Συνεχης ενημερωση

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)

3,6600 €

0,0600 (1,67%)

Άνοιγμα 3,6000
Υψηλό 3,6600
Χαμηλό 3,6000

Όγκος 5.000
Τζίρος 18.007 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/8/2008	1,0800	1,89%	1,0700	1,1000	1,0600	145.715	157.693,96
22/8/2008	1,0600	4,95%	1,0200	1,0800	1,0200	104.663	110.207,98
21/8/2008	1,0100	1,00%	1,0200	1,0300	1,0000	29.089	29.493,58
20/8/2008	1,0000	2,04%	0,9800	1,0200	0,9800	46.283	46.025,27
19/8/2008	0,9800	1,03%	0,9500	0,9900	0,9500	49.180	47.657,96
18/8/2008	0,9700	3,19%	0,9500	0,9700	0,9500	13.160	12.621,95
14/8/2008	0,9400	-1,05%	0,9400	0,9400	0,9400	7.910	7.435,40
13/8/2008	0,9500	-1,04%	0,9400	0,9500	0,9300	16.305	15.307,45
12/8/2008	0,9600	2,13%	0,9400	0,9700	0,9400	17.150	16.233,78
11/8/2008	0,9400	0,00%	0,9200	0,9400	0,9200	10.000	9.237,10
08/8/2008	0,9400	1,08%	0,9300	0,9400	0,9300	12.630	11.748,60
07/8/2008	0,9300	1,09%	0,9200	0,9300	0,9200	3.000	2.761,10
06/8/2008	0,9200	0,00%	0,9200	0,9200	0,9100	10.540	9.660,80
05/8/2008	0,9200	0,00%	0,9200	0,9400	0,9200	12.600	11.664,84
04/8/2008	0,9200	-1,08%	0,9100	0,9200	0,9000	11.119	10.054,48
01/8/2008	0,9300	0,00%	0,9200	0,9400	0,9000	34.319	31.413,56
31/7/2008	0,9300	2,20%	0,9100	0,9500	0,9100	43.365	39.825,28
30/7/2008	0,9100	1,11%	0,9100	0,9100	0,9100	110	100,00
29/7/2008	0,9000	-1,10%	0,8800	0,9000	0,8800	2.030	1.787,00
28/7/2008	0,9100	0,00%	0,9000	0,9100	0,9000	2.020	1.818,20
25/7/2008	0,9100	1,11%	0,9000	0,9100	0,8900	11.172	10.012,68
24/7/2008	0,9000	-2,17%	0,9000	0,9000	0,9000	610	549,00
23/7/2008	0,9200	3,37%	0,9000	0,9200	0,9000	22.520	20.451,00
22/7/2008	0,8900	-1,11%	0,8900	0,9000	0,8900	6.972	6.205,48
21/7/2008	0,9000	0,00%	0,8800	0,9100	0,8800	33.116	29.386,42
17/7/2008	0,9000	3,45%	0,9000	0,9100	0,8600	52.825	46.739,10
16/7/2008	0,8700	-1,14%	0,8800	0,8800	0,8300	33.108	28.267,96
15/7/2008	0,8800	-2,22%	0,9000	0,9000	0,8500	21.138	18.280,80
14/7/2008	0,9000	-2,17%	0,9100	0,9200	0,9000	1.561	1.415,60
11/7/2008	0,9200	-1,08%	0,9400	0,9400	0,9100	2.150	2.019,90
10/7/2008	0,9300	0,00%	0,9200	0,9300	0,9200	27.028	25.065,47
09/7/2008	0,9300	1,09%	0,8900	0,9300	0,8900	2.867	2.625,23
08/7/2008	0,9200	-2,13%	0,9400	0,9400	0,8800	5.875	5.259,00
07/7/2008	0,9400	2,17%	0,9400	0,9400	0,9400	2.616	2.459,04
04/7/2008	0,9200	-1,08%	0,9200	0,9600	0,9200	16.395	15.216,50
03/7/2008	0,9300	2,20%	0,9000	0,9300	0,8800	29.375	26.568,40
02/7/2008	0,9100	-1,09%	0,9100	0,9300	0,9100	4.604	4.207,04
01/7/2008	0,9200	-2,13%	0,9400	0,9400	0,9000	11.280	10.331,30
30/6/2008	0,9400	-1,05%	0,9400	0,9500	0,9300	9.146	8.556,38
27/6/2008	0,9500	-2,06%	0,9200	0,9500	0,9200	3.266	3.056,20
26/6/2008	0,9700	-2,02%	0,9500	0,9700	0,9500	565	537,95
25/6/2008	0,9900	4,21%	0,9400	0,9900	0,9400	16.695	16.082,02
24/6/2008	0,9500	1,06%	0,9400	0,9700	0,9200	17.740	16.438,25
23/6/2008	0,9400	-4,08%	0,9700	0,9700	0,9400	5.360	5.119,90
20/6/2008	0,9800	0,00%	0,9900	0,9900	0,9800	17.975	17.659,10
19/6/2008	0,9800	-2,00%	0,9800	0,9800	0,9800	15.870	15.552,60
18/6/2008	1,0000	1,01%	0,9900	1,0000	0,9700	904	880,43
17/6/2008	0,9900	-1,00%	1,0000	1,0000	0,9800	13.065	12.845,00
13/6/2008	1,0000	0,00%	0,9700	1,0000	0,9600	6.656	6.418,94
12/6/2008	1,0000	1,01%	1,0000	1,0000	0,9700	12.935	12.609,80
11/6/2008	0,9900	-1,00%	1,0300	1,0300	0,9900	34.350	34.297,80
10/6/2008	1,0000	-5,66%	0,9900	1,0300	0,9900	16.780	16.830,70
09/6/2008	1,0600	0,00%	1,0500	1,0600	1,0100	23.523	24.212,45
06/6/2008	1,0600	0,00%	1,0600	1,0600	1,0500	8.516	8.966,00
05/6/2008	1,0600	-0,93%	1,0700	1,0800	1,0500	30.180	32.144,40
03/6/2008	1,0700	-1,83%	1,0800	1,0800	1,0700	15.761	16.893,27
02/6/2008	1,0900	0,93%	1,1000	1,1000	1,0800	15.184	16.481,50
30/5/2008	1,0800	-1,82%	1,0900	1,0900	1,0800	10.128	10.988,28
29/5/2008	1,1000	0,92%	1,0900	1,1200	1,0900	47.547	52.587,17
28/5/2008	1,0900	1,87%	1,0600	1,0900	1,0600	2.707	2.869,63
27/5/2008	1,0700	-0,93%	1,0700	1,0800	1,0500	8.716	9.256,46
26/5/2008	1,0800	-0,92%	1,0700	1,0800	1,0500	17.750	18.943,80
23/5/2008	1,0900	0,00%	1,0700	1,1000	1,0700	11.052	12.028,95
22/5/2008	1,0900	0,00%	1,0800	1,0900	1,0800	21.475	23.226,19
21/5/2008	1,0900	0,00%	1,1000	1,1400	1,0800	38.070	41.531,06
20/5/2008	1,0900	-4,39%	1,1100	1,1200	1,0900	62.130	68.557,10
16/5/2008	1,1400	-0,87%	1,1500	1,1500	1,0900	87.730	97.797,99
15/5/2008	1,1500	4,55%	1,1400	1,1700	1,1200	187.147	214.861,00
14/5/2008	1,1000	1,85%	1,1000	1,1100	1,0900	38.263	42.026,04
12/5/2008	1,0800	-1,82%	1,0800	1,0800	1,0800	7.800	8.424,00
09/5/2008	1,1000	-0,90%	1,1000	1,1000	1,0600	24.572	26.679,34
08/5/2008	1,1100	0,91%	1,0800	1,1100	1,0800	56.668	61.954,00
07/5/2008	1,1000	0,00%	1,0900	1,1000	1,0800	28.470	31.043,56
06/5/2008	1,1000	0,00%	1,1000	1,1200	1,0900	22.330	24.703,00
05/5/2008	1,1000	1,85%	1,0800	1,1300	1,0800	160.617	176.425,60
02/5/2008	1,0800	5,88%	1,0400	1,0800	1,0300	128.812	135.959,98
30/4/2008	1,0200	-2,86%	1,0600	1,0600	1,0200	20.050	20.667,50
24/4/2008	1,0500	1,94%	1,0500	1,0500	1,0100	7.640	7.820,36
23/4/2008	1,0300	1,98%	1,0200	1,0300	1,0000	8.868	8.897,04
22/4/2008	1,0100	-0,98%	1,0200	1,0200	1,0100	3.000	3.050,00
21/4/2008	1,0200	0,00%	1,0400	1,0500	1,0100	32.368	33.065,00
18/4/2008	1,0200	0,00%	1,0200	1,0600	1,0200	52.900	54.565,28
17/4/2008	1,0200	0,00%	1,0200	1,0400	1,0200	23.110	23.579,40
16/4/2008	1,0200	0,00%	1,0500	1,0500	1,0000	20.168	20.736,62
15/4/2008	1,0200	2,00%	1,0200	1,0400	1,0100	13.630	13.980,60
14/4/2008	1,0000	-1,96%	1,0000	1,0000	0,9900	39.469	39.454,30
11/4/2008	1,0200	-2,86%	1,0700	1,0700	1,0000	21.664	22.212,62
10/4/2008	1,0500	1,94%	1,0300	1,1300	1,0300	109.319	115.795,40
09/4/2008	1,0300	1,98%	1,0100	1,0500	1,0100	26.061	26.769,91
08/4/2008	1,0100	0,00%	1,0300	1,0300	1,0000	9.999	10.132,00
07/4/2008	1,0100	-0,98%	1,0100	1,0100	1,0000	27.304	27.402,24
04/4/2008	1,0200	0,00%	1,0000	1,0200	0,9900	5.240	5.251,80
03/4/2008	1,0200	-0,97%	1,0200	1,0300	0,9800	25.390	25.478,36
02/4/2008	1,0300	5,10%	0,9700	1,0400	0,9700	27.722	27.899,28
31/3/2008	0,9800	0,00%	0,9800	1,0000	0,9800	22.350	21.993,38
28/3/2008	0,9800	3,16%	0,9600	0,9900	0,9600	55.119	53.153,19
27/3/2008	0,9500	1,06%	0,9200	0,9500	0,9200	33.137	31.190,98
26/3/2008	0,9400	-1,05%	0,9500	0,9500	0,9400	5.295	5.017,95
20/3/2008	0,9500	0,00%	0,9300	0,9500	0,9300	933	868,49
19/3/2008	0,9500	-1,04%	0,9500	0,9500	0,9300	15.319	14.467,75
18/3/2008	0,9600	2,13%	0,9400	0,9800	0,9300	8.665	8.148,52
17/3/2008	0,9400	-5,05%	0,9400	0,9900	0,9400	1.690	1.591,10
14/3/2008	0,9900	0,00%	0,9900	0,9900	0,9900	1	,00
13/3/2008	0,9900	0,00%	0,9800	0,9900	0,9400	26.354	25.283,96
12/3/2008	0,9900	2,06%	0,9800	1,0000	0,9700	24.962	24.672,76
11/3/2008	0,9700	3,19%	0,9400	0,9700	0,9400	10.728	10.167,32
07/3/2008	0,9400	-1,05%	0,9500	0,9600	0,9300	33.057	31.066,34
06/3/2008	0,9500	-1,04%	0,9800	0,9800	0,9500	48.590	46.593,05
05/3/2008	0,9600	1,05%	1,0200	1,0200	0,9600	18.032	17.591,46
04/3/2008	0,9500	1,06%	0,9500	0,9800	0,9400	99.960	95.808,87
03/3/2008	0,9400	-6,93%	1,0100	1,0100	0,9400	29.280	27.972,10
29/2/2008	1,0100	0,00%	1,0200	1,0400	0,9800	110.566	110.527,46
28/2/2008	1,0100	-4,72%	1,0300	1,0500	1,0000	20.500	20.757,00
27/2/2008	1,0600	-0,93%	1,0700	1,0700	1,0600	235	249,50
26/2/2008	1,0700	0,00%	1,0500	1,0700	1,0500	1.552	1.635,60
25/2/2008	1,0700	0,94%	1,0600	1,0700	1,0500	2.200	2.322,99
22/2/2008	1,0600	-1,85%	1,0600	1,0600	1,0600	2.100	2.226,00
21/2/2008	1,0800	1,89%	1,0900	1,0900	1,0800	2.943	3.207,84
20/2/2008	1,0600	-0,93%	1,0500	1,0700	1,0400	3.498	3.666,93
19/2/2008	1,0700	0,00%	1,0600	1,0700	1,0400	31.000	32.859,50
18/2/2008	1,0700	0,00%	1,0600	1,0700	1,0600	1.689	1.792,34
15/2/2008	1,0700	-1,83%	1,0800	1,0800	1,0700	6.132	6.595,54
14/2/2008	1,0900	1,87%	1,0800	1,0900	1,0700	33.493	36.296,24
13/2/2008	1,0700	0,94%	1,0700	1,0800	1,0700	15.169	16.278,29
12/2/2008	1,0600	-0,93%	1,0500	1,0700	1,0500	39.081	4.125.505,00
11/2/2008	1,0700	0,94%	1,0700	1,0800	1,0600	12.770	1.364.454,00
08/2/2008	1,0600	-0,93%	1,0400	1,0900	1,0400	26.100	2.796.385,00
07/2/2008	1,0700	1,90%	1,0500	1,0800	1,0200	54.267	5.660.599,00
06/2/2008	1,0500	-0,94%	1,0600	1,0700	1,0400	41.951	4.426.231,00
05/2/2008	1,0600	-1,85%	1,0800	1,0800	1,0500	22.105	2.340.575,00
04/2/2008	1,0800	-0,92%	1,0800	1,1000	1,0800	17.508	19.060,54
01/2/2008	1,0900	1,87%	1,1100	1,1100	1,0800	13.350	1.457.050,00
31/1/2008	1,0700	-1,83%	1,1100	1,1100	1,0600	56.075	6.015.235,00
30/1/2008	1,0900	-3,54%	1,0900	1,1200	1,0700	21.989	2.387.190,00
29/1/2008	1,1300	3,67%	1,0900	1,1300	1,0900	6.711	738.543,00
28/1/2008	1,0900	-5,22%	1,1100	1,1100	1,0800	4.100	447.700,00
25/1/2008	1,1500	-0,86%	1,1700	1,1800	1,1200	39.126	4.512.369,00
24/1/2008	1,1600	8,41%	1,0900	1,1600	1,0900	67.304	75.844,94
23/1/2008	1,0700	0,94%	1,1000	1,1200	1,0400	90.064	9.762.658,00
22/1/2008	1,0600	-4,50%	1,0200	1,1000	1,0200	156.877	16.563.000,00
21/1/2008	1,1100	-2,63%	1,1200	1,1300	1,0800	43.985	4.851.500,00
17/1/2008	1,1400	0,88%	1,1500	1,1600	1,1000	50.535	5.759.182,00
16/1/2008	1,1300	-4,24%	1,1600	1,1800	1,1000	121.432	134.654,60
15/1/2008	1,1800	-1,67%	1,1800	1,2200	1,1600	31.916	3.818.840,00
14/1/2008	1,2000	3,45%	1,1700	1,2000	1,1200	69.396	81.759,85
11/1/2008	1,1600	-4,92%	1,2200	1,2300	1,1600	61.783	6.766.965,00
10/1/2008	1,2200	-3,17%	1,2500	1,2700	1,2200	275.961	34.500.797,00
09/1/2008	1,2600	0,00%	1,2200	1,2600	1,2200	1.001	1.221,26
08/1/2008	1,2600	-2,33%	1,2800	1,2800	1,2600	650	820,00
07/1/2008	1,2900	1,57%	1,2700	1,3000	1,2600	35.330	45.229,80
04/1/2008	1,2700	3,25%	1,2400	1,3300	1,2400	228.257	278.952,13
03/1/2008	1,2300	2,50%	1,1800	1,2300	1,1700	80.768	9.678.097,00
02/1/2008	1,2000	4,35%	1,1700	1,2100	1,1700	174.126	20.697.698,00
28/12/2007	1,1500	-0,86%	1,1500	1,1700	1,1000	116.478	13.338.326,00
21/12/2007	1,1600	2,65%	1,1400	1,1700	1,1400	71.607	8.235.566,00
20/12/2007	1,1300	0,89%	1,1100	1,1500	1,0900	105.070	11.691.522,00
19/12/2007	1,1200	-0,88%	1,1400	1,1500	1,0800	73.763	81.514,30
18/12/2007	1,1300	-4,24%	1,1300	1,1500	1,1200	44.686	5.046.358,00
14/12/2007	1,1800	0,00%	1,1800	1,1900	1,1400	78.525	90.951,72
13/12/2007	1,1800	-1,67%	1,2000	1,2000	1,1700	45.765	23.585,20
12/12/2007	1,2000	0,00%	1,1800	1,2000	1,1800	27.238	32.206,00
11/12/2007	1,2000	0,00%	1,1800	1,2000	1,1800	11.025	13.041,50
10/12/2007	1,2000	0,84%	1,2000	1,2000	1,1700	16.100	1.922.200,00
07/12/2007	1,1900	-0,83%	1,2200	1,2200	1,1900	27.510	3.314.290,00
06/12/2007	1,2000	0,00%	1,2000	1,2100	1,1900	31.074	37.233,90
05/12/2007	1,2000	1,69%	1,1800	1,2300	1,1800	39.435	4.616.560,00
04/12/2007	1,1800	-2,48%	1,2000	1,2000	1,1600	141.868	164.083,06
03/12/2007	1,2100	-3,20%	1,2200	1,2300	1,2000	51.055	61.650,95
30/11/2007	1,2500	0,81%	1,2200	1,2500	1,1700	123.726	147.242,96
29/11/2007	1,2400	0,81%	1,2500	1,2600	1,2000	144.204	176.405,07
28/11/2007	1,2300	1,65%	1,2200	1,2400	1,1700	80.455	98.014,34
27/11/2007	1,2100	-1,63%	1,2000	1,2400	1,1500	167.420	196.975,29
26/11/2007	1,2300	-3,15%	1,3200	1,3200	1,1800	328.380	421.336,10
23/11/2007	1,2700	4,10%	1,2400	1,2900	1,2400	143.383	181.062,57
22/11/2007	1,2200	3,39%	1,2000	1,2200	1,1600	159.694	188.654,23
21/11/2007	1,1800	-7,09%	1,2700	1,2700	1,1500	77.473	91.514,30
20/11/2007	1,2700	0,79%	1,2100	1,2700	1,1800	73.176	88.690,71
19/11/2007	1,2600	-3,08%	1,3000	1,3300	1,2500	192.007	247.126,72
16/11/2007	1,3000	-0,76%	1,3100	1,3100	1,2800	29.624	38.336,50
15/11/2007	1,3100	-4,38%	1,3700	1,3700	1,2900	82.182	107.562,59
14/11/2007	1,3700	0,74%	1,4000	1,4000	1,3500	177.589	245.604,18
13/11/2007	1,3600	0,74%	1,3500	1,3800	1,3500	370.773	50.002.740,00
12/11/2007	1,3500	-0,74%	1,3600	1,4000	1,3300	147.624	201.438,00
09/11/2007	1,3600	-4,90%	1,4000	1,4000	1,3600	53.761	74.208,00
08/11/2007	1,4300	-0,69%	1,4300	1,4400	1,4000	46.101	65.416,35
07/11/2007	1,4400	-0,69%	1,4600	1,4600	1,4000	130.089	184.494,00
06/11/2007	1,4500	0,00%	1,4300	1,4900	1,4200	70.836	103.893,00
05/11/2007	1,4500	-2,03%	1,4800	1,4800	1,4500	34.283	50.139,35
02/11/2007	1,4800	-1,33%	1,5000	1,5000	1,4700	9.055	13.411,00
01/11/2007	1,5000	0,00%	1,5000	1,5000	1,4700	23.186	30.835,00
31/10/2007	1,5000	2,04%	1,4700	1,5000	1,4700	14.547	21.565,00
30/10/2007	1,4700	-0,68%	1,4800	1,4800	1,4600	20.965	30.779,20
29/10/2007	1,4800	0,68%	1,5000	1,5000	1,4700	18.459	27.215,98
26/10/2007	1,4700	0,00%	1,4700	1,4700	1,4600	50.138	73.416,00
25/10/2007	1,4700	-1,34%	1,4900	1,4900	1,4700	14.140	20.945,70
24/10/2007	1,4900	-2,61%	1,5300	1,5300	1,4600	53.689	78.959,50
23/10/2007	1,5300	3,38%	1,5000	1,5300	1,4700	21.340	31.684,00
22/10/2007	1,4800	-1,99%	1,5000	1,5000	1,4800	40.952	60.883,00
19/10/2007	1,5100	0,67%	1,5000	1,5400	1,5000	195.025	298.069,00
18/10/2007	1,5000	-3,85%	1,5600	1,5600	1,4900	130.519	200.325,60
17/10/2007	1,5600	4,70%	1,4800	1,5900	1,4800	50.909	77.205,00
16/10/2007	1,4900	-3,25%	1,5300	1,5300	1,4800	83.701	125.242,00
15/10/2007	1,5400	-0,65%	1,5400	1,5400	1,5200	47.946	73.252,70
12/10/2007	1,5500	-3,13%	1,5500	1,5600	1,5000	128.303	197.349,45
11/10/2007	1,6000	0,63%	1,5900	1,6000	1,5600	153.281	242.897,53
10/10/2007	1,5900	0,00%	1,5900	1,6100	1,5800	129.729	207.597,60
09/10/2007	1,5900	1,27%	1,5700	1,5900	1,5600	93.200	146.861,00
08/10/2007	1,5700	1,95%	1,5500	1,5800	1,5500	54.210	84.884,70
05/10/2007	1,5400	-0,65%	1,5500	1,5500	1,5300	58.782	90.467,08
04/10/2007	1,5500	-1,27%	1,5500	1,5600	1,5500	14.600	22.641,00
03/10/2007	1,5700	0,00%	1,5500	1,5700	1,5500	45.887	71.588,98
02/10/2007	1,5700	1,95%	1,5400	1,5700	1,5400	237.895	369.539,14
28/9/2007	1,5400	-0,65%	1,5600	1,5600	1,5300	47.257	72.925,60
27/9/2007	1,5500	1,31%	1,5100	1,5900	1,5100	45.402	70.172,10
26/9/2007	1,5300	0,66%	1,5300	1,5300	1,5100	31.825	48.175,00
25/9/2007	1,5200	-0,65%	1,5300	1,5300	1,5000	47.987	72.518,00
24/9/2007	1,5300	0,00%	1,5100	1,5300	1,5100	10.761	16.249,53
21/9/2007	1,5300	0,00%	1,5300	1,5300	1,5000	57.650	86.981,50
20/9/2007	1,5300	0,00%	1,5200	1,5400	1,5200	26.509	40.588,77
19/9/2007	1,5300	0,00%	1,5500	1,5600	1,5300	15.064	23.228,37
18/9/2007	1,5300	0,66%	1,5200	1,5300	1,4800	44.500	66.879,00
17/9/2007	1,5200	-1,94%	1,5400	1,5400	1,5000	10.207	15.513,71
14/9/2007	1,5500	0,00%	1,5600	1,5600	1,5500	6.490	10.104,70
13/9/2007	1,5500	-1,27%	1,5500	1,5700	1,5500	10.513	16.295,70
12/9/2007	1,5700	0,00%	1,5600	1,5800	1,5600	10.390	16.351,29
11/9/2007	1,5700	0,00%	1,5800	1,5800	1,5600	12.000	18.890,00
10/9/2007	1,5700	-0,63%	1,5600	1,5700	1,5300	37.254	57.779,45
07/9/2007	1,5800	-1,25%	1,6000	1,6100	1,5800	40.351	64.415,66
06/9/2007	1,6000	0,00%	1,6200	1,6300	1,6000	82.548	132.826,81
05/9/2007	1,6000	0,00%	1,6200	1,6200	1,6000	61.473	98.901,85
04/9/2007	1,6000	0,00%	1,6000	1,6200	1,6000	123.852	199.154,00
03/9/2007	1,6000	1,91%	1,6000	1,6300	1,6000	282.163	455.345,28
31/8/2007	1,5700	3,29%	1,5100	1,6000	1,5000	287.354	448.317,00
30/8/2007	1,5200	-1,30%	1,5300	1,5400	1,5000	68.845	105.185,40
29/8/2007	1,5400	1,32%	1,4900	1,5400	1,4200	89.139	133.999,00
28/8/2007	1,5200	-1,30%	1,5200	1,5400	1,5000	53.640	79.640,06
27/8/2007	1,5400	0,65%	1,5100	1,5500	1,5000	96.456	146.720,81
24/8/2007	1,5300	-0,65%	1,5400	1,5400	1,5000	61.479	93.132,65
23/8/2007	1,5400	1,32%	1,5600	1,5700	1,5200	47.472	72.664,19
22/8/2007	1,5200	1,33%	1,5100	1,5300	1,5000	149.313	226.091,49
21/8/2007	1,5000	-1,32%	1,5100	1,5200	1,4900	59.800	89.559,00
20/8/2007	1,5200	0,66%	1,5400	1,5500	1,5000	68.586	104.567,45
17/8/2007	1,5100	2,03%	1,4800	1,5200	1,4300	166.866	246.830,65
16/8/2007	1,4800	-3,90%	1,5200	1,5200	1,4500	126.582	186.181,12
14/8/2007	1,5400	-1,28%	1,5600	1,5600	1,5300	21.118	32.435,30
13/8/2007	1,5600	1,30%	1,5400	1,5600	1,5300	134.683	207.336,56
10/8/2007	1,5400	-3,14%	1,5800	1,5800	1,5100	184.737	280.465,71
09/8/2007	1,5900	-1,85%	1,6200	1,6200	1,5900	63.325	101.291,50
08/8/2007	1,6200	0,00%	1,6100	1,6200	1,5800	112.589	180.195,84
07/8/2007	1,6200	0,62%	1,6200	1,6700	1,6200	45.105	73.876,64
06/8/2007	1,6100	0,00%	1,6200	1,6200	1,5700	65.990	105.466,20
03/8/2007	1,6100	-1,83%	1,6400	1,6500	1,6100	41.836	67.865,90
02/8/2007	1,6400	0,00%	1,6500	1,6900	1,6400	57.587	95.106,75
01/8/2007	1,6400	-0,61%	1,6300	1,6400	1,6000	128.169	207.466,00
31/7/2007	1,6500	1,23%	1,6500	1,6700	1,6400	149.375	201.571,33
30/7/2007	1,6300	-1,81%	1,6400	1,6600	1,6000	114.266	176.338,86
27/7/2007	1,6600	3,11%	1,5800	1,6900	1,5600	234.205	383.588,85
26/7/2007	1,6100	-5,85%	1,6800	1,7000	1,6100	151.342	247.376,30
25/7/2007	1,7100	-1,16%	1,7200	1,7400	1,6300	122.300	18.813.385,00
24/7/2007	1,7300	-2,26%	1,7700	1,7800	1,7300	81.035	142.356,50
23/7/2007	1,7700	-0,56%	1,7700	1,7800	1,7500	62.392	110.112,42
20/7/2007	1,7800	-2,73%	1,8200	1,8200	1,7600	81.794	132.037,70
19/7/2007	1,8300	2,23%	1,8000	1,8400	1,7900	394.558	711.205,74
18/7/2007	1,7900	0,56%	1,7900	1,8000	1,7600	129.502	178.565,06
17/7/2007	1,7800	-0,56%	1,7900	1,7900	1,7400	91.895	161.805,60
16/7/2007	1,7900	1,13%	1,7700	1,8100	1,7500	266.735	475.745,40
13/7/2007	1,7700	1,14%	1,7500	1,7900	1,7100	234.985	413.027,93
12/7/2007	1,7500	4,17%	1,7000	1,7500	1,6800	325.745	557.006,78
11/7/2007	1,6800	0,60%	1,6500	1,7000	1,6200	116.907	189.928,30
10/7/2007	1,6700	-1,18%	1,6800	1,7100	1,6000	172.390	278.447,66
09/7/2007	1,6900	-1,74%	1,7300	1,7500	1,6600	281.008	476.076,31
06/7/2007	1,7200	1,78%	1,6800	1,7200	1,6800	352.606	591.026,60
05/7/2007	1,6900	1,81%	1,6600	1,7000	1,6500	218.459	364.585,30
04/7/2007	1,6600	3,11%	1,6300	1,6800	1,6100	395.896	616.296,92
03/7/2007	1,6100	-1,23%	1,6300	1,6300	1,5900	44.604	71.682,24
02/7/2007	1,6300	1,24%	1,6000	1,6300	1,5900	75.311	108.290,94
29/6/2007	1,6100	-0,62%	1,6200	1,6300	1,6000	140.095	226.006,89
28/6/2007	1,6200	1,25%	1,6000	1,6300	1,5800	176.111	282.482,19
27/6/2007	1,6000	0,00%	1,6000	1,6200	1,5900	212.509	339.870,90
26/6/2007	1,6000	-1,84%	1,6500	1,6600	1,5800	169.438	270.746,00
25/6/2007	1,6300	5,16%	1,5500	1,6300	1,5500	264.597	424.255,60
22/6/2007	1,5500	1,97%	1,5400	1,5600	1,5100	220.570	338.596,11
21/6/2007	1,5200	-0,65%	1,5200	1,5500	1,5100	201.122	307.244,07
20/6/2007	1,5300	4,79%	1,4500	1,5500	1,4500	425.214	645.663,47
19/6/2007	1,4600	0,00%	1,4600	1,4600	1,4300	426.384	610.742,96
18/6/2007	1,4600	0,00%	1,4600	1,4600	1,4300	63.420	91.552,14
15/6/2007	1,4600	0,69%	1,4300	1,4600	1,4300	5.048	7.369,00
14/6/2007	1,4500	1,40%	1,4600	1,4800	1,4300	115.226	168.090,50
12/6/2007	1,4300	2,14%	1,4200	1,4400	1,4000	172.133	243.833,78
08/6/2007	1,4000	2,19%	1,3700	1,4000	1,3500	103.752	130.953,95
07/6/2007	1,3700	-1,44%	1,3900	1,4000	1,3700	61.938	61.159,35
06/6/2007	1,3900	2,96%	1,3600	1,4100	1,3500	237.448	327.648,62
05/6/2007	1,3500	-1,46%	1,3600	1,3700	1,3500	74.003	100.614,00
04/6/2007	1,3700	-1,44%	1,3900	1,3900	1,3500	157.461	188.723,96
01/6/2007	1,3900	-0,71%	1,4000	1,4100	1,3800	101.551	140.852,14
31/5/2007	1,4000	1,45%	1,4000	1,4100	1,3600	222.690	303.513,67
30/5/2007	1,3800	-1,43%	1,4000	1,4000	1,3600	102.045	140.889,59
29/5/2007	1,4000	0,00%	1,3900	1,4000	1,3600	139.341	185.850,61
25/5/2007	1,4000	-2,10%	1,4300	1,4300	1,3800	266.971	369.100,21
24/5/2007	1,4300	0,00%	1,4300	1,4400	1,4000	142.403	201.263,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%