Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,7700 €

-0,0300 (-0,79%)

Άνοιγμα 3,8000
Υψηλό 3,8000
Χαμηλό 3,7700

Όγκος 15.007
Τζίρος 56.772 €
Πράξεις 340

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/3/2010	49,8000	-1,19%	50,4000	51,0000	48,9000	62.149	,00
16/3/2010	50,4000	-0,59%	51,0000	51,0000	49,2000	53.352	,00
15/3/2010	50,7000	-1,17%	51,3000	51,3000	50,4000	29.385	,00
12/3/2010	51,3000	0,00%	51,3000	51,6000	51,0000	40.587	,00
11/3/2010	51,3000	-1,16%	51,6000	52,8000	50,7000	75.657	,00
10/3/2010	51,9000	2,37%	50,7000	51,9000	50,1000	66.888	,00
09/3/2010	50,7000	0,00%	50,4000	50,7000	49,8000	43.973	,00
08/3/2010	50,7000	1,20%	50,1000	51,9000	49,8000	66.021	,00
05/3/2010	50,1000	0,60%	49,5000	50,1000	49,2000	46.815	,00
04/3/2010	49,8000	0,00%	49,5000	50,1000	48,3000	53.994	,00
03/3/2010	49,8000	-0,60%	50,1000	50,1000	48,6000	38.364	,00
02/3/2010	50,1000	3,09%	48,6000	50,1000	47,7000	59.901	,00
01/3/2010	48,6000	3,18%	48,6000	49,2000	47,7000	90.667	,00
26/2/2010	47,1000	0,64%	46,8000	47,7000	45,9000	117.298	,00
25/2/2010	46,8000	-4,29%	47,7000	48,3000	45,6000	77.948	,00
24/2/2010	48,9000	0,62%	47,4000	48,9000	47,1000	54.640	,00
23/2/2010	48,6000	-4,14%	51,6000	51,6000	47,7000	135.967	,00
22/2/2010	50,7000	1,20%	50,4000	51,6000	49,2000	106.533	,00
19/2/2010	50,1000	3,09%	47,4000	50,1000	47,4000	49.717	,00
18/2/2010	48,6000	1,89%	47,7000	48,9000	47,1000	39.710	,00
17/2/2010	47,7000	-3,05%	50,1000	50,1000	47,7000	42.422	,00
16/2/2010	49,2000	-2,38%	50,4000	50,4000	47,4000	49.611	,00
12/2/2010	50,4000	-1,18%	52,2000	52,5000	49,5000	59.322	,00
11/2/2010	51,0000	0,59%	51,3000	54,0000	51,0000	168.164	,00
10/2/2010	50,7000	0,60%	52,8000	52,8000	50,4000	105.683	,00
09/2/2010	50,4000	1,82%	49,5000	50,7000	48,3000	90.210	,00
08/2/2010	49,5000	-1,20%	51,3000	51,3000	47,1000	70.607	,00
05/2/2010	50,1000	-6,70%	51,9000	52,5000	49,5000	90.611	,00
04/2/2010	53,7000	0,00%	53,7000	53,7000	52,5000	68.215	,00
03/2/2010	53,7000	-5,29%	57,6000	57,6000	53,7000	90.830	,00
02/2/2010	56,7000	-2,58%	57,6000	58,5000	56,4000	78.691	,00
01/2/2010	58,2000	4,86%	55,5000	58,2000	55,2000	73.894	,00
29/1/2010	55,5000	6,32%	52,2000	56,1000	52,2000	89.290	,00
28/1/2010	52,2000	4,19%	50,4000	53,1000	49,5000	92.142	,00
27/1/2010	50,1000	-6,18%	52,8000	52,8000	50,1000	54.596	,00
26/1/2010	53,4000	0,00%	52,2000	53,4000	50,7000	54.526	,00
25/1/2010	53,4000	11,95%	47,4000	53,7000	47,1000	117.188	,00
22/1/2010	47,7000	3,92%	44,7000	48,9000	44,7000	92.941	,00
21/1/2010	45,9000	1,32%	45,6000	47,1000	43,8000	88.412	,00
20/1/2010	45,3000	-5,03%	48,6000	48,9000	44,4000	94.368	,00
19/1/2010	47,7000	-1,85%	48,6000	49,5000	45,3000	108.675	,00
18/1/2010	48,6000	-5,26%	51,9000	51,9000	48,3000	80.653	,00
15/1/2010	51,3000	-3,39%	53,1000	54,0000	50,7000	61.574	,00
14/1/2010	53,1000	0,00%	53,1000	54,3000	52,5000	45.680	,00
13/1/2010	53,1000	0,00%	53,1000	55,2000	52,5000	53.869	,00
12/1/2010	53,1000	-6,35%	56,7000	56,7000	53,1000	57.386	,00
11/1/2010	56,7000	-1,56%	59,1000	59,1000	56,7000	44.507	,00
08/1/2010	57,6000	0,00%	58,8000	59,4000	56,7000	51.125	,00
07/1/2010	57,6000	2,13%	56,7000	60,0000	56,1000	371.874	,00
05/1/2010	56,4000	3,30%	54,9000	57,0000	54,9000	31.919	,00
04/1/2010	54,6000	0,00%	54,9000	55,2000	54,6000	16.302	,00
31/12/2009	54,6000	-2,15%	56,1000	56,4000	54,6000	16.131	,00
30/12/2009	55,8000	1,64%	54,0000	56,4000	54,0000	22.267	,00
29/12/2009	54,9000	1,10%	54,9000	55,2000	54,0000	14.734	,00
28/12/2009	54,3000	-3,21%	56,1000	56,7000	54,3000	17.528	,00
23/12/2009	56,1000	1,63%	55,8000	56,7000	55,2000	35.855	,00
22/12/2009	55,2000	3,37%	54,3000	55,5000	54,3000	55.915	,00
21/12/2009	53,4000	0,00%	54,3000	54,6000	53,4000	29.390	,00
18/12/2009	53,4000	-1,66%	55,2000	55,8000	53,4000	65.100	,00
17/12/2009	54,3000	-2,69%	54,9000	55,8000	54,3000	42.784	,00
16/12/2009	55,8000	2,20%	54,9000	55,8000	54,0000	66.398	,00
15/12/2009	54,6000	-2,15%	56,1000	56,4000	54,6000	34.849	,00
14/12/2009	55,8000	0,54%	56,7000	57,6000	55,2000	67.961	,00
11/12/2009	55,5000	-4,15%	59,1000	60,0000	55,5000	63.620	,00
10/12/2009	57,9000	2,66%	56,7000	59,1000	55,5000	93.696	,00
09/12/2009	56,4000	0,00%	56,4000	57,3000	54,6000	107.665	,00
08/12/2009	56,4000	-6,47%	60,0000	61,2000	56,4000	69.301	,00
07/12/2009	60,3000	-6,51%	63,0000	63,0000	60,3000	43.655	,00
04/12/2009	64,5000	3,37%	61,2000	64,5000	60,0000	47.904	,00
03/12/2009	62,4000	-1,42%	66,3000	67,5000	62,4000	68.906	,00
02/12/2009	63,3000	0,00%	64,2000	65,1000	61,5000	54.272	,00
01/12/2009	63,3000	9,90%	58,8000	63,3000	58,5000	91.997	,00
30/11/2009	57,6000	-0,52%	59,1000	59,4000	55,8000	61.332	,00
27/11/2009	57,9000	-2,03%	55,8000	60,3000	53,4000	140.567	,00
26/11/2009	59,1000	-9,63%	65,4000	65,4000	56,7000	135.807	,00
25/11/2009	65,4000	0,00%	66,0000	66,3000	63,3000	75.839	,00
24/11/2009	65,4000	-1,36%	66,3000	67,5000	65,4000	43.617	,00
23/11/2009	66,3000	-0,90%	67,8000	68,4000	66,3000	36.092	,00
20/11/2009	66,9000	-1,33%	68,7000	68,7000	66,3000	41.660	,00
19/11/2009	67,8000	-4,24%	70,2000	70,8000	67,8000	41.984	,00
18/11/2009	70,8000	2,61%	69,6000	70,8000	67,8000	72.803	,00
17/11/2009	69,0000	0,44%	69,6000	70,2000	68,1000	35.872	,00
16/11/2009	68,7000	-3,78%	72,6000	72,9000	68,7000	54.416	,00
13/11/2009	71,4000	-1,24%	72,9000	72,9000	70,8000	40.874	,00
12/11/2009	72,3000	-1,63%	73,2000	74,1000	72,3000	48.869	,00
11/11/2009	73,5000	-0,41%	75,0000	75,3000	73,2000	29.861	,00
10/11/2009	73,8000	-0,81%	75,6000	75,9000	73,2000	40.142	,00
09/11/2009	74,4000	0,40%	75,6000	75,9000	74,4000	30.726	,00
06/11/2009	74,1000	-0,40%	76,2000	76,2000	73,8000	49.231	,00
05/11/2009	74,4000	-0,40%	73,5000	75,9000	72,9000	38.927	,00
04/11/2009	74,7000	2,89%	73,5000	75,0000	73,2000	47.196	,00
03/11/2009	72,6000	-3,20%	74,1000	75,0000	72,6000	72.934	,00
02/11/2009	75,0000	-0,40%	74,1000	75,6000	73,5000	54.728	,00
30/10/2009	75,3000	-3,46%	78,9000	79,5000	74,7000	82.586	,00
29/10/2009	78,0000	-1,14%	77,4000	78,6000	75,9000	95.629	,00
27/10/2009	78,9000	-2,23%	79,8000	80,7000	78,9000	49.973	,00
26/10/2009	80,7000	-2,18%	82,5000	82,8000	80,7000	41.813	,00
23/10/2009	82,5000	-0,72%	85,2000	85,5000	82,5000	55.848	,00
22/10/2009	83,1000	-2,46%	82,8000	84,9000	82,5000	46.180	,00
21/10/2009	85,2000	-1,39%	87,0000	87,0000	84,0000	46.043	,00
20/10/2009	86,4000	0,35%	87,3000	87,9000	85,5000	79.129	,00
19/10/2009	86,1000	-2,05%	90,3000	90,6000	86,1000	90.446	,00
16/10/2009	87,9000	1,38%	88,5000	91,2000	86,1000	239.636	,00
15/10/2009	86,7000	2,85%	84,6000	87,0000	82,8000	143.678	,00
14/10/2009	84,3000	3,31%	84,0000	84,6000	82,8000	75.191	,00
13/10/2009	81,6000	-3,89%	85,8000	85,8000	81,6000	91.242	,00
12/10/2009	84,9000	4,04%	82,5000	85,8000	82,5000	121.949	,00
09/10/2009	81,6000	1,49%	81,0000	81,9000	79,5000	48.302	,00
08/10/2009	80,4000	1,13%	80,4000	82,5000	79,8000	91.715	,00
07/10/2009	79,5000	-1,12%	81,3000	81,6000	79,2000	52.366	,00
06/10/2009	80,4000	3,88%	78,6000	80,7000	78,6000	90.995	,00
05/10/2009	77,4000	-1,15%	79,5000	80,4000	77,4000	35.841	,00
02/10/2009	78,3000	-0,76%	77,4000	78,3000	76,5000	47.451	,00
01/10/2009	78,9000	-2,23%	81,0000	81,9000	78,3000	69.034	,00
30/9/2009	80,7000	-4,61%	84,6000	85,2000	78,3000	79.709	,00
29/9/2009	84,6000	2,55%	84,0000	84,9000	81,6000	142.169	,00
28/9/2009	82,5000	7,00%	77,7000	82,8000	77,1000	210.940	,00
25/9/2009	77,1000	0,39%	75,9000	78,0000	75,3000	381.107	,00
24/9/2009	76,8000	-1,16%	77,4000	78,0000	76,2000	60.191	,00
23/9/2009	77,7000	-1,89%	79,2000	79,5000	77,7000	61.818	,00
22/9/2009	79,2000	3,53%	77,7000	80,4000	76,5000	99.526	,00
21/9/2009	76,5000	-3,77%	79,5000	80,7000	76,5000	64.871	,00
18/9/2009	79,5000	0,38%	79,5000	79,5000	78,3000	30.606	,00
17/9/2009	79,2000	-0,38%	80,4000	80,7000	78,6000	22.039	,00
16/9/2009	79,5000	3,92%	77,4000	79,5000	77,4000	40.790	,00
15/9/2009	76,5000	0,79%	75,9000	77,7000	75,3000	33.729	,00
14/9/2009	75,9000	-0,39%	76,2000	76,2000	74,1000	22.435	,00
11/9/2009	76,2000	-2,31%	78,6000	79,2000	76,2000	22.958	,00
10/9/2009	78,0000	-0,38%	79,2000	79,2000	77,1000	27.691	,00
09/9/2009	78,3000	-1,88%	79,5000	81,0000	78,3000	19.950	,00
08/9/2009	79,8000	2,31%	79,2000	79,8000	78,0000	37.194	,00
07/9/2009	78,0000	1,96%	76,2000	79,2000	76,2000	21.574	,00
04/9/2009	76,5000	2,00%	76,2000	76,8000	75,0000	18.205	,00
03/9/2009	75,0000	-3,85%	76,5000	77,1000	74,1000	38.097	,00
02/9/2009	78,0000	4,42%	74,1000	78,0000	73,8000	36.265	,00
01/9/2009	74,7000	0,81%	74,1000	75,6000	72,9000	23.919	,00
31/8/2009	74,1000	-3,52%	77,1000	77,1000	74,1000	32.475	,00
28/8/2009	76,8000	-0,39%	77,1000	78,6000	76,8000	25.150	,00
27/8/2009	77,1000	-0,39%	79,2000	79,5000	76,5000	37.116	,00
26/8/2009	77,4000	-3,01%	81,0000	81,6000	77,4000	42.415	,00
25/8/2009	79,8000	0,38%	79,5000	79,8000	78,6000	29.219	,00
24/8/2009	79,5000	-0,75%	82,2000	82,8000	78,9000	41.118	,00
21/8/2009	80,1000	0,75%	79,5000	81,0000	79,2000	39.750	,00
20/8/2009	79,5000	3,52%	77,7000	79,5000	77,4000	25.283	,00
19/8/2009	76,8000	2,40%	75,6000	77,4000	74,7000	22.079	,00
18/8/2009	75,0000	-0,40%	75,0000	76,2000	75,0000	28.046	,00
17/8/2009	75,3000	-1,57%	76,2000	76,2000	73,2000	35.017	,00
14/8/2009	76,5000	0,00%	78,0000	78,9000	76,2000	23.670	,00
13/8/2009	76,5000	1,19%	77,1000	80,4000	76,2000	50.128	,00
12/8/2009	75,6000	0,80%	75,0000	76,8000	73,5000	27.573	,00
11/8/2009	75,0000	-5,30%	78,3000	79,5000	75,0000	44.970	,00
10/8/2009	79,2000	-1,12%	80,1000	81,6000	77,7000	25.612	,00
07/8/2009	80,1000	-1,11%	80,1000	81,6000	79,5000	40.031	,00
06/8/2009	81,0000	0,00%	82,8000	83,4000	80,4000	53.730	,00
05/8/2009	81,0000	-5,26%	86,1000	87,3000	81,0000	103.182	,00
04/8/2009	85,5000	4,01%	82,5000	86,1000	82,2000	89.239	,00
03/8/2009	82,2000	1,86%	82,2000	83,7000	81,9000	56.101	,00
31/7/2009	80,7000	-3,58%	83,7000	84,3000	80,7000	54.905	,00
30/7/2009	83,7000	3,72%	82,2000	83,7000	81,3000	44.380	,00
29/7/2009	80,7000	-1,82%	82,2000	83,7000	80,7000	15.363	,00
28/7/2009	82,2000	-3,52%	86,1000	87,0000	81,6000	39.488	,00
27/7/2009	85,2000	1,07%	85,5000	86,7000	84,6000	28.279	,00
24/7/2009	84,3000	2,18%	84,0000	85,2000	82,8000	34.117	,00
23/7/2009	82,5000	0,00%	84,9000	84,9000	82,2000	23.105	,00
22/7/2009	82,5000	-0,36%	82,8000	84,3000	81,9000	26.653	,00
21/7/2009	82,8000	3,76%	80,4000	84,0000	80,1000	31.659	,00
20/7/2009	79,8000	0,76%	79,5000	81,3000	79,5000	31.078	,00
17/7/2009	79,2000	1,15%	79,2000	80,4000	77,4000	27.678	,00
16/7/2009	78,3000	2,35%	77,4000	78,3000	76,2000	26.504	,00
15/7/2009	76,5000	2,00%	76,2000	76,8000	75,3000	25.195	,00
14/7/2009	75,0000	3,31%	74,4000	75,6000	73,8000	47.838	,00
13/7/2009	72,6000	-0,82%	73,2000	73,5000	71,4000	47.990	,00
10/7/2009	73,2000	-6,15%	77,1000	77,7000	73,2000	51.503	,00
09/7/2009	78,0000	-1,52%	79,5000	80,7000	77,7000	32.442	,00
08/7/2009	79,2000	-5,38%	81,9000	82,8000	79,2000	29.806	,00
07/7/2009	83,7000	0,00%	83,7000	84,0000	82,5000	26.833	,00
06/7/2009	83,7000	0,00%	82,5000	84,9000	81,0000	25.109	,00
03/7/2009	83,7000	-0,71%	83,1000	84,0000	82,5000	12.960	,00
02/7/2009	84,3000	-0,71%	84,9000	85,8000	82,5000	25.678	,00
01/7/2009	84,9000	1,07%	84,9000	85,5000	82,5000	20.769	,00
30/6/2009	84,0000	3,70%	82,5000	84,9000	81,6000	52.958	,00
29/6/2009	81,0000	-4,59%	83,1000	85,2000	81,0000	42.611	,00
26/6/2009	84,9000	2,17%	85,2000	86,4000	83,1000	41.404	,00
25/6/2009	83,1000	-6,10%	86,7000	88,8000	83,1000	36.847	,00
24/6/2009	88,5000	0,68%	87,9000	89,1000	86,1000	26.422	,00
23/6/2009	87,9000	-2,33%	89,1000	90,0000	86,4000	46.588	,00
22/6/2009	90,0000	-2,28%	91,5000	93,9000	88,2000	37.755	,00
19/6/2009	92,1000	5,14%	89,1000	92,7000	86,7000	82.537	,00
18/6/2009	87,6000	2,10%	85,8000	89,4000	84,3000	45.062	,00
17/6/2009	85,8000	-7,14%	93,0000	94,5000	85,8000	57.717	,00
16/6/2009	92,4000	-2,84%	93,6000	95,1000	90,6000	41.553	,00
15/6/2009	95,1000	-3,06%	98,1000	98,1000	94,5000	29.033	,00
12/6/2009	98,1000	-1,21%	99,3000	100,2000	94,8000	55.056	,00
11/6/2009	99,3000	2,16%	97,5000	99,3000	96,6000	29.950	,00
10/6/2009	97,2000	3,85%	95,7000	97,2000	95,1000	19.440	,00
09/6/2009	93,6000	0,00%	98,4000	98,7000	93,6000	56.498	,00
05/6/2009	93,6000	0,65%	95,1000	95,7000	93,3000	18.771	,00
04/6/2009	93,0000	-2,21%	95,4000	96,6000	93,0000	37.944	,00
03/6/2009	95,1000	-3,94%	99,9000	99,9000	92,7000	48.983	,00
02/6/2009	99,0000	0,00%	100,2000	100,2000	96,3000	41.764	,00
01/6/2009	99,0000	2,48%	98,4000	100,2000	96,9000	51.552	,00
29/5/2009	96,6000	2,22%	95,7000	97,8000	92,1000	104.812	,00
28/5/2009	94,5000	5,35%	88,5000	94,5000	88,5000	55.075	,00
27/5/2009	89,7000	4,55%	87,9000	91,2000	87,3000	59.217	,00
26/5/2009	85,8000	-4,98%	89,1000	90,0000	84,9000	62.601	,00
25/5/2009	90,3000	-1,63%	91,8000	93,3000	90,0000	39.715	,00
22/5/2009	91,8000	0,66%	91,2000	92,7000	89,1000	39.301	,00
21/5/2009	91,2000	-4,70%	93,0000	94,8000	89,4000	74.666	,00
20/5/2009	95,7000	6,69%	90,9000	95,7000	88,5000	108.329	,00
19/5/2009	89,7000	4,55%	86,4000	89,7000	86,4000	56.985	,00
18/5/2009	85,8000	3,62%	81,3000	86,1000	81,3000	43.719	,00
15/5/2009	82,8000	-1,78%	84,3000	86,4000	81,9000	51.312	,00
14/5/2009	84,3000	1,44%	81,3000	84,9000	79,5000	63.698	,00
13/5/2009	83,1000	-5,78%	89,4000	90,3000	81,3000	73.580	,00
12/5/2009	88,2000	7,30%	82,5000	88,8000	82,5000	89.171	,00
11/5/2009	82,2000	1,11%	82,8000	83,4000	81,0000	28.968	,00
08/5/2009	81,3000	1,50%	81,6000	82,2000	78,6000	33.633	,00
07/5/2009	80,1000	-4,64%	86,1000	86,7000	78,0000	73.348	,00
06/5/2009	84,0000	0,00%	82,8000	87,9000	82,5000	93.459	,00
05/5/2009	84,0000	1,82%	83,1000	86,1000	82,5000	72.492	,00
04/5/2009	82,5000	-2,48%	84,6000	85,8000	81,3000	77.729	,00
30/4/2009	84,6000	3,68%	84,6000	86,1000	82,5000	98.396	,00
29/4/2009	81,6000	7,94%	76,2000	81,9000	76,2000	100.508	,00
28/4/2009	75,6000	4,13%	72,0000	75,6000	70,5000	38.136	,00
27/4/2009	72,6000	-1,63%	72,9000	74,1000	72,6000	24.257	,00
24/4/2009	73,8000	-0,40%	75,6000	75,9000	73,5000	30.161	,00
23/4/2009	74,1000	-2,37%	74,4000	76,2000	73,8000	44.479	,00
22/4/2009	75,9000	4,98%	71,7000	75,9000	71,7000	31.306	,00
21/4/2009	72,3000	-4,74%	75,0000	75,0000	70,8000	54.980	,00
16/4/2009	75,9000	4,12%	73,8000	76,5000	72,9000	44.273	,00
15/4/2009	72,9000	0,00%	72,9000	74,4000	72,6000	21.591	,00
14/4/2009	72,9000	-2,02%	75,3000	77,4000	71,1000	83.907	,00
09/4/2009	74,4000	2,48%	72,6000	75,6000	72,6000	2.306.434	,00
08/4/2009	72,6000	3,86%	69,0000	72,9000	69,0000	54.039	,00
07/4/2009	69,9000	-2,10%	70,5000	72,6000	69,6000	30.600	,00
06/4/2009	71,4000	1,28%	71,4000	72,6000	68,7000	59.221	,00
03/4/2009	70,5000	-2,89%	72,6000	73,8000	69,9000	45.265	,00
02/4/2009	72,6000	6,61%	71,1000	72,6000	70,5000	42.390	,00
01/4/2009	68,1000	-2,99%	68,1000	71,1000	68,1000	43.817	,00
31/3/2009	70,2000	6,36%	66,9000	70,2000	66,3000	44.565	,00
30/3/2009	66,0000	-3,51%	66,6000	66,6000	64,8000	23.664	,00
27/3/2009	68,4000	-3,80%	71,4000	72,3000	66,9000	55.080	,00
26/3/2009	71,1000	6,28%	68,1000	72,3000	66,9000	57.116	,00
24/3/2009	66,9000	0,00%	68,1000	69,0000	66,3000	52.409	,00
23/3/2009	66,9000	5,69%	64,5000	66,9000	63,9000	52.119	,00
20/3/2009	63,3000	6,57%	60,0000	63,3000	59,7000	81.879	,00
19/3/2009	59,4000	-2,46%	61,8000	62,7000	59,4000	94.850	,00
18/3/2009	60,9000	-4,69%	64,2000	64,8000	60,9000	48.080	,00
17/3/2009	63,9000	1,43%	63,0000	64,5000	62,4000	42.266	,00
16/3/2009	63,0000	-0,94%	64,5000	65,4000	63,0000	33.318	,00
13/3/2009	63,6000	-2,30%	66,0000	66,6000	63,3000	49.817	,00
12/3/2009	65,1000	1,40%	64,2000	65,1000	63,3000	39.347	,00
11/3/2009	64,2000	-0,93%	65,1000	66,6000	63,6000	62.236	,00
10/3/2009	64,8000	5,37%	61,5000	65,1000	60,9000	67.489	,00
09/3/2009	61,5000	2,50%	61,5000	63,6000	60,9000	41.764	,00
06/3/2009	60,0000	-0,50%	58,5000	60,0000	58,5000	41.155	,00
05/3/2009	60,3000	-0,99%	60,9000	60,9000	59,4000	30.343	,00
04/3/2009	60,9000	1,00%	60,9000	61,5000	59,4000	47.398	,00
03/3/2009	60,3000	1,52%	57,3000	60,3000	56,4000	68.557	,00
27/2/2009	59,4000	-6,60%	63,3000	63,6000	59,4000	126.409	,00
26/2/2009	63,6000	-0,47%	64,8000	65,1000	63,3000	39.299	,00
25/2/2009	63,9000	-4,48%	68,7000	69,6000	63,3000	45.318	,00
24/2/2009	66,9000	6,70%	63,3000	67,2000	61,8000	48.734	,00
23/2/2009	62,7000	-7,93%	68,1000	69,0000	62,7000	50.642	,00
20/2/2009	68,1000	-3,40%	68,7000	69,0000	66,6000	39.271	,00
19/2/2009	70,5000	5,86%	67,5000	70,5000	66,3000	36.181	,00
18/2/2009	66,6000	1,83%	66,0000	67,8000	63,3000	49.975	,00
17/2/2009	65,4000	-6,03%	69,6000	69,6000	65,4000	42.056	,00
16/2/2009	69,6000	-4,53%	72,6000	72,9000	69,6000	13.533	,00
13/2/2009	72,9000	0,00%	73,5000	74,4000	72,9000	22.515	,00
12/2/2009	72,9000	-1,62%	73,8000	73,8000	72,6000	20.466	,00
11/2/2009	74,1000	-1,59%	73,5000	74,1000	72,3000	16.115	,00
10/2/2009	75,3000	-0,79%	75,3000	76,2000	75,0000	17.429	,00
09/2/2009	75,9000	-0,39%	76,5000	76,8000	75,0000	18.134	,00
06/2/2009	76,2000	4,96%	73,8000	76,2000	73,2000	24.229	,00
05/2/2009	72,6000	-3,20%	73,5000	76,2000	72,6000	28.219	,00
04/2/2009	75,0000	2,88%	75,0000	75,6000	72,9000	19.632	,00
03/2/2009	72,9000	0,41%	72,6000	74,1000	72,3000	15.241	,00
02/2/2009	72,6000	-3,20%	72,9000	72,9000	71,1000	24.838	,00
30/1/2009	75,0000	3,73%	72,3000	75,6000	69,6000	43.964	,00
29/1/2009	72,3000	-3,60%	75,0000	75,3000	71,4000	32.126	,00
28/1/2009	75,0000	0,00%	76,5000	76,8000	75,0000	36.070	,00
27/1/2009	75,0000	2,88%	73,8000	76,2000	73,2000	34.923	,00
26/1/2009	72,9000	3,85%	70,8000	72,9000	69,6000	33.678	,00
23/1/2009	70,2000	3,08%	68,1000	70,2000	66,0000	28.828	,00
22/1/2009	68,1000	-2,16%	69,6000	71,4000	66,3000	50.109	,00
21/1/2009	69,6000	4,98%	65,4000	69,6000	63,6000	69.274	,00
20/1/2009	66,3000	-2,64%	67,2000	68,4000	65,1000	56.740	,00
19/1/2009	68,1000	-6,58%	72,9000	73,5000	67,2000	25.489	,00
16/1/2009	72,9000	4,74%	70,8000	72,9000	70,5000	42.258	,00
15/1/2009	69,6000	0,00%	68,7000	70,8000	67,5000	46.881	,00
14/1/2009	69,6000	-6,07%	74,1000	75,9000	69,6000	59.705	,00
13/1/2009	74,1000	-3,52%	76,2000	76,5000	74,1000	74.988	,00
12/1/2009	76,8000	-3,03%	78,6000	79,5000	76,8000	34.018	,00
09/1/2009	79,2000	-2,58%	81,3000	83,7000	79,2000	74.478	,00
08/1/2009	81,3000	6,27%	76,5000	81,6000	75,6000	58.439	,00
07/1/2009	76,5000	1,19%	76,5000	79,2000	76,2000	60.559	,00
05/1/2009	75,6000	2,44%	75,0000	75,9000	72,6000	17.735	,00
02/1/2009	73,8000	-1,60%	75,9000	76,2000	73,8000	14.578	,00
31/12/2008	75,0000	0,00%	76,2000	79,2000	74,1000	53.005	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%