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
19/12/2007	1,0300	0,98%	1,0100	1,0300	0,9970	14.134	14.317,10
18/12/2007	1,0200	-0,97%	1,0200	1,0200	0,9970	8.010	8.095,00
17/12/2007	1,0300	-1,90%	1,0200	1,0300	0,9970	5.432	5.517,50
14/12/2007	1,0500	-0,94%	1,0400	1,0600	1,0300	10.835	11.257,60
13/12/2007	1,0600	-0,93%	1,0400	1,0600	1,0300	4.383	4.566,10
12/12/2007	1,0700	1,90%	1,0200	1,0700	1,0200	19.668	20.554,40
11/12/2007	1,0500	0,96%	1,0600	1,0900	1,0400	24.448	25.889,95
10/12/2007	1,0400	0,97%	1,0300	1,0500	1,0300	11.345	11.766,10
07/12/2007	1,0300	-1,90%	1,0600	1,0600	1,0200	15.307	15.881,87
06/12/2007	1,0500	0,96%	1,0300	1,0600	1,0300	35.492	37.002,07
05/12/2007	1,0400	1,96%	1,0300	1,0400	1,0100	7.571	7.775,06
04/12/2007	1,0200	-0,97%	1,0300	1,0300	0,9970	17.039	17.246,38
03/12/2007	1,0300	-1,90%	1,0500	1,0700	1,0200	33.357	34.720,15
30/11/2007	1,0500	0,00%	1,0500	1,0600	1,0400	2.744	2.874,80
29/11/2007	1,0500	0,00%	1,0700	1,0800	1,0300	16.865	17.883,50
28/11/2007	1,0500	3,96%	1,0100	1,0600	1,0100	22.394	23.409,50
27/11/2007	1,0100	-0,98%	0,9970	1,0200	0,9870	27.818	27.844,46
26/11/2007	1,0200	2,31%	0,9970	1,0500	0,9970	43.679	44.213,26
23/11/2007	0,9970	2,05%	0,9870	0,9970	0,9870	23.692	,00
22/11/2007	0,9770	2,09%	0,9570	0,9770	0,9280	15.757	38.579,78
21/11/2007	0,9570	-4,01%	1,0100	1,0100	0,9080	75.290	70.925,17
20/11/2007	0,9970	-5,05%	1,0500	1,0500	0,9970	91.886	92.932,87
19/11/2007	1,0500	-3,67%	1,0700	1,0700	0,9970	88.098	91.351,30
16/11/2007	1,0900	0,93%	1,0700	1,0900	1,0600	4.498	4.825,00
15/11/2007	1,0800	-2,70%	1,1000	1,1100	1,0700	13.770	14.814,50
14/11/2007	1,1100	1,83%	1,1300	1,1400	1,0900	51.593	56.951,60
13/11/2007	1,0900	-2,68%	1,1000	1,1000	1,0600	42.135	45.446,00
12/11/2007	1,1200	-1,75%	1,1200	1,1300	1,0900	5.804	6.365,60
09/11/2007	1,1400	0,88%	1,1400	1,1800	1,1100	64.288	72.708,00
08/11/2007	1,1300	-2,59%	1,1300	1,1500	1,1100	10.962	12.341,70
07/11/2007	1,1600	0,00%	1,1500	1,1600	1,1300	12.582	14.322,74
06/11/2007	1,1600	1,75%	1,1500	1,1600	1,1400	19.048	22.034,70
05/11/2007	1,1400	-2,56%	1,1400	1,1600	1,1400	4.302	4.943,50
02/11/2007	1,1700	0,00%	1,1700	1,1700	1,1400	15.821	18.416,30
01/11/2007	1,1700	-1,68%	1,2100	1,2100	1,1400	12.893	15.007,00
31/10/2007	1,1900	0,85%	1,2000	1,2500	1,1700	59.629	72.540,49
30/10/2007	1,1800	-1,67%	1,1700	1,2000	1,1700	8.625	10.181,70
29/10/2007	1,2000	0,00%	1,2000	1,2100	1,1700	13.990	16.660,00
26/10/2007	1,2000	-0,83%	1,1900	1,2000	1,1700	5.323	6.303,47
25/10/2007	1,2100	-0,82%	1,2200	1,2200	1,1800	19.229	22.986,47
24/10/2007	1,2200	0,00%	1,1900	1,2300	1,1900	26.828	32.390,50
23/10/2007	1,2200	1,67%	1,2300	1,2300	1,1900	10.369	12.490,60
22/10/2007	1,2000	-3,23%	1,1600	1,2100	1,1600	30.252	35.888,18
19/10/2007	1,2400	-0,80%	1,2000	1,2500	1,2000	19.739	24.452,80
18/10/2007	1,2500	0,81%	1,2000	1,2500	1,1900	6.764	8.168,10
17/10/2007	1,2400	1,64%	1,2000	1,2400	1,2000	8.131	10.048,60
16/10/2007	1,2200	-1,61%	1,2100	1,2200	1,2000	26.444	31.979,50
15/10/2007	1,2400	-1,59%	1,2600	1,2600	1,2400	16.806	20.905,28
12/10/2007	1,2600	-0,79%	1,2400	1,2900	1,2400	43.589	54.738,85
11/10/2007	1,2700	0,00%	1,2600	1,2900	1,2600	31.733	40.465,97
10/10/2007	1,2700	-0,78%	1,2500	1,2700	1,2400	12.728	15.853,00
09/10/2007	1,2800	0,79%	1,2700	1,2900	1,2600	45.481	57.971,03
08/10/2007	1,2700	0,00%	1,2700	1,2900	1,2400	25.736	32.178,12
05/10/2007	1,2700	3,25%	1,2600	1,2900	1,2500	54.900	69.589,01
04/10/2007	1,2300	0,00%	1,2300	1,2400	1,2000	9.184	11.291,14
03/10/2007	1,2300	2,50%	1,2100	1,2600	1,2100	47.844	59.117,67
02/10/2007	1,2000	0,84%	1,1900	1,2300	1,1800	39.311	47.645,20
01/10/2007	1,1900	-0,83%	1,2000	1,2100	1,1600	53.545	63.661,35
28/9/2007	1,2000	0,00%	1,1700	1,2100	1,1700	79.387	94.311,50
27/9/2007	1,2000	0,00%	1,1800	1,2300	1,1800	52.966	63.286,39
26/9/2007	1,2000	0,00%	1,2100	1,2300	1,1800	29.489	35.492,25
25/9/2007	1,2000	4,35%	1,1400	1,2400	1,1400	99.110	118.544,29
24/9/2007	1,1500	0,88%	1,1300	1,1500	1,1300	6.057	6.927,10
21/9/2007	1,1400	-0,87%	1,1400	1,1500	1,1400	9.798	11.219,50
20/9/2007	1,1500	0,88%	1,1300	1,1600	1,1100	13.294	15.098,07
19/9/2007	1,1400	0,88%	1,1300	1,1400	1,1200	28.351	31.906,35
18/9/2007	1,1300	0,89%	1,1100	1,1300	1,0900	12.104	13.365,93
17/9/2007	1,1200	0,90%	1,1300	1,1300	1,0900	17.136	18.894,32
14/9/2007	1,1100	-1,77%	1,1100	1,1100	1,1000	19.834	21.773,40
13/9/2007	1,1300	2,73%	1,1000	1,1400	1,1000	7.462	8.215,50
12/9/2007	1,1000	-1,79%	1,1400	1,1400	1,1000	18.204	20.161,44
11/9/2007	1,1200	-0,88%	1,1200	1,1500	1,1000	16.623	18.490,84
10/9/2007	1,1300	0,00%	1,1000	1,1300	1,1000	18.598	20.537,27
07/9/2007	1,1300	-1,74%	1,1500	1,1700	1,1200	16.021	18.149,29
06/9/2007	1,1500	0,88%	1,1400	1,1700	1,1300	26.511	30.378,48
05/9/2007	1,1400	-1,72%	1,1600	1,1600	1,1400	23.810	27.203,00
04/9/2007	1,1600	-3,33%	1,1600	1,1800	1,1400	22.873	26.071,33
03/9/2007	1,2000	1,69%	1,1800	1,2000	1,1500	4.175	4.949,02
31/8/2007	1,1800	0,85%	1,1700	1,1900	1,1700	28.130	33.278,79
30/8/2007	1,1700	0,86%	1,1700	1,1800	1,1400	27.640	32.200,25
29/8/2007	1,1600	0,00%	1,1400	1,1700	1,1400	19.530	22.479,72
28/8/2007	1,1600	-1,69%	1,1600	1,1900	1,1400	30.060	35.017,54
27/8/2007	1,1800	-2,48%	1,1600	1,2200	1,1400	51.034	61.326,20
24/8/2007	1,2100	0,83%	1,1800	1,2100	1,1800	15.421	18.396,69
23/8/2007	1,2000	-0,83%	1,2200	1,2400	1,1800	42.694	52.012,04
22/8/2007	1,2100	2,54%	1,1900	1,2200	1,1900	39.523	47.575,45
21/8/2007	1,1800	2,61%	1,1700	1,1900	1,1300	29.856	34.897,50
20/8/2007	1,1500	0,88%	1,1400	1,1800	1,1400	44.517	51.810,92
17/8/2007	1,1400	5,56%	1,0800	1,1500	1,0700	78.503	87.085,97
16/8/2007	1,0800	-5,26%	1,0500	1,1400	1,0500	32.759	35.705,90
14/8/2007	1,1400	1,79%	1,1000	1,1400	1,1000	33.208	37.584,19
13/8/2007	1,1200	0,00%	1,1100	1,1400	1,0500	72.145	80.790,12
10/8/2007	1,1200	-8,20%	1,1800	1,1800	1,1100	144.375	161.785,44
09/8/2007	1,2200	-5,43%	1,2800	1,2900	1,1600	89.802	111.793,30
08/8/2007	1,2900	2,38%	1,2900	1,3200	1,2600	75.027	96.503,25
07/8/2007	1,2600	-5,26%	1,3500	1,3700	1,2600	58.188	75.813,10
06/8/2007	1,3300	-2,92%	1,3700	1,3800	1,3300	74.657	100.636,50
03/8/2007	1,3700	-0,72%	1,4300	1,4600	1,3500	156.843	221.193,77
02/8/2007	1,3800	6,15%	1,3000	1,4300	1,3000	250.402	349.565,84
01/8/2007	1,3000	-5,11%	1,2900	1,3100	1,2700	65.984	85.389,00
31/7/2007	1,3700	5,38%	1,3000	1,3700	1,2800	73.385	98.023,59
30/7/2007	1,3000	-2,99%	1,3300	1,3700	1,2400	88.483	113.929,60
27/7/2007	1,3400	-4,29%	1,2900	1,3700	1,2900	99.221	132.818,04
26/7/2007	1,4000	-5,41%	1,4800	1,5100	1,3700	84.692	123.018,50
25/7/2007	1,4800	4,96%	1,3900	1,5100	1,3900	108.651	158.497,55
24/7/2007	1,4100	-1,40%	1,3900	1,4400	1,3700	80.365	113.170,26
23/7/2007	1,4300	-1,38%	1,4500	1,4600	1,4100	27.212	38.978,00
20/7/2007	1,4500	0,69%	1,4500	1,4900	1,4300	99.240	144.948,75
19/7/2007	1,4400	2,86%	1,4000	1,4400	1,4000	82.657	117.596,32
18/7/2007	1,4000	0,72%	1,3800	1,4000	1,3400	120.315	166.265,71
17/7/2007	1,3900	-0,71%	1,4000	1,4000	1,3600	34.477	47.419,20
16/7/2007	1,4000	2,19%	1,4000	1,4100	1,3700	73.440	102.006,28
13/7/2007	1,3700	-1,44%	1,3900	1,4300	1,3600	81.176	112.327,11
12/7/2007	1,3900	2,96%	1,3600	1,4000	1,3600	62.234	85.834,92
11/7/2007	1,3500	0,00%	1,3200	1,3500	1,3000	41.202	54.864,68
10/7/2007	1,3500	-0,74%	1,3500	1,3700	1,3200	35.463	47.591,53
09/7/2007	1,3600	0,74%	1,3400	1,3600	1,3300	63.751	85.858,00
06/7/2007	1,3500	0,00%	1,3500	1,3700	1,3200	81.190	108.860,51
05/7/2007	1,3500	-1,46%	1,3400	1,3500	1,2900	76.858	102.071,05
04/7/2007	1,3700	0,74%	1,3100	1,3800	1,3100	58.285	79.312,57
03/7/2007	1,3600	1,49%	1,3400	1,4000	1,3400	118.314	162.147,57
02/7/2007	1,3400	3,88%	1,2900	1,3700	1,2800	170.447	227.603,74
29/6/2007	1,2900	1,57%	1,2700	1,2900	1,2500	66.606	85.154,11
28/6/2007	1,2700	0,79%	1,2600	1,3000	1,2600	83.354	106.134,76
27/6/2007	1,2600	1,61%	1,2400	1,3100	1,2400	165.678	211.915,93
26/6/2007	1,2400	1,64%	1,2200	1,2700	1,2000	93.123	115.084,38
25/6/2007	1,2200	0,00%	1,2200	1,2200	1,1600	64.212	77.589,60
22/6/2007	1,2200	0,00%	1,2300	1,2700	1,2100	62.501	77.125,18
21/6/2007	1,2200	0,83%	1,2100	1,2500	1,1900	84.462	103.149,33
20/6/2007	1,2100	2,54%	1,1800	1,2400	1,1800	108.181	131.161,60
19/6/2007	1,1800	-0,84%	1,1800	1,2300	1,1600	86.313	102.828,64
18/6/2007	1,1900	-1,65%	1,2200	1,2500	1,1900	410.561	502.641,74
15/6/2007	1,2100	4,31%	1,1600	1,2700	1,1400	360.189	433.670,18
14/6/2007	1,1600	3,57%	1,1400	1,1800	1,1400	219.814	253.616,89
13/6/2007	1,1200	0,00%	1,1000	1,1300	1,1000	26.917	29.788,16
12/6/2007	1,1200	0,90%	1,1300	1,1400	1,0900	99.216	110.590,74
11/6/2007	1,1100	0,91%	1,1100	1,1400	1,0900	51.495	56.520,86
08/6/2007	1,1000	0,92%	1,0800	1,1100	1,0700	27.975	30.185,60
07/6/2007	1,0900	-0,91%	1,1100	1,1400	1,0800	31.694	34.656,74
06/6/2007	1,1000	-1,79%	1,0800	1,1100	1,0600	37.384	40.225,70
05/6/2007	1,1200	-0,88%	1,1400	1,1400	1,0800	63.364	69.869,85
04/6/2007	1,1300	2,73%	1,1000	1,1500	1,1000	77.872	86.563,41
01/6/2007	1,1000	0,00%	1,1000	1,1300	1,0900	90.431	99.123,76
31/5/2007	1,1000	0,92%	1,0900	1,1400	1,0700	122.761	135.366,68
30/5/2007	1,0900	0,93%	1,1000	1,1000	1,0600	60.327	64.688,04
29/5/2007	1,0800	0,00%	1,0400	1,0900	1,0400	35.330	37.805,34
25/5/2007	1,0800	-1,82%	1,0700	1,1000	1,0600	39.590	42.424,80
24/5/2007	1,1000	-2,65%	1,1400	1,1400	1,0700	39.365	42.863,37
23/5/2007	1,1300	0,00%	1,1400	1,1400	1,1100	79.244	89.226,48
22/5/2007	1,1300	6,60%	1,0500	1,1500	1,0500	247.809	279.528,51
21/5/2007	1,0600	0,95%	1,0800	1,0800	1,0400	60.460	64.097,50
18/5/2007	1,0500	-2,78%	1,1200	1,1200	1,0400	33.531	35.397,00
17/5/2007	1,0800	0,93%	1,0700	1,1400	1,0300	189.283	204.875,82
16/5/2007	1,0700	-2,73%	1,1300	1,1300	1,0500	77.746	83.074,72
15/5/2007	1,1000	-0,90%	1,1400	1,1400	1,0300	135.073	146.651,74
14/5/2007	1,1100	3,74%	1,1100	1,2300	1,0900	602.814	686.674,49
11/5/2007	1,0700	19,15%	0,9570	1,0800	0,9380	858.023	882.409,53
10/5/2007	0,8980	8,32%	0,8880	0,8980	0,8880	27.475	24.655,22
09/5/2007	0,8290	4,94%	0,8190	0,8390	0,8190	59.735	50.040,40
08/5/2007	0,7900	9,57%	0,7900	0,7900	0,7900	54.215	42.492,60
07/5/2007	0,7210	0,00%	0,7110	0,7210	0,7110	14.199	10.103,80
04/5/2007	0,7210	-1,23%	0,7210	0,7210	0,7210	22.274	15.864,00
03/5/2007	0,7300	-1,35%	0,7600	0,7600	0,7300	6.967	5.088,00
02/5/2007	0,7400	-3,90%	0,7700	0,7700	0,7400	3.621	2.682,00
30/4/2007	0,7700	-1,28%	0,7600	0,7700	0,7600	11.499	8.741,90
27/4/2007	0,7800	1,30%	0,7500	0,7800	0,7500	5.048	3.880,00
26/4/2007	0,7700	-1,28%	0,7500	0,7700	0,7500	7.242	5.508,00
25/4/2007	0,7800	1,30%	0,7500	0,7800	0,7500	9.437	7.147,00
24/4/2007	0,7700	0,00%	0,7700	0,7990	0,7700	6.244	4.788,60
23/4/2007	0,7700	-4,82%	0,7990	0,7990	0,7700	15.591	11.963,70
20/4/2007	0,8090	7,87%	0,7600	0,8090	0,7600	29.687	23.751,65
19/4/2007	0,7500	4,02%	0,7600	0,7600	0,7500	28.545	21.464,50
18/4/2007	0,7210	-14,06%	0,7010	0,7210	0,7010	156.066	110.629,30
17/4/2007	0,8390	0,00%	0,8290	0,8490	0,8190	16.744	14.000,87
16/4/2007	0,8390	1,21%	0,8390	0,8490	0,8290	14.451	12.300,60
13/4/2007	0,8290	0,00%	0,8290	0,8390	0,8190	33.638	27.914,71
12/4/2007	0,8290	1,22%	0,8090	0,8290	0,8090	26.444	21.752,50
11/4/2007	0,8190	-1,21%	0,8290	0,8390	0,8190	20.716	17.244,25
10/4/2007	0,8290	-2,36%	0,8490	0,8490	0,8090	43.210	35.424,32
05/4/2007	0,8490	1,19%	0,8390	0,8590	0,8290	26.346	22.292,91
04/4/2007	0,8390	-2,33%	0,8190	0,8590	0,7900	283.125	231.826,86
03/4/2007	0,8590	-8,42%	0,9570	0,9670	0,7600	167.332	142.093,00
02/4/2007	0,9380	0,00%	0,9870	0,9870	0,9380	46.217	44.289,70
30/3/2007	0,9380	2,18%	0,9180	0,9480	0,9080	56.905	53.111,80
29/3/2007	0,9180	1,10%	0,9080	0,9280	0,8880	35.210	32.201,02
28/3/2007	0,9080	0,00%	0,8780	0,9080	0,8690	16.093	14.284,00
27/3/2007	0,9080	0,00%	0,9080	0,9180	0,8780	8.810	7.954,56
26/3/2007	0,9080	-1,09%	0,9180	0,9180	0,8880	19.071	17.225,60
23/3/2007	0,9180	-1,08%	0,9280	0,9380	0,9080	42.743	39.386,60
22/3/2007	0,9280	2,20%	0,9180	0,9380	0,8780	49.388	45.553,36
21/3/2007	0,9080	0,00%	0,9080	0,9080	0,8690	22.318	19.951,38
20/3/2007	0,9080	1,11%	0,9080	0,9180	0,8690	8.992	8.035,90
19/3/2007	0,8980	5,77%	0,8880	0,9080	0,8780	75.217	67.569,80
16/3/2007	0,8490	0,00%	0,8490	0,8590	0,8490	3.490	2.993,64
15/3/2007	0,8490	2,41%	0,8490	0,8590	0,8290	12.656	10.694,15
14/3/2007	0,8290	0,00%	0,8190	0,8290	0,8190	33.993	27.984,72
13/3/2007	0,8290	-2,36%	0,8490	0,8490	0,8190	27.377	22.646,30
12/3/2007	0,8490	0,00%	0,8290	0,8490	0,8190	19.509	16.287,20
09/3/2007	0,8490	2,41%	0,8490	0,8490	0,8290	9.025	7.639,75
08/3/2007	0,8290	0,00%	0,8190	0,8590	0,8190	40.573	34.098,73
07/3/2007	0,8290	0,00%	0,8290	0,8590	0,8090	57.409	48.027,80
06/3/2007	0,8290	0,00%	0,8390	0,8490	0,8290	47.589	40.121,30
05/3/2007	0,8290	-2,36%	0,8190	0,8290	0,7900	62.115	50.399,21
02/3/2007	0,8490	0,00%	0,8490	0,8490	0,8190	55.652	46.404,90
01/3/2007	0,8490	-4,39%	0,8880	0,8980	0,8290	99.183	84.229,48
28/2/2007	0,8880	-2,20%	0,8590	0,9080	0,8390	57.145	50.494,26
27/2/2007	0,9080	-8,00%	0,9480	0,9570	0,8880	86.637	79.416,29
26/2/2007	0,9870	1,02%	0,9770	0,9970	0,9480	40.698	39.304,20
23/2/2007	0,9770	2,09%	0,9670	0,9970	0,9380	37.668	36.665,00
22/2/2007	0,9570	2,03%	0,9380	0,9570	0,9280	35.298	33.247,80
21/2/2007	0,9380	-1,99%	0,9570	0,9570	0,9280	18.377	17.229,45
20/2/2007	0,9570	0,95%	0,9480	0,9570	0,9180	31.093	29.181,05
16/2/2007	0,9480	0,00%	0,9480	0,9570	0,9180	8.710	8.164,29
15/2/2007	0,9480	-0,94%	0,9670	0,9670	0,9380	13.048	12.407,80
14/2/2007	0,9570	4,25%	0,9480	0,9670	0,9380	31.830	30.205,45
13/2/2007	0,9180	-2,13%	0,9380	0,9480	0,9080	34.094	31.550,30
12/2/2007	0,9380	-3,99%	0,9670	0,9770	0,9180	72.568	67.732,46
09/2/2007	0,9770	-2,01%	1,0200	1,0200	0,9670	58.566	57.387,58
08/2/2007	0,9970	0,00%	0,9970	1,0200	0,9870	38.294	38.279,50
07/2/2007	0,9970	0,00%	0,9770	1,0300	0,9770	42.475	42.481,03
06/2/2007	0,9970	-4,13%	1,0300	1,0300	0,9670	145.057	143.821,95
05/2/2007	1,0400	-1,89%	1,0600	1,0800	1,0200	58.539	61.232,20
02/2/2007	1,0600	0,95%	1,0300	1,0800	1,0300	51.692	54.272,36
01/2/2007	1,0500	0,96%	1,0500	1,0600	1,0200	52.746	54.608,43
31/1/2007	1,0400	0,97%	1,0500	1,0800	1,0200	78.220	81.748,47
30/1/2007	1,0300	0,00%	1,0500	1,0500	0,9970	63.806	65.084,85
29/1/2007	1,0300	-3,74%	1,0800	1,0800	1,0300	46.578	48.517,10
26/1/2007	1,0700	1,90%	1,0500	1,1100	1,0300	78.159	84.032,11
25/1/2007	1,0500	0,96%	1,0900	1,1000	1,0300	37.307	39.291,10
24/1/2007	1,0400	0,00%	1,0600	1,0700	1,0300	59.289	61.766,63
23/1/2007	1,0400	-0,95%	1,0500	1,0600	0,9970	55.661	57.032,19
22/1/2007	1,0500	0,00%	1,0700	1,0700	1,0100	127.801	133.919,72
19/1/2007	1,0500	-6,25%	1,1300	1,1300	1,0400	128.790	137.211,19
18/1/2007	1,1200	14,64%	0,9770	1,1400	0,9770	534.386	585.453,39
17/1/2007	0,9770	-3,27%	1,0100	1,0300	0,9670	138.338	137.591,19
16/1/2007	1,0100	13,74%	0,8780	1,0400	0,8590	287.911	282.239,37
15/1/2007	0,8880	4,59%	0,8490	0,8980	0,8290	37.354	32.716,25
12/1/2007	0,8490	-2,30%	0,8780	0,8780	0,8290	24.339	20.890,65
11/1/2007	0,8690	2,36%	0,8390	0,8780	0,8390	20.664	17.872,00
10/1/2007	0,8490	-1,16%	0,8490	0,8590	0,8190	68.230	57.279,36
09/1/2007	0,8590	-3,27%	0,8780	0,8880	0,8390	60.126	52.252,92
08/1/2007	0,8880	-1,11%	0,8980	0,9080	0,8690	11.699	10.409,40
05/1/2007	0,8980	1,13%	0,8980	0,9080	0,8780	28.048	25.072,40
04/1/2007	0,8880	-3,27%	0,9180	0,9280	0,8880	26.375	23.987,13
03/1/2007	0,9180	-2,13%	0,9380	0,9480	0,8980	36.302	33.405,10
02/1/2007	0,9380	6,83%	0,8980	0,9480	0,8880	63.530	58.720,31
29/12/2006	0,8780	-1,13%	0,8880	0,9180	0,8780	95.793	85.881,14
28/12/2006	0,8880	-1,11%	0,9080	0,9280	0,8780	38.596	34.761,15
27/12/2006	0,8980	-4,26%	0,9380	0,9670	0,8880	57.707	53.200,79
22/12/2006	0,9380	-1,99%	0,9970	0,9970	0,9080	43.144	40.006,10
21/12/2006	0,9570	-1,03%	0,9870	1,0600	0,9480	320.856	321.285,20
20/12/2006	0,9670	16,65%	0,8390	0,9770	0,8390	350.658	325.630,01
19/12/2006	0,8290	0,00%	0,8290	0,8590	0,8190	94.139	79.480,29
18/12/2006	0,8290	2,47%	0,8090	0,8590	0,7990	52.933	44.157,55
15/12/2006	0,8090	0,00%	0,8090	0,8090	0,7990	39.544	31.861,14
14/12/2006	0,8090	1,25%	0,7990	0,8090	0,7990	10.713	8.593,20
13/12/2006	0,7990	0,00%	0,7700	0,7990	0,7700	11.691	9.239,44
12/12/2006	0,7990	0,00%	0,7700	0,7990	0,7700	1.306	1.033,00
11/12/2006	0,7990	1,14%	0,7990	0,7990	0,7700	6.419	5.047,00
08/12/2006	0,7900	-1,13%	0,7990	0,7990	0,7800	10.792	8.449,20
07/12/2006	0,7990	0,00%	0,7700	0,7990	0,7700	4.137	3.230,06
06/12/2006	0,7990	3,77%	0,7600	0,7990	0,7500	6.320	4.855,40
05/12/2006	0,7700	-3,63%	0,8090	0,8090	0,7600	29.412	22.741,11
04/12/2006	0,7990	0,00%	0,7900	0,8090	0,7800	22.968	18.109,10
01/12/2006	0,7990	-1,24%	0,7990	0,8090	0,7900	15.517	12.364,91
30/11/2006	0,8090	0,00%	0,7900	0,8090	0,7900	8.314	6.547,68
29/11/2006	0,8090	0,00%	0,7990	0,8090	0,7800	18.346	14.517,35
28/11/2006	0,8090	0,00%	0,7990	0,8290	0,7900	22.210	17.839,22
27/11/2006	0,8090	-3,58%	0,8390	0,8390	0,8090	18.246	14.970,40
24/11/2006	0,8390	1,21%	0,8190	0,8390	0,8090	27.407	22.792,20
23/11/2006	0,8290	2,47%	0,8290	0,8290	0,8090	16.735	13.869,00
22/11/2006	0,8090	-2,41%	0,8290	0,8390	0,8090	26.156	21.563,30
21/11/2006	0,8290	1,22%	0,8090	0,8290	0,8090	29.719	24.474,22
20/11/2006	0,8190	-1,21%	0,8090	0,8190	0,7990	21.866	17.628,00
17/11/2006	0,8290	-1,19%	0,8190	0,8390	0,7990	36.029	29.738,20
16/11/2006	0,8390	0,00%	0,8490	0,8690	0,8190	65.118	55.465,35
15/11/2006	0,8390	3,71%	0,8090	0,8390	0,8090	55.146	45.955,74
14/11/2006	0,8090	1,25%	0,7990	0,8090	0,7900	43.562	34.976,15
13/11/2006	0,7990	3,77%	0,7900	0,7990	0,7900	10.177	8.038,30
10/11/2006	0,7700	-3,63%	0,7700	0,7900	0,7700	17.877	13.964,85
09/11/2006	0,7990	2,44%	0,7500	0,7990	0,7500	6.598	5.129,65
08/11/2006	0,7800	1,30%	0,7700	0,7800	0,7700	6.274	4.829,50
07/11/2006	0,7700	-3,63%	0,7990	0,7990	0,7700	23.122	17.924,40
06/11/2006	0,7990	-1,24%	0,8090	0,8090	0,7900	11.638	9.195,20
03/11/2006	0,8090	2,41%	0,7900	0,8090	0,7900	5.312	4.205,50
02/11/2006	0,7900	-1,13%	0,7900	0,7990	0,7800	7.802	6.095,14
01/11/2006	0,7990	-1,24%	0,8090	0,8090	0,7800	31.546	24.965,00
31/10/2006	0,8090	2,41%	0,7900	0,8090	0,7900	28.391	22.399,10
30/10/2006	0,7900	0,00%	0,7700	0,7900	0,7600	12.179	9.350,44
27/10/2006	0,7900	-1,13%	0,7900	0,7990	0,7800	15.829	12.466,00
26/10/2006	0,7990	1,14%	0,7990	0,8090	0,7800	16.453	12.933,90
25/10/2006	0,7900	0,00%	0,7990	0,8090	0,7900	25.899	20.608,40
24/10/2006	0,7900	1,28%	0,7700	0,7900	0,7700	28.214	21.972,55
23/10/2006	0,7800	-2,38%	0,7900	0,7990	0,7700	28.912	22.592,70
20/10/2006	0,7990	1,14%	0,7900	0,8090	0,7900	13.747	10.895,30
19/10/2006	0,7900	0,00%	0,7990	0,7990	0,7700	5.700	4.426,00
18/10/2006	0,7900	-2,35%	0,7900	0,7990	0,7300	70.375	54.670,90
17/10/2006	0,8090	0,00%	0,8090	0,8090	0,7800	3.487	2.788,50
16/10/2006	0,8090	0,00%	0,7900	0,8090	0,7900	2.246	1.817,10
13/10/2006	0,8090	0,00%	0,8090	0,8290	0,7800	49.211	39.802,71

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%