Συνεχης ενημερωση

ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΚ)

0,2700 €

-0,0010 (-0,37%)

Άνοιγμα 0,2700
Υψηλό 0,2730
Χαμηλό 0,2670

Όγκος 41.750
Τζίρος 11.297 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2009	0,5400	10,20%	0,4600	0,5400	0,4600	9.702	,00
19/1/2009	0,4900	0,00%	0,4900	0,4900	0,4900		,00
16/1/2009	0,4900	4,26%	0,4900	0,4900	0,4900	2.275	,00
15/1/2009	0,4700	4,44%	0,4200	0,4700	0,4200	6.141	,00
14/1/2009	0,4500	-4,26%	0,4400	0,4800	0,4400	7.165	,00
13/1/2009	0,4700	-11,32%	0,4700	0,4700	0,4700	2.275	,00
12/1/2009	0,5300	0,00%	0,5300	0,5300	0,5300		,00
09/1/2009	0,5300	0,00%	0,5300	0,5300	0,5300	210	,00
08/1/2009	0,5300	0,00%	0,5300	0,5300	0,5300		,00
07/1/2009	0,5300	0,00%	0,5300	0,5300	0,5300		,00
05/1/2009	0,5300	0,00%	0,5300	0,5300	0,5300		,00
02/1/2009	0,5300	0,00%	0,5300	0,5300	0,5300		,00
31/12/2008	0,5300	10,42%	0,5300	0,5300	0,5300	569	,00
30/12/2008	0,4800	9,09%	0,4800	0,4800	0,4800	7.131	,00
29/12/2008	0,4400	2,33%	0,4700	0,4700	0,4400	2.843	,00
24/12/2008	0,4300	-8,51%	0,4300	0,4300	0,4300	126	,00
23/12/2008	0,4700	6,82%	0,4700	0,4700	0,4600	3.298	,00
22/12/2008	0,4400	7,32%	0,4000	0,4400	0,4000	3.412	,00
19/12/2008	0,4100	2,50%	0,4100	0,4100	0,4100	1.137	,00
18/12/2008	0,4000	5,26%	0,4000	0,4000	0,4000	17.872	,00
17/12/2008	0,3800	-5,00%	0,3900	0,3900	0,3800	21.096	,00
16/12/2008	0,4000	0,00%	0,4000	0,4100	0,3600	7.145	,00
15/12/2008	0,4000	0,00%	0,4200	0,4200	0,4000	7.910	,00
12/12/2008	0,4000	-4,76%	0,4100	0,4300	0,4000	28.324	,00
11/12/2008	0,4200	-4,55%	0,4400	0,4400	0,4000	27.460	,00
10/12/2008	0,4400	0,00%	0,4000	0,4400	0,4000	2.007	,00
09/12/2008	0,4400	0,00%	0,4700	0,4700	0,4400	381	,00
08/12/2008	0,4400	-4,35%	0,4700	0,4700	0,4400	17.242	,00
05/12/2008	0,4600	-8,00%	0,4700	0,4700	0,4600	24.013	,00
04/12/2008	0,5000	2,04%	0,4700	0,5000	0,4600	31.792	,00
03/12/2008	0,4900	-2,00%	0,4600	0,4900	0,4500	21.005	,00
02/12/2008	0,5000	6,38%	0,4900	0,5000	0,4400	14.671	,00
01/12/2008	0,4700	0,00%	0,4300	0,4700	0,4300	1.820	,00
28/11/2008	0,4700	0,00%	0,4600	0,4700	0,4600	17.304	,00
27/11/2008	0,4700	4,44%	0,4800	0,4800	0,4500	18.310	,00
26/11/2008	0,4500	-8,16%	0,4600	0,4600	0,4500	114	,00
25/11/2008	0,4900	-2,00%	0,5000	0,5100	0,4800	52.314	,00
24/11/2008	0,5000	2,04%	0,4900	0,5000	0,4900	34.830	,00
21/11/2008	0,4900	-3,92%	0,4900	0,5000	0,4900	18.935	,00
20/11/2008	0,5100	2,00%	0,4900	0,5100	0,4900	16.263	,00
19/11/2008	0,5000	-3,85%	0,5000	0,5000	0,5000	569	,00
18/11/2008	0,5200	-3,70%	0,5000	0,5200	0,5000	42.165	,00
17/11/2008	0,5400	5,88%	0,5400	0,5400	0,5400	45	,00
14/11/2008	0,5100	0,00%	0,5000	0,5200	0,5000	19.333	,00
13/11/2008	0,5100	2,00%	0,5100	0,5100	0,5100	19.333	,00
12/11/2008	0,5000	-1,96%	0,5000	0,5000	0,5000	15.922	,00
11/11/2008	0,5100	0,00%	0,4800	0,5100	0,4700	739	,00
10/11/2008	0,5100	2,00%	0,5300	0,5400	0,5100	18.627	,00
07/11/2008	0,5000	0,00%	0,5000	0,5100	0,4700	20.164	,00
06/11/2008	0,5000	-1,96%	0,5300	0,5300	0,4800	16.090	,00
05/11/2008	0,5100	-5,56%	0,5100	0,5300	0,4800	30.378	,00
04/11/2008	0,5400	0,00%	0,5700	0,5700	0,5400	694	,00
03/11/2008	0,5400	0,00%	0,5400	0,5400	0,5400	569	,00
31/10/2008	0,5400	0,00%	0,4900	0,5500	0,4900	11.195	,00
30/10/2008	0,5400	5,88%	0,5100	0,5400	0,5100	6.846	,00
29/10/2008	0,5100	4,08%	0,5300	0,5300	0,4900	22.273	,00
27/10/2008	0,4900	4,26%	0,4300	0,5200	0,4300	4.943	,00
24/10/2008	0,4700	-9,62%	0,4700	0,4700	0,4200	34.806	,00
23/10/2008	0,5200	-8,77%	0,5300	0,5300	0,5200	6.425	,00
22/10/2008	0,5700	-1,72%	0,5300	0,5700	0,5300	10.605	,00
21/10/2008	0,5800	0,00%	0,5800	0,6100	0,5800	11.920	,00
20/10/2008	0,5800	3,57%	0,5400	0,5800	0,5100	6.174	,00
17/10/2008	0,5600	-9,68%	0,6200	0,6500	0,5600	16.627	,00
16/10/2008	0,6200	-6,06%	0,6000	0,6200	0,6000	2.593	,00
15/10/2008	0,6600	-7,04%	0,6700	0,6900	0,6400	6.606	,00
14/10/2008	0,7100	0,00%	0,7100	0,7100	0,7100	1.695	,00
13/10/2008	0,7100	1,43%	0,7000	0,7100	0,6600	5.236	,00
10/10/2008	0,7000	1,45%	0,6200	0,7000	0,6200	4.496	,00
09/10/2008	0,6900	0,00%	0,6900	0,6900	0,6500	7.661	,00
08/10/2008	0,6900	-2,82%	0,6500	0,6900	0,6400	7.066	,00
07/10/2008	0,7100	-4,05%	0,7000	0,7200	0,6700	5.482	,00
06/10/2008	0,7400	-3,90%	0,7000	0,7400	0,7000	262	,00
03/10/2008	0,7700	-1,28%	0,7700	0,7700	0,7700	100	,00
02/10/2008	0,7800	0,00%	0,7800	0,7800	0,7800		,00
01/10/2008	0,7800	-4,88%	0,7400	0,7800	0,7400	5.386	,00
30/9/2008	0,8200	1,23%	0,8200	0,8200	0,8200	569	,00
29/9/2008	0,8100	-6,90%	0,8000	0,8100	0,7900	2.968	,00
26/9/2008	0,8700	7,41%	0,8100	0,8700	0,8100	4.414	,00
25/9/2008	0,8100	0,00%	0,8100	0,8100	0,8100		,00
24/9/2008	0,8100	5,19%	0,7100	0,8100	0,7100	1.129	,00
23/9/2008	0,7700	0,00%	0,7700	0,7700	0,7700		,00
22/9/2008	0,7700	4,05%	0,7700	0,7700	0,7700	11	,00
19/9/2008	0,7400	0,00%	0,6900	0,7500	0,6900	6.994	,00
18/9/2008	0,7400	-1,33%	0,7300	0,7500	0,6800	10.798	,00
17/9/2008	0,7500	0,00%	0,7000	0,7500	0,7000	5.749	,00
16/9/2008	0,7500	-8,54%	0,7600	0,7900	0,7400	8.666	,00
15/9/2008	0,8200	-9,89%	0,8700	0,9200	0,8200	6.090	,00
12/9/2008	0,9100	-4,21%	0,8900	0,9100	0,8800	654	,00
11/9/2008	0,9500	0,00%	0,9500	0,9500	0,9500		,00
10/9/2008	0,9500	-2,06%	0,8800	0,9500	0,8800	1.279	,00
09/9/2008	0,9700	0,00%	0,9700	0,9700	0,9700	114	,00
08/9/2008	0,9700	0,00%	0,9700	0,9700	0,9700		,00
05/9/2008	0,9700	2,11%	0,9400	0,9700	0,9400	569	,00
04/9/2008	0,9500	4,40%	0,9500	0,9500	0,9500	57	,00
03/9/2008	0,9100	-6,19%	0,9800	0,9800	0,9000	3.970	,00
02/9/2008	0,9700	2,11%	0,9200	0,9800	0,9100	4.872	,00
01/9/2008	0,9500	1,06%	0,9100	0,9500	0,9000	2.491	,00
29/8/2008	0,9400	-1,05%	0,9400	0,9400	0,9400	1.137	,00
28/8/2008	0,9500	0,00%	0,9500	0,9500	0,9500		,00
27/8/2008	0,9500	-1,04%	0,9500	0,9500	0,9500	341	,00
26/8/2008	0,9600	1,05%	0,9600	0,9600	0,9600	23	,00
25/8/2008	0,9500	0,00%	0,9500	0,9500	0,9500	6	,00
22/8/2008	0,9500	-1,04%	0,9500	0,9500	0,9200	2.072	,00
21/8/2008	0,9600	1,05%	0,9500	0,9600	0,9500	796	,00
20/8/2008	0,9500	1,06%	0,9400	0,9500	0,9400	57	,00
19/8/2008	0,9400	0,00%	0,9400	0,9400	0,9400		,00
18/8/2008	0,9400	0,00%	0,9400	0,9400	0,9400		,00
14/8/2008	0,9400	0,00%	0,9400	0,9400	0,9400		,00
13/8/2008	0,9400	3,30%	0,9300	0,9500	0,9300	569	,00
12/8/2008	0,9100	0,00%	0,8600	0,9300	0,8600	1.035	,00
11/8/2008	0,9100	-3,19%	0,8900	0,9100	0,8900	555	,00
08/8/2008	0,9400	0,00%	0,8800	0,9400	0,8800	55	,00
07/8/2008	0,9400	1,08%	0,8900	0,9400	0,8800	1.352	,00
06/8/2008	0,9300	0,00%	0,9300	0,9300	0,9300		,00
05/8/2008	0,9300	0,00%	0,9300	0,9300	0,9300		,00
04/8/2008	0,9300	-2,11%	0,9100	0,9300	0,9100	646	,00
01/8/2008	0,9500	0,00%	0,8900	0,9500	0,8900	287	,00
31/7/2008	0,9500	3,26%	0,9500	0,9600	0,9300	428	,00
30/7/2008	0,9200	0,00%	0,9200	0,9500	0,9200	4.549	,00
29/7/2008	0,9200	0,00%	0,9200	0,9200	0,9200	23	,00
28/7/2008	0,9200	2,22%	0,9300	0,9300	0,9000	2.732	,00
25/7/2008	0,9000	-7,22%	0,9100	0,9500	0,8800	36.200	,00
24/7/2008	0,9700	-7,62%	0,9800	0,9800	0,9500	6.950	,00
23/7/2008	1,0500	-0,94%	1,0500	1,0500	1,0500	1.160	,00
22/7/2008	1,0600	-0,93%	0,9700	1,0600	0,9700	1.252	,00
21/7/2008	1,0700	-0,93%	1,0600	1,0700	1,0600	635	,00
18/7/2008	1,0800	1,89%	1,1000	1,1000	1,0000	232	,00
17/7/2008	1,0600	0,95%	1,0700	1,0700	0,9800	1.945	,00
16/7/2008	1,0500	5,00%	1,0800	1,0800	0,9200	23	,00
15/7/2008	1,0000	-5,66%	1,0400	1,0800	1,0000	1.945	,00
14/7/2008	1,0600	-6,19%	1,2000	1,2000	1,0500	38.439	,00
11/7/2008	1,1300	0,89%	1,2100	1,2100	1,1300	25	,00
10/7/2008	1,1200	0,00%	1,1200	1,1200	1,1200		,00
09/7/2008	1,1200	-0,88%	1,0900	1,1200	1,0600	2.062	,00
08/7/2008	1,1300	-5,83%	1,1300	1,1300	1,1000	3.860	,00
07/7/2008	1,2000	7,14%	1,2000	1,2000	1,2000	3	,00
04/7/2008	1,1200	0,90%	1,0400	1,1300	1,0400	1.312	,00
03/7/2008	1,1100	-1,77%	1,0500	1,1100	1,0500	1.785	,00
02/7/2008	1,1300	-2,59%	1,0600	1,1300	1,0600	685	,00
01/7/2008	1,1600	-2,52%	1,1200	1,1600	1,0700	2.007	,00
30/6/2008	1,1900	1,71%	1,1100	1,1900	1,1100	341	,00
27/6/2008	1,1700	-1,68%	1,1100	1,1700	1,1100	1.609	,00
26/6/2008	1,1900	1,71%	1,1900	1,1900	1,1900	11	,00
25/6/2008	1,1700	-4,10%	1,2100	1,2700	1,1600	7.506	,00
24/6/2008	1,2200	3,39%	1,1800	1,2200	1,1800	171	,00
23/6/2008	1,1800	1,72%	1,1800	1,1800	1,1800	23	,00
20/6/2008	1,1600	-1,69%	1,1200	1,1600	1,1200	591	,00
19/6/2008	1,1800	0,85%	1,1800	1,1800	1,1800	11	,00
18/6/2008	1,1700	2,63%	1,0900	1,1700	1,0900	4.231	,00
17/6/2008	1,1400	-5,00%	1,1300	1,1900	1,1300	1.063	,00
13/6/2008	1,2000	0,00%	1,2000	1,2000	1,2000		,00
12/6/2008	1,2000	-2,44%	1,2000	1,2100	1,2000	1.706	,00
11/6/2008	1,2300	-2,38%	1,2400	1,2800	1,1400	2.365	,00
10/6/2008	1,2600	5,00%	1,2000	1,2600	1,2000	569	,00
09/6/2008	1,2000	0,00%	1,2000	1,2000	1,2000		,00
06/6/2008	1,2000	2,56%	1,1400	1,2100	1,1300	4.781	,00
05/6/2008	1,1700	0,00%	1,1700	1,1700	1,1300	864	,00
04/6/2008	1,1700	-0,85%	1,1600	1,1700	1,1600	313	,00
03/6/2008	1,1800	1,72%	1,1300	1,1800	1,1300	2.195	,00
02/6/2008	1,1600	-1,69%	1,1300	1,1700	1,1300	1.127	,00
30/5/2008	1,1800	-8,53%	1,2800	1,2800	1,1700	40.304	,00
29/5/2008	1,2900	9,32%	1,1100	1,2900	1,1000	18.196	,00
28/5/2008	1,1800	0,00%	1,1300	1,1800	1,1200	341	,00
27/5/2008	1,1800	0,85%	1,1300	1,1800	1,1300	580	,00
26/5/2008	1,1700	-0,85%	1,1300	1,1700	1,1000	7.087	,00
23/5/2008	1,1800	-4,07%	1,3000	1,3000	1,1400	4.270	,00
22/5/2008	1,2300	2,50%	1,2300	1,2300	1,2300	11	,00
21/5/2008	1,2000	0,00%	1,2000	1,2000	1,2000		,00
20/5/2008	1,2000	0,84%	1,1300	1,2000	1,1300	68	,00
19/5/2008	1,1900	-1,65%	1,2000	1,2000	1,1800	116	,00
16/5/2008	1,2100	-1,63%	1,2700	1,2700	1,1400	48	,00
15/5/2008	1,2300	0,00%	1,2300	1,2300	1,2300		,00
14/5/2008	1,2300	2,50%	1,2300	1,2300	1,2300	6	,00
13/5/2008	1,2000	-0,83%	1,1700	1,2000	1,1600	217	,00
12/5/2008	1,2100	0,00%	1,2100	1,2100	1,1600	4.999	,00
09/5/2008	1,2100	0,00%	1,2100	1,2100	1,2100		,00
08/5/2008	1,2100	0,83%	1,2000	1,2100	1,2000	3.701	,00
07/5/2008	1,2000	0,00%	1,1700	1,2000	1,1500	7.295	,00
06/5/2008	1,2000	-1,64%	1,1800	1,2100	1,1600	2.320	,00
05/5/2008	1,2200	-1,61%	1,2100	1,2200	1,1800	1.178	,00
02/5/2008	1,2400	0,00%	1,2400	1,2400	1,1900	14.578	,00
30/4/2008	1,2400	1,64%	1,2400	1,2400	1,2400	569	,00
29/4/2008	1,2200	-3,17%	1,1900	1,2200	1,1900	1.433	,00
24/4/2008	1,2600	0,00%	1,2600	1,2600	1,2600		,00
23/4/2008	1,2600	0,00%	1,2600	1,2600	1,2600		,00
22/4/2008	1,2600	0,00%	1,2600	1,2600	1,2600		,00
21/4/2008	1,2600	-2,33%	1,3400	1,3600	1,2000	5.703	,00
18/4/2008	1,2900	0,00%	1,2200	1,3200	1,1800	8.427	,00
17/4/2008	1,2900	-1,53%	1,2300	1,3000	1,2000	4.299	,00
16/4/2008	1,3100	1,55%	1,3100	1,3100	1,3100	11	,00
15/4/2008	1,2900	-5,15%	1,2400	1,3100	1,2300	9.428	,00
14/4/2008	1,3600	0,00%	1,3600	1,3600	1,3600	114	,00
11/4/2008	1,3600	-2,86%	1,4900	1,4900	1,2700	1.053	,00
10/4/2008	1,4000	5,26%	1,4500	1,4500	1,2200	320	,00
09/4/2008	1,3300	0,00%	1,3300	1,3300	1,3300		,00
08/4/2008	1,3300	-6,34%	1,2900	1,3400	1,2900	6.209	,00
07/4/2008	1,4200	5,19%	1,4200	1,4200	1,4200	1	,00
04/4/2008	1,3500	-2,88%	1,2700	1,3500	1,2600	3.113	,00
03/4/2008	1,3900	9,45%	1,2500	1,3900	1,2500	933	,00
02/4/2008	1,2700	0,00%	1,2700	1,2700	1,2700		,00
01/4/2008	1,2700	1,60%	1,2400	1,2700	1,2400	3.412	,00
31/3/2008	1,2500	0,00%	1,2500	1,2500	1,2500		,00
28/3/2008	1,2500	2,46%	1,2200	1,2600	1,1200	7.597	,00
27/3/2008	1,2200	0,83%	1,2000	1,2200	1,2000	1.706	,00
26/3/2008	1,2100	1,68%	1,1200	1,2100	1,1200	6.915	,00
20/3/2008	1,1900	-0,83%	1,1300	1,1900	1,1100	1.592	,00
19/3/2008	1,2000	0,84%	1,2000	1,2000	1,2000	11	,00
18/3/2008	1,1900	1,71%	1,1900	1,1900	1,1900	11	,00
17/3/2008	1,1700	-2,50%	1,1300	1,1800	1,1200	1.384	,00
14/3/2008	1,2000	2,56%	1,1800	1,2000	1,1800	376	,00
13/3/2008	1,1700	-1,68%	1,1400	1,1700	1,1400	705	,00
12/3/2008	1,1900	1,71%	1,1800	1,1900	1,1300	945	,00
11/3/2008	1,1700	0,86%	1,1400	1,1700	1,1400	2.463	,00
07/3/2008	1,1600	-4,92%	1,1300	1,2000	1,1100	5.459	,00
06/3/2008	1,2200	3,39%	1,2200	1,2200	1,2200	114	,00
03/3/2008	1,1800	-3,28%	1,1900	1,2200	1,1400	4.060	,00
29/2/2008	1,2200	0,00%	1,2200	1,2200	1,2200	421	,00
28/2/2008	1,2200	-0,81%	1,1700	1,2200	1,1600	1.592	,00
27/2/2008	1,2300	0,00%	1,2200	1,2300	1,2200	296	,00
26/2/2008	1,2300	0,00%	1,2000	1,2300	1,2000	1.990	,00
25/2/2008	1,2300	0,00%	1,2300	1,2300	1,2000	533	,00
22/2/2008	1,2300	-1,60%	1,2200	1,2300	1,2200	660	,00
21/2/2008	1,2500	-0,79%	1,2400	1,2500	1,2400	398	,00
20/2/2008	1,2600	-0,79%	1,2300	1,2700	1,2300	1.092	,00
19/2/2008	1,2700	-0,78%	1,2600	1,3100	1,1800	2.673	,00
18/2/2008	1,2800	-0,78%	1,2700	1,2800	1,2700	296	,00
15/2/2008	1,2900	2,38%	1,3300	1,3300	1,2000	2.330	,00
14/2/2008	1,2600	0,00%	1,2700	1,2700	1,2600	12.100	,00
13/2/2008	1,2600	1,61%	1,2700	1,2700	1,1600	2.470	,00
12/2/2008	1,2400	0,81%	1,2700	1,2700	1,2000	1.467	,00
11/2/2008	1,2300	1,65%	1,1700	1,2600	1,1700	671	,00
08/2/2008	1,2100	-0,82%	1,2200	1,2200	1,1900	2.172	,00
07/2/2008	1,2200	1,67%	1,2000	1,2600	1,1800	3.435	,00
06/2/2008	1,2000	0,84%	1,1900	1,2000	1,1800	3.591	,00
05/2/2008	1,1900	-6,30%	1,1900	1,1900	1,1900	44	,00
04/2/2008	1,2700	0,00%	1,2600	1,2700	1,1600	5.286	,00
01/2/2008	1,2700	2,42%	1,3000	1,3000	1,2200	1.660	,00
31/1/2008	1,2400	-1,59%	1,2500	1,2600	1,1900	4.993	,00
30/1/2008	1,2600	-8,03%	1,3500	1,3500	1,2500	29.569	,00
29/1/2008	1,3700	-0,72%	1,4000	1,4000	1,3400	405	,00
28/1/2008	1,3800	0,00%	1,3800	1,3800	1,3800		,00
25/1/2008	1,3800	-0,72%	1,4100	1,4100	1,3500	6.494	,00
24/1/2008	1,3900	2,96%	1,4200	1,4200	1,3400	44.254	,00
23/1/2008	1,3500	-8,78%	1,5400	1,5400	1,3500	42.545	,00
22/1/2008	1,4800	-3,90%	1,3900	1,4900	1,3900	6.539	,00
21/1/2008	1,5400	-1,91%	1,4600	1,5400	1,4600	1.149	,00
18/1/2008	1,5700	1,29%	1,4600	1,5700	1,4600	1.426	,00
17/1/2008	1,5500	1,97%	1,5700	1,5700	1,4800	2.218	,00
16/1/2008	1,5200	-6,75%	1,6000	1,6100	1,4900	56.668	,00
15/1/2008	1,6300	-1,21%	1,6400	1,6400	1,4900	63.538	,00
14/1/2008	1,6500	0,61%	1,6500	1,6500	1,6500	11	,00
11/1/2008	1,6400	0,61%	1,4900	1,6700	1,4900	85.866	,00
10/1/2008	1,6300	-1,81%	1,6400	1,6400	1,6300	2.354	,00
09/1/2008	1,6600	-1,19%	1,6400	1,6600	1,6400	455	,00
08/1/2008	1,6800	1,20%	1,6800	1,6800	1,6800	455	,00
07/1/2008	1,6600	0,00%	1,6700	1,6700	1,6600	10.292	,00
04/1/2008	1,6600	0,61%	1,6600	1,6600	1,6600	625	,00
03/1/2008	1,6500	1,85%	1,6600	1,7100	1,5700	810	,00
02/1/2008	1,6200	0,62%	1,6100	1,6500	1,5700	1.535	,00
31/12/2007	1,6100	-5,85%	1,6400	1,6800	1,6100	3.127	5.100,71
28/12/2007	1,7100	-1,16%	1,7100	1,7100	1,7100	11	19,50
27/12/2007	1,7300	0,00%	1,7000	1,7300	1,7000	3.696	6.364,50
24/12/2007	1,7300	1,76%	1,7300	1,7300	1,7300	569	985,00
21/12/2007	1,7000	1,80%	1,6700	1,7000	1,6700	7.733	13.050,00
20/12/2007	1,6700	-2,34%	1,7000	1,7000	1,6400	8.711	14.662,50
19/12/2007	1,7100	-1,72%	1,7300	1,7300	1,6500	21.005	36.204,90
18/12/2007	1,7400	-0,57%	1,7200	1,7400	1,6600	5.929	10.215,67
17/12/2007	1,7500	2,34%	1,6700	1,7500	1,6700	13.128	22.285,40
14/12/2007	1,7100	-2,84%	1,7200	1,7200	1,7100	19.065	32.547,44
13/12/2007	1,7600	6,02%	1,5700	1,7700	1,5700	139.150	237.058,88
12/12/2007	1,6600	1,22%	1,6400	1,6600	1,6400	1.990	3.283,90
11/12/2007	1,6400	2,50%	1,6000	1,6500	1,5800	10.829	17.348,65
10/12/2007	1,6000	-0,62%	1,6000	1,6000	1,5900	13.136	21.017,82
07/12/2007	1,6100	-1,83%	1,5700	1,6200	1,4800	7.506	11.587,90
06/12/2007	1,6400	0,00%	1,6400	1,6400	1,6300	1.478	2.416,38
05/12/2007	1,6400	-1,20%	1,5800	1,6400	1,5700	2.190	3.509,70
04/12/2007	1,6600	0,00%	1,6600	1,6600	1,6600		,00
03/12/2007	1,6600	1,22%	1,5400	1,6600	1,5400	1.193	1.901,21
30/11/2007	1,6400	3,14%	1,6200	1,6400	1,6200	2.195	3.582,50
29/11/2007	1,5900	2,58%	1,5800	1,5900	1,5700	2.189	3.474,20
28/11/2007	1,5500	3,33%	1,5400	1,5500	1,5400	2.036	3.144,80
27/11/2007	1,5000	-2,60%	1,4400	1,5000	1,4400	796	1.154,50
26/11/2007	1,5400	-1,91%	1,5000	1,5900	1,4900	5.885	8.822,50
23/11/2007	1,5700	7,53%	1,4600	1,5700	1,4600	3.611	,00
22/11/2007	1,4600	2,82%	1,3800	1,4800	1,3700	11.295	20.978,74
21/11/2007	1,4200	-5,33%	1,4700	1,4800	1,3600	9.018	12.835,24
20/11/2007	1,5000	-3,85%	1,6000	1,6000	1,4800	10.567	16.026,21
19/11/2007	1,5600	-1,89%	1,5700	1,5700	1,5200	8.582	13.346,38
16/11/2007	1,5900	-0,62%	1,6000	1,6000	1,5700	3.992	6.314,40
15/11/2007	1,6000	-2,44%	1,5800	1,6000	1,5800	1.672	2.666,00
14/11/2007	1,6400	0,00%	1,6400	1,6500	1,6000	2.400	3.900,70
13/11/2007	1,6400	-1,20%	1,5700	1,6400	1,5700	4.685	7.473,72
12/11/2007	1,6600	-1,78%	1,6900	1,6900	1,6400	796	1.312,50
09/11/2007	1,6900	0,60%	1,6200	1,7100	1,6000	4.174	6.842,10
08/11/2007	1,6800	-6,67%	1,6700	1,7200	1,6400	3.486	5.766,80
07/11/2007	1,8000	5,26%	1,7000	1,8000	1,6500	8.893	15.103,17
06/11/2007	1,7100	-2,84%	1,7100	1,7100	1,7100	857	1.470,30
05/11/2007	1,7600	-0,56%	1,7600	1,7600	1,7600	125	220,00
02/11/2007	1,7700	-1,12%	1,7700	1,7700	1,7700	227	402,00
01/11/2007	1,7900	0,00%	1,7100	1,7900	1,7100	2.325	3.992,55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%