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
03/8/2011	2,3600	-0,84%	2,3800	2,3800	2,3300	3.867	,00
02/8/2011	2,3800	0,00%	2,3600	2,3900	2,3500	4.208	,00
01/8/2011	2,3800	0,00%	2,3900	2,3900	2,3500	4.046	,00
29/7/2011	2,3800	-0,42%	2,3900	2,3900	2,3300	9.588	,00
28/7/2011	2,3900	0,42%	2,3900	2,4000	2,3000	11.236	,00
27/7/2011	2,3800	-0,42%	2,4100	2,4100	2,3300	16.402	,00
26/7/2011	2,3900	-1,24%	2,4200	2,4200	2,3600	7.497	,00
25/7/2011	2,4200	-0,41%	2,3800	2,4300	2,3600	6.342	,00
22/7/2011	2,4300	0,00%	2,4500	2,4600	2,3600	16.543	,00
21/7/2011	2,4300	2,53%	2,3600	2,4500	2,3300	102.783	,00
20/7/2011	2,3700	1,72%	2,3300	2,3800	2,2900	8.519	,00
19/7/2011	2,3300	0,43%	2,3000	2,3300	2,2600	8.749	,00
18/7/2011	2,3200	2,65%	2,2600	2,3300	2,2000	7.095	,00
15/7/2011	2,2600	-2,16%	2,2900	2,3000	2,2200	5.888	,00
14/7/2011	2,3100	0,43%	2,3000	2,3600	2,1300	13.407	,00
13/7/2011	2,3000	0,44%	2,2900	2,3500	2,2600	5.656	,00
12/7/2011	2,2900	-1,29%	2,3200	2,3200	2,1900	6.185	,00
11/7/2011	2,3200	-2,52%	2,3400	2,3500	2,3100	5.724	,00
08/7/2011	2,3800	-1,24%	2,4200	2,4200	2,3400	7.628	,00
07/7/2011	2,4100	0,42%	2,4000	2,4100	2,3700	1.702	,00
06/7/2011	2,4000	-0,83%	2,4300	2,4300	2,3500	7.329	,00
05/7/2011	2,4200	-0,82%	2,4400	2,4500	2,3700	14.418	,00
04/7/2011	2,4400	1,24%	2,4200	2,4400	2,4000	11.711	,00
01/7/2011	2,4100	1,69%	2,3900	2,4300	2,3500	8.188	,00
30/6/2011	2,3700	0,00%	2,3800	2,3900	2,3300	7.900	,00
29/6/2011	2,3700	-0,84%	2,3900	2,3900	2,3400	2.754	,00
28/6/2011	2,3900	1,27%	2,3600	2,3900	2,3100	29.460	,00
27/6/2011	2,3600	5,36%	2,2600	2,4100	2,2600	3.589	,00
24/6/2011	2,2400	-0,88%	2,2700	2,3100	2,2100	3.568	,00
23/6/2011	2,2600	-5,04%	2,3900	2,4500	2,1500	86.906	,00
22/6/2011	2,3800	-4,80%	2,5400	2,5400	2,3100	18.565	,00
21/6/2011	2,5000	3,73%	2,4100	2,5600	2,4100	8.302	,00
20/6/2011	2,4100	-1,63%	2,4600	2,4700	2,3700	4.574	,00
17/6/2011	2,4500	7,93%	2,2900	2,4700	2,2900	13.629	,00
16/6/2011	2,2700	-2,58%	2,3300	2,3400	2,2400	5.259	,00
15/6/2011	2,3300	-0,85%	2,3300	2,3400	2,2600	13.913	,00
14/6/2011	2,3500	-1,26%	2,3800	2,3800	2,3300	4.311	,00
10/6/2011	2,3800	0,00%	2,3300	2,3800	2,3300	7.742	,00
09/6/2011	2,3800	0,00%	2,3800	2,3800	2,3300	27.919	,00
08/6/2011	2,3800	-1,24%	2,3300	2,3800	2,3300	6.745	,00
07/6/2011	2,4100	2,99%	2,3400	2,4300	2,2900	23.767	,00
06/6/2011	2,3400	0,43%	2,3300	2,3400	2,2800	6.398	,00
03/6/2011	2,3300	0,43%	2,3200	2,3300	2,2900	4.574	,00
02/6/2011	2,3200	-0,85%	2,3400	2,3400	2,2700	4.027	,00
01/6/2011	2,3400	0,00%	2,3400	2,3600	2,2700	11.009	,00
31/5/2011	2,3400	0,43%	2,3300	2,3400	2,2600	7.322	,00
30/5/2011	2,3300	-0,85%	2,3200	2,3300	2,3100	2.197	,00
27/5/2011	2,3500	0,43%	2,3300	2,3600	2,2900	7.622	,00
26/5/2011	2,3400	5,88%	2,2100	2,3600	2,1400	42.207	,00
25/5/2011	2,2100	0,45%	2,2000	2,2200	2,1500	5.089	,00
24/5/2011	2,2000	0,46%	2,1900	2,2100	2,1600	10.648	,00
23/5/2011	2,1900	-0,45%	2,2000	2,2000	2,1200	5.734	,00
20/5/2011	2,2000	-0,90%	2,2200	2,2200	2,1700	9.423	,00
19/5/2011	2,2200	0,00%	2,2200	2,2200	2,1700	9.016	,00
18/5/2011	2,2200	0,00%	2,2200	2,2200	2,1800	6.458	,00
17/5/2011	2,2200	0,00%	2,2200	2,2200	2,1600	16.728	,00
16/5/2011	2,2200	-0,45%	2,2300	2,2300	2,1600	18.678	,00
13/5/2011	2,2300	0,45%	2,2300	2,2400	2,1800	11.901	,00
12/5/2011	2,2200	-5,93%	2,3300	2,3700	2,1600	61.477	,00
11/5/2011	2,3600	0,43%	2,3400	2,3600	2,3200	27.841	,00
10/5/2011	2,3500	-0,42%	2,3600	2,3700	2,3300	7.260	,00
09/5/2011	2,3600	-0,84%	2,3800	2,4100	2,3300	25.758	,00
06/5/2011	2,3800	0,00%	2,3600	2,3800	2,3500	9.874	,00
05/5/2011	2,3800	0,00%	2,3700	2,3800	2,3300	22.813	,00
04/5/2011	2,3800	-0,42%	2,3700	2,3900	2,3500	15.794	,00
03/5/2011	2,3900	-1,24%	2,4100	2,4200	2,3600	19.489	,00
02/5/2011	2,4200	0,00%	2,3800	2,4200	2,3700	10.421	,00
29/4/2011	2,4200	0,41%	2,4000	2,4300	2,3700	11.072	,00
28/4/2011	2,4100	0,00%	2,3900	2,4100	2,3600	10.623	,00
27/4/2011	2,4100	0,00%	2,4100	2,4200	2,3800	13.304	,00
26/4/2011	2,4100	0,00%	2,4100	2,4200	2,3500	13.304	,00
21/4/2011	2,4100	0,42%	2,3900	2,4300	2,3800	16.589	,00
20/4/2011	2,4000	-0,41%	2,3900	2,4200	2,3300	38.922	,00
19/4/2011	2,4100	0,42%	2,3800	2,4200	2,3500	15.367	,00
18/4/2011	2,4000	-0,41%	2,3900	2,4100	2,3300	18.270	,00
15/4/2011	2,4100	-0,82%	2,4200	2,4300	2,3800	11.102	,00
14/4/2011	2,4300	0,41%	2,3900	2,4400	2,3700	11.349	,00
13/4/2011	2,4200	0,41%	2,4100	2,4300	2,3900	10.650	,00
12/4/2011	2,4100	0,00%	2,3800	2,4100	2,3700	14.418	,00
11/4/2011	2,4100	-0,41%	2,4200	2,4200	2,3600	9.076	,00
08/4/2011	2,4200	0,00%	2,3900	2,4300	2,3800	10.978	,00
07/4/2011	2,4200	-0,82%	2,3900	2,4300	2,3800	11.411	27.365,74
06/4/2011	2,4400	-0,41%	2,4400	2,4500	2,4000	8.766	,00
05/4/2011	2,4500	0,41%	2,4400	2,4500	2,3800	6.611	,00
04/4/2011	2,4400	0,00%	2,4100	2,4500	2,4000	9.225	,00
01/4/2011	2,4400	0,00%	2,4400	2,4700	2,4000	19.235	,00
31/3/2011	2,4400	0,00%	2,4500	2,4900	2,4300	7.786	,00
30/3/2011	2,4400	-1,61%	2,4800	2,5000	2,4300	25.277	,00
29/3/2011	2,4800	0,00%	2,4900	2,4900	2,4500	35.529	,00
28/3/2011	2,4800	-0,40%	2,5000	2,5000	2,4400	23.040	,00
24/3/2011	2,4900	-0,40%	2,4900	2,5000	2,4700	40.421	,00
23/3/2011	2,5000	-0,79%	2,5000	2,5100	2,4800	13.441	,00
22/3/2011	2,5200	0,00%	2,4800	2,5200	2,4800	12.686	,00
21/3/2011	2,5200	0,40%	2,5200	2,5200	2,4800	24.701	,00
18/3/2011	2,5100	-1,18%	2,4800	2,5300	2,4800	24.262	,00
17/3/2011	2,5400	0,00%	2,5300	2,5400	2,4900	9.797	,00
16/3/2011	2,5400	0,40%	2,5300	2,6200	2,4700	58.002	,00
15/3/2011	2,5300	0,00%	2,5000	2,5300	2,4600	28.269	,00
14/3/2011	2,5300	1,20%	2,4500	2,5400	2,4500	37.473	,00
11/3/2011	2,5000	3,73%	2,4100	2,5200	2,4100	22.895	,00
10/3/2011	2,4100	-0,41%	2,4200	2,4200	2,3800	2.166	,00
09/3/2011	2,4200	-0,41%	2,4300	2,4500	2,3800	17.073	,00
08/3/2011	2,4300	0,00%	2,4100	2,4500	2,3500	19.481	,00
04/3/2011	2,4300	0,41%	2,4200	2,4800	2,4000	17.130	,00
03/3/2011	2,4200	0,00%	2,4500	2,4500	2,3900	30.115	,00
02/3/2011	2,4200	-0,41%	2,4400	2,5000	2,3800	25.835	,00
01/3/2011	2,4300	0,00%	2,4500	2,4500	2,4100	14.759	,00
28/2/2011	2,4300	-1,62%	2,4300	2,4600	2,4200	4.435	,00
25/2/2011	2,4700	1,65%	2,4600	2,5300	2,4400	27.692	,00
24/2/2011	2,4300	-0,82%	2,4400	2,4400	2,4100	5.105	,00
23/2/2011	2,4500	-0,81%	2,4700	2,5000	2,3800	29.254	,00
22/2/2011	2,4700	-1,20%	2,5000	2,5000	2,4300	18.667	,00
21/2/2011	2,5000	-1,19%	2,5300	2,5400	2,4700	28.366	,00
18/2/2011	2,5300	-0,78%	2,5500	2,5700	2,5000	21.999	,00
17/2/2011	2,5500	0,00%	2,5500	2,5600	2,5100	11.449	,00
16/2/2011	2,5500	-0,39%	2,5600	2,5700	2,5400	5.070	,00
15/2/2011	2,5600	-1,54%	2,5600	2,6000	2,5300	37.240	,00
14/2/2011	2,6000	0,39%	2,5900	2,6000	2,5800	25.319	,00
11/2/2011	2,5900	0,78%	2,5800	2,6000	2,5200	12.488	,00
10/2/2011	2,5700	-3,02%	2,6400	2,6400	2,5600	30.395	,00
09/2/2011	2,6500	1,92%	2,6000	2,6600	2,5700	18.234	,00
08/2/2011	2,6000	1,96%	2,5600	2,6400	2,5200	31.714	,00
07/2/2011	2,5500	-0,39%	2,5300	2,5700	2,5200	29.135	,00
04/2/2011	2,5600	0,79%	2,5400	2,5800	2,5200	19.879	,00
03/2/2011	2,5400	-0,39%	2,5500	2,5700	2,5100	26.694	,00
02/2/2011	2,5500	2,00%	2,5000	2,5800	2,5000	123.262	,00
01/2/2011	2,5000	0,81%	2,4700	2,5200	2,4600	25.250	,00
31/1/2011	2,4800	0,40%	2,4700	2,4800	2,4400	22.470	,00
28/1/2011	2,4700	0,00%	2,4700	2,4800	2,4600	6.704	,00
27/1/2011	2,4700	0,41%	2,4600	2,4700	2,4400	1.243	,00
26/1/2011	2,4600	0,00%	2,4400	2,4800	2,4400	26.763	,00
25/1/2011	2,4600	0,00%	2,4700	2,4700	2,4400	3.094	,00
24/1/2011	2,4600	0,41%	2,4500	2,4700	2,4400	7.704	,00
21/1/2011	2,4500	0,82%	2,4400	2,4500	2,4100	51.247	,00
20/1/2011	2,4300	0,00%	2,4300	2,4300	2,4000	16.656	,00
19/1/2011	2,4300	0,41%	2,3900	2,4300	2,3900	9.323	,00
18/1/2011	2,4200	0,00%	2,4000	2,4300	2,3800	5.209	,00
17/1/2011	2,4200	0,00%	2,4100	2,4300	2,3900	8.575	,00
14/1/2011	2,4200	0,00%	2,4100	2,4300	2,3800	68.439	,00
13/1/2011	2,4200	0,41%	2,4100	2,4200	2,4000	1.650	,00
12/1/2011	2,4100	0,00%	2,3800	2,4100	2,3800	516	,00
11/1/2011	2,4100	0,00%	2,3900	2,4200	2,3800	47.544	,00
10/1/2011	2,4100	-0,41%	2,4200	2,4200	2,3800	2.939	,00
07/1/2011	2,4200	0,00%	2,4200	2,4300	2,3800	24.618	,00
05/1/2011	2,4200	-0,41%	2,3900	2,4200	2,3700	28.939	,00
04/1/2011	2,4300	0,00%	2,4300	2,4300	2,3900	1.949	,00
03/1/2011	2,4300	1,25%	2,4100	2,4300	2,4000	23.174	,00
31/12/2010	2,4000	0,00%	2,3900	2,4000	2,3800	6.941	,00
30/12/2010	2,4000	0,84%	2,3900	2,4000	2,3600	13.015	,00
29/12/2010	2,3800	0,00%	2,3800	2,3900	2,3500	32.632	,00
28/12/2010	2,3800	-0,83%	2,3800	2,4000	2,3400	33.075	,00
27/12/2010	2,4000	-0,41%	2,4200	2,4400	2,3700	17.007	,00
23/12/2010	2,4100	-0,41%	2,4200	2,4200	2,3700	14.789	,00
22/12/2010	2,4200	0,00%	2,3800	2,4200	2,3800	3.198	,00
21/12/2010	2,4200	0,83%	2,4000	2,4300	2,4000	18.481	,00
20/12/2010	2,4000	0,00%	2,4000	2,4000	2,3700	4.301	,00
17/12/2010	2,4000	0,00%	2,4000	2,4000	2,3700	1.310	,00
16/12/2010	2,4000	0,00%	2,3900	2,4000	2,3800	13.614	,00
15/12/2010	2,4000	0,00%	2,3900	2,4100	2,3700	1.599	,00
14/12/2010	2,4000	0,42%	2,3600	2,4000	2,3600	9.303	,00
13/12/2010	2,3900	0,00%	2,3800	2,3900	2,3700	18.976	,00
10/12/2010	2,3900	-0,83%	2,4000	2,4000	2,3600	6.123	,00
09/12/2010	2,4100	4,33%	2,2900	2,4300	2,2800	66.479	,00
08/12/2010	2,3100	0,43%	2,2800	2,3100	2,2800	14.080	,00
07/12/2010	2,3000	-0,86%	2,2800	2,3200	2,2800	35.034	,00
06/12/2010	2,3200	0,43%	2,3100	2,3200	2,2700	15.243	,00
03/12/2010	2,3100	0,43%	2,2800	2,3300	2,2300	93.903	,00
02/12/2010	2,3000	1,32%	2,2500	2,3000	2,2500	82.146	,00
01/12/2010	2,2700	0,89%	2,2600	2,2700	2,2400	4.982	,00
30/11/2010	2,2500	-0,44%	2,2500	2,2700	2,2300	125.566	,00
29/11/2010	2,2600	-0,88%	2,2800	2,2800	2,2500	1.908	,00
26/11/2010	2,2800	-0,87%	2,2600	2,3000	2,2400	23.819	,00
25/11/2010	2,3000	0,44%	2,2800	2,3000	2,2700	13.892	,00
24/11/2010	2,2900	0,00%	2,2900	2,2900	2,2600	19.084	,00
23/11/2010	2,2900	1,78%	2,2200	2,3000	2,2200	43.574	,00
22/11/2010	2,2500	-0,44%	2,2400	2,2600	2,2100	9.014	,00
19/11/2010	2,2600	-0,44%	2,2700	2,2700	2,2600	11.706	,00
18/11/2010	2,2700	0,44%	2,2400	2,2700	2,2400	40.686	,00
17/11/2010	2,2600	0,00%	2,2300	2,2700	2,2300	59.188	,00
16/11/2010	2,2600	-0,44%	2,2600	2,2600	2,2500	1.444	,00
15/11/2010	2,2700	0,44%	2,2400	2,2900	2,2300	45.770	,00
12/11/2010	2,2600	0,44%	2,2400	2,2700	2,1900	35.065	,00
11/11/2010	2,2500	0,45%	2,2400	2,2500	2,2100	4.920	,00
10/11/2010	2,2400	-0,44%	2,2600	2,2900	2,2200	46.451	,00
09/11/2010	2,2500	0,00%	2,2600	2,2600	2,2300	5.291	,00
08/11/2010	2,2500	1,35%	2,2100	2,2600	2,2000	61.354	,00
05/11/2010	2,2200	-0,89%	2,2300	2,2400	2,2100	51.567	,00
04/11/2010	2,2400	0,45%	2,2500	2,2500	2,2100	15.934	,00
03/11/2010	2,2300	-0,45%	2,2400	2,2400	2,2100	2.682	,00
02/11/2010	2,2400	0,45%	2,2100	2,2400	2,2100	38.881	,00
01/11/2010	2,2300	0,00%	2,2300	2,2500	2,2100	6.404	,00
29/10/2010	2,2300	0,45%	2,2100	2,2300	2,1800	10.571	,00
27/10/2010	2,2200	-0,89%	2,2100	2,2400	2,2100	30.372	,00
26/10/2010	2,2400	2,28%	2,2000	2,2400	2,2000	24.339	,00
25/10/2010	2,1900	-1,79%	2,2300	2,2600	2,1300	192.436	,00
22/10/2010	2,2300	-1,33%	2,2600	2,2700	2,2200	33.725	,00
21/10/2010	2,2600	0,44%	2,2500	2,2700	2,2200	18.956	,00
20/10/2010	2,2500	0,00%	2,2500	2,2600	2,2100	13.629	,00
19/10/2010	2,2500	0,45%	2,2500	2,2600	2,1800	62.256	,00
18/10/2010	2,2400	0,45%	2,2300	2,2400	2,2100	8.870	,00
15/10/2010	2,2300	-0,89%	2,2300	2,2600	2,2200	38.742	,00
14/10/2010	2,2500	-0,44%	2,2500	2,2700	2,2300	14.078	,00
13/10/2010	2,2600	1,35%	2,2500	2,2600	2,2100	8.818	,00
12/10/2010	2,2300	-2,62%	2,2600	2,2900	2,2200	36.839	,00
11/10/2010	2,2900	0,44%	2,2700	2,2900	2,2500	9.365	,00
08/10/2010	2,2800	0,88%	2,2600	2,2800	2,2300	2.888	,00
07/10/2010	2,2600	1,35%	2,1900	2,2800	2,1900	48.060	,00
06/10/2010	2,2300	0,45%	2,2200	2,2300	2,1800	11.654	,00
05/10/2010	2,2200	0,45%	2,2100	2,2200	2,1800	7.890	,00
04/10/2010	2,2100	1,38%	2,1600	2,2200	2,1600	33.084	,00
01/10/2010	2,1800	-0,46%	2,1900	2,1900	2,1400	2.754	,00
30/9/2010	2,1900	-0,45%	2,2000	2,2100	2,1400	12.376	,00
29/9/2010	2,2000	0,46%	2,1700	2,2000	2,1600	368.309	,00
28/9/2010	2,1900	-1,35%	2,2000	2,2000	2,1700	11.407	,00
27/9/2010	2,2200	-1,33%	2,2200	2,2600	2,2100	6.291	,00
24/9/2010	2,2500	-0,88%	2,2600	2,2900	2,2300	31.384	,00
23/9/2010	2,2700	-0,87%	2,2700	2,2800	2,2500	9.024	,00
22/9/2010	2,2900	0,00%	2,2900	2,2900	2,2600	4.568	,00
21/9/2010	2,2900	0,44%	2,2800	2,3000	2,2600	49.277	,00
20/9/2010	2,2800	0,44%	2,2600	2,2800	2,2400	18.254	,00
17/9/2010	2,2700	0,00%	2,2700	2,2800	2,2300	8.952	,00
16/9/2010	2,2700	-0,44%	2,2600	2,2800	2,2400	41.666	,00
15/9/2010	2,2800	-0,44%	2,3100	2,3100	2,2400	16.211	,00
14/9/2010	2,2900	-0,43%	2,3000	2,3000	2,2600	14.552	,00
13/9/2010	2,3000	0,88%	2,3000	2,3200	2,2700	23.463	,00
10/9/2010	2,2800	0,88%	2,2800	2,2900	2,2500	6.353	,00
09/9/2010	2,2600	1,80%	2,2100	2,2800	2,2100	37.713	,00
08/9/2010	2,2200	-3,06%	2,2800	2,3000	2,2000	34.047	,00
07/9/2010	2,2900	0,00%	2,2900	2,3100	2,2900	4.197	,00
06/9/2010	2,2900	1,33%	2,2400	2,2900	2,2400	15.298	,00
03/9/2010	2,2600	0,44%	2,2600	2,2900	2,2500	18.707	,00
02/9/2010	2,2500	-0,44%	2,2600	2,2700	2,2200	4.462	,00
01/9/2010	2,2600	0,00%	2,2600	2,2800	2,2200	27.673	,00
31/8/2010	2,2600	-0,44%	2,2600	2,2700	2,2200	17.422	,00
30/8/2010	2,2700	1,34%	2,2500	2,2900	2,2300	11.149	,00
27/8/2010	2,2400	0,90%	2,2100	2,2400	2,1800	38.837	,00
26/8/2010	2,2200	0,45%	2,2100	2,2300	2,1700	16.254	,00
25/8/2010	2,2100	-0,45%	2,2200	2,2300	2,1700	10.391	,00
24/8/2010	2,2200	-0,89%	2,2200	2,2300	2,1900	28.323	,00
23/8/2010	2,2400	0,45%	2,2300	2,2400	2,2300	8.785	,00
20/8/2010	2,2300	-1,33%	2,2700	2,2800	2,2100	28.352	,00
19/8/2010	2,2600	2,73%	2,2000	2,2900	2,1600	110.318	,00
18/8/2010	2,2000	-0,45%	2,2200	2,2200	2,1900	2.979	,00
17/8/2010	2,2100	0,91%	2,1900	2,2200	2,1800	26.378	,00
16/8/2010	2,1900	0,46%	2,1800	2,1900	2,1600	37.197	,00
13/8/2010	2,1800	0,93%	2,1700	2,1800	2,1400	10.235	,00
12/8/2010	2,1600	-0,46%	2,1600	2,1700	2,1300	17.424	,00
11/8/2010	2,1700	0,00%	2,1700	2,1800	2,1500	41.325	,00
10/8/2010	2,1700	-0,91%	2,1600	2,1700	2,1400	10.634	,00
09/8/2010	2,1900	0,00%	2,1900	2,1900	2,1600	4.069	,00
06/8/2010	2,1900	0,00%	2,2000	2,2100	2,1700	43.874	,00
05/8/2010	2,1900	0,00%	2,1900	2,2000	2,1600	63.898	,00
04/8/2010	2,1900	-0,45%	2,2100	2,2100	2,1600	30.537	,00
03/8/2010	2,2000	0,00%	2,1700	2,2100	2,1700	34.557	,00
02/8/2010	2,2000	0,46%	2,1900	2,2300	2,1600	23.499	,00
30/7/2010	2,1900	-0,90%	2,2100	2,2200	2,1600	81.356	,00
29/7/2010	2,2100	1,84%	2,1200	2,2500	2,0700	225.317	,00
28/7/2010	2,1700	0,00%	2,1500	2,1800	2,1500	29.001	,00
27/7/2010	2,1700	0,93%	2,1500	2,1900	2,1300	46.551	,00
26/7/2010	2,1500	0,00%	2,1200	2,1500	2,1100	20.715	,00
23/7/2010	2,1500	0,00%	2,1200	2,1500	2,1200	20.397	,00
22/7/2010	2,1500	0,47%	2,1500	2,1600	2,1400	14.609	,00
21/7/2010	2,1400	0,00%	2,1500	2,1600	2,1100	29.161	,00
20/7/2010	2,1400	-0,93%	2,1700	2,1800	2,1100	31.721	,00
19/7/2010	2,1600	0,47%	2,1100	2,1700	2,1100	37.202	,00
16/7/2010	2,1500	0,47%	2,1300	2,1600	2,1300	12.238	,00
15/7/2010	2,1400	0,00%	2,1300	2,1500	2,1300	17.210	,00
14/7/2010	2,1400	0,47%	2,1300	2,1500	2,0900	26.602	,00
13/7/2010	2,1300	0,00%	2,1300	2,1300	2,1200	8.436	,00
12/7/2010	2,1300	0,47%	2,1200	2,1300	2,1000	24.386	,00
09/7/2010	2,1200	0,47%	2,1100	2,1400	2,0900	24.205	,00
08/7/2010	2,1100	0,96%	2,0900	2,1100	2,0900	35.268	,00
07/7/2010	2,0900	0,00%	2,0800	2,0900	2,0700	27.472	,00
06/7/2010	2,0900	0,00%	2,0900	2,1000	2,0600	23.403	,00
05/7/2010	2,0900	-0,48%	2,1000	2,1000	2,0700	19.345	,00
02/7/2010	2,1000	0,00%	2,0900	2,1000	2,0900	10.888	,00
01/7/2010	2,1000	0,48%	2,0900	2,1000	2,0900	3.506	,00
30/6/2010	2,0900	0,00%	2,0900	2,1000	2,0700	22.075	,00
29/6/2010	2,0900	0,00%	2,0900	2,0900	2,0600	1.487	,00
28/6/2010	2,0900	0,00%	2,0900	2,0900	2,0600	5.153	,00
25/6/2010	2,0900	0,00%	2,0900	2,0900	2,0700	19.547	,00
24/6/2010	2,0900	0,00%	2,0600	2,1000	2,0500	7.798	,00
23/6/2010	2,0900	-0,48%	2,0800	2,1000	2,0700	8.710	,00
22/6/2010	2,1000	0,00%	2,1000	2,1100	2,0800	16.520	,00
21/6/2010	2,1000	0,00%	2,0900	2,1000	2,0900	6.108	,00
18/6/2010	2,1000	0,96%	2,0700	2,1000	2,0700	29.426	,00
17/6/2010	2,0800	0,97%	2,0600	2,0800	2,0400	23.254	,00
16/6/2010	2,0600	0,49%	2,0600	2,0600	2,0300	9.402	,00
15/6/2010	2,0500	0,49%	2,0400	2,0600	1,9900	15.457	,00
14/6/2010	2,0400	0,49%	2,0200	2,0500	2,0100	13.837	,00
11/6/2010	2,0300	-0,49%	2,0100	2,0400	2,0100	10.410	,00
10/6/2010	2,0400	0,00%	2,0000	2,0400	2,0000	12.451	,00
09/6/2010	2,0400	0,99%	2,0200	2,0500	2,0200	17.284	,00
08/6/2010	2,0200	0,00%	2,0100	2,0200	1,9900	36.937	,00
07/6/2010	2,0200	-0,98%	2,0400	2,0400	1,9900	6.385	,00
04/6/2010	2,0400	-0,49%	2,0500	2,0700	2,0200	4.595	,00
03/6/2010	2,0500	0,00%	2,0300	2,0500	2,0300	3.135	,00
02/6/2010	2,0500	-0,49%	2,0200	2,0600	2,0200	3.198	,00
01/6/2010	2,0600	0,00%	2,0600	2,0600	2,0600		,00
31/5/2010	2,0600	0,00%	2,0200	2,0600	2,0200	14.564	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%