Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

30,7200 €

0,5200 (1,72%)

Άνοιγμα 30,1400
Υψηλό 30,8600
Χαμηλό 30,0800

Όγκος 107.816
Τζίρος 3.306.013 €
Πράξεις 1.241

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/3/2010	9,5900	-2,14%	9,8000	9,9800	9,4900	85.366	,00
17/3/2010	9,8000	-1,80%	10,2000	10,2000	9,8000	84.509	,00
16/3/2010	9,9800	-1,09%	10,0500	10,0900	9,8300	203.121	,00
15/3/2010	10,0900	1,20%	9,8200	10,0900	9,8200	83.075	,00
12/3/2010	9,9700	2,68%	9,7100	9,9700	9,7100	83.299	,00
11/3/2010	9,7100	1,89%	9,5300	9,8000	9,4800	107.989	,00
10/3/2010	9,5300	2,03%	9,2500	9,6200	9,2300	210.895	,00
09/3/2010	9,3400	-0,21%	9,4200	9,4200	9,1600	53.569	,00
08/3/2010	9,3600	-1,16%	9,4000	9,5200	9,3100	75.176	,00
05/3/2010	9,4700	2,38%	9,4200	9,4800	9,2800	187.849	,00
04/3/2010	9,2500	4,28%	8,8700	9,3500	8,8700	336.817	,00
03/3/2010	8,8700	0,80%	8,7300	8,8700	8,7200	50.883	,00
02/3/2010	8,8000	0,00%	8,9700	9,1200	8,6500	271.901	,00
01/3/2010	8,8000	1,50%	8,7300	8,9500	8,7100	201.463	,00
26/2/2010	8,6700	1,64%	8,5100	8,7300	8,5100	75.988	,00
25/2/2010	8,5300	-1,61%	8,5400	8,6400	8,4000	135.316	,00
24/2/2010	8,6700	4,84%	8,2700	8,6700	8,2600	223.624	,00
23/2/2010	8,2700	1,60%	8,1700	8,4300	8,1500	359.102	,00
22/2/2010	8,1400	0,12%	8,1700	8,3000	8,0800	351.800	,00
19/2/2010	8,1300	-2,98%	8,2200	8,4000	8,0800	317.581	,00
18/2/2010	8,3800	0,84%	8,3700	8,4600	8,2700	59.222	,00
17/2/2010	8,3100	-0,84%	8,4000	8,4200	8,2500	86.149	,00
16/2/2010	8,3800	-3,34%	8,6700	8,6800	8,2700	164.882	,00
12/2/2010	8,6700	-3,24%	9,0200	9,0400	8,5500	113.322	,00
11/2/2010	8,9600	2,28%	8,7600	9,0600	8,7600	260.851	,00
10/2/2010	8,7600	0,92%	8,8800	9,0400	8,6800	365.534	,00
09/2/2010	8,6800	2,12%	8,5000	8,6800	8,3100	307.812	,00
08/2/2010	8,5000	-2,63%	8,5000	8,6600	8,2900	206.388	,00
05/2/2010	8,7300	-5,62%	9,1700	9,1700	8,6000	224.176	,00
04/2/2010	9,2500	-0,32%	9,2500	9,3400	9,1700	156.088	,00
03/2/2010	9,2800	-1,17%	9,5000	9,5000	9,2800	122.786	,00
02/2/2010	9,3900	-1,16%	9,5000	9,5000	9,2800	118.870	,00
01/2/2010	9,5000	1,28%	9,4300	9,5200	9,2500	46.275	,00
29/1/2010	9,3800	1,96%	9,1300	9,4200	9,1300	149.798	,00
28/1/2010	9,2000	1,77%	8,9700	9,2500	8,8700	120.092	,00
27/1/2010	9,0400	-2,16%	9,2400	9,2400	8,8800	136.375	,00
26/1/2010	9,2400	-2,43%	9,4700	9,5900	9,1800	119.986	,00
25/1/2010	9,4700	1,39%	9,3400	9,6200	9,3400	171.908	,00
22/1/2010	9,3400	-0,95%	9,4300	9,5400	9,2700	161.970	,00
21/1/2010	9,4300	-3,28%	9,7500	9,9900	9,3400	182.767	,00
20/1/2010	9,7500	-4,04%	10,1500	10,1500	9,6600	124.375	,00
19/1/2010	10,1600	2,01%	9,8000	10,1600	9,6600	192.715	,00
18/1/2010	9,9600	-3,49%	10,2700	10,2700	9,9500	46.931	,00
15/1/2010	10,3200	-1,34%	10,4600	10,6500	10,2500	40.095	,00
14/1/2010	10,4600	0,00%	10,2300	10,6400	10,2300	124.173	,00
13/1/2010	10,4600	0,87%	10,3700	10,4600	10,0900	111.786	,00
12/1/2010	10,3700	-2,63%	10,6500	10,6700	10,1600	150.085	,00
11/1/2010	10,6500	0,95%	10,5500	10,8200	10,3800	108.991	,00
08/1/2010	10,5500	0,19%	10,4600	10,5800	10,2700	139.827	,00
07/1/2010	10,5300	3,85%	10,2500	10,5700	10,0900	178.461	,00
05/1/2010	10,1400	2,42%	9,9000	10,1400	9,9000	62.684	,00
04/1/2010	9,9000	-0,40%	9,9500	9,9900	9,8800	9.237	,00
31/12/2009	9,9400	1,43%	9,7800	9,9400	9,6600	28.878	284.357,86
30/12/2009	9,8000	2,94%	9,5200	9,8000	9,5000	31.336	302.432,91
29/12/2009	9,5200	-2,06%	9,7700	9,7700	9,5200	62.630	604.762,72
28/12/2009	9,7200	1,25%	9,6100	9,7200	9,6100	9.073	87.778,39
23/12/2009	9,6000	-1,64%	9,5300	9,8300	9,5300	80.541	781.807,19
22/12/2009	9,7600	0,62%	9,9000	9,9900	9,7000	45.531	446.130,68
21/12/2009	9,7000	-2,22%	9,8400	9,9600	9,6200	23.517	228.748,35
18/12/2009	9,9200	1,22%	9,9000	9,9900	9,8000	85.440	848.375,67
17/12/2009	9,8000	-1,80%	9,8000	10,0100	9,6900	168.905	1.666.019,86
16/12/2009	9,9800	1,01%	9,9200	10,1700	9,8100	114.377	1.142.800,02
15/12/2009	9,8800	-2,95%	9,8500	9,9900	9,8000	57.008	565.036,19
14/12/2009	10,1800	-0,20%	9,7700	10,2700	9,7700	53.028	531.914,02
11/12/2009	10,2000	3,98%	9,8100	10,2200	9,8100	279.535	2.820.371,39
10/12/2009	9,8100	1,98%	9,4300	9,9600	9,4300	241.110	2.373.771,08
09/12/2009	9,6200	0,00%	9,4300	9,7000	9,1500	343.664	3.263.231,54
08/12/2009	9,6200	-1,84%	9,8000	9,9000	9,5200	311.270	3.026.503,74
07/12/2009	9,8000	-1,31%	9,6200	9,8200	9,6200	150.417	1.479.367,32
04/12/2009	9,9300	-0,40%	9,9800	10,0300	9,8400	67.079	665.727,92
03/12/2009	9,9700	-1,19%	10,0900	10,2500	9,9700	239.327	2.427.469,42
02/12/2009	10,0900	0,80%	10,0900	10,1800	9,9900	348.370	3.523.272,01
01/12/2009	10,0100	2,04%	9,8100	10,1800	9,8100	368.238	,00
30/11/2009	9,8100	-0,91%	9,9000	9,9000	9,6600	191.722	,00
27/11/2009	9,9000	1,85%	9,7200	9,9300	9,2300	137.444	,00
26/11/2009	9,7200	-2,70%	9,9000	9,9200	9,5200	177.018	,00
25/11/2009	9,9900	-2,06%	10,2000	10,3200	9,8000	199.270	,00
24/11/2009	10,2000	-0,49%	10,2500	10,2800	9,9900	209.918	,00
23/11/2009	10,2500	4,06%	10,0700	10,2500	9,4100	243.244	,00
20/11/2009	9,8500	-4,83%	10,2400	10,2700	9,8500	109.488	,00
19/11/2009	10,3500	-2,82%	10,6500	10,7200	10,2400	151.546	,00
18/11/2009	10,6500	-0,65%	10,7200	10,7400	10,6000	71.493	,00
17/11/2009	10,7200	0,47%	10,6700	10,8200	10,6200	75.243	,00
16/11/2009	10,6700	-0,65%	11,0000	11,0000	10,5500	130.081	,00
13/11/2009	10,7400	-2,72%	11,0400	11,0400	10,7400	36.140	,00
12/11/2009	11,0400	-1,69%	11,2300	11,3000	10,7700	109.959	,00
11/11/2009	11,2300	0,63%	11,1600	11,4400	11,1600	200.202	,00
10/11/2009	11,1600	0,81%	11,0800	11,2800	10,9700	132.472	,00
09/11/2009	11,0700	1,75%	11,0100	11,0700	10,9400	124.808	,00
06/11/2009	10,8800	0,93%	10,8400	10,9300	10,8000	113.541	,00
05/11/2009	10,7800	-1,01%	10,7000	10,9300	10,7000	68.785	,00
04/11/2009	10,8900	0,93%	10,7900	10,9600	10,6600	250.240	,00
03/11/2009	10,7900	-3,23%	10,8800	11,0700	10,6500	321.230	,00
02/11/2009	11,1500	-0,89%	10,9700	11,1500	10,9100	133.699	,00
30/10/2009	11,2500	-0,44%	11,3000	11,4500	10,9700	180.748	,00
29/10/2009	11,3000	0,36%	11,1200	11,3000	10,8500	326.422	,00
27/10/2009	11,2600	-2,85%	11,5500	11,5500	11,1300	188.324	,00
26/10/2009	11,5900	0,52%	11,7300	11,7300	11,1000	269.511	,00
23/10/2009	11,5300	-0,52%	11,5900	11,6700	11,4400	59.416	,00
22/10/2009	11,5900	-1,53%	11,5900	11,7300	11,5000	108.908	,00
21/10/2009	11,7700	-1,26%	11,9600	11,9600	11,4900	231.919	,00
20/10/2009	11,9200	2,14%	11,6700	11,9200	11,6700	704.043	,00
19/10/2009	11,6700	2,37%	11,2400	11,6700	11,2400	667.066	,00
16/10/2009	11,4000	0,44%	11,3500	11,4300	11,2100	325.525	,00
15/10/2009	11,3500	0,00%	11,3500	11,4300	11,1300	188.934	,00
14/10/2009	11,3500	2,07%	11,1300	11,4800	11,1300	418.801	,00
13/10/2009	11,1200	-2,11%	11,3500	11,3600	11,1200	285.407	,00
12/10/2009	11,3600	0,44%	11,4700	11,4900	11,3500	246.477	,00
09/10/2009	11,3100	0,53%	11,2700	11,3400	11,1400	289.309	,00
08/10/2009	11,2500	-0,44%	11,4900	11,4900	11,2500	147.562	,00
07/10/2009	11,3000	2,54%	11,1200	11,3000	11,0200	448.639	,00
06/10/2009	11,0200	2,42%	10,8500	11,1500	10,7900	380.368	,00
05/10/2009	10,7600	2,48%	10,5500	10,8800	10,5500	739.979	,00
02/10/2009	10,5000	-0,10%	10,2800	10,5100	10,2400	164.234	,00
01/10/2009	10,5100	1,55%	10,3500	10,5200	10,1800	272.262	,00
30/9/2009	10,3500	-1,05%	10,4600	10,8200	10,3500	181.144	,00
29/9/2009	10,4600	-3,95%	11,0100	11,0200	10,4600	164.044	,00
28/9/2009	10,8900	1,40%	10,6500	10,9900	10,6500	198.799	,00
25/9/2009	10,7400	2,68%	10,7100	10,9200	10,5300	556.646	,00
24/9/2009	10,4600	1,26%	10,3400	10,5000	10,2700	205.795	,00
23/9/2009	10,3300	0,58%	10,3100	10,5400	10,2200	285.663	,00
22/9/2009	10,2700	2,19%	9,9300	10,2900	9,9300	217.665	,00
21/9/2009	10,0500	-1,47%	10,1800	10,3100	10,0500	113.867	,00
18/9/2009	10,2000	-0,49%	10,2000	10,2500	10,0900	897.810	,00
17/9/2009	10,2500	4,59%	9,9000	10,4800	9,9000	1.354.581	,00
16/9/2009	9,8000	3,92%	9,4500	9,9400	9,3900	485.786	,00
15/9/2009	9,4300	2,39%	9,1500	9,4300	9,1500	288.692	,00
14/9/2009	9,2100	0,22%	9,1800	9,3000	9,0200	219.355	,00
11/9/2009	9,1900	2,45%	8,9700	9,3300	8,9700	163.156	,00
10/9/2009	8,9700	0,00%	8,9700	9,1500	8,8300	237.284	,00
09/9/2009	8,9700	1,13%	8,8700	8,9900	8,7500	114.955	,00
08/9/2009	8,8700	0,45%	8,9400	8,9800	8,8200	214.770	,00
07/9/2009	8,8300	3,88%	8,6000	8,8300	8,2900	284.448	,00
04/9/2009	8,5000	1,19%	8,3200	8,6000	8,3100	231.390	,00
03/9/2009	8,4000	-2,67%	8,5100	8,7800	8,2200	403.938	,00
02/9/2009	8,6300	-1,60%	8,5600	8,8200	8,5600	266.682	,00
01/9/2009	8,7700	-3,31%	9,0700	9,1000	8,6900	242.178	,00
31/8/2009	9,0700	0,11%	8,9700	9,2500	8,8600	345.964	,00
28/8/2009	9,0600	7,73%	8,4200	9,0700	8,3500	1.289.232	,00
27/8/2009	8,4100	5,52%	8,4000	8,6000	8,2800	1.951.875	,00
26/8/2009	7,9700	-1,97%	8,0900	8,1500	7,9500	343.119	,00
25/8/2009	8,1300	2,91%	7,9000	8,1400	7,8100	824.569	,00
24/8/2009	7,9000	2,20%	7,7500	7,9300	7,7500	210.581	,00
21/8/2009	7,7300	-0,39%	7,7600	7,8400	7,7200	242.691	,00
20/8/2009	7,7600	0,13%	7,7900	7,8300	7,7500	87.820	,00
19/8/2009	7,7500	-0,64%	7,7500	7,7500	7,6300	59.226	,00
18/8/2009	7,8000	0,00%	7,7500	7,8000	7,6800	34.232	,00
17/8/2009	7,8000	-0,64%	7,7500	7,8400	7,6200	121.121	,00
14/8/2009	7,8500	0,64%	7,8000	7,8500	7,6500	261.503	,00
13/8/2009	7,8000	0,78%	7,7500	7,8200	7,7400	117.788	,00
12/8/2009	7,7400	2,11%	7,5800	7,7400	7,5600	200.051	,00
11/8/2009	7,5800	-2,45%	7,7400	7,8300	7,5800	61.679	,00
10/8/2009	7,7700	-1,02%	7,9000	7,9000	7,7700	22.655	,00
07/8/2009	7,8500	-0,13%	7,8500	7,8900	7,7500	55.255	,00
06/8/2009	7,8600	2,48%	7,7300	7,9200	7,6800	81.440	,00
05/8/2009	7,6700	-3,16%	7,9200	7,9300	7,6700	82.695	,00
04/8/2009	7,9200	1,54%	7,8500	7,9400	7,8300	153.489	,00
03/8/2009	7,8000	1,83%	7,6500	7,8000	7,6500	99.882	,00
31/7/2009	7,6600	-0,65%	7,7100	7,7500	7,6400	176.517	,00
30/7/2009	7,7100	0,39%	7,8000	7,8000	7,6000	179.373	,00
29/7/2009	7,6800	0,52%	7,8300	7,8300	7,5600	154.025	,00
28/7/2009	7,6400	-2,55%	7,7600	7,8900	7,6400	45.815	,00
27/7/2009	7,8400	1,16%	7,6400	7,9000	7,6400	58.326	,00
24/7/2009	7,7500	0,91%	7,7500	7,8500	7,6900	228.206	,00
23/7/2009	7,6800	-1,54%	7,8000	7,8000	7,6100	43.454	,00
22/7/2009	7,8000	0,00%	7,8000	7,8600	7,6000	58.095	,00
21/7/2009	7,8000	1,04%	7,7200	7,8300	7,5300	113.806	,00
20/7/2009	7,7200	6,19%	7,2800	7,7500	7,2600	241.543	,00
17/7/2009	7,2700	-3,07%	7,4200	7,5500	7,2700	116.431	,00
16/7/2009	7,5000	1,08%	7,4700	7,5000	7,3400	90.962	,00
15/7/2009	7,4200	1,92%	7,4100	7,4200	7,2200	359.370	,00
14/7/2009	7,2800	2,25%	7,1900	7,2800	7,1700	170.931	,00
13/7/2009	7,1200	-0,14%	7,1000	7,1500	7,0000	411.401	,00
10/7/2009	7,1300	0,42%	7,1800	7,1800	7,0200	81.950	,00
09/7/2009	7,1000	0,71%	7,0600	7,1800	7,0600	215.980	,00
08/7/2009	7,0500	-1,67%	7,1000	7,1700	7,0200	105.404	,00
07/7/2009	7,1700	-0,69%	7,2800	7,2800	7,1300	16.698	,00
06/7/2009	7,2200	-0,82%	7,1900	7,3000	7,1400	75.419	,00
03/7/2009	7,2800	5,20%	6,8900	7,3700	6,8900	198.331	,00
02/7/2009	6,9200	-3,22%	7,1300	7,2000	6,9200	93.242	,00
01/7/2009	7,1500	0,00%	7,2000	7,2200	7,0600	104.824	,00
30/6/2009	7,1500	1,42%	7,0500	7,1900	7,0100	119.189	,00
29/6/2009	7,0500	2,62%	7,0000	7,0600	6,9400	135.065	,00
26/6/2009	6,8700	-0,43%	6,9200	7,0500	6,8400	193.519	,00
25/6/2009	6,9000	0,00%	6,9000	7,0300	6,8400	232.951	,00
24/6/2009	6,9000	-0,14%	7,0200	7,0200	6,8600	179.940	,00
23/6/2009	6,9100	-1,43%	7,0100	7,0400	6,8700	206.038	,00
22/6/2009	7,0100	-4,10%	7,3800	7,4100	7,0000	152.067	,00
19/6/2009	7,3100	-0,68%	7,4400	7,4500	7,2600	333.285	,00
18/6/2009	7,3600	-1,47%	7,4700	7,4700	7,2800	206.173	,00
17/6/2009	7,4700	-2,61%	7,4900	7,6200	7,4000	179.719	,00
16/6/2009	7,6700	-2,42%	7,6700	8,0700	7,5800	196.241	,00
15/6/2009	7,8600	0,26%	7,8400	7,9200	7,7800	100.257	787.452,72
12/6/2009	7,8400	-0,13%	7,9400	7,9500	7,8400	99.249	,00
11/6/2009	7,8500	-1,01%	7,9300	8,1400	7,8000	195.234	,00
10/6/2009	7,9300	1,67%	7,8000	7,9400	7,7100	217.861	,00
09/6/2009	7,8000	-0,64%	7,9700	7,9700	7,7500	78.679	,00
05/6/2009	7,8500	-1,01%	8,0300	8,1100	7,8100	219.639	,00
04/6/2009	7,9300	-3,29%	8,2000	8,3200	7,9100	120.451	,00
03/6/2009	8,2000	-3,42%	8,4000	8,4100	8,2000	182.120	,00
02/6/2009	8,4900	1,31%	8,3800	8,6000	8,3800	71.512	,00
01/6/2009	8,3800	-1,18%	8,4400	8,6000	8,3100	252.735	,00
29/5/2009	8,4800	1,80%	8,3300	8,7600	8,3300	315.682	,00
28/5/2009	8,3300	-0,83%	8,4000	8,4000	8,0300	114.773	,00
27/5/2009	8,4000	3,70%	8,2800	8,5000	8,2800	264.848	,00
26/5/2009	8,1000	-2,76%	8,4000	8,4000	8,0400	154.199	,00
25/5/2009	8,3300	-2,00%	8,5000	8,6000	8,3100	217.764	,00
22/5/2009	8,5000	3,03%	8,3100	8,6800	8,2800	170.174	,00
21/5/2009	8,2500	0,61%	8,1300	8,3400	8,0600	190.449	,00
20/5/2009	8,2000	-1,20%	8,3000	8,3700	8,1100	165.273	,00
19/5/2009	8,3000	1,72%	8,2400	8,4200	8,2200	197.568	,00
18/5/2009	8,1600	3,29%	7,8600	8,1600	7,8400	74.962	,00
15/5/2009	7,9000	1,94%	7,7500	8,0100	7,7500	134.945	,00
14/5/2009	7,7500	-2,15%	7,7400	7,9000	7,6800	75.109	,00
13/5/2009	7,9200	2,19%	7,7500	8,2000	7,7400	260.528	,00
12/5/2009	7,7500	-1,65%	7,8800	7,9100	7,6200	274.948	,00
11/5/2009	7,8800	-0,25%	7,9000	8,0700	7,8100	107.360	,00
08/5/2009	7,9000	3,13%	7,6600	7,9000	7,5800	91.874	,00
07/5/2009	7,6600	-1,79%	8,1300	8,1300	7,5800	222.652	,00
06/5/2009	7,8000	0,91%	7,7300	8,0100	7,6200	221.270	,00
05/5/2009	7,7300	0,52%	7,6700	7,7700	7,6200	227.365	,00
04/5/2009	7,6900	2,53%	7,5200	7,8700	7,5200	210.617	,00
30/4/2009	7,5000	3,02%	7,3800	7,6200	7,3700	293.212	,00
29/4/2009	7,2800	1,96%	7,1400	7,3700	7,1400	358.642	,00
28/4/2009	7,1400	-2,06%	7,2000	7,2100	7,0800	96.327	,00
27/4/2009	7,2900	-1,09%	7,2800	7,3800	7,1600	133.007	,00
24/4/2009	7,3700	3,22%	7,1400	7,4400	7,1400	341.107	,00
23/4/2009	7,1400	6,09%	6,9900	7,2000	6,9000	874.181	,00
22/4/2009	6,7300	-6,66%	7,2100	7,3900	6,3300	1.687.893	,00
21/4/2009	7,2100	-4,38%	7,4000	7,4400	7,2100	114.588	,00
16/4/2009	7,5400	2,17%	7,4600	7,5600	7,3000	72.546	,00
15/4/2009	7,3800	0,41%	7,3800	7,4200	7,2300	61.353	,00
14/4/2009	7,3500	-3,80%	7,6400	7,7900	7,2800	155.947	,00
09/4/2009	7,6400	5,09%	7,2700	7,6400	7,2300	132.725	,00
08/4/2009	7,2700	1,68%	7,0000	7,3400	6,9500	48.436	,00
07/4/2009	7,1500	0,00%	7,0800	7,1900	7,0000	37.678	,00
06/4/2009	7,1500	-2,32%	7,3000	7,3400	7,0700	88.287	,00
03/4/2009	7,3200	0,00%	7,2300	7,3500	7,1900	135.833	990.522,00
02/4/2009	7,3200	2,23%	7,2400	7,3800	7,2200	180.583	,00
01/4/2009	7,1600	-1,65%	7,1900	7,3300	7,1600	178.992	,00
31/3/2009	7,2800	4,75%	7,0500	7,3400	6,9700	251.030	,00
30/3/2009	6,9500	0,00%	6,8300	7,0400	6,8200	84.281	,00
27/3/2009	6,9500	-2,66%	7,1000	7,1600	6,8900	119.297	,00
26/3/2009	7,1400	2,00%	7,0000	7,1800	6,9700	392.669	,00
24/3/2009	7,0000	1,45%	6,9900	7,0000	6,9000	254.503	,00
23/3/2009	6,9000	1,02%	6,8300	7,0000	6,8300	174.873	,00
20/3/2009	6,8300	0,15%	6,7700	6,8300	6,7700	166.563	,00
19/3/2009	6,8200	1,64%	6,7500	6,8400	6,7100	77.153	,00
18/3/2009	6,7100	-1,18%	6,8900	6,8900	6,6700	99.187	,00
17/3/2009	6,7900	-0,44%	6,7600	6,8900	6,7500	77.366	,00
16/3/2009	6,8200	-1,30%	6,9100	6,9900	6,8200	55.001	,00
13/3/2009	6,9100	1,32%	6,9100	6,9700	6,8200	100.911	,00
12/3/2009	6,8200	-0,15%	6,8000	6,9100	6,7800	71.022	,00
11/3/2009	6,8300	-0,87%	6,8900	6,9500	6,7100	75.539	,00
10/3/2009	6,8900	2,07%	6,7700	6,9100	6,7300	99.096	,00
09/3/2009	6,7500	-1,46%	6,8300	6,8500	6,6700	49.165	,00
06/3/2009	6,8500	-0,87%	6,9100	6,9100	6,7700	53.880	,00
05/3/2009	6,9100	2,07%	6,7800	6,9100	6,6100	117.689	,00
04/3/2009	6,7700	3,68%	6,7500	6,8200	6,6300	63.332	,00
03/3/2009	6,5300	-1,21%	6,4100	6,5700	6,4100	63.161	,00
27/2/2009	6,6100	2,01%	6,4800	6,6700	6,4100	64.107	,00
26/2/2009	6,4800	-1,67%	6,5200	6,5700	6,3700	153.348	,00
25/2/2009	6,5900	-2,37%	6,7500	6,9100	6,5900	116.523	,00
24/2/2009	6,7500	1,81%	6,6300	6,8300	6,5700	36.368	,00
23/2/2009	6,6300	-1,19%	6,5500	6,7300	6,5500	40.951	,00
20/2/2009	6,7100	1,21%	6,4600	6,7100	6,4600	79.191	,00
19/2/2009	6,6300	1,53%	6,7800	6,7800	6,5700	43.618	,00
18/2/2009	6,5300	-2,68%	6,5900	6,7800	6,5300	119.188	,00
17/2/2009	6,7100	-0,89%	6,8000	6,8000	6,6700	47.086	,00
16/2/2009	6,7700	-0,73%	6,8300	6,8300	6,7500	45.086	,00
13/2/2009	6,8200	-0,44%	6,8500	6,9700	6,7800	57.850	,00
12/2/2009	6,8500	-1,44%	6,9100	6,9300	6,8500	22.599	,00
11/2/2009	6,9500	-0,29%	6,9500	6,9500	6,8300	36.936	,00
10/2/2009	6,9700	2,05%	6,9500	7,0000	6,8000	85.195	,00
09/2/2009	6,8300	-0,87%	6,9100	6,9700	6,8200	78.359	,00
06/2/2009	6,8900	0,29%	6,9700	6,9900	6,8700	62.757	,00
05/2/2009	6,8700	-2,14%	7,0200	7,0200	6,8200	34.338	,00
04/2/2009	7,0200	0,29%	7,0200	7,0200	6,9500	28.867	,00
03/2/2009	7,0000	0,43%	7,0200	7,0200	6,8200	66.790	,00
02/2/2009	6,9700	-2,65%	6,9900	7,0200	6,9300	27.866	,00
30/1/2009	7,1600	-1,10%	7,1200	7,2800	7,1200	61.185	,00
29/1/2009	7,2400	1,12%	7,1200	7,2800	7,1000	65.034	,00
28/1/2009	7,1600	-0,28%	7,4400	7,4600	7,1200	303.290	,00
27/1/2009	7,1800	3,31%	6,9900	7,2600	6,9900	80.221	,00
26/1/2009	6,9500	3,58%	6,7100	7,0000	6,7100	29.411	,00
23/1/2009	6,7100	1,82%	6,5700	6,7800	6,5700	82.306	,00
22/1/2009	6,5900	-3,37%	6,8200	7,0000	6,5900	47.961	,00
21/1/2009	6,8200	1,04%	6,7100	6,8200	6,5700	387.218	,00
20/1/2009	6,7500	-1,03%	6,7700	6,8200	6,6300	78.368	,00
19/1/2009	6,8200	-1,30%	6,9100	7,0000	6,7700	62.254	,00
16/1/2009	6,9100	-1,14%	6,9900	7,0600	6,8900	55.246	,00
15/1/2009	6,9900	-1,27%	6,8700	7,1200	6,8700	44.018	,00
14/1/2009	7,0800	-0,84%	7,1400	7,1800	6,9100	88.948	,00
13/1/2009	7,1400	-0,28%	7,0400	7,2200	7,0000	70.728	,00
12/1/2009	7,1600	-2,98%	7,3800	7,3800	7,0800	57.034	,00
09/1/2009	7,3800	1,37%	7,3800	7,4400	7,3000	43.218	,00
08/1/2009	7,2800	-1,89%	7,2800	7,3800	7,2200	86.723	,00
07/1/2009	7,4200	1,92%	7,4700	7,4700	7,3400	180.352	,00
05/1/2009	7,2800	1,96%	7,1400	7,3600	7,1400	35.288	,00
02/1/2009	7,1400	0,00%	7,2600	7,2600	7,1000	14.213	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3000	12,75 %	0,2600	191.250
ΠΑΠ	3,3500	6,35 %	0,2000	22.555
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.006.650
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
ΑΛΜΥ	5,0400	3,70 %	0,1800	111.698
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	23.199.748
CNLCAP	6,9500	2,96 %	0,2000	4.581
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	6.479
TITC	49,3500	2,60 %	1,2500	259.716
ΦΡΙΓΟ	0,4510	2,50 %	0,0110	105.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	6.215
ΙΝΛΙΦ	6,0800	-2,25 %	-0,1400	2.280
ΜΙΝ	0,7240	-2,16 %	-0,0160	403
ΠΡΔ	0,4600	-2,13 %	-0,0100	81.247
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	550
ΑΒΕ	0,5000	-1,96 %	-0,0100	70.657
CENER	15,5000	-1,90 %	-0,3000	238.331
EIS	2,0200	-1,70 %	-0,0350	89.807
ΣΠΕΙΣ	7,4800	-1,58 %	-0,1200	3.702
ΑΑΑΚ	6,2500	-1,57 %	-0,1000	143

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	79.955.905
ΑΛΦΑ	3,4500	0,94 %	0,0320	29.604.531
ΕΤΕ	13,2200	0,30 %	0,0400	21.689.056
ΟΠΑΠ	18,3400	1,89 %	0,3400	18.348.062
ΜΠΕΛΑ	27,3400	0,51 %	0,1400	17.048.189
MTLN	42,3800	0,67 %	0,2800	14.673.942
TITC	49,3500	2,60 %	1,2500	12.705.796
ΔΕΗ	17,8300	-0,78 %	-0,1400	11.462.275
ΟΤΕ	16,8300	0,24 %	0,0400	5.607.529
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.086.520

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	79,96εκ.
ΑΛΦΑ	3,4500	0,94 %	8.613.078	29,60εκ.
ΙΝΛΟΤ	1,0380	3,80 %	4.006.650	4,09εκ.
ΕΤΕ	13,2200	0,30 %	1.640.938	21,69εκ.
ΟΠΑΠ	18,3400	1,89 %	1.009.203	18,35εκ.
ΕΛΛΑΚΤΩΡ	1,8800	-1,16 %	693.990	1,32εκ.
ΔΕΗ	17,8300	-0,78 %	642.037	11,46εκ.
ΜΠΕΛΑ	27,3400	0,51 %	623.079	17,05εκ.
ΕΛΧΑ	3,9200	-1,26 %	528.730	2,12εκ.
ΑΔΜΗΕ	2,9800	1,71 %	521.229	1,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	1,20 %
ΠΕΡΦ	8,2500	-0,60 %	152.103	1,08 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	0,64 %
EIS	2,0200	-1,70 %	89.807	0,59 %
CNLCAP	6,9500	2,96 %	4.581	0,58 %
ΕΚΤΕΡ	3,4900	-0,99 %	136.067	0,49 %
ΜΠΕΛΑ	27,3400	0,51 %	623.079	0,46 %
ΑΛΦΑ	3,4500	0,94 %	8.613.078	0,37 %
ΑΛΜΥ	5,0400	3,70 %	111.698	0,34 %
ΠΡΔ	0,4600	-2,13 %	81.247	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	14,71 %
ΠΡΔ	0,4600	-2,13 %	81.247	7,23 %
ΝΑΚΑΣ	3,7800	0,00 %	134	6,35 %
ΚΟΡΔΕ	0,5300	0,76 %	6.559	6,08 %
ΠΑΠ	3,3500	6,35 %	22.555	5,71 %
ΠΑΙΡ	0,9000	-2,60 %	6.215	5,19 %
CNLCAP	6,9500	2,96 %	4.581	5,19 %
ΛΑΝΑΚ	1,3800	2,22 %	1.066	5,19 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	5,10 %
ΙΝΤΕΤ	1,4800	2,78 %	6.479	4,86 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%