,1400	-9,52%	1,2200	1,2200	1,1300	1.418.863	1.642.785,33
26/2/2009	1,2600	0,00%	1,3200	1,3200	1,2500	411.168	524.212,13
25/2/2009	1,2600	-5,26%	1,3400	1,3600	1,2600	481.093	630.355,61
24/2/2009	1,3300	0,76%	1,3000	1,3300	1,2600	382.751	495.702,21
23/2/2009	1,3200	-2,94%	1,3900	1,3900	1,3100	395.364	530.321,01
20/2/2009	1,3600	-2,16%	1,3300	1,3600	1,3300	263.919	355.463,63
19/2/2009	1,3900	0,00%	1,3900	1,4000	1,3600	204.779	283.697,22
18/2/2009	1,3900	3,73%	1,3400	1,3900	1,3000	415.352	551.328,65
17/2/2009	1,3400	-5,63%	1,4100	1,4100	1,3300	646.079	887.097,98
16/2/2009	1,4200	-0,70%	1,4300	1,4400	1,4200	393.855	562.555,91
13/2/2009	1,4300	0,00%	1,4300	1,4700	1,4300	169.798	243.675,66
12/2/2009	1,4300	-2,72%	1,4700	1,4700	1,4300	316.940	456.286,48
11/2/2009	1,4700	-0,68%	1,4500	1,4700	1,4400	230.487	333.193,07
10/2/2009	1,4800	0,00%	1,4800	1,4800	1,4500	221.557	324.700,37
09/2/2009	1,4800	-0,67%	1,4900	1,4900	1,4700	117.322	173.643,88
06/2/2009	1,4900	0,68%	1,4900	1,4900	1,4800	152.126	225.946,90
05/2/2009	1,4800	-1,99%	1,4900	1,5200	1,4800	148.388	222.314,70
04/2/2009	1,5100	1,34%	1,5100	1,5200	1,5000	134.575	204.021,84
03/2/2009	1,4900	0,68%	1,4900	1,5100	1,4800	148.094	221.639,64
02/2/2009	1,4800	-1,99%	1,4900	1,4900	1,4700	180.972	266.360,97
30/1/2009	1,5100	2,03%	1,4800	1,5100	1,4800	192.446	287.023,97
29/1/2009	1,4800	-4,52%	1,5700	1,5700	1,4800	391.096	592.495,57
28/1/2009	1,5500	2,65%	1,5200	1,5800	1,5100	408.111	631.393,40
27/1/2009	1,5100	1,34%	1,5000	1,5100	1,4900	275.222	416.685,74
26/1/2009	1,4900	0,68%	1,4800	1,4900	1,4800	246.595	366.733,24
23/1/2009	1,4800	-0,67%	1,4700	1,4900	1,4400	334.089	488.511,04
22/1/2009	1,4900	-1,32%	1,5500	1,5600	1,4700	361.823	547.059,29
21/1/2009	1,5100	2,72%	1,4700	1,5100	1,4000	845.414	1.214.817,63
20/1/2009	1,4700	-2,65%	1,5100	1,5300	1,4700	1.148.722	1.708.691,61
19/1/2009	1,5100	-7,36%	1,6600	1,6600	1,5000	642.718	1.007.724,57
16/1/2009	1,6300	0,00%	1,6600	1,6700	1,6100	397.904	653.535,14
15/1/2009	1,6300	-1,81%	1,6100	1,6600	1,6000	296.585	481.049,96
14/1/2009	1,6600	-4,05%	1,7300	1,7400	1,6500	315.139	533.435,80
13/1/2009	1,7300	0,00%	1,7200	1,7300	1,6800	274.944	465.880,50
12/1/2009	1,7300	-1,70%	1,7600	1,7700	1,7300	196.996	344.542,84
09/1/2009	1,7600	-1,12%	1,7800	1,8500	1,7500	599.565	1.082.694,50
08/1/2009	1,7800	4,71%	1,6800	1,7800	1,6600	392.839	682.641,11
07/1/2009	1,7000	3,03%	1,6600	1,7200	1,6500	306.786	517.421,67
05/1/2009	1,6500	-0,60%	1,6800	1,6900	1,6400	154.560	255.669,80
02/1/2009	1,6600	0,00%	1,6800	1,6800	1,6500	77.647	128.967,41
31/12/2008	1,6600	-2,35%	1,7000	1,7300	1,6500	250.321	424.656,21
30/12/2008	1,7000	6,25%	1,6100	1,7000	1,6100	356.824	585.712,60
29/12/2008	1,6000	1,91%	1,5900	1,6000	1,5600	273.712	433.000,79
23/12/2008	1,5700	0,00%	1,5700	1,6100	1,5700	269.973	426.237,53
22/12/2008	1,5700	-0,63%	1,5800	1,5900	1,5600	167.246	262.593,60
19/12/2008	1,5800	-1,25%	1,5900	1,6000	1,5500	474.508	742.891,76
18/12/2008	1,6000	-0,62%	1,6100	1,6900	1,6000	298.278	489.809,21
17/12/2008	1,6100	3,21%	1,5800	1,6500	1,5300	398.719	628.542,86
16/12/2008	1,5600	0,65%	1,5200	1,6000	1,5100	532.235	830.703,80
12/12/2008	1,5500	-2,52%	1,5600	1,5600	1,5100	559.999	865.835,89
11/12/2008	1,5900	-3,64%	1,6500	1,6500	1,5900	303.591	488.229,67
10/12/2008	1,6500	-2,37%	1,7000	1,7000	1,6300	666.587	1.097.585,55
09/12/2008	1,6900	-2,87%	1,7400	1,7400	1,6900	296.476	506.945,93
08/12/2008	1,7400	2,96%	1,6900	1,7400	1,6900	315.326	547.289,73
05/12/2008	1,6900	-1,74%	1,7200	1,7200	1,6800	369.250	625.090,14
04/12/2008	1,7200	-0,58%	1,7500	1,7600	1,7200	295.484	512.609,37
03/12/2008	1,7300	0,00%	1,7400	1,7800	1,7200	596.298	1.043.679,96
02/12/2008	1,7300	0,00%	1,7200	1,7400	1,6800	610.041	1.046.572,43
01/12/2008	1,7300	0,00%	1,7300	1,7500	1,7300	294.483	512.392,37
28/11/2008	1,7300	-1,14%	1,7600	1,7700	1,7200	889.433	1.544.034,26
27/11/2008	1,7500	0,00%	1,8000	1,8100	1,7500	385.212	683.275,11
26/11/2008	1,7500	-3,85%	1,8100	1,8100	1,7400	554.018	979.924,90
25/11/2008	1,8200	3,41%	1,8300	1,8500	1,8100	820.217	1.500.089,57
24/11/2008	1,7600	0,57%	1,7800	1,8000	1,7400	514.378	912.622,21
21/11/2008	1,7500	-0,57%	1,7800	1,8300	1,7400	875.320	1.562.109,56
20/11/2008	1,7600	-4,86%	1,7700	1,8300	1,7600	1.013.760	1.804.634,34
19/11/2008	1,8500	-2,63%	1,9000	1,9200	1,8300	348.495	648.372,43
18/11/2008	1,9000	0,53%	1,8600	1,9000	1,8100	695.140	1.272.760,48
17/11/2008	1,8900	-4,55%	1,9400	1,9500	1,8800	694.191	1.321.938,49
14/11/2008	1,9800	0,00%	2,0900	2,0900	1,9700	591.221	1.190.921,07
13/11/2008	1,9800	-4,35%	1,9700	2,0300	1,9700	487.244	973.405,74
12/11/2008	2,0700	-0,96%	2,0900	2,1400	2,0500	332.487	693.774,81
11/11/2008	2,0900	-5,86%	2,1600	2,1700	2,0500	465.725	994.273,11
10/11/2008	2,2200	3,26%	2,2200	2,2300	2,2000	415.339	920.920,77
07/11/2008	2,1500	2,38%	2,1000	2,1500	2,0600	687.247	1.444.536,39
06/11/2008	2,1000	-10,26%	2,2200	2,2200	2,1000	1.086.100	2.354.618,08
05/11/2008	2,3400	-2,90%	2,3900	2,4100	2,3100	843.776	1.983.193,34
04/11/2008	2,4100	2,12%	2,3800	2,4300	2,3300	835.760	1.987.102,47
03/11/2008	2,3600	5,83%	2,3100	2,4300	2,3100	981.356	2.333.485,72
31/10/2008	2,2300	0,00%	2,1700	2,2300	2,1100	597.324	1.295.704,76
30/10/2008	2,2300	1,83%	2,2800	2,3100	2,1700	901.119	2.024.706,49
29/10/2008	2,1900	14,06%	2,1100	2,2300	2,0700	1.475.451	3.151.764,06
27/10/2008	1,9200	1,05%	1,7500	1,9700	1,7300	996.464	1.833.349,19
24/10/2008	1,9000	-7,32%	1,9200	1,9200	1,7200	2.277.305	4.160.800,38
23/10/2008	2,0500	-7,66%	2,2000	2,2200	2,0100	1.477.550	3.120.021,40
22/10/2008	2,2200	-7,50%	2,3600	2,3600	2,2200	799.914	1.817.504,05
21/10/2008	2,4000	-1,64%	2,5500	2,5500	2,3800	891.258	2.166.243,00
20/10/2008	2,4400	-4,69%	2,6100	2,6100	2,3600	775.974	1.920.335,52
17/10/2008	2,5600	-1,54%	2,7700	2,7700	2,4900	869.945	2.267.210,37
16/10/2008	2,6000	-4,41%	2,4500	2,6500	2,4400	920.540	2.364.587,01
15/10/2008	2,7200	-6,53%	2,8300	2,8800	2,6800	534.127	1.496.299,34
14/10/2008	2,9100	5,05%	2,9800	3,0300	2,8800	1.441.758	4.275.306,48
13/10/2008	2,7700	16,39%	2,6000	2,8000	2,6000	794.605	2.171.140,30
10/10/2008	2,3800	-9,51%	2,3800	2,4400	2,1700	1.432.758	3.422.398,42
09/10/2008	2,6300	0,77%	2,6300	2,6800	2,6300	455.338	1.207.714,48
08/10/2008	2,6100	-7,12%	2,6300	2,7400	2,5300	1.383.521	3.594.225,13
07/10/2008	2,8100	0,36%	2,9200	2,9200	2,6900	882.354	2.513.121,40
06/10/2008	2,8000	-8,79%	2,9100	2,9400	2,8000	577.143	1.654.547,92
03/10/2008	3,0700	-1,29%	3,0900	3,1100	3,0300	303.003	929.074,00
02/10/2008	3,1100	2,64%	3,1500	3,2400	3,1100	481.769	1.528.723,28
30/9/2008	3,0300	2,71%	2,8100	3,0700	2,8100	672.011	1.962.221,92
29/9/2008	2,9500	-6,65%	3,1400	3,1400	2,8900	704.011	2.100.960,74
26/9/2008	3,1600	-4,82%	3,2800	3,2800	3,1100	546.664	1.733.082,08
25/9/2008	3,3200	-0,30%	3,3300	3,3500	3,2800	117.056	387.001,56
24/9/2008	3,3300	2,78%	3,2400	3,4000	3,2400	241.166	796.783,00
23/9/2008	3,2400	-5,81%	3,3300	3,3800	3,2400	452.566	1.487.882,32
22/9/2008	3,4400	-2,27%	3,5200	3,5300	3,4400	352.764	1.236.693,66
19/9/2008	3,5200	7,98%	3,4700	3,5600	3,3300	820.329	2.840.287,80
18/9/2008	3,2600	-0,61%	3,1800	3,2600	3,0700	742.832	2.343.782,94
17/9/2008	3,2800	0,00%	3,4000	3,4200	3,2800	255.459	856.351,66
16/9/2008	3,2800	-1,20%	3,2600	3,3300	3,2200	600.237	1.958.515,44
15/9/2008	3,3200	-3,49%	3,3500	3,3800	3,2800	572.644	1.908.905,48
12/9/2008	3,4400	0,58%	3,5300	3,5300	3,4200	494.384	1.713.530,28
11/9/2008	3,4200	-3,12%	3,5300	3,5300	3,4000	1.085.538	3.763.021,08
10/9/2008	3,5300	-3,55%	3,6100	3,6100	3,5300	456.450	1.632.150,94
09/9/2008	3,6600	-1,08%	3,7300	3,7600	3,6400	475.103	1.769.026,16
08/9/2008	3,7000	4,82%	3,6800	3,7400	3,6400	297.851	1.095.546,06
05/9/2008	3,5300	-4,59%	3,6400	3,6600	3,5200	935.869	3.354.249,00
04/9/2008	3,7000	-2,12%	3,7800	3,7800	3,6800	411.999	1.537.210,74
03/9/2008	3,7800	-3,32%	3,9100	3,9100	3,7500	276.219	1.053.211,80
02/9/2008	3,9100	2,89%	3,8800	3,9200	3,8600	166.000	647.132,90
01/9/2008	3,8000	-1,04%	3,8400	3,8600	3,7600	80.306	305.861,68
29/8/2008	3,8400	-0,52%	3,9200	3,9200	3,8200	75.442	291.267,44
28/8/2008	3,8600	1,05%	3,8200	3,9100	3,7500	123.934	470.287,78
27/8/2008	3,8200	-2,55%	3,9200	3,9200	3,8000	69.810	268.997,48
26/8/2008	3,9200	0,00%	3,8800	3,9800	3,8800	166.544	653.764,20
25/8/2008	3,9200	-0,51%	3,9400	4,0000	3,9200	171.309	679.746,72
22/8/2008	3,9400	3,14%	3,8200	3,9700	3,8200	248.150	971.905,76
21/8/2008	3,8200	0,53%	3,8000	3,8400	3,7500	54.050	205.379,36
20/8/2008	3,8000	1,06%	3,7800	3,8800	3,7500	149.913	573.254,52
19/8/2008	3,7600	-0,53%	3,7800	3,8000	3,7000	168.623	633.937,14
18/8/2008	3,7800	3,56%	3,6800	3,8200	3,6800	111.789	421.409,10
14/8/2008	3,6500	0,00%	3,7800	3,7800	3,6500	158.853	583.301,44
13/8/2008	3,6500	-3,95%	3,7800	3,8000	3,6500	350.266	1.287.080,16
12/8/2008	3,8000	-2,31%	3,8900	3,8900	3,7400	253.598	970.456,00
11/8/2008	3,8900	-2,75%	4,0000	4,0800	3,8900	165.273	651.814,54
08/8/2008	4,0000	-2,44%	4,0500	4,1100	3,9700	62.785	254.251,08
07/8/2008	4,1000	3,27%	3,9900	4,1000	3,9100	319.962	1.292.248,28
06/8/2008	3,9700	1,53%	3,9900	4,0200	3,9700	170.540	679.498,64
05/8/2008	3,9100	3,44%	3,7800	3,9400	3,7600	223.664	868.141,54
04/8/2008	3,7800	-1,56%	3,8000	3,8600	3,7600	117.199	444.615,00
01/8/2008	3,8400	-2,04%	3,8800	3,9200	3,8000	406.905	1.566.003,50
31/7/2008	3,9200	-3,92%	4,0800	4,1000	3,9200	200.783	803.560,46
30/7/2008	4,0800	2,51%	4,0600	4,1100	4,0500	136.166	556.468,62
29/7/2008	3,9800	-2,93%	4,0500	4,0500	3,9700	109.784	437.787,40
28/7/2008	4,1000	0,00%	4,1000	4,1500	4,0800	83.968	344.094,04
25/7/2008	4,1000	-1,91%	4,1100	4,1300	4,0500	149.390	610.619,64
24/7/2008	4,1800	-1,42%	4,2400	4,2400	4,1500	169.047	709.252,24
23/7/2008	4,2400	4,43%	4,2400	4,3100	4,2200	482.004	2.056.040,96
22/7/2008	4,0600	-3,10%	4,0600	4,1500	4,0000	261.686	1.065.907,86
21/7/2008	4,1900	8,55%	3,8600	4,2200	3,7800	903.232	3.651.080,86
18/7/2008	3,8600	5,46%	3,6600	3,8600	3,6600	557.215	2.089.438,52
17/7/2008	3,6600	5,48%	3,5600	3,7400	3,5100	518.133	1.878.122,38
16/7/2008	3,4700	0,87%	3,4400	3,4800	3,3800	205.595	706.400,64
15/7/2008	3,4400	-4,18%	3,5200	3,5300	3,4000	516.212	1.786.069,92
14/7/2008	3,5900	0,28%	3,5800	3,6400	3,5200	134.908	483.883,88
11/7/2008	3,5800	-3,24%	3,7300	3,7500	3,5600	336.003	1.222.678,50
10/7/2008	3,7000	-1,60%	3,6600	3,7600	3,6500	267.406	994.574,08
09/7/2008	3,7600	3,30%	3,7000	3,7800	3,7000	112.001	418.066,68
08/7/2008	3,6400	-4,71%	3,7300	3,7300	3,5900	364.989	1.336.307,36
07/7/2008	3,8200	1,87%	3,8200	3,8400	3,7500	84.615	321.278,70
04/7/2008	3,7500	-1,32%	3,7800	3,8800	3,6100	172.508	656.558,66
03/7/2008	3,8000	2,70%	3,5800	3,8400	3,5100	501.915	1.839.699,54
02/7/2008	3,7000	-2,63%	3,8600	3,8900	3,6800	349.990	1.323.174,24
01/7/2008	3,8000	-4,76%	3,9700	3,9700	3,8000	246.516	951.973,60
30/6/2008	3,9900	0,00%	3,9900	4,0200	3,8800	183.209	719.717,02
27/6/2008	3,9900	-2,21%	4,0000	4,0500	3,9200	392.576	1.554.504,00
26/6/2008	4,0800	-4,67%	4,2600	4,2600	4,0800	208.593	872.570,72
25/6/2008	4,2800	4,90%	4,1100	4,2800	4,1100	200.541	847.948,24
24/6/2008	4,0800	-1,69%	4,1900	4,1900	3,8800	511.160	2.052.157,18
23/6/2008	4,1500	-2,12%	4,2800	4,3100	4,1300	335.441	1.407.084,94
20/6/2008	4,2400	-1,85%	4,3900	4,3900	4,2400	222.458	956.837,56
19/6/2008	4,3200	-0,46%	4,3100	4,4100	4,2600	164.243	709.886,78
18/6/2008	4,3400	-3,13%	4,4800	4,4800	4,3200	167.780	736.341,18
17/6/2008	4,4800	3,23%	4,3400	4,4800	4,3400	231.142	1.022.133,98
13/6/2008	4,3400	-0,23%	4,3800	4,3800	4,2600	400.977	1.733.229,22
12/6/2008	4,3500	-0,68%	4,3200	4,4200	4,3100	303.017	1.318.917,18
11/6/2008	4,3800	-0,90%	4,5000	4,5500	4,3200	395.748	1.751.607,18
10/6/2008	4,4200	-3,49%	4,5500	4,5500	4,4200	300.170	1.343.585,34
09/6/2008	4,5800	-2,14%	4,5800	4,6600	4,5200	239.732	1.099.276,48
06/6/2008	4,6800	-2,09%	4,8500	4,8600	4,6800	173.092	835.093,04
05/6/2008	4,7800	0,63%	4,7500	4,8300	4,7500	116.732	561.655,88
04/6/2008	4,7500	-2,06%	4,8100	4,8500	4,7500	150.005	719.574,78
03/6/2008	4,8500	2,11%	4,7300	4,8600	4,6800	249.846	1.199.568,20
02/6/2008	4,7500	0,00%	4,7200	4,7800	4,6400	372.827	1.763.879,40
30/5/2008	4,7500	5,79%	4,5700	4,7800	4,5500	635.353	2.966.800,48
29/5/2008	4,4900	1,58%	4,5000	4,5200	4,4300	339.634	1.523.978,26
28/5/2008	4,4200	0,68%	4,3900	4,4500	4,3800	179.638	794.548,62
27/5/2008	4,3900	-0,45%	4,4100	4,4300	4,3100	287.975	1.252.651,24
26/5/2008	4,4100	-2,43%	4,4800	4,4900	4,3800	173.437	768.855,94
23/5/2008	4,5200	-7,57%	4,5800	4,6400	4,4800	442.346	2.010.131,20
22/5/2008	4,8900	-1,21%	4,9500	4,9900	4,8600	509.149	2.512.613,64
21/5/2008	4,9500	-0,40%	4,9700	5,0700	4,9400	174.066	866.684,38
20/5/2008	4,9700	-3,12%	5,1300	5,1600	4,9500	236.258	1.193.069,44
19/5/2008	5,1300	2,81%	5,0500	5,1600	5,0500	738.426	3.756.499,06
16/5/2008	4,9900	-3,29%	5,1500	5,1500	4,9400	394.470	1.976.241,80
15/5/2008	5,1600	1,18%	5,1000	5,1900	5,1000	200.237	1.034.150,40
14/5/2008	5,1000	0,00%	5,1000	5,1800	5,1000	296.618	1.528.675,06
13/5/2008	5,1000	1,80%	5,0500	5,1500	5,0200	320.356	1.631.445,48
12/5/2008	5,0100	1,83%	4,9400	5,0200	4,9000	98.345	488.121,02
09/5/2008	4,9200	-1,80%	4,9700	4,9700	4,8600	173.943	854.687,20
08/5/2008	5,0100	0,00%	4,9000	5,0200	4,9000	140.184	698.862,42
07/5/2008	5,0100	2,45%	4,9900	5,0800	4,9400	195.369	976.611,48
06/5/2008	4,8900	-3,17%	5,0100	5,0700	4,8600	248.424	1.224.567,84
05/5/2008	5,0500	-1,94%	5,0800	5,1000	4,9900	174.325	880.176,80
02/5/2008	5,1500	5,32%	5,0700	5,1500	5,0100	478.657	2.429.514,34
30/4/2008	4,8900	6,77%	4,7500	4,9000	4,7300	456.530	2.207.317,86
24/4/2008	4,5800	1,33%	4,5700	4,5800	4,5000	121.359	551.666,48
23/4/2008	4,5200	0,44%	4,5500	4,5900	4,4800	275.778	1.245.718,26
22/4/2008	4,5000	-1,10%	4,4900	4,5900	4,4900	146.018	663.053,08
21/4/2008	4,5500	-0,66%	4,5900	4,7200	4,5000	378.389	1.739.418,84
18/4/2008	4,5800	6,26%	4,3900	4,6100	4,3500	306.239	1.366.821,06
17/4/2008	4,3100	2,13%	4,2600	4,4200	4,2400	386.250	1.679.693,94
16/4/2008	4,2200	0,00%	4,2200	4,2400	4,1700	213.545	898.433,32
15/4/2008	4,2200	0,00%	4,2800	4,2800	4,1300	357.299	1.495.063,08
14/4/2008	4,2200	-5,17%	4,3100	4,3100	4,1100	720.734	3.029.870,38
11/4/2008	4,4500	-2,63%	4,5700	4,6100	4,3100	805.606	3.562.948,32
10/4/2008	4,5700	-3,99%	4,6900	4,7200	4,5200	521.566	2.406.344,94
09/4/2008	4,7600	1,49%	4,6400	4,7800	4,6400	167.009	786.113,16
08/4/2008	4,6900	-4,09%	4,8600	4,8600	4,6900	361.408	1.719.605,96
07/4/2008	4,8900	3,38%	4,8300	4,9700	4,8300	288.046	1.413.540,30
04/4/2008	4,7300	0,00%	4,7800	4,8300	4,6600	218.207	1.036.843,84
03/4/2008	4,7300	-1,05%	4,7300	4,9500	4,6900	284.908	1.371.150,84
02/4/2008	4,7800	0,00%	4,7500	4,8500	4,6800	503.675	2.400.293,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%