Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/7/2010 2,2400 0,00% 2,2400 2,2400 2,0800 3.961 8.870,38
    28/7/2010 2,2400 0,00% 2,0800 2,2400 2,0800 133 291,60
    27/7/2010 2,2400 7,69% 2,2400 2,2400 2,0800 1.394 3.117,00
    26/7/2010 2,0800 0,00% 2,2400 2,2400 2,0800 3.019 6.479,13
    23/7/2010 2,0800 8,33% 2,0800 2,0800 2,0800 6.335 13.177,32
    22/7/2010 1,9200 0,00% 1,9200 1,9200 1,9200 1.778 3.414,36
    21/7/2010 1,9200 -14,29% 2,0800 2,0800 1,9200 2.303 4.487,00
    20/7/2010 2,2400 7,69% 2,2400 2,2400 2,0800 5.303 11.630,50
    19/7/2010 2,0800 18,18% 1,9200 2,0800 1,9200 6.752 13.588,36
    16/7/2010 1,7600 10,00% 1,7600 1,7600 1,6000 2.138 3.722,00
    15/7/2010 1,6000 -9,09% 1,7600 1,7600 1,6000 10.904 18.290,30
    14/7/2010 1,7600 0,00% 1,7600 1,7600 1,7600 391 687,83
    13/7/2010 1,7600 -8,33% 1,7600 1,9200 1,7600 733 1.329,20
    12/7/2010 1,9200 0,00% 1,9200 1,9200 1,9200 ,00
    09/7/2010 1,9200 0,00% 1,7600 1,9200 1,7600 125 230,12
    08/7/2010 1,9200 9,09% 1,7600 1,9200 1,7600 438 810,12
    07/7/2010 1,7600 0,00% 1,6000 1,7600 1,6000 2.283 4.013,20
    06/7/2010 1,7600 0,00% 1,7600 1,7600 1,7600 1.778 3.129,50
    05/7/2010 1,7600 10,00% 1,6000 1,7600 1,6000 2.703 4.596,62
    02/7/2010 1,6000 0,00% 1,6000 1,6000 1,6000 3.750 6.000,00
    01/7/2010 1,6000 -9,09% 1,6000 1,6000 1,6000 419 670,00
    30/6/2010 1,7600 0,00% 1,7600 1,7600 1,6000 305 532,40
    29/6/2010 1,7600 -8,33% 1,7600 1,7600 1,7600 1.113 1.958,00
    28/6/2010 1,9200 0,00% 1,9200 1,9200 1,9200 ,00
    25/6/2010 1,9200 0,00% 1,7600 1,9200 1,7600 646 1.238,99
    24/6/2010 1,9200 0,00% 1,7600 1,9200 1,7600 1.265 2.426,95
    23/6/2010 1,9200 0,00% 1,9200 1,9200 1,7600 328 610,85
    22/6/2010 1,9200 -7,69% 1,9200 1,9200 1,9200 863 1.656,00
    21/6/2010 2,0800 8,33% 2,0800 2,0800 2,0800 1.125 2.340,00
    18/6/2010 1,9200 0,00% 1,9200 1,9200 1,9200 ,00
    17/6/2010 1,9200 0,00% 1,7600 1,9200 1,7600 1.815 3.463,63
    16/6/2010 1,9200 -7,69% 1,9200 1,9200 1,9200 2.009 3.856,68
    15/6/2010 2,0800 8,33% 2,0800 2,0800 2,0800 625 1.300,00
    14/6/2010 1,9200 -7,69% 1,9200 1,9200 1,9200 62 120,00
    11/6/2010 2,0800 8,33% 2,0800 2,0800 1,9200 1.555 3.118,10
    10/6/2010 1,9200 0,00% 1,9200 1,9200 1,7600 6.219 11.840,00
    09/6/2010 1,9200 9,09% 1,9200 1,9200 1,7600 1.291 2.471,83
    08/6/2010 1,7600 0,00% 1,7600 1,7600 1,6000 1.650 2.803,89
    07/6/2010 1,7600 -8,33% 1,9200 1,9200 1,7600 5.125 9.390,11
    04/6/2010 1,9200 -7,69% 2,0800 2,0800 1,9200 3.631 6.982,00
    03/6/2010 2,0800 0,00% 2,0800 2,0800 2,0800 1.313 2.730,00
    02/6/2010 2,0800 0,00% 2,0800 2,0800 2,0800 375 780,00
    01/6/2010 2,0800 0,00% 2,2400 2,2400 2,0800 1.475 3.086,00
    31/5/2010 2,0800 0,00% 2,0800 2,0800 2,0800 3.174 6.602,83
    28/5/2010 2,0800 0,00% 2,0800 2,2400 2,0800 402 838,25
    27/5/2010 2,0800 8,33% 1,9200 2,0800 1,9200 450 914,48
    26/5/2010 1,9200 -7,69% 2,0800 2,0800 1,9200 817 1.599,62
    25/5/2010 2,0800 -7,14% 2,0800 2,2400 2,0800 677 1.418,68
    21/5/2010 2,2400 7,69% 2,0800 2,2400 2,0800 193 421,70
    20/5/2010 2,0800 0,00% 2,0800 2,0800 2,0800 461 958,75
    19/5/2010 2,0800 0,00% 2,0800 2,0800 2,0800 4.078 8.483,28
    18/5/2010 2,0800 0,00% 2,0800 2,0800 2,0800 80 167,18
    17/5/2010 2,0800 0,00% 2,0800 2,2400 2,0800 341 719,54
    14/5/2010 2,0800 -7,14% 2,0800 2,2400 2,0800 2.376 4.971,95
    13/5/2010 2,2400 0,00% 2,2400 2,4000 2,2400 1.972 4.418,56
    12/5/2010 2,2400 -6,67% 2,2400 2,4000 2,2400 3.644 8.182,14
    11/5/2010 2,4000 0,00% 2,4000 2,4000 2,2400 3.219 7.715,00
    10/5/2010 2,4000 7,14% 2,4000 2,4000 2,4000 2.764 6.633,60
    07/5/2010 2,2400 -6,67% 2,2400 2,2400 2,0800 3.388 7.588,13
    06/5/2010 2,4000 7,14% 2,2400 2,4000 2,2400 3.173 7.407,24
    05/5/2010 2,2400 0,00% 2,2400 2,4000 2,0800 2.033 4.555,86
    04/5/2010 2,2400 -6,67% 2,2400 2,4000 2,2400 2.878 6.456,30
    03/5/2010 2,4000 0,00% 2,4000 2,4000 2,2400 939 2.252,94
    30/4/2010 2,4000 7,14% 2,4000 2,4000 2,2400 7.369 17.660,00
    29/4/2010 2,2400 7,69% 2,2400 2,4000 2,2400 3.953 8.929,74
    28/4/2010 2,0800 -7,14% 2,0800 2,2400 2,0800 3.709 7.735,22
    27/4/2010 2,2400 -6,67% 2,4000 2,4000 2,2400 3.745 8.397,30
    26/4/2010 2,4000 -6,25% 2,4000 2,4000 2,4000 1.401 3.361,50
    23/4/2010 2,5600 6,67% 2,5600 2,7200 2,5600 2.707 6.948,65
    22/4/2010 2,4000 -6,25% 2,5600 2,5600 2,4000 1.218 2.939,40
    21/4/2010 2,5600 0,00% 2,5600 2,5600 2,5600 458 1.173,60
    20/4/2010 2,5600 0,00% 2,5600 2,5600 2,4000 2.606 6.620,72
    19/4/2010 2,5600 -5,88% 2,5600 2,5600 2,5600 1.050 2.689,12
    16/4/2010 2,7200 -5,56% 2,7200 2,8800 2,7200 1.349 3.669,21
    15/4/2010 2,8800 0,00% 2,7200 3,0400 2,7200 1.986 5.675,73
    14/4/2010 2,8800 -5,26% 2,8800 2,8800 2,7200 1.458 4.099,76
    13/4/2010 3,0400 0,00% 3,0400 3,0400 2,8800 5.623 16.848,20
    12/4/2010 3,0400 18,75% 2,7200 3,0400 2,7200 28.922 86.598,14
    09/4/2010 2,5600 6,67% 2,4000 2,5600 2,4000 1.319 3.270,79
    08/4/2010 2,4000 0,00% 2,4000 2,4000 2,4000 1.752 4.204,50
    07/4/2010 2,4000 -6,25% 2,7200 2,7200 2,4000 6.591 16.271,93
    06/4/2010 2,5600 0,00% 2,5600 2,5600 2,5600 1.970 5.042,40
    01/4/2010 2,5600 6,67% 2,5600 2,5600 2,4000 788 1.990,00
    31/3/2010 2,4000 -6,25% 2,5600 2,5600 2,4000 4.074 10.028,50
    30/3/2010 2,5600 0,00% 2,4000 2,5600 2,4000 2.825 7.032,00
    29/3/2010 2,5600 -5,88% 2,7200 2,7200 2,5600 1.637 4.200,24
    26/3/2010 2,7200 6,25% 2,5600 2,7200 2,5600 870 2.296,16
    24/3/2010 2,5600 0,00% 2,5600 2,5600 2,5600 78 200,00
    23/3/2010 2,5600 0,00% 2,5600 2,5600 2,4000 3.378 8.381,20
    22/3/2010 2,5600 0,00% 2,5600 2,5600 2,5600 2.688 6.881,92
    19/3/2010 2,5600 0,00% 2,5600 2,5600 2,5600 2.096 5.366,56
    18/3/2010 2,5600 -5,88% 2,5600 2,5600 2,4000 4.266 10.916,20
    17/3/2010 2,7200 0,00% 2,5600 2,7200 2,5600 5.720 15.392,88
    16/3/2010 2,7200 0,00% 2,5600 2,7200 2,5600 1.541 4.094,48
    15/3/2010 2,7200 0,00% 2,5600 2,7200 2,5600 880 2.383,60
    12/3/2010 2,7200 0,00% 2,5600 2,7200 2,5600 5.604 14.854,97
    11/3/2010 2,7200 6,25% 2,5600 2,7200 2,5600 563 1.501,70
    10/3/2010 2,5600 6,67% 2,4000 2,7200 2,4000 9.512 24.294,09
    09/3/2010 2,4000 -6,25% 2,4000 2,5600 2,4000 6.156 15.025,00
    08/3/2010 2,5600 6,67% 2,5600 2,5600 2,4000 1.563 3.900,16
    05/3/2010 2,4000 -6,25% 2,4000 2,4000 2,4000 10.560 25.344,75
    04/3/2010 2,5600 -5,88% 2,5600 2,5600 2,4000 9.881 24.542,00
    03/3/2010 2,7200 0,00% 2,5600 2,7200 2,5600 1.944 5.132,00
    02/3/2010 2,7200 6,25% 2,4000 2,7200 2,4000 5.641 15.281,24
    01/3/2010 2,5600 0,00% 2,5600 2,5600 2,5600 509 1.304,00
    26/2/2010 2,5600 0,00% 2,5600 2,5600 2,4000 3.308 8.210,00
    25/2/2010 2,5600 6,67% 2,4000 2,5600 2,4000 536 1.331,55
    24/2/2010 2,4000 -6,25% 2,5600 2,5600 2,4000 10.419 25.360,75
    23/2/2010 2,5600 0,00% 2,5600 2,5600 2,4000 2.011 5.084,35
    22/2/2010 2,5600 6,67% 2,2400 2,5600 2,2400 2.256 5.602,46
    19/2/2010 2,4000 0,00% 2,4000 2,4000 2,2400 925 2.170,00
    18/2/2010 2,4000 0,00% 2,4000 2,4000 2,2400 1.031 2.425,00
    17/2/2010 2,4000 0,00% 2,4000 2,4000 2,2400 995 2.359,92
    16/2/2010 2,4000 -6,25% 2,4000 2,4000 2,2400 4.916 11.768,85
    12/2/2010 2,5600 0,00% 2,4000 2,5600 2,4000 3.148 7.809,65
    11/2/2010 2,5600 -5,88% 2,5600 2,7200 2,5600 2.054 5.259,21
    10/2/2010 2,7200 6,25% 2,5600 2,7200 2,4000 4.454 11.767,70
    09/2/2010 2,5600 0,00% 2,4000 2,7200 2,4000 695 1.725,15
    08/2/2010 2,5600 0,00% 2,4000 2,5600 2,4000 2.501 6.201,60
    05/2/2010 2,5600 0,00% 2,4000 2,5600 2,4000 2.356 5.850,60
    04/2/2010 2,5600 -5,88% 2,5600 2,7200 2,5600 212 544,53
    03/2/2010 2,7200 0,00% 2,8800 2,8800 2,5600 601 1.640,56
    02/2/2010 2,7200 0,00% 2,5600 2,8800 2,5600 964 2.699,65
    01/2/2010 2,7200 0,00% 2,7200 2,8800 2,5600 2.450 6.582,16
    29/1/2010 2,7200 6,25% 2,5600 2,7200 2,5600 1.230 3.330,06
    28/1/2010 2,5600 -5,88% 2,7200 2,7200 2,4000 10.286 26.142,41
    27/1/2010 2,7200 0,00% 2,7200 2,7200 2,5600 660 1.793,75
    26/1/2010 2,7200 0,00% 2,5600 2,8800 2,5600 1.006 2.732,88
    25/1/2010 2,7200 0,00% 2,7200 2,8800 2,5600 4.712 12.529,58
    22/1/2010 2,7200 0,00% 2,5600 2,8800 2,5600 2.577 6.963,27
    21/1/2010 2,7200 -5,56% 2,8800 2,8800 2,4000 4.205 11.128,03
    20/1/2010 2,8800 -5,26% 2,8800 3,0400 2,8800 2.210 6.379,98
    19/1/2010 3,0400 0,00% 3,0400 3,0400 2,8800 1.261 3.732,75
    18/1/2010 3,0400 0,00% 2,8800 3,0400 2,7200 9.083 26.896,03
    15/1/2010 3,0400 0,00% 3,0400 3,2000 2,8800 4.966 15.115,55
    14/1/2010 3,0400 5,56% 3,0400 3,0400 3,0400 3 7,60
    13/1/2010 2,8800 0,00% 2,8800 2,8800 2,8800 141 406,80
    12/1/2010 2,8800 -5,26% 2,8800 2,8800 2,8800 1.101 3.170,52
    11/1/2010 3,0400 5,56% 3,0400 3,0400 3,0400 313 950,00
    08/1/2010 2,8800 -5,26% 3,0400 3,0400 2,8800 1.499 4.421,63
    07/1/2010 3,0400 0,00% 3,0400 3,2000 3,0400 3.026 9.413,83
    05/1/2010 3,0400 5,56% 3,0400 3,0400 3,0400 4.797 14.583,07
    04/1/2010 2,8800 0,00% 2,7200 2,8800 2,7200 253 719,35
    31/12/2009 2,8800 0,00% 2,8800 2,8800 2,7200 1.120 3.219,25
    30/12/2009 2,8800 -5,26% 3,0400 3,0400 2,8800 1.861 5.373,78
    29/12/2009 3,0400 -5,00% 3,0400 3,2000 2,8800 5.047 15.043,68
    28/12/2009 3,2000 5,26% 3,0400 3,2000 3,0400 125 392,74
    23/12/2009 3,0400 0,00% 2,8800 3,2000 2,7200 4.766 14.136,96
    22/12/2009 3,0400 5,56% 3,0400 3,0400 2,8800 113 334,00
    21/12/2009 2,8800 0,00% 2,8800 3,0400 2,7200 953 2.820,19
    18/12/2009 2,8800 -5,26% 3,0400 3,0400 2,8800 1.707 4.918,52
    17/12/2009 3,0400 5,56% 2,8800 3,0400 2,7200 3.326 9.853,05
    16/12/2009 2,8800 0,00% 2,8800 2,8800 2,7200 1.971 5.521,80
    15/12/2009 2,8800 0,00% 2,8800 2,8800 2,8800 ,00
    14/12/2009 2,8800 0,00% 2,8800 2,8800 2,7200 2.941 8.345,08
    11/12/2009 2,8800 -5,26% 3,0400 3,0400 2,8800 6.118 17.961,20
    10/12/2009 3,0400 0,00% 3,0400 3,0400 2,8800 1.951 5.827,52
    09/12/2009 3,0400 -5,00% 2,8800 3,0400 2,8800 3.985 11.840,54
    08/12/2009 3,2000 0,00% 3,0400 3,2000 3,0400 2.711 8.560,87
    07/12/2009 3,2000 0,00% 3,0400 3,3600 2,8800 5.578 17.536,43
    04/12/2009 3,2000 -4,76% 3,3600 3,3600 3,0400 5.660 18.130,78
    03/12/2009 3,3600 0,00% 3,3600 3,3600 3,2000 3.403 11.185,46
    02/12/2009 3,3600 5,00% 3,2000 3,5200 3,2000 15.068 49.717,76
    01/12/2009 3,2000 11,11% 3,0400 3,3600 3,0400 3.190 10.034,51
    30/11/2009 2,8800 0,00% 2,7200 2,8800 2,7200 3.361 9.588,85
    27/11/2009 2,8800 0,00% 2,7200 2,8800 2,7200 6.088 17.264,71
    26/11/2009 2,8800 0,00% 2,8800 3,0400 2,7200 3.803 10.676,10
    25/11/2009 2,8800 0,00% 2,8800 3,0400 2,5600 13.331 37.601,94
    24/11/2009 2,8800 -5,26% 2,8800 2,8800 2,8800 6.182 17.804,34
    23/11/2009 3,0400 -5,00% 3,2000 3,2000 2,8800 11.657 34.749,58
    20/11/2009 3,2000 -4,76% 3,2000 3,3600 3,2000 2.887 9.269,40
    19/11/2009 3,3600 0,00% 3,2000 3,3600 3,2000 875 2.880,60
    18/11/2009 3,3600 0,00% 3,3600 3,3600 3,2000 2.602 8.557,40
    17/11/2009 3,3600 0,00% 3,2000 3,3600 3,2000 8.366 27.440,40
    16/11/2009 3,3600 0,00% 3,3600 3,3600 3,2000 4.803 15.880,98
    13/11/2009 3,3600 0,00% 3,2000 3,3600 3,2000 914 3.005,00
    12/11/2009 3,3600 0,00% 3,3600 3,3600 3,2000 2.668 8.849,94
    11/11/2009 3,3600 0,00% 3,3600 3,3600 3,2000 2.914 9.689,12
    10/11/2009 3,3600 0,00% 3,3600 3,3600 3,3600 2.122 7.128,66
    09/11/2009 3,3600 -4,55% 3,5200 3,5200 3,2000 16.287 53.483,29
    06/11/2009 3,5200 4,76% 3,3600 3,6800 3,3600 7.842 27.428,35
    05/11/2009 3,3600 -4,55% 3,3600 3,3600 3,2000 10.615 35.666,13
    04/11/2009 3,5200 0,00% 3,5200 3,5200 3,3600 1.472 5.138,71
    03/11/2009 3,5200 -4,35% 3,5200 3,5200 3,3600 2.756 9.500,61
    02/11/2009 3,6800 0,00% 3,6800 3,6800 3,3600 4.688 16.890,00
    30/10/2009 3,6800 4,55% 3,6800 3,6800 3,5200 1.460 5.269,62
    29/10/2009 3,5200 0,00% 3,3600 3,6800 3,3600 1.246 4.342,40
    27/10/2009 3,5200 -8,33% 3,6800 3,6800 3,5200 5.857 20.736,20
    26/10/2009 3,8400 4,35% 3,6800 4,0000 3,6800 6.439 24.381,06
    23/10/2009 3,6800 0,00% 3,6800 3,8400 3,5200 17.738 64.476,30
    22/10/2009 3,6800 9,52% 3,5200 3,6800 3,3600 20.830 75.057,98
    21/10/2009 3,3600 -8,70% 3,5200 3,5200 3,3600 5.597 19.199,24
    20/10/2009 3,6800 0,00% 3,6800 3,8400 3,5200 4.004 14.468,76
    19/10/2009 3,6800 0,00% 3,6800 3,6800 3,6800 443 1.629,78
    16/10/2009 3,6800 -4,17% 3,6800 3,8400 3,6800 3.229 11.892,10
    15/10/2009 3,8400 -4,00% 4,0000 4,0000 3,8400 3.063 11.960,00
    14/10/2009 4,0000 0,00% 4,0000 4,1600 3,8400 7.787 31.240,00
    13/10/2009 4,0000 0,00% 4,0000 4,0000 3,8400 1.984 7.800,28
    12/10/2009 4,0000 8,70% 3,8400 4,0000 3,8400 19.684 77.856,80
    09/10/2009 3,6800 0,00% 3,6800 3,6800 3,5200 707 2.567,02
    08/10/2009 3,6800 0,00% 3,6800 3,6800 3,5200 2.811 10.344,16
    07/10/2009 3,6800 0,00% 3,6800 3,6800 3,6800 1.194 4.394,84
    06/10/2009 3,6800 0,00% 3,8400 3,8400 3,6800 4.400 16.198,81
    05/10/2009 3,6800 0,00% 3,6800 3,8400 3,6800 4.784 17.637,75
    02/10/2009 3,6800 4,55% 3,6800 3,8400 3,5200 7.763 29.053,76
    01/10/2009 3,5200 -4,35% 3,5200 3,5200 3,5200 881 3.102,00
    30/9/2009 3,6800 0,00% 3,6800 3,8400 3,5200 6.125 22.548,30
    29/9/2009 3,6800 0,00% 3,6800 3,8400 3,6800 6.604 24.402,72
    28/9/2009 3,6800 0,00% 3,8400 3,8400 3,6800 4.375 16.417,27
    25/9/2009 3,6800 0,00% 3,6800 3,6800 3,6800 1.451 5.340,37
    24/9/2009 3,6800 -4,17% 3,6800 3,8400 3,5200 3.678 13.613,88
    23/9/2009 3,8400 4,35% 3,6800 3,8400 3,6800 1.096 4.122,13
    22/9/2009 3,6800 0,00% 3,6800 3,8400 3,6800 9.087 33.497,76
    21/9/2009 3,6800 -8,00% 3,6800 3,8400 3,6800 748 2.753,34
    18/9/2009 4,0000 0,00% 4,0000 4,0000 3,8400 3.455 13.798,71
    17/9/2009 4,0000 4,17% 3,8400 4,1600 3,8400 29.960 122.094,88
    16/9/2009 3,8400 4,35% 3,8400 4,0000 3,8400 1.219 4.682,50
    15/9/2009 3,6800 0,00% 3,5200 3,8400 3,5200 8.359 31.078,23
    14/9/2009 3,6800 -4,17% 3,6800 3,6800 3,5200 5.692 20.502,19
    11/9/2009 3,8400 0,00% 3,8400 4,0000 3,6800 6.619 24.964,65
    10/9/2009 3,8400 0,00% 3,8400 3,8400 3,6800 960 3.612,03
    09/9/2009 3,8400 -4,00% 3,8400 4,0000 3,8400 6.925 26.691,76
    08/9/2009 4,0000 4,17% 4,0000 4,0000 3,8400 9.456 37.422,76
    07/9/2009 3,8400 4,35% 3,6800 3,8400 3,6800 3.114 11.818,37
    04/9/2009 3,6800 4,55% 3,5200 3,8400 3,5200 9.773 35.801,84
    03/9/2009 3,5200 -4,35% 3,5200 3,6800 3,3600 3.294 11.535,70
    02/9/2009 3,6800 4,55% 3,5200 3,6800 3,5200 5.837 21.375,14
    01/9/2009 3,5200 -8,33% 3,6800 3,8400 3,5200 3.094 11.114,00
    31/8/2009 3,8400 -4,00% 3,6800 3,8400 3,6800 203 765,00
    28/8/2009 4,0000 0,00% 4,0000 4,0000 3,8400 2.945 11.677,60
    27/8/2009 4,0000 0,00% 4,0000 4,0000 3,6800 10.678 42.271,44
    26/8/2009 4,0000 0,00% 4,0000 4,0000 3,8400 8.062 31.674,60
    25/8/2009 4,0000 8,70% 3,6800 4,0000 3,6800 27.921 109.748,32
    24/8/2009 3,6800 0,00% 3,6800 3,8400 3,5200 23.935 89.462,11
    21/8/2009 3,6800 4,55% 3,6800 3,6800 3,5200 1.282 4.692,30
    20/8/2009 3,5200 4,76% 3,5200 3,6800 3,3600 6.888 24.203,45
    19/8/2009 3,3600 -4,55% 3,6800 3,6800 3,2000 20.349 67.656,80
    18/8/2009 3,5200 -4,35% 3,5200 3,6800 3,3600 6.757 23.875,18
    17/8/2009 3,6800 0,00% 3,6800 3,6800 3,5200 411 1.496,28
    14/8/2009 3,6800 -4,17% 3,8400 3,8400 3,6800 3.606 13.301,00
    13/8/2009 3,8400 0,00% 4,1600 4,1600 3,8400 1.863 7.222,72
    12/8/2009 3,8400 -4,00% 3,8400 3,8400 3,6800 2.054 7.886,63
    11/8/2009 4,0000 -3,85% 4,0000 4,0000 3,8400 1.937 7.650,00
    10/8/2009 4,1600 4,00% 4,1600 4,3200 4,0000 3.215 13.305,95
    07/8/2009 4,0000 -7,41% 4,1600 4,3200 3,8400 7.376 29.802,07
    06/8/2009 4,3200 12,50% 4,1600 4,4800 4,0000 12.693 53.974,95
    05/8/2009 3,8400 4,35% 3,8400 3,8400 3,6800 2.560 9.779,76
    04/8/2009 3,6800 0,00% 3,6800 3,6800 3,5200 1.731 6.322,56
    03/8/2009 3,6800 0,00% 3,6800 3,8400 3,5200 2.352 8.596,85
    31/7/2009 3,6800 0,00% 3,6800 3,6800 3,5200 3.449 12.532,46
    30/7/2009 3,6800 4,55% 3,6800 3,8400 3,5200 2.627 9.671,00
    29/7/2009 3,5200 -4,35% 3,5200 3,6800 3,5200 1.899 6.685,20
    28/7/2009 3,6800 0,00% 3,6800 3,6800 3,5200 2.734 10.025,10
    27/7/2009 3,6800 0,00% 3,8400 3,8400 3,6800 2.625 9.761,44
    24/7/2009 3,6800 9,52% 3,3600 3,8400 3,3600 6.216 22.628,11
    23/7/2009 3,3600 0,00% 3,3600 3,3600 3,3600 657 2.208,36
    22/7/2009 3,3600 0,00% 3,3600 3,5200 3,3600 3.031 10.205,00
    21/7/2009 3,3600 0,00% 3,5200 3,5200 3,3600 2.688 9.242,42
    20/7/2009 3,3600 0,00% 3,3600 3,5200 3,3600 776 2.655,99
    17/7/2009 3,3600 0,00% 3,3600 3,3600 3,3600 305 1.026,06
    16/7/2009 3,3600 0,00% 3,3600 3,5200 3,2000 7.889 26.494,20
    15/7/2009 3,3600 0,00% 3,3600 3,3600 3,2000 8.765 29.333,00
    14/7/2009 3,3600 0,00% 3,3600 3,5200 3,2000 2.681 9.100,00
    13/7/2009 3,3600 -8,70% 3,3600 3,3600 3,3600 3.446 11.579,82
    10/7/2009 3,6800 4,55% 3,6800 3,6800 3,5200 2.744 9.937,30
    09/7/2009 3,5200 10,00% 3,2000 3,5200 3,2000 2.663 9.240,00
    08/7/2009 3,2000 -9,09% 3,3600 3,3600 3,2000 4.958 15.935,17
    07/7/2009 3,5200 0,00% 3,5200 3,6800 3,5200 2.081 7.404,34
    06/7/2009 3,5200 -4,35% 3,3600 3,5200 3,3600 1.495 5.234,69
    03/7/2009 3,6800 0,00% 3,6800 3,6800 3,5200 438 1.590,00
    02/7/2009 3,6800 -4,17% 3,8400 3,8400 3,5200 12.660 45.612,10
    01/7/2009 3,8400 4,35% 4,0000 4,0000 3,6800 5.146 19.516,60
    30/6/2009 3,6800 9,52% 3,5200 4,0000 3,5200 7.179 26.906,59
    29/6/2009 3,3600 -8,70% 3,5200 3,5200 3,3600 531 1.813,53
    26/6/2009 3,6800 4,55% 3,6800 3,8400 3,5200 6.208 22.656,59
    25/6/2009 3,5200 -4,35% 3,5200 3,8400 3,3600 4.483 15.815,18
    24/6/2009 3,6800 0,00% 3,8400 3,8400 3,5200 2.911 10.658,95
    23/6/2009 3,6800 -8,00% 4,0000 4,0000 3,6800 8.800 32.594,81
    22/6/2009 4,0000 -3,85% 4,1600 4,1600 3,8400 2.031 8.155,64
    19/6/2009 4,1600 4,00% 4,0000 4,1600 4,0000 1.609 6.594,36
    18/6/2009 4,0000 4,17% 3,8400 4,0000 3,8400 1.978 7.798,52
    17/6/2009 3,8400 -4,00% 4,0000 4,1600 3,6800 7.252 28.287,40
    16/6/2009 4,0000 -7,41% 4,1600 4,1600 3,8400 3.968 15.755,28
    15/6/2009 4,3200 -6,90% 4,6400 4,6400 4,3200 5.457 23.656,52
    12/6/2009 4,6400 0,00% 4,8000 4,8000 4,4800 7.853 36.571,56
    11/6/2009 4,6400 0,00% 4,8000 4,8000 4,4800 3.081 14.091,88
    10/6/2009 4,6400 7,41% 4,4800 4,9600 4,4800 8.999 42.247,44
    09/6/2009 4,3200 -15,63% 4,6400 4,6400 4,1600 15.243 66.390,71
    05/6/2009 5,1200 -5,88% 5,2800 5,4400 4,9600 18.512 94.758,30
    04/6/2009 5,4400 -2,86% 5,6000 5,6000 5,1200 39.309 211.033,42
    03/6/2009 5,6000 6,06% 5,6000 6,0800 5,2800 56.329 318.471,61
    02/6/2009 5,2800 13,79% 4,9600 5,4400 4,9600 35.845 186.557,80
    01/6/2009 4,6400 7,41% 4,4800 5,1200 4,4800 31.320 146.131,28
    29/5/2009 4,3200 8,00% 4,3200 4,3200 4,1600 19.561 84.144,52
    28/5/2009 4,0000 -3,85% 4,1600 4,1600 4,0000 7.359 29.585,48
    27/5/2009 4,1600 0,00% 4,1600 4,3200 4,1600 6.570 27.703,98
    26/5/2009 4,1600 8,33% 4,1600 4,4800 3,8400 22.119 91.920,63
    25/5/2009 3,8400 14,29% 3,6800 4,0000 3,6800 12.670 49.299,54
    22/5/2009 3,3600 10,53% 3,2000 3,5200 3,2000 8.148 27.618,73
    21/5/2009 3,0400 0,00% 2,8800 3,3600 2,8800 16.687 52.043,28

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΤΖΚΑ 2,4000 13,21 % 0,2800 550
    ΑΒΕ 0,2400 11,63 % 0,0250 57.407
    ΜΟΝΤΑ 0,3130 9,44 % 0,0270 1.000
    ΚΕΚΡ 2,6900 7,17 % 0,1800 44.114
    ΜΙΝ 0,2480 6,90 % 0,0160 7.367
    ΦΛΕΞΟ 7,6000 5,56 % 0,4000 747
    ΠΠΑΚ 5,3000 4,95 % 0,2500 150
    ΦΟΡΘ 0,3920 4,81 % 0,0180 43.450
    ΜΙΓ 0,0503 2,65 % 0,0013 16.698.639
    ΣΠΕΙΣ 4,5400 2,48 % 0,1100 2
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,2200 -12,00 % -0,0300 1.575
    ΚΑΜΠ 1,1650 -6,43 % -0,0800 28.264
    ΣΠΙ 0,4100 -6,39 % -0,0280 3.752
    ΕΛΛΑΚΤΩΡ 1,3300 -5,00 % -0,0700 714.913
    ΜΟΥΖΚ 0,3460 -4,68 % -0,0170 1.799
    ΙΝΤΕΚ 1,5200 -4,40 % -0,0700 11.372
    ΑΡΑΙΓ 3,7200 -4,37 % -0,1700 34.072
    ΙΝΤΕΡΚΟ 5,7500 -4,17 % -0,2500 10.464
    ΚΑΡΕΛ 260,0000 -3,70 % -10,0000 117
    ΣΠΥΡ 0,1730 -3,35 % -0,0060 838
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,7800 0,58 % 0,0800 15.057.198
    ΟΠΑΠ 8,4000 -1,00 % -0,0850 10.218.360
    ΕΥΔΑΠ 7,2500 -2,55 % -0,1900 7.525.345
    ΜΠΕΛΑ 15,8500 -0,50 % -0,0800 5.210.601
    ΜΟΗ 11,6600 0,69 % 0,0800 4.439.513
    ΑΛΦΑ 0,5636 -2,53 % -0,0146 4.175.719
    ΤΕΝΕΡΓ 11,7000 0,17 % 0,0200 3.221.831
    ΔΕΗ 5,1000 -0,29 % -0,0150 3.149.582
    ΛΑΜΔΑ 5,8400 2,46 % 0,1400 2.932.720
    ΕΤΕ 1,1700 -0,51 % -0,0060 2.826.424
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0503 2,65 % 16.698.639 916,9χιλ.
    ΑΛΦΑ 0,5636 -2,53 % 7.405.820 4,18εκ.
    ΕΥΡΩΒ 0,3881 -1,99 % 6.256.911 2,43εκ.
    ΕΤΕ 1,1700 -0,51 % 2.431.317 2,83εκ.
    ΟΠΑΠ 8,4000 -1,00 % 1.210.951 10,22εκ.
    ΠΕΙΡ 1,1755 -0,38 % 1.100.905 1,29εκ.
    ΟΤΕ 13,7800 0,58 % 1.092.899 15,06εκ.
    ΕΥΔΑΠ 7,2500 -2,55 % 1.031.784 7,53εκ.
    ΕΛΛΑΚΤΩΡ 1,3300 -5,00 % 714.913 955,2χιλ.
    ΔΕΗ 5,1000 -0,29 % 619.225 3,15εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0503 2,65 % 16.698.639 1,78 %
    ΕΥΔΑΠ 7,2500 -2,55 % 1.031.784 0,97 %
    ΑΛΦΑ 0,5636 -2,53 % 7.405.820 0,48 %
    ΟΤΟΕΛ 4,0000 -2,68 % 176.857 0,36 %
    ΟΠΑΠ 8,4000 -1,00 % 1.210.951 0,35 %
    ΜΟΗ 11,6600 0,69 % 383.634 0,35 %
    ΕΛΛΑΚΤΩΡ 1,3300 -5,00 % 714.913 0,33 %
    ΑΣΚΟ 1,7300 -1,42 % 37.890 0,29 %
    ΛΑΜΔΑ 5,8400 2,46 % 500.918 0,28 %
    ΔΕΗ 5,1000 -0,29 % 619.225 0,27 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,2480 6,90 % 7.367 36,21 %
    ΠΡΔ 0,2200 -12,00 % 1.575 20,00 %
    ΣΙΔΜΑ 0,4920 -1,60 % 1.313 17,60 %
    ΜΙΓ 0,0503 2,65 % 16.698.639 17,14 %
    ΑΒΕ 0,2400 11,63 % 57.407 15,35 %
    ΤΖΚΑ 2,4000 13,21 % 550 11,79 %
    ΜΟΥΖΚ 0,3460 -4,68 % 1.799 9,09 %
    ΛΥΚ 1,1500 0,00 % 5.559 8,70 %
    ΑΒΑΞ 0,4395 -2,01 % 144.076 8,25 %
    ΚΕΚΡ 2,6900 7,17 % 44.114 8,17 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%