Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

8,8500 €

-0,0500 (-0,56%)

Άνοιγμα 8,8000
Υψηλό 8,8500
Χαμηλό 8,7000

Όγκος 1.389
Τζίρος 12.252 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/4/2010	0,7540	0,00%	0,7540	0,7540	0,7540		,00
07/4/2010	0,7540	-2,20%	0,7540	0,7540	0,7540	5.809	,00
06/4/2010	0,7710	-6,20%	0,8220	0,8220	0,7540	8.087	,00
01/4/2010	0,8220	0,00%	0,8130	0,8220	0,8130	1.217	,00
31/3/2010	0,8220	0,00%	0,8220	0,8220	0,8220		,00
30/3/2010	0,8220	0,00%	0,8220	0,8220	0,8220		,00
29/3/2010	0,8220	-0,96%	0,7800	0,8220	0,7800	238	,00
26/3/2010	0,8300	2,09%	0,8300	0,8300	0,8300	238	,00
24/3/2010	0,8130	0,00%	0,8130	0,8130	0,8130		,00
23/3/2010	0,8130	3,17%	0,8130	0,8130	0,8130	1	,00
22/3/2010	0,7880	1,03%	0,7800	0,8130	0,7710	1.455	,00
19/3/2010	0,7800	0,00%	0,7800	0,7800	0,7800		,00
18/3/2010	0,7800	-2,01%	0,7800	0,7800	0,7800	298	,00
17/3/2010	0,7960	-4,10%	0,7960	0,7960	0,7960	24	,00
16/3/2010	0,8300	0,00%	0,8300	0,8300	0,8300		,00
15/3/2010	0,8300	0,00%	0,8300	0,8300	0,8300		,00
12/3/2010	0,8300	0,00%	0,8300	0,8300	0,7960	1.531	,00
11/3/2010	0,8300	0,97%	0,7960	0,8380	0,7960	13.877	,00
10/3/2010	0,8220	4,31%	0,8220	0,8220	0,8220	835	,00
09/3/2010	0,7880	-5,97%	0,7880	0,7880	0,7880	1.430	,00
08/3/2010	0,8380	1,95%	0,7630	0,8380	0,7630	436	,00
05/3/2010	0,8220	2,11%	0,8130	0,8220	0,8130	59	,00
04/3/2010	0,8050	-2,07%	0,8050	0,8050	0,8050	358	,00
03/3/2010	0,8220	4,31%	0,7540	0,8220	0,7540	715	,00
02/3/2010	0,7880	6,78%	0,7880	0,7880	0,7880	47	,00
01/3/2010	0,7380	-1,07%	0,7460	0,7460	0,7380	1.229	,00
26/2/2010	0,7460	0,00%	0,7460	0,7460	0,7460		,00
25/2/2010	0,7460	-1,06%	0,7460	0,7460	0,7460	311	,00
24/2/2010	0,7540	-5,28%	0,7540	0,7540	0,7540	824	,00
23/2/2010	0,7960	0,00%	0,7960	0,7960	0,7960		,00
22/2/2010	0,7960	3,24%	0,7960	0,7960	0,7960	23	,00
19/2/2010	0,7710	-5,17%	0,8300	0,8380	0,7710	5.369	,00
18/2/2010	0,8130	0,00%	0,8130	0,8130	0,8130	1.301	,00
17/2/2010	0,8130	0,00%	0,8130	0,8130	0,8130	1.192	,00
16/2/2010	0,8130	6,55%	0,7880	0,8380	0,7880	691	,00
12/2/2010	0,7630	5,83%	0,7460	0,7880	0,7460	2.517	,00
11/2/2010	0,7210	0,00%	0,7210	0,7210	0,7210		,00
10/2/2010	0,7210	8,91%	0,6710	0,7210	0,6710	4.820	,00
09/2/2010	0,6620	-3,64%	0,6790	0,6960	0,6200	7.455	,00
08/2/2010	0,6870	0,00%	0,6450	0,7040	0,6450	2.527	,00
05/2/2010	0,6870	-5,76%	0,7040	0,7210	0,6790	3.615	,00
04/2/2010	0,7290	-2,28%	0,7290	0,7380	0,7290	2.773	,00
03/2/2010	0,7460	-3,24%	0,7380	0,7710	0,7040	375	,00
02/2/2010	0,7710	1,05%	0,7380	0,7800	0,7380	1.080	,00
01/2/2010	0,7630	-2,18%	0,7540	0,7800	0,7540	1.336	,00
29/1/2010	0,7800	1,17%	0,7630	0,8220	0,7540	1.505	,00
28/1/2010	0,7710	0,00%	0,7710	0,7710	0,7710	2.697	,00
27/1/2010	0,7710	0,00%	0,7710	0,8130	0,7710	1.575	,00
26/1/2010	0,7710	-1,15%	0,7800	0,7880	0,7710	83	,00
25/1/2010	0,7800	1,17%	0,7540	0,8300	0,7540	1.819	,00
22/1/2010	0,7710	-8,00%	0,7630	0,8380	0,7540	6.221	,00
21/1/2010	0,8380	-17,03%	0,9050	0,9050	0,8300	12.257	,00
20/1/2010	1,0100	5,65%	0,9220	1,0200	0,8970	79	,00
19/1/2010	0,9560	-9,81%	1,0800	1,0800	0,9560	2.219	,00
18/1/2010	1,0600	-0,93%	1,1100	1,1100	1,0600	191	,00
15/1/2010	1,0700	1,90%	1,0700	1,0700	1,0700	12	,00
14/1/2010	1,0500	-0,94%	1,1000	1,1000	1,0500	72	,00
13/1/2010	1,0600	0,00%	1,0600	1,0600	1,0600	12	,00
12/1/2010	1,0600	3,92%	0,9470	1,0700	0,9470	200	,00
11/1/2010	1,0200	-8,11%	1,1100	1,1100	1,0100	4.381	,00
08/1/2010	1,1100	4,72%	1,1100	1,1100	1,1100	24	,00
07/1/2010	1,0600	3,92%	1,0600	1,0600	1,0600	2.052	,00
05/1/2010	1,0200	-8,11%	1,0600	1,0800	1,0100	3.101	,00
04/1/2010	1,1100	7,77%	1,0800	1,1100	1,0800	2.708	,00
31/12/2009	1,0300	0,00%	1,0300	1,0300	1,0300		,00
30/12/2009	1,0300	0,00%	1,0300	1,0300	1,0300		,00
29/12/2009	1,0300	9,69%	0,9640	1,0300	0,9640	133	135,73
28/12/2009	0,9390	2,74%	0,9390	0,9390	0,9390	2	2,24
23/12/2009	0,9140	3,86%	0,8470	0,9140	0,8470	96	86,10
22/12/2009	0,8800	9,32%	0,8050	0,8800	0,8050	1.814	1.532,04
21/12/2009	0,8050	-6,72%	0,8380	0,8380	0,7880	2.095	1.700,34
18/12/2009	0,8630	-1,03%	0,8630	0,8630	0,8630	44	38,11
17/12/2009	0,8720	0,00%	0,8720	0,8720	0,8720		,00
16/12/2009	0,8720	0,00%	0,8720	0,8720	0,8720		,00
15/12/2009	0,8720	1,04%	0,8630	0,8720	0,8630	2.392	2.074,70
14/12/2009	0,8630	3,98%	0,8630	0,8630	0,8380	1.420	1.201,00
11/12/2009	0,8300	-3,82%	0,8300	0,8630	0,8130	3.829	3.170,60
10/12/2009	0,8630	2,98%	0,8470	0,8720	0,8130	8.711	7.275,48
09/12/2009	0,8380	-8,32%	0,8550	0,9050	0,8300	6.216	5.403,20
08/12/2009	0,9140	-5,97%	0,9390	0,9390	0,9140	715	661,00
07/12/2009	0,9720	-3,76%	0,9220	0,9720	0,9220	20	18,82
04/12/2009	1,0100	7,56%	0,8970	1,0100	0,8970	2.073	1.889,53
03/12/2009	0,9390	-0,84%	0,9390	0,9390	0,9390	313	293,44
02/12/2009	0,9470	6,52%	0,8890	0,9470	0,8890	1.958	1.789,77
01/12/2009	0,8890	-0,89%	0,8970	0,8970	0,8800	6.823	,00
30/11/2009	0,8970	-2,71%	0,9220	0,9220	0,8890	830	,00
27/11/2009	0,9220	-8,71%	1,0100	1,0100	0,9050	52.660	,00
26/11/2009	1,0100	-3,81%	1,0600	1,0600	1,0100	5.696	,00
25/11/2009	1,0500	-0,94%	1,1300	1,1300	1,0300	14.828	,00
24/11/2009	1,0600	-4,50%	1,0900	1,1000	1,0500	1.730	,00
23/11/2009	1,1100	0,91%	1,0600	1,1100	1,0600	298	,00
20/11/2009	1,1000	-0,90%	1,0900	1,1100	1,0700	12.680	,00
19/11/2009	1,1100	0,91%	1,1200	1,1700	1,1000	1.628	,00
18/11/2009	1,1000	0,92%	1,0900	1,1400	1,0600	1.153	,00
17/11/2009	1,0900	-0,91%	1,1000	1,1000	1,0600	5.190	,00
16/11/2009	1,1000	-3,51%	1,1000	1,1200	1,1000	1.452	,00
13/11/2009	1,1400	0,00%	1,1400	1,1400	1,1400		,00
12/11/2009	1,1400	1,79%	1,1100	1,1400	1,1100	2.065	,00
11/11/2009	1,1200	-0,88%	1,1200	1,1200	1,1200	358	,00
10/11/2009	1,1300	-3,42%	1,2000	1,2000	1,1300	121	,00
09/11/2009	1,1700	1,74%	1,1300	1,1700	1,1300	490	,00
06/11/2009	1,1500	-1,71%	1,1700	1,1700	1,1300	2.625	,00
05/11/2009	1,1700	0,00%	1,1700	1,1700	1,1700	358	,00
04/11/2009	1,1700	0,00%	1,1300	1,1700	1,1300	943	,00
03/11/2009	1,1700	0,00%	1,1700	1,1700	1,1700		,00
02/11/2009	1,1700	-0,85%	1,1300	1,1700	1,1300	2.983	,00
30/10/2009	1,1800	4,42%	1,1700	1,1800	1,1700	358	,00
29/10/2009	1,1300	-0,88%	1,1300	1,1300	1,1200	3.495	,00
27/10/2009	1,1400	-3,39%	1,1400	1,1400	1,1400	179	,00
26/10/2009	1,1800	0,85%	1,1800	1,1800	1,1800	59	,00
23/10/2009	1,1700	0,86%	1,1700	1,1700	1,1700	244	,00
22/10/2009	1,1600	-1,69%	1,1600	1,1600	1,1600	1.920	,00
21/10/2009	1,1800	0,00%	1,1800	1,1800	1,1800		,00
20/10/2009	1,1800	3,51%	1,1400	1,1900	1,1300	4.593	,00
19/10/2009	1,1400	-3,39%	1,1700	1,1700	1,1400	1.169	,00
16/10/2009	1,1800	2,61%	1,1500	1,1900	1,1400	37.051	,00
15/10/2009	1,1500	-4,17%	1,1800	1,2200	1,1400	2.910	,00
14/10/2009	1,2000	-0,83%	1,2500	1,2600	1,1900	3.578	,00
13/10/2009	1,2100	3,42%	1,1900	1,2100	1,1700	23.863	,00
12/10/2009	1,1700	0,00%	1,1800	1,1800	1,1700	417	,00
09/10/2009	1,1700	-4,88%	1,1700	1,2300	1,1700	1.642	,00
08/10/2009	1,2300	1,65%	1,2300	1,2600	1,1900	656	,00
07/10/2009	1,2100	0,00%	1,2100	1,2100	1,2100		,00
06/10/2009	1,2100	2,54%	1,1100	1,2200	1,1100	2.243	,00
05/10/2009	1,1800	3,51%	1,1400	1,1900	1,1200	2.298	,00
02/10/2009	1,1400	-2,56%	1,1700	1,1700	1,1400	1.181	,00
01/10/2009	1,1700	2,63%	1,1300	1,1700	1,1300	3.363	,00
30/9/2009	1,1400	0,88%	1,1400	1,1400	1,1400	191	,00
29/9/2009	1,1300	-3,42%	1,1700	1,1700	1,1300	4.915	,00
28/9/2009	1,1700	-0,85%	1,1800	1,2300	1,1700	3.996	,00
25/9/2009	1,1800	-5,60%	1,1900	1,1900	1,1800	179	,00
24/9/2009	1,2500	0,00%	1,2500	1,2500	1,2500	238	,00
23/9/2009	1,2500	-1,57%	1,2400	1,2700	1,2400	1.819	,00
22/9/2009	1,2700	4,96%	1,2100	1,2800	1,1800	1.229	,00
21/9/2009	1,2100	-0,82%	1,2100	1,2100	1,2100	417	,00
18/9/2009	1,2200	-3,17%	1,2000	1,2400	1,1900	2.684	,00
17/9/2009	1,2600	3,28%	1,2200	1,2700	1,2200	1.820	,00
16/9/2009	1,2200	3,39%	1,2100	1,2200	1,2100	298	,00
15/9/2009	1,1800	3,51%	1,1200	1,1800	1,1200	334	,00
14/9/2009	1,1400	-1,72%	1,1400	1,1400	1,1400	943	,00
11/9/2009	1,1600	-1,69%	1,1600	1,1600	1,1600	179	,00
10/9/2009	1,1800	0,00%	1,1400	1,1800	1,1300	2.397	,00
09/9/2009	1,1800	0,85%	1,1400	1,1800	1,1400	274	,00
08/9/2009	1,1700	1,74%	1,1600	1,1900	1,1300	1.980	,00
07/9/2009	1,1500	0,00%	1,1400	1,1500	1,1400	2.137	,00
04/9/2009	1,1500	-0,86%	1,1900	1,1900	1,1500	1.611	,00
03/9/2009	1,1600	-0,85%	1,1400	1,1600	1,1300	3.936	,00
02/9/2009	1,1700	2,63%	1,1300	1,1700	1,1300	3.459	,00
01/9/2009	1,1400	-3,39%	1,1400	1,1400	1,1400	1.551	,00
31/8/2009	1,1800	-0,84%	1,1800	1,1900	1,1300	2.148	,00
28/8/2009	1,1900	-3,25%	1,2200	1,2200	1,1700	4.234	,00
27/8/2009	1,2300	-2,38%	1,2300	1,2300	1,2300	2.278	,00
26/8/2009	1,2600	1,61%	1,2600	1,2600	1,2200	1.503	,00
25/8/2009	1,2400	1,64%	1,2600	1,2700	1,2400	776	,00
24/8/2009	1,2200	-1,61%	1,2400	1,2400	1,2200	238	,00
21/8/2009	1,2400	0,00%	1,2400	1,2400	1,2400	292	,00
20/8/2009	1,2400	0,00%	1,2400	1,2400	1,2400		,00
19/8/2009	1,2400	-2,36%	1,2200	1,2500	1,1900	2.225	,00
18/8/2009	1,2700	4,10%	1,2200	1,2800	1,2200	6.257	,00
17/8/2009	1,2200	-3,94%	1,2200	1,2200	1,2200	120	,00
14/8/2009	1,2700	3,25%	1,2600	1,2800	1,2600	8.403	,00
13/8/2009	1,2300	-1,60%	1,2200	1,2600	1,2100	2.983	,00
12/8/2009	1,2500	-0,79%	1,2300	1,2500	1,2200	1.430	,00
11/8/2009	1,2600	3,28%	1,2800	1,2800	1,2300	1.832	,00
10/8/2009	1,2200	0,00%	1,2200	1,2200	1,2200		,00
07/8/2009	1,2200	-3,94%	1,2500	1,2500	1,2200	954	,00
06/8/2009	1,2700	3,25%	1,2300	1,2700	1,2200	2.381	,00
05/8/2009	1,2300	0,00%	1,2300	1,2300	1,2300		,00
04/8/2009	1,2300	-2,38%	1,2400	1,2400	1,2300	1.549	,00
03/8/2009	1,2600	0,00%	1,2200	1,2600	1,2200	954	,00
31/7/2009	1,2600	0,80%	1,2200	1,2600	1,2200	1.073	,00
30/7/2009	1,2500	2,46%	1,2400	1,2500	1,2400	793	,00
29/7/2009	1,2200	-1,61%	1,2200	1,2200	1,2200	597	,00
28/7/2009	1,2400	-2,36%	1,2400	1,2400	1,2300	2.266	,00
27/7/2009	1,2700	-0,78%	1,2800	1,2800	1,2400	983	,00
24/7/2009	1,2800	2,40%	1,2700	1,2800	1,2600	519	,00
23/7/2009	1,2500	1,63%	1,2900	1,3000	1,2500	242	,00
22/7/2009	1,2300	-1,60%	1,2700	1,3000	1,2300	1.146	,00
21/7/2009	1,2500	-1,57%	1,2500	1,2800	1,2500	752	,00
20/7/2009	1,2700	4,10%	1,2700	1,3000	1,2600	600	,00
17/7/2009	1,2200	-0,81%	1,2700	1,2700	1,2200	3.757	,00
16/7/2009	1,2300	2,50%	1,2300	1,2400	1,1900	1.523	,00
15/7/2009	1,2000	0,00%	1,2000	1,2000	1,2000		,00
14/7/2009	1,2000	4,35%	1,1800	1,2200	1,1500	1.872	,00
13/7/2009	1,1500	2,68%	1,1500	1,1500	1,1500	358	,00
10/7/2009	1,1200	-0,88%	1,1100	1,1300	1,1100	5.956	,00
09/7/2009	1,1300	-0,88%	1,1500	1,1500	1,1100	5.210	,00
08/7/2009	1,1400	1,79%	1,1400	1,1400	1,1100	1.790	,00
07/7/2009	1,1200	-4,27%	1,2100	1,2200	1,1200	14.868	,00
06/7/2009	1,1700	-4,88%	1,2300	1,2300	1,1600	6.084	,00
03/7/2009	1,2300	-0,81%	1,1700	1,2400	1,1700	5.847	,00
02/7/2009	1,2400	4,20%	1,2000	1,2400	1,1700	4.497	,00
01/7/2009	1,1900	1,71%	1,2400	1,2400	1,1900	683	,00
30/6/2009	1,1700	0,00%	1,1700	1,1700	1,1700		,00
29/6/2009	1,1700	-3,31%	1,2000	1,2000	1,1700	5.369	,00
26/6/2009	1,2100	0,00%	1,2100	1,2100	1,2100		,00
25/6/2009	1,2100	0,00%	1,2100	1,2100	1,2100		,00
24/6/2009	1,2100	3,42%	1,2100	1,2100	1,2100	298	,00
23/6/2009	1,1700	1,74%	1,1500	1,1700	1,1300	1.371	,00
22/6/2009	1,1500	-4,17%	1,1700	1,1700	1,1500	4.175	,00
19/6/2009	1,2000	2,56%	1,1900	1,2200	1,1700	1.050	,00
18/6/2009	1,1700	-1,68%	1,1700	1,2300	1,1700	6.525	,00
17/6/2009	1,1900	-1,65%	1,1800	1,1900	1,1700	7.158	,00
16/6/2009	1,2100	0,00%	1,1900	1,2100	1,1800	2.397	,00
15/6/2009	1,2100	-3,20%	1,2300	1,2300	1,2000	6.796	,00
12/6/2009	1,2500	4,17%	1,2000	1,2600	1,2000	10.354	,00
11/6/2009	1,2000	-1,64%	1,2200	1,2400	1,2000	298	,00
10/6/2009	1,2200	-1,61%	1,2100	1,2400	1,2000	8.115	,00
09/6/2009	1,2400	0,00%	1,2400	1,2400	1,2400	1.192	,00
05/6/2009	1,2400	0,00%	1,2400	1,2400	1,2400	597	,00
04/6/2009	1,2400	1,64%	1,2200	1,2700	1,2200	4.610	,00
03/6/2009	1,2200	4,27%	1,1800	1,2300	1,1700	9.901	,00
02/6/2009	1,1700	0,00%	1,1900	1,2300	1,1700	6.888	,00
01/6/2009	1,1700	-2,50%	1,2000	1,2000	1,1700	3.005	,00
29/5/2009	1,2000	-3,23%	1,2300	1,2700	1,2000	8.511	,00
28/5/2009	1,2400	3,33%	1,2200	1,2400	1,2200	1.290	,00
27/5/2009	1,2000	-4,00%	1,2700	1,2700	1,1900	7.003	,00
26/5/2009	1,2500	-5,30%	1,2500	1,2500	1,2500	3.578	,00
25/5/2009	1,3200	5,60%	1,2200	1,3200	1,2200	2.625	,00
22/5/2009	1,2500	3,31%	1,2000	1,2500	1,2000	5.666	,00
21/5/2009	1,2100	-0,82%	1,2300	1,2300	1,1800	3.578	,00
20/5/2009	1,2200	3,39%	1,1700	1,2700	1,1700	4.747	,00
19/5/2009	1,1800	0,85%	1,1800	1,2000	1,1800	7.720	,00
18/5/2009	1,1700	0,00%	1,1500	1,1700	1,1500	4.209	,00
15/5/2009	1,1700	-1,68%	1,1800	1,1800	1,1700	2.148	,00
14/5/2009	1,1900	-0,83%	1,1400	1,2200	1,1400	7.374	,00
13/5/2009	1,2000	-0,83%	1,2000	1,2000	1,2000	2.052	,00
12/5/2009	1,2100	5,22%	1,1700	1,2200	1,1700	5.852	,00
11/5/2009	1,1500	-3,36%	1,1700	1,1900	1,1300	9.603	,00
08/5/2009	1,1900	0,85%	1,1700	1,1900	1,1600	4.900	,00
07/5/2009	1,1800	-3,28%	1,2900	1,2900	1,1700	4.372	,00
06/5/2009	1,2200	0,83%	1,2300	1,2500	1,2200	4.354	,00
05/5/2009	1,2100	-1,63%	1,2300	1,2700	1,1700	19.016	,00
04/5/2009	1,2300	-3,91%	1,2400	1,2400	1,2300	358	,00
30/4/2009	1,2800	4,92%	1,2900	1,2900	1,2400	1.314	,00
29/4/2009	1,2200	3,39%	1,1800	1,3000	1,1700	4.796	,00
28/4/2009	1,1800	-6,35%	1,2100	1,2100	1,1800	358	,00
27/4/2009	1,2600	-1,56%	1,2700	1,2700	1,2600	698	,00
24/4/2009	1,2800	7,56%	1,2200	1,2900	1,2200	9.615	,00
23/4/2009	1,1900	5,31%	1,1700	1,2100	1,1400	8.511	,00
22/4/2009	1,1300	-2,59%	1,1300	1,1400	1,1300	482	,00
21/4/2009	1,1600	-2,52%	1,1100	1,1600	1,1100	972	,00
16/4/2009	1,1900	4,39%	1,1700	1,2200	1,1700	15.974	,00
15/4/2009	1,1400	2,70%	1,1300	1,1400	1,1300	1.384	,00
14/4/2009	1,1100	-2,63%	1,1500	1,1700	1,1000	4.008	,00
09/4/2009	1,1400	0,00%	1,1200	1,1400	1,1000	2.457	,00
08/4/2009	1,1400	2,70%	1,1000	1,1400	1,1000	2.868	,00
07/4/2009	1,1100	0,00%	1,1100	1,1100	1,1100	1.192	,00
06/4/2009	1,1100	-1,77%	1,1200	1,1200	1,1100	592	654,92
03/4/2009	1,1300	0,00%	1,1200	1,1400	1,1100	1.290	,00
02/4/2009	1,1300	1,80%	1,1100	1,1400	1,1000	3.182	,00
01/4/2009	1,1100	-0,89%	1,0900	1,1100	1,0900	1.909	,00
31/3/2009	1,1200	5,66%	1,0900	1,1300	1,0900	1.651	,00
30/3/2009	1,0600	-2,75%	1,0600	1,1100	1,0600	1.197	,00
27/3/2009	1,0900	0,00%	1,0900	1,0900	1,0900		,00
26/3/2009	1,0900	0,00%	1,0900	1,0900	1,0900		,00
24/3/2009	1,0900	-1,80%	1,1100	1,1100	1,0900	238	,00
23/3/2009	1,1100	2,78%	1,0900	1,1100	1,0900	1.371	,00
20/3/2009	1,0800	0,00%	1,1100	1,1100	1,0800	573	,00
19/3/2009	1,0800	2,86%	1,0400	1,0800	1,0400	1.192	,00
18/3/2009	1,0500	0,96%	1,0500	1,0500	1,0400	1.466	,00
17/3/2009	1,0400	-1,89%	1,0400	1,0800	1,0100	3.807	,00
16/3/2009	1,0600	0,95%	1,0800	1,0800	1,0400	1.371	,00
13/3/2009	1,0500	-0,94%	1,0800	1,0800	1,0500	3.698	,00
12/3/2009	1,0600	-1,85%	1,0600	1,0600	1,0600	978	,00
11/3/2009	1,0800	0,00%	1,0900	1,0900	1,0800	238	,00
10/3/2009	1,0800	2,86%	1,0500	1,0900	1,0500	1.729	,00
09/3/2009	1,0500	-1,87%	1,0700	1,0800	1,0500	7.568	,00
06/3/2009	1,0700	-3,60%	1,0900	1,1100	1,0600	3.794	,00
05/3/2009	1,1100	-2,63%	1,1300	1,1300	1,0900	4.146	,00
04/3/2009	1,1400	2,70%	1,1400	1,1400	1,1400	120	,00
03/3/2009	1,1100	-6,72%	1,1100	1,1100	1,1100	2.767	,00
27/2/2009	1,1900	1,71%	1,1000	1,1900	1,0900	15.508	,00
26/2/2009	1,1700	0,00%	1,1700	1,1700	1,1300	3.639	,00
25/2/2009	1,1700	6,36%	1,1700	1,1700	1,1700	1.479	,00
24/2/2009	1,1000	-0,90%	1,1200	1,1200	1,1000	1.192	,00
23/2/2009	1,1100	0,00%	1,1100	1,1100	1,1100		,00
20/2/2009	1,1100	-3,48%	1,1500	1,1500	1,1100	3.974	,00
19/2/2009	1,1500	-1,71%	1,1500	1,1700	1,1000	3.936	,00
18/2/2009	1,1700	0,00%	1,1700	1,1700	1,1500	1.705	,00
17/2/2009	1,1700	-4,88%	1,2200	1,2200	1,1700	3.135	,00
16/2/2009	1,2300	3,36%	1,1800	1,2300	1,1700	6.028	,00
13/2/2009	1,1900	-5,56%	1,2700	1,2700	1,1800	2.386	,00
12/2/2009	1,2600	4,13%	1,2000	1,2600	1,2000	608	,00
11/2/2009	1,2100	-0,82%	1,1800	1,2200	1,1800	1.658	,00
10/2/2009	1,2200	-5,43%	1,2300	1,2500	1,1900	3.698	,00
09/2/2009	1,2900	2,38%	1,2900	1,2900	1,2900	344	,00
06/2/2009	1,2600	5,00%	1,1800	1,2600	1,1800	3.578	,00
05/2/2009	1,2000	-4,76%	1,2000	1,2100	1,2000	1.109	,00
04/2/2009	1,2600	0,00%	1,2600	1,2600	1,2600		,00
03/2/2009	1,2600	-0,79%	1,2300	1,2700	1,2300	1.430	,00
02/2/2009	1,2700	4,10%	1,1800	1,2700	1,1700	895	,00
30/1/2009	1,2200	0,00%	1,2200	1,2200	1,2200	4.175	,00
29/1/2009	1,2200	-3,17%	1,2700	1,2700	1,2200	3.639	,00
28/1/2009	1,2600	5,00%	1,2200	1,2600	1,2200	1.217	,00
27/1/2009	1,2000	-4,00%	1,1800	1,2200	1,1800	2.660	,00
26/1/2009	1,2500	3,31%	1,2100	1,2600	1,1700	5.048	,00
23/1/2009	1,2100	0,00%	1,2200	1,2200	1,1900	1.551	,00
22/1/2009	1,2100	-0,82%	1,1800	1,2200	1,1700	1.264	,00
21/1/2009	1,2200	0,00%	1,2200	1,2200	1,1700	4.794	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%