Συνεχης ενημερωση

M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)

0,5700 €

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
12/10/2012	2,2500	2,74%	2,1900	2,2900	2,1900	13.611	30.245,73
11/10/2012	2,1900	1,39%	2,2000	2,2000	2,1300	6.693	14.383,93
10/10/2012	2,1600	-2,26%	2,2100	2,2100	2,1500	1.329	2.907,28
09/10/2012	2,2100	0,45%	2,2000	2,2100	2,1600	4.485	9.825,11
08/10/2012	2,2000	-0,45%	2,2100	2,2100	2,1200	129.763	275.501,21
05/10/2012	2,2100	0,00%	2,2000	2,2200	2,1100	38.175	81.458,47
04/10/2012	2,2100	1,38%	2,1900	2,2100	2,1500	5.579	12.209,33
03/10/2012	2,1800	1,40%	2,1500	2,2000	2,1200	7.821	16.925,33
02/10/2012	2,1500	5,39%	2,0400	2,1500	2,0000	16.087	33.662,91
01/10/2012	2,0400	0,00%	2,0600	2,0600	2,0000	16.155	32.631,70
28/9/2012	2,0400	0,00%	2,0700	2,0700	2,0200	71	144,20
27/9/2012	2,0400	0,00%	2,0400	2,0800	2,0000	31.909	64.459,20
26/9/2012	2,0400	-0,49%	2,0200	2,0500	1,9800	2.665	5.389,31
25/9/2012	2,0500	-0,97%	2,1000	2,1100	1,9700	7.467	15.129,65
24/9/2012	2,0700	-0,48%	2,1000	2,1000	2,0300	2.036	4.226,00
21/9/2012	2,0800	-1,42%	2,1100	2,1100	2,0300	3.266	6.776,99
20/9/2012	2,1100	-0,47%	2,1200	2,1200	2,0400	10.446	21.784,84
19/9/2012	2,1200	0,47%	2,1200	2,1200	2,1100	1.226	2.599,00
18/9/2012	2,1100	1,93%	2,0700	2,1100	2,0600	3.430	7.203,84
17/9/2012	2,0700	-1,90%	2,1100	2,1100	2,0200	10.751	22.241,05
14/9/2012	2,1100	0,48%	2,1000	2,1100	2,0200	4.574	9.572,19
13/9/2012	2,1000	0,96%	2,0900	2,1000	2,0800	2.472	5.168,54
12/9/2012	2,0800	0,97%	2,0700	2,1000	2,0300	8.972	18.643,33
11/9/2012	2,0600	-0,48%	2,0700	2,0800	2,0100	15.328	31.216,79
10/9/2012	2,0700	0,00%	2,0900	2,0900	2,0200	8.719	17.826,22
07/9/2012	2,0700	0,98%	2,0700	2,0900	2,0500	1.611	3.342,60
06/9/2012	2,0500	-1,44%	2,0500	2,0600	2,0100	2.553	5.194,85
05/9/2012	2,0800	1,96%	2,0700	2,0900	2,0300	3.443	7.091,48
04/9/2012	2,0400	0,49%	2,0600	2,0800	2,0400	143.656	293.523,40
03/9/2012	2,0300	-1,93%	2,0900	2,1100	1,9800	3.470	7.066,25
31/8/2012	2,0700	-0,48%	2,0200	2,0700	2,0200	172	352,80
30/8/2012	2,0800	1,46%	2,0500	2,0800	2,0500	567	1.179,80
29/8/2012	2,0500	3,54%	1,9800	2,0800	1,9800	5.851	11.845,06
28/8/2012	1,9800	-0,50%	1,9500	1,9900	1,9500	27.152	53.157,08
27/8/2012	1,9900	0,00%	2,0000	2,0000	1,9400	817	1.621,47
24/8/2012	1,9900	1,02%	1,9400	1,9900	1,9400	3.728	7.289,82
23/8/2012	1,9700	0,00%	1,9700	1,9700	1,9700	101	200,00
22/8/2012	1,9700	0,00%	1,9700	1,9700	1,9600	805	1.589,00
21/8/2012	1,9700	-2,48%	2,0100	2,0500	1,9700	7.609	15.070,78
20/8/2012	2,0200	-6,91%	2,1700	2,1700	1,9700	15.532	31.183,20
17/8/2012	2,1700	-0,91%	2,1300	2,1700	2,0800	1.667	3.550,30
16/8/2012	2,1900	0,00%	2,1900	2,1900	2,1900		,00
14/8/2012	2,1900	0,92%	2,1900	2,1900	2,1900	203	444,00
13/8/2012	2,1700	-1,36%	2,1900	2,1900	2,1700	182	397,20
10/8/2012	2,2000	-1,35%	2,2300	2,2500	2,1700	4.001	8.833,17
09/8/2012	2,2300	0,90%	2,2000	2,2300	2,1400	6.842	14.756,01
08/8/2012	2,2100	0,00%	2,2100	2,2100	2,2100		,00
07/8/2012	2,2100	3,76%	2,1700	2,2100	2,1600	5.795	12.581,30
06/8/2012	2,1300	0,95%	2,1100	2,1300	2,1100	405	861,25
03/8/2012	2,1100	0,96%	2,1100	2,1100	2,0500	1.641	3.440,60
02/8/2012	2,0900	0,97%	2,0700	2,1200	2,0700	6.758	14.151,70
01/8/2012	2,0700	-0,96%	2,0700	2,0700	2,0700	811	1.680,00
31/7/2012	2,0900	0,00%	2,0800	2,0900	2,0800	1.651	3.445,50
30/7/2012	2,0900	-2,79%	2,1500	2,1500	2,0500	7.589	15.864,90
27/7/2012	2,1500	0,00%	2,1400	2,1500	2,1300	1.925	4.125,20
26/7/2012	2,1500	0,94%	2,1400	2,1500	2,1200	50.430	107.080,30
25/7/2012	2,1300	0,47%	2,1200	2,1600	2,1000	6.246	13.230,15
24/7/2012	2,1200	1,44%	2,1300	2,1300	2,0600	6.773	14.116,80
23/7/2012	2,0900	-4,13%	2,0800	2,1000	2,0700	6.940	14.564,00
20/7/2012	2,1800	0,93%	2,1700	2,1800	2,1700	1.074	2.332,30
19/7/2012	2,1600	-0,92%	2,2000	2,2000	2,1500	3.374	7.364,40
18/7/2012	2,1800	1,87%	2,1300	2,1900	2,1300	5.714	12.337,40
17/7/2012	2,1400	-2,73%	2,1900	2,2000	2,1400	6.515	14.101,60
16/7/2012	2,2000	-0,45%	2,2100	2,2500	2,1800	16.038	35.483,80
13/7/2012	2,2100	0,45%	2,2000	2,2100	2,1400	7.634	16.559,65
12/7/2012	2,2000	0,00%	2,1800	2,2000	2,1100	5.917	12.840,20
11/7/2012	2,2000	0,00%	2,2000	2,2000	2,2000	557	1.226,50
10/7/2012	2,2000	-1,79%	2,2300	2,2400	2,1800	557	1.238,18
09/7/2012	2,2400	0,45%	2,2500	2,2500	2,2000	3.514	7.822,64
06/7/2012	2,2300	0,45%	2,2500	2,2600	2,2200	3.521	7.886,50
05/7/2012	2,2200	-2,20%	2,2500	2,3100	2,2100	17.816	40.135,15
04/7/2012	2,2700	0,89%	2,2600	2,2700	2,2200	8.440	18.957,84
03/7/2012	2,2500	0,45%	2,2300	2,2600	2,1900	15.522	34.116,54
02/7/2012	2,2400	0,00%	2,2400	2,2800	2,2400	2.456	5.518,31
29/6/2012	2,2400	1,36%	2,2200	2,2600	2,2100	4.867	10.848,87
28/6/2012	2,2100	0,00%	2,1700	2,2100	2,1700	33.890	73.631,50
27/6/2012	2,2100	1,84%	2,1500	2,2600	2,1500	15.415	33.859,65
26/6/2012	2,1700	0,46%	2,1500	2,1800	2,0900	89.825	188.518,19
25/6/2012	2,1600	-0,46%	2,1600	2,1700	2,1600	790	1.708,50
22/6/2012	2,1700	3,33%	2,0900	2,1800	2,0900	12.918	27.441,75
21/6/2012	2,1000	0,00%	2,0300	2,1000	2,0300	2.266	4.680,31
20/6/2012	2,1000	0,00%	2,1000	2,1300	2,0600	2.381	5.004,94
19/6/2012	2,1000	0,00%	2,0600	2,1200	2,0500	3.333	6.965,90
18/6/2012	2,1000	0,48%	2,0700	2,1000	2,0700	71	147,30
15/6/2012	2,0900	-0,95%	2,0800	2,0900	2,0800	263	548,70
14/6/2012	2,1100	9,33%	1,9500	2,1100	1,9200	6.383	12.692,59
13/6/2012	1,9300	0,52%	1,9000	1,9400	1,9000	5.213	10.017,31
12/6/2012	1,9200	0,00%	1,9200	1,9200	1,9200		,00
11/6/2012	1,9200	0,00%	1,9000	1,9600	1,8800	5.851	11.193,05
08/6/2012	1,9200	-2,54%	1,9200	1,9200	1,8800	6.834	12.974,15
07/6/2012	1,9700	1,03%	1,9500	1,9700	1,8700	37.064	69.719,58
06/6/2012	1,9500	-1,02%	1,9700	1,9700	1,9100	3.070	5.958,40
05/6/2012	1,9700	-1,01%	1,9400	1,9700	1,9400	132	257,00
01/6/2012	1,9900	-1,00%	1,9700	2,0100	1,9600	3.951	7.841,25
31/5/2012	2,0100	-0,50%	2,0100	2,0100	1,9700	5.339	10.664,55
30/5/2012	2,0200	0,00%	2,0100	2,0200	1,9700	8.561	17.028,20
29/5/2012	2,0200	1,00%	1,9700	2,0200	1,9400	4.731	9.406,80
28/5/2012	2,0000	-0,50%	1,9600	2,0000	1,9600	6.839	13.455,35
25/5/2012	2,0100	0,00%	2,0100	2,0100	2,0100	608	1.224,00
24/5/2012	2,0100	0,00%	2,0000	2,0100	2,0000	557	1.117,00
23/5/2012	2,0100	-0,50%	2,0100	2,0200	2,0000	11.185	22.472,00
22/5/2012	2,0200	0,50%	2,0100	2,0200	2,0000	2.290	4.610,40
21/5/2012	2,0100	-0,50%	1,9700	2,0100	1,9700	1.317	2.602,80
18/5/2012	2,0200	2,54%	1,9300	2,0200	1,9300	5.674	11.279,50
17/5/2012	1,9700	2,60%	1,9600	1,9900	1,9600	1.064	2.103,50
16/5/2012	1,9200	-6,80%	2,0600	2,0700	1,8800	2.229	4.305,50
15/5/2012	2,0600	1,48%	2,0500	2,0600	2,0500	952	1.960,60
14/5/2012	2,0300	-4,69%	2,0700	2,1000	2,0200	3.901	8.018,50
11/5/2012	2,1300	-2,29%	2,1800	2,1900	2,1200	9.139	19.793,30
10/5/2012	2,1800	-0,91%	2,1900	2,2000	2,1200	12.381	26.786,60
09/5/2012	2,2000	1,38%	2,1700	2,2000	2,1700	8.288	18.039,50
08/5/2012	2,1700	0,46%	2,1600	2,1900	2,1200	3.566	7.704,25
07/5/2012	2,1600	-3,14%	2,1700	2,1700	2,1100	24.103	52.052,40
04/5/2012	2,2300	-0,45%	2,2300	2,2300	2,1000	54.660	118.206,35
03/5/2012	2,2400	0,00%	2,2300	2,2400	2,1900	8.906	19.594,60
02/5/2012	2,2400	-0,88%	2,2100	2,2400	2,2000	2.472	5.485,95
30/4/2012	2,2600	0,44%	2,2400	2,2600	2,1800	5.052	11.259,68
27/4/2012	2,2500	0,90%	2,2200	2,2500	2,1800	8.075	17.842,22
26/4/2012	2,2300	0,45%	2,2200	2,2300	2,2100	4.610	10.219,54
25/4/2012	2,2200	0,00%	2,2100	2,2200	2,1700	3.495	7.687,45
24/4/2012	2,2200	-0,45%	2,1700	2,2200	2,1700	10.942	24.032,75
23/4/2012	2,2300	0,45%	2,2100	2,2300	2,2100	3.698	8.202,70
20/4/2012	2,2200	-0,45%	2,2200	2,2300	2,1700	9.489	20.890,28
19/4/2012	2,2300	0,00%	2,2200	2,2300	2,2200	4.559	10.126,84
18/4/2012	2,2300	-0,45%	2,2300	2,2400	2,1800	3.394	7.487,00
17/4/2012	2,2400	0,90%	2,2200	2,2400	2,1700	5.334	11.729,95
12/4/2012	2,2200	0,00%	2,2200	2,2200	2,1400	3.323	7.239,62
11/4/2012	2,2200	1,83%	2,1800	2,2200	2,1700	4.813	10.554,56
10/4/2012	2,1800	4,81%	2,0600	2,2000	2,0500	32.370	67.272,25
05/4/2012	2,0800	2,46%	2,0000	2,0800	1,9700	10.729	21.717,11
04/4/2012	2,0300	0,00%	2,0200	2,0300	2,0200	2.634	5.333,40
03/4/2012	2,0300	0,00%	2,0300	2,0300	2,0000	4.065	8.221,47
02/4/2012	2,0300	-0,98%	1,9900	2,0400	1,9900	4.463	9.028,35
30/3/2012	2,0500	1,99%	1,9900	2,0500	1,9700	9.141	18.297,94
29/3/2012	2,0100	-0,50%	1,9800	2,0200	1,9500	10.593	21.051,95
28/3/2012	2,0200	0,00%	2,0200	2,0200	1,9700	11.580	23.120,80
27/3/2012	2,0200	2,54%	1,9700	2,0200	1,9400	26.008	50.958,78
26/3/2012	1,9700	0,00%	1,9600	1,9700	1,9400	4.154	8.122,00
23/3/2012	1,9700	0,00%	1,9600	1,9700	1,9300	4.255	8.352,50
22/3/2012	1,9700	0,00%	1,9700	1,9700	1,9700		,00
21/3/2012	1,9700	-1,50%	1,9800	2,0000	1,9700	5.150	10.208,66
20/3/2012	2,0000	0,50%	1,9400	2,0000	1,9400	14.301	28.271,49
19/3/2012	1,9900	0,00%	1,9900	1,9900	1,9900		,00
16/3/2012	1,9900	0,00%	1,9900	1,9900	1,9900		,00
15/3/2012	1,9900	0,51%	1,9700	1,9900	1,9700	4.006	7.928,58
14/3/2012	1,9800	0,51%	1,9700	1,9900	1,9700	3.293	6.520,50
13/3/2012	1,9700	-2,48%	2,0200	2,0200	1,9200	760	1.482,50
12/3/2012	2,0200	0,00%	2,0200	2,0200	2,0200		,00
09/3/2012	2,0200	1,00%	2,0000	2,0200	2,0000	4.205	8.442,50
08/3/2012	2,0000	0,50%	1,9700	2,0200	1,9600	9.524	18.963,00
07/3/2012	1,9900	0,00%	1,9700	1,9900	1,9600	3.546	7.010,00
06/3/2012	1,9900	1,02%	1,9600	1,9900	1,9400	20.386	39.945,83
05/3/2012	1,9700	0,00%	1,9600	1,9700	1,9600	1.114	,00
02/3/2012	1,9700	0,00%	1,9700	1,9700	1,9700	203	,00
01/3/2012	1,9700	0,00%	1,9700	1,9700	1,9700		,00
29/2/2012	1,9700	0,00%	1,9700	1,9700	1,9100	10.477	,00
28/2/2012	1,9700	0,00%	1,9700	1,9700	1,9300	1.241	,00
24/2/2012	1,9700	0,00%	1,9700	1,9700	1,9700	279	,00
23/2/2012	1,9700	0,00%	1,9700	1,9800	1,9300	6.900	,00
22/2/2012	1,9700	0,00%	1,9400	1,9700	1,9300	3.177	,00
21/2/2012	1,9700	0,00%	1,9700	1,9700	1,9300	6.005	,00
20/2/2012	1,9700	-2,48%	2,0200	2,0200	1,9400	9.742	,00
17/2/2012	2,0200	0,50%	2,0100	2,0200	1,9600	4.585	,00
16/2/2012	2,0100	0,00%	1,9700	2,0200	1,9500	12.606	,00
15/2/2012	2,0100	0,00%	2,0100	2,0100	2,0100	10	,00
14/2/2012	2,0100	0,00%	2,0100	2,0100	1,9600	15.907	,00
13/2/2012	2,0100	-1,95%	2,0000	2,0300	1,9500	16.484	,00
10/2/2012	2,0500	4,06%	1,9600	2,0700	1,9200	10.665	,00
09/2/2012	1,9700	1,03%	1,9500	1,9700	1,9400	5.993	,00
08/2/2012	1,9500	0,00%	1,9500	1,9500	1,9200	2.472	,00
07/2/2012	1,9500	-0,51%	1,9500	1,9500	1,9000	2.492	,00
06/2/2012	1,9600	-0,51%	1,9600	1,9600	1,9200	137	,00
03/2/2012	1,9700	0,00%	1,9400	1,9700	1,9100	2.777	,00
02/2/2012	1,9700	0,51%	1,9600	1,9700	1,9200	2.267	,00
01/2/2012	1,9600	-1,01%	1,9300	1,9600	1,9200	8.106	,00
31/1/2012	1,9800	0,51%	1,9700	1,9800	1,9300	7.806	,00
30/1/2012	1,9700	0,00%	1,9700	1,9700	1,9400	7.143	,00
27/1/2012	1,9700	0,00%	1,9700	1,9700	1,9700	41	,00
26/1/2012	1,9700	-1,01%	1,9900	1,9900	1,9300	20.040	,00
25/1/2012	1,9900	-1,00%	2,0100	2,0100	1,9200	19.194	,00
24/1/2012	2,0100	-0,50%	2,0200	2,0200	1,9900	3.369	,00
23/1/2012	2,0200	0,00%	1,9700	2,0200	1,9700	4.403	,00
20/1/2012	2,0200	0,50%	2,0100	2,0200	2,0000	4.189	,00
19/1/2012	2,0100	0,00%	2,0100	2,0100	2,0100	10	,00
18/1/2012	2,0100	0,50%	1,9700	2,0100	1,9700	14.762	,00
17/1/2012	2,0000	-0,50%	2,0000	2,0000	2,0000	1.023	,00
16/1/2012	2,0100	2,03%	1,9700	2,0100	1,9700	4.569	,00
13/1/2012	1,9700	-1,50%	2,0100	2,0100	1,9400	5.672	,00
12/1/2012	2,0000	1,52%	1,9500	2,0200	1,9400	30.065	,00
11/1/2012	1,9700	0,51%	1,9700	1,9700	1,9600	841	,00
10/1/2012	1,9600	-0,51%	1,9700	1,9700	1,9500	2.026	,00
09/1/2012	1,9700	0,00%	1,9700	1,9700	1,9100	3.619	,00
05/1/2012	1,9700	0,00%	1,9700	1,9700	1,9200	3.759	,00
04/1/2012	1,9700	0,00%	1,9700	1,9700	1,9300	27.198	,00
03/1/2012	1,9700	0,00%	1,9700	1,9700	1,9300	2.499	,00
02/1/2012	1,9700	-0,51%	1,9800	1,9800	1,9100	3.548	,00
30/12/2011	1,9800	-0,50%	1,9900	1,9900	1,9200	26.014	,00
29/12/2011	1,9900	0,00%	1,9900	1,9900	1,9900	10	,00
28/12/2011	1,9900	1,02%	1,9700	2,0100	1,9400	16.915	,00
27/12/2011	1,9700	-1,99%	2,0100	2,0100	1,9500	61.708	,00
23/12/2011	2,0100	0,00%	1,9700	2,0200	1,9500	2.715	,00
22/12/2011	2,0100	2,03%	1,9700	2,0100	1,9600	2.756	,00
21/12/2011	1,9700	-1,99%	2,0100	2,0100	1,9300	6.094	,00
20/12/2011	2,0100	2,03%	1,9900	2,0200	1,9300	10.709	,00
19/12/2011	1,9700	-0,51%	1,9200	1,9800	1,9200	36.295	,00
16/12/2011	1,9800	0,51%	1,9700	1,9800	1,9700	10.518	,00
15/12/2011	1,9700	-1,01%	2,0200	2,0200	1,9500	8.269	,00
14/12/2011	1,9900	-1,49%	2,0200	2,0200	1,9400	4.655	,00
13/12/2011	2,0200	3,06%	1,9600	2,0200	1,9200	133.785	,00
12/12/2011	1,9600	-0,51%	1,9700	1,9700	1,9100	375.307	,00
09/12/2011	1,9700	0,00%	1,9700	1,9700	1,9500	1.145	,00
08/12/2011	1,9700	-1,99%	2,0100	2,0100	1,9500	1.952	,00
07/12/2011	2,0100	1,01%	1,9900	2,0200	1,9500	2.950	,00
06/12/2011	1,9900	0,00%	1,9900	1,9900	1,9500	5.312	,00
05/12/2011	1,9900	0,00%	1,9900	2,0200	1,9400	4.096	,00
02/12/2011	1,9900	0,00%	1,9900	1,9900	1,9000	12.139	,00
01/12/2011	1,9900	1,02%	1,9800	1,9900	1,9700	23.333	,00
30/11/2011	1,9700	4,79%	1,9500	1,9700	1,8800	5.076	,00
29/11/2011	1,8800	-1,05%	1,9400	1,9700	1,8600	4.357	,00
28/11/2011	1,9000	-3,55%	1,9700	1,9700	1,8800	14.100	,00
25/11/2011	1,9700	0,51%	1,9600	1,9700	1,9000	7.803	,00
24/11/2011	1,9600	0,00%	1,9500	1,9600	1,9500	3.445	,00
23/11/2011	1,9600	0,51%	1,9600	1,9700	1,9500	3.901	,00
22/11/2011	1,9500	-0,51%	1,9600	1,9600	1,9200	4.751	,00
21/11/2011	1,9600	-0,51%	1,9700	1,9700	1,9200	6.973	,00
18/11/2011	1,9700	0,51%	1,9700	1,9700	1,9000	12.079	,00
17/11/2011	1,9600	0,00%	1,9600	1,9600	1,8900	33.011	,00
16/11/2011	1,9600	0,00%	1,9700	2,0000	1,9500	19.635	,00
15/11/2011	1,9600	-0,51%	1,9300	1,9700	1,9100	12.979	,00
14/11/2011	1,9700	0,00%	1,9700	1,9700	1,9300	963	,00
11/11/2011	1,9700	0,00%	1,9700	1,9700	1,9400	12.801	,00
10/11/2011	1,9700	0,00%	1,9700	2,0400	1,9200	58.513	,00
09/11/2011	1,9700	0,00%	1,9700	1,9700	1,9300	441	,00
08/11/2011	1,9700	0,00%	1,9700	1,9700	1,9300	983	,00
07/11/2011	1,9700	-2,48%	2,0200	2,0200	1,9500	7.563	,00
04/11/2011	2,0200	-0,49%	2,0300	2,0300	2,0200	213	,00
03/11/2011	2,0300	0,50%	2,0200	2,0300	1,9700	1.530	,00
02/11/2011	2,0200	3,06%	2,0000	2,0300	1,9500	1.839	,00
01/11/2011	1,9600	-2,97%	2,0300	2,0300	1,9100	5.142	,00
31/10/2011	2,0200	-1,94%	2,0600	2,0600	1,9700	7.371	,00
27/10/2011	2,0600	0,98%	2,0300	2,0600	2,0200	8.384	,00
26/10/2011	2,0400	0,49%	2,0300	2,0400	1,9800	6.827	,00
25/10/2011	2,0300	0,50%	2,0300	2,0300	1,9900	4.078	,00
24/10/2011	2,0200	-1,94%	2,0700	2,0700	1,9700	4.668	,00
21/10/2011	2,0600	3,00%	2,0100	2,0600	1,9900	7.741	,00
20/10/2011	2,0000	1,52%	1,9900	2,0000	1,9600	7.173	,00
19/10/2011	1,9700	2,07%	1,9600	1,9900	1,9300	68.647	,00
18/10/2011	1,9300	-2,03%	1,9700	1,9700	1,8700	13.089	,00
17/10/2011	1,9700	0,00%	1,9800	1,9900	1,9300	21.414	,00
14/10/2011	1,9700	0,00%	1,9700	1,9900	1,9200	19.834	,00
13/10/2011	1,9700	0,00%	1,9900	2,0000	1,9300	16.410	,00
12/10/2011	1,9700	-1,99%	2,0100	2,0300	1,9600	20.109	,00
11/10/2011	2,0100	-1,47%	2,0400	2,0400	1,9700	2.838	,00
10/10/2011	2,0400	-1,45%	2,0700	2,0700	1,9700	6.344	,00
07/10/2011	2,0700	0,49%	2,0600	2,0800	2,0300	2.893	,00
06/10/2011	2,0600	-1,44%	2,0900	2,0900	2,0500	2.226	,00
05/10/2011	2,0900	0,48%	2,0900	2,1000	2,0100	6.712	,00
04/10/2011	2,0800	-3,26%	2,1500	2,1500	2,0000	5.571	,00
03/10/2011	2,1500	-1,83%	2,1900	2,1900	2,0300	1.887	,00
30/9/2011	2,1900	-0,90%	2,2600	2,2600	2,1300	3.450	,00
29/9/2011	2,2100	-0,90%	2,2300	2,2300	2,1200	196.647	,00
28/9/2011	2,2300	6,70%	2,0900	2,2700	2,0700	9.100	,00
27/9/2011	2,0900	-1,88%	2,1300	2,1300	1,9200	40.960	,00
26/9/2011	2,1300	-0,47%	2,1500	2,1500	2,0700	5.532	,00
23/9/2011	2,1400	0,00%	2,1400	2,1400	2,0700	10.743	,00
22/9/2011	2,1400	0,00%	2,1400	2,1400	2,0800	2.604	,00
21/9/2011	2,1400	4,90%	2,0700	2,1400	2,0500	6.874	,00
20/9/2011	2,0400	-6,42%	2,1900	2,1900	2,0100	6.930	,00
19/9/2011	2,1800	-2,68%	2,2400	2,2400	2,0500	4.629	,00
16/9/2011	2,2400	5,66%	2,1200	2,2700	2,0700	14.873	,00
15/9/2011	2,1200	7,61%	2,0100	2,1600	1,9900	12.984	,00
14/9/2011	1,9700	-4,83%	1,9700	2,0400	1,9000	14.310	,00
13/9/2011	2,0700	-2,36%	2,0900	2,1400	1,9100	68.714	,00
12/9/2011	2,1200	-7,02%	2,2500	2,2700	2,0500	21.722	,00
09/9/2011	2,2800	1,79%	2,2400	2,3100	2,1400	23.376	,00
08/9/2011	2,2400	-2,18%	2,2900	2,2900	2,1700	11.976	,00
07/9/2011	2,2900	4,09%	2,2200	2,3100	2,1500	28.085	,00
06/9/2011	2,2000	0,00%	2,2200	2,2300	2,1700	8.502	,00
05/9/2011	2,2000	0,00%	2,2000	2,2000	2,1800	2.650	,00
02/9/2011	2,2000	0,46%	2,2100	2,2200	2,1500	13.170	,00
01/9/2011	2,1900	-0,45%	2,2300	2,2300	2,1300	8.108	,00
31/8/2011	2,2000	-2,22%	2,1800	2,2600	2,1800	19.193	,00
30/8/2011	2,2500	2,27%	2,2100	2,2600	2,2000	4.347	,00
29/8/2011	2,2000	-0,45%	2,2100	2,2700	2,1700	9.468	,00
26/8/2011	2,2100	0,00%	2,2100	2,2100	2,1300	13.180	,00
25/8/2011	2,2100	0,00%	2,2100	2,2100	2,1800	35.180	,00
24/8/2011	2,2100	-2,21%	2,2600	2,2600	2,1800	8.686	,00
23/8/2011	2,2600	-1,31%	2,2900	2,2900	2,2000	9.385	,00
22/8/2011	2,2900	0,88%	2,2700	2,3000	2,2000	5.229	,00
19/8/2011	2,2700	0,89%	2,2500	2,2900	2,1500	12.402	,00
18/8/2011	2,2500	-2,17%	2,3100	2,3100	2,1600	12.008	,00
17/8/2011	2,3000	-0,43%	2,3300	2,3300	2,2500	9.111	,00
16/8/2011	2,3100	-0,43%	2,3200	2,3500	2,2300	5.486	,00
12/8/2011	2,3200	2,20%	2,2700	2,3300	2,2300	8.904	,00
11/8/2011	2,2700	-1,73%	2,2300	2,3000	2,2300	5.693	,00
10/8/2011	2,3100	0,00%	2,2600	2,3300	2,2600	1.008	,00
09/8/2011	2,3100	0,43%	2,2400	2,3300	2,1800	10.131	,00
08/8/2011	2,3000	-2,13%	2,3900	2,3900	2,2300	18.840	,00
05/8/2011	2,3500	-1,26%	2,3800	2,4400	2,2800	3.950	,00
04/8/2011	2,3800	0,00%	2,3600	2,4300	2,3000	8.307	,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.%