Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
23/12/2009	13,8000	-1,43%	13,7500	13,9000	13,7500	107	1.479,36
22/12/2009	14,0000	1,08%	13,7500	14,0000	13,7500	1.922	26.604,30
21/12/2009	13,8500	0,73%	13,7500	13,8500	13,7500	892	12.310,50
18/12/2009	13,7500	-0,72%	13,8500	13,8500	13,7500	1.542	21.304,50
17/12/2009	13,8500	0,73%	13,7500	13,8500	13,7500	1.300	17.935,00
16/12/2009	13,7500	-1,08%	13,9000	13,9000	13,7500	281	3.898,25
15/12/2009	13,9000	-0,71%	13,0000	13,9500	13,0000	2.430	33.723,43
14/12/2009	14,0000	3,70%	12,2000	14,0000	12,2000	108.475	1.518.550,84
11/12/2009	13,5000	-1,82%	13,5000	13,5000	12,6500	466	6.231,00
10/12/2009	13,7500	0,00%	13,5000	13,7500	13,4500	115.876	1.593.131,90
09/12/2009	13,7500	2,61%	13,3500	13,7500	13,2500	125.979	1.730.116,95
08/12/2009	13,4000	3,47%	12,7500	13,6500	12,7500	12.748	168.074,56
07/12/2009	12,9500	1,17%	12,6500	12,9500	12,6500	644	8.326,60
04/12/2009	12,8000	0,79%	12,5500	12,9500	12,5000	2.370	30.105,77
03/12/2009	12,7000	-1,17%	12,8500	13,0000	12,6500	2.568	33.052,18
02/12/2009	12,8500	-0,77%	12,6500	13,0000	12,6500	1.136	14.561,97
01/12/2009	12,9500	-0,38%	13,0000	13,0500	12,6500	2.306	,00
30/11/2009	13,0000	1,56%	12,5500	13,0000	12,5500	6.372	,00
27/11/2009	12,8000	0,00%	12,7000	12,8500	12,5000	959	,00
26/11/2009	12,8000	0,00%	12,5000	12,8000	12,4500	3.180	,00
25/11/2009	12,8000	0,00%	12,8000	12,8000	12,6500	704	,00
24/11/2009	12,8000	0,00%	12,8000	12,8500	12,7000	1.617	,00
23/11/2009	12,8000	0,39%	12,7500	12,8500	12,6000	1.655	,00
20/11/2009	12,7500	0,00%	12,7500	12,8000	12,6000	2.570	,00
19/11/2009	12,7500	-1,92%	12,6000	13,0000	12,6000	2.904	,00
18/11/2009	13,0000	0,39%	12,9500	13,0500	12,7000	2.143	,00
17/11/2009	12,9500	1,17%	12,6000	12,9500	12,6000	537	,00
16/11/2009	12,8000	0,39%	12,6000	12,8000	12,5000	425	,00
13/11/2009	12,7500	-0,78%	12,7500	12,9500	12,6500	2.848	,00
12/11/2009	12,8500	-0,39%	12,5500	13,0000	12,5500	2.296	,00
11/11/2009	12,9000	0,00%	12,6000	12,9500	12,6000	210	,00
10/11/2009	12,9000	0,00%	12,8000	12,9000	12,7000	2.976	,00
09/11/2009	12,9000	-0,39%	12,5500	12,9000	12,5500	606	,00
06/11/2009	12,9500	-0,38%	12,9500	13,0000	12,6500	3.676	,00
05/11/2009	13,0000	0,00%	12,9500	13,0500	12,6500	1.460	,00
04/11/2009	13,0000	0,00%	13,0000	13,0500	12,6500	3.124	,00
03/11/2009	13,0000	1,56%	12,8000	13,0000	12,8000	1.300	,00
02/11/2009	12,8000	-1,16%	12,7000	12,8000	12,6500	264	,00
30/10/2009	12,9500	0,00%	12,6500	13,0000	12,6500	342	,00
29/10/2009	12,9500	0,39%	12,6000	13,0000	12,5500	1.217	,00
27/10/2009	12,9000	0,00%	12,6500	12,9500	12,5000	3.753	,00
26/10/2009	12,9000	-0,39%	12,9000	12,9500	12,9000	104	,00
23/10/2009	12,9500	0,00%	12,6000	13,0000	12,6000	818	,00
22/10/2009	12,9500	-0,38%	12,5500	12,9500	12,5500	746	,00
21/10/2009	13,0000	0,00%	13,0000	13,0000	12,7000	1.086	,00
20/10/2009	13,0000	0,00%	12,7500	13,0500	12,7500	706	,00
19/10/2009	13,0000	-0,38%	12,1000	13,1000	12,1000	1.790	,00
16/10/2009	13,0500	0,38%	12,5500	13,0500	12,5500	402	,00
15/10/2009	13,0000	-0,38%	12,7500	13,0500	12,7500	1.018	,00
14/10/2009	13,0500	0,00%	12,2000	13,1000	12,2000	2.058	,00
13/10/2009	13,0500	-0,38%	13,1000	13,1500	12,7500	2.220	,00
12/10/2009	13,1000	0,77%	12,6000	13,1000	12,6000	1.220	,00
09/10/2009	13,0000	-0,38%	12,9500	13,0500	12,5500	469	,00
08/10/2009	13,0500	0,77%	12,9500	13,1000	12,7500	1.760	,00
07/10/2009	12,9500	-0,38%	12,3500	13,0500	12,3500	1.090	,00
06/10/2009	13,0000	0,00%	12,9500	13,0500	12,4500	1.632	,00
05/10/2009	13,0000	2,36%	12,5500	13,1000	12,5500	592	,00
02/10/2009	12,7000	-1,17%	12,4000	13,0000	12,4000	1.970	,00
01/10/2009	12,8500	2,80%	12,3000	12,8500	12,3000	1.286	,00
30/9/2009	12,5000	0,00%	12,4500	12,6500	12,1500	3.718	,00
29/9/2009	12,5000	-0,79%	12,5000	12,7500	12,4000	1.500	,00
28/9/2009	12,6000	0,80%	12,3500	12,8000	12,3000	2.413	,00
25/9/2009	12,5000	-1,19%	12,4000	12,6500	12,2500	2.216	,00
24/9/2009	12,6500	-0,39%	12,3500	12,7000	12,3500	1.026	,00
23/9/2009	12,7000	1,20%	12,3000	12,7500	12,3000	951	,00
22/9/2009	12,5500	0,00%	12,0000	12,6500	12,0000	1.874	,00
21/9/2009	12,5500	-0,40%	12,6000	12,6000	12,1500	1.591	,00
18/9/2009	12,6000	0,40%	12,2000	12,7000	12,2000	2.239	,00
17/9/2009	12,5500	0,00%	12,5000	12,6000	12,3500	717	,00
16/9/2009	12,5500	0,00%	12,1500	12,7000	12,1500	2.030	,00
15/9/2009	12,5500	0,40%	12,0000	12,7000	12,0000	1.442	,00
14/9/2009	12,5000	-0,40%	12,4500	12,5500	12,3500	620	,00
11/9/2009	12,5500	0,40%	12,5000	12,6500	12,2500	2.474	,00
10/9/2009	12,5000	0,00%	12,1500	12,9500	12,1500	672	,00
09/9/2009	12,5000	-1,57%	12,0500	12,8000	12,0500	3.353	,00
08/9/2009	12,7000	-5,22%	13,5000	14,0000	12,4500	10.734	,00
07/9/2009	13,4000	4,28%	12,8500	14,1000	12,8500	27.899	,00
04/9/2009	12,8500	5,76%	11,4000	13,1000	11,4000	12.542	,00
03/9/2009	12,1500	-0,82%	12,0000	12,2500	12,0000	2.865	,00
02/9/2009	12,2500	0,41%	11,5000	12,2500	11,5000	624	,00
01/9/2009	12,2000	0,41%	11,4000	12,2500	11,4000	471	,00
31/8/2009	12,1500	-0,41%	11,3500	12,2000	11,3500	2.106	,00
28/8/2009	12,2000	-0,41%	11,5500	12,2000	11,5500	228	,00
27/8/2009	12,2500	0,00%	11,3000	12,2500	11,3000	24	,00
26/8/2009	12,2500	0,00%	11,7500	12,2500	11,7500	273	,00
25/8/2009	12,2500	0,00%	11,5500	12,3000	11,5500	340	,00
24/8/2009	12,2500	-0,41%	11,5500	12,3000	11,5500	293	,00
21/8/2009	12,3000	0,82%	11,7500	12,3500	11,7500	743	,00
20/8/2009	12,2000	0,00%	12,2000	12,2000	12,2000	341	,00
19/8/2009	12,2000	-0,81%	11,3500	12,2500	11,3500	554	,00
18/8/2009	12,3000	0,41%	11,5500	12,3500	11,5500	1.292	,00
17/8/2009	12,2500	-0,81%	11,7000	12,2500	11,7000	104	,00
14/8/2009	12,3500	0,00%	11,6500	12,3500	11,6500	106	,00
13/8/2009	12,3500	0,41%	12,3000	12,4000	12,0000	1.732	,00
12/8/2009	12,3000	0,82%	12,1000	12,3000	12,1000	1.000	,00
11/8/2009	12,2000	0,00%	12,2000	12,2000	12,2000		,00
10/8/2009	12,2000	1,67%	12,2000	12,2000	12,2000	4.124	,00
07/8/2009	12,0000	0,00%	11,3000	12,0000	11,3000	20	,00
06/8/2009	12,0000	0,00%	11,2500	12,0000	11,2500	122	,00
05/8/2009	12,0000	-2,04%	12,0000	12,0000	12,0000	112	,00
04/8/2009	12,2500	0,00%	12,0000	12,2500	12,0000	26	,00
03/8/2009	12,2500	0,41%	12,1000	12,2500	12,1000	1.130	,00
31/7/2009	12,2000	0,00%	11,7500	12,2000	11,7500	638	,00
30/7/2009	12,2000	-0,81%	12,0000	12,2500	12,0000	758	,00
29/7/2009	12,3000	0,41%	12,0000	12,3500	12,0000	767	,00
28/7/2009	12,2500	0,00%	11,6000	12,2500	11,6000	464	,00
27/7/2009	12,2500	0,00%	11,3500	12,2500	11,3500	1.055	,00
24/7/2009	12,2500	0,00%	11,4000	12,2500	11,4000	258	,00
23/7/2009	12,2500	0,00%	11,4000	12,2500	11,4000	176	,00
22/7/2009	12,2500	-0,41%	11,1500	12,2500	11,1500	50	,00
21/7/2009	12,3000	0,41%	12,7500	12,7500	11,8500	496	,00
20/7/2009	12,2500	0,41%	11,1000	13,1000	11,1000	304	,00
17/7/2009	12,2000	0,00%	11,3000	12,2000	11,3000	104	,00
16/7/2009	12,2000	-0,41%	12,2000	12,2000	12,2000	100	,00
15/7/2009	12,2500	0,00%	11,0500	12,4500	11,0500	308	,00
14/7/2009	12,2500	-1,61%	12,2500	12,2500	12,2500	20	,00
13/7/2009	12,4500	-1,19%	12,4500	12,5500	12,2000	3.289	,00
10/7/2009	12,6000	0,00%	12,4500	12,7000	12,3500	3.310	,00
09/7/2009	12,6000	0,00%	12,4500	12,6500	12,4500	88	,00
08/7/2009	12,6000	-0,79%	12,4500	12,6500	12,4500	398	,00
07/7/2009	12,7000	-0,39%	12,5000	12,7000	12,5000	330	,00
06/7/2009	12,7500	0,00%	12,5000	12,7500	12,5000	52	,00
03/7/2009	12,7500	0,00%	12,5000	12,8500	12,5000	48	,00
02/7/2009	12,7500	-0,39%	12,7500	12,7500	12,6500	2.654	,00
01/7/2009	12,8000	0,39%	12,5000	12,9000	12,5000	4.287	,00
30/6/2009	12,7500	0,00%	12,7500	12,9500	12,5000	32.117	,00
29/6/2009	12,7500	1,59%	12,5000	13,0000	12,5000	10.320	,00
26/6/2009	12,5500	-0,40%	12,5000	12,5500	12,4500	28	,00
25/6/2009	12,6000	-0,40%	12,5000	12,6000	12,4500	154	,00
24/6/2009	12,6500	0,40%	12,5000	12,6500	12,5000	1.354	,00
23/6/2009	12,6000	0,00%	12,4500	12,6000	12,4500	278	,00
22/6/2009	12,6000	-0,79%	12,5000	12,6000	12,4000	910	,00
19/6/2009	12,7000	0,79%	12,5000	12,7000	12,4500	444	,00
18/6/2009	12,6000	-0,40%	12,5000	12,7000	12,5000	2.244	,00
17/6/2009	12,6500	-0,39%	12,5000	12,7000	12,4500	3.252	,00
16/6/2009	12,7000	0,00%	12,7000	12,7500	12,5000	2.250	,00
15/6/2009	12,7000	0,40%	12,4500	12,7500	12,4500	2.261	,00
12/6/2009	12,6500	-0,39%	12,4500	12,7500	12,4500	4.653	,00
11/6/2009	12,7000	0,79%	12,6000	12,7500	12,5500	4.472	,00
10/6/2009	12,6000	0,40%	12,5000	12,7500	12,4500	7.086	,00
09/6/2009	12,5500	-1,18%	12,5000	12,7500	12,3000	5.378	,00
05/6/2009	12,7000	0,00%	12,9000	13,2000	12,5000	14.251	,00
04/6/2009	12,7000	0,40%	12,7500	12,7500	12,6000	9.969	,00
03/6/2009	12,6500	1,61%	12,5000	12,7500	12,5000	14.912	,00
02/6/2009	12,4500	-0,40%	12,4000	12,5000	12,4000	8.600	,00
01/6/2009	12,5000	2,04%	12,2500	12,5000	12,0500	18.554	,00
29/5/2009	12,2500	0,00%	12,3000	12,3000	12,1000	6.258	,00
28/5/2009	12,2500	-0,41%	12,0500	12,3000	12,0000	5.874	,00
27/5/2009	12,3000	0,82%	12,0000	12,3500	12,0000	3.874	,00
26/5/2009	12,2000	-0,81%	12,0000	12,2500	12,0000	4.070	,00
25/5/2009	12,3000	0,00%	11,7500	12,3000	11,7500	4.854	,00
22/5/2009	12,3000	0,82%	12,2000	12,3000	12,1500	4.240	,00
21/5/2009	12,2000	-0,41%	11,6000	12,3000	11,6000	5.930	,00
20/5/2009	12,2500	2,08%	12,0000	12,3500	11,9500	10.481	,00
19/5/2009	12,0000	0,84%	11,6000	12,0000	11,6000	1.662	,00
18/5/2009	11,9000	0,00%	11,8500	11,9500	11,5000	1.108	,00
15/5/2009	11,9000	3,03%	11,0500	11,9500	11,0500	3.729	,00
14/5/2009	11,5500	3,13%	11,0000	11,5500	11,0000	88	,00
13/5/2009	11,2000	-1,32%	11,1000	11,5500	11,1000	190	,00
12/5/2009	11,3500	-0,87%	11,1000	11,5500	11,1000	60	,00
11/5/2009	11,4500	-2,97%	12,0000	12,0000	11,4500	652	,00
08/5/2009	11,8000	2,61%	11,4000	11,9000	11,4000	1.896	,00
07/5/2009	11,5000	0,00%	11,4500	11,5000	11,3500	2.142	,00
06/5/2009	11,5000	-2,13%	11,7500	11,9000	11,3000	2.450	,00
05/5/2009	11,7500	-1,26%	11,9500	11,9500	11,2000	3.953	,00
04/5/2009	11,9000	-2,06%	12,1000	12,1000	11,4500	1.462	,00
30/4/2009	12,1500	1,25%	11,9500	12,2000	11,8000	3.148	,00
29/4/2009	12,0000	0,00%	12,0000	12,0500	11,6500	1.648	,00
28/4/2009	12,0000	0,00%	11,7000	12,0000	11,7000	1.040	,00
27/4/2009	12,0000	0,00%	11,6000	12,0500	11,6000	1.390	,00
24/4/2009	12,0000	0,84%	12,0000	12,0000	11,9000	172	,00
23/4/2009	11,9000	0,00%	11,9000	11,9500	11,7000	796	,00
22/4/2009	11,9000	1,71%	11,5500	11,9000	11,5000	310	,00
21/4/2009	11,7000	-1,27%	11,6000	12,0000	11,6000	394	,00
16/4/2009	11,8500	0,85%	11,5500	11,9500	11,5500	502	,00
15/4/2009	11,7500	0,00%	11,7500	11,8500	11,6500	340	,00
14/4/2009	11,7500	0,43%	11,5500	12,0500	11,5500	458	,00
09/4/2009	11,7000	-0,85%	12,0000	12,2000	11,5500	618	,00
08/4/2009	11,8000	3,06%	11,8500	11,8500	11,5000	3.326	,00
07/4/2009	11,4500	-3,38%	11,6500	11,8500	11,3500	1.572	,00
06/4/2009	11,8500	-1,66%	11,2500	12,1000	11,2500	1.170	,00
03/4/2009	12,0500	0,00%	11,6500	12,0500	11,6500	28	,00
02/4/2009	12,0500	-0,41%	11,9000	12,1500	11,9000	222	,00
01/4/2009	12,1000	-0,82%	12,0000	12,1500	11,8500	32	,00
31/3/2009	12,2000	0,83%	12,1500	12,2000	11,7500	500	,00
30/3/2009	12,1000	0,00%	12,1500	12,1500	11,8000	364	,00
27/3/2009	12,1000	0,00%	12,0000	12,1500	11,8000	342	,00
26/3/2009	12,1000	-1,22%	12,0000	12,2500	11,7500	436	,00
24/3/2009	12,2500	0,41%	11,1000	12,3500	11,1000	420	,00
23/3/2009	12,2000	-1,21%	11,5500	12,4000	11,5500	192	,00
20/3/2009	12,3500	-1,20%	11,7500	12,3500	11,7500	40	,00
19/3/2009	12,5000	4,17%	11,4500	12,5000	11,4500	40.759	,00
18/3/2009	12,0000	0,00%	11,4500	12,0000	11,4500	90	,00
17/3/2009	12,0000	0,42%	11,5000	12,0000	11,4500	465	,00
16/3/2009	11,9500	0,00%	11,7500	11,9500	11,4500	148	,00
13/3/2009	11,9500	0,00%	11,5000	12,0500	11,4000	38	,00
12/3/2009	11,9500	-1,24%	11,4000	11,9500	11,4000	94	,00
11/3/2009	12,1000	0,00%	12,1000	12,1000	12,1000		,00
10/3/2009	12,1000	3,42%	11,4500	12,2000	11,4500	417	,00
09/3/2009	11,7000	-0,85%	11,6000	11,7000	11,5000	68	,00
06/3/2009	11,8000	-1,26%	11,5500	11,8000	11,3500	1.864	,00
05/3/2009	11,9500	-0,42%	11,7000	12,0000	11,7000	1.200	,00
04/3/2009	12,0000	0,00%	12,0000	12,0000	11,7500	434	,00
03/3/2009	12,0000	2,13%	11,7000	12,0000	11,7000	1.700	,00
27/2/2009	11,7500	-2,08%	11,7500	11,7500	11,7500	68	,00
26/2/2009	12,0000	0,00%	11,7500	12,1000	11,7500	1.020	,00
25/2/2009	12,0000	0,42%	11,9500	12,0000	11,7500	1.384	,00
24/2/2009	11,9500	-0,42%	11,7000	12,0000	11,7000	1.321	,00
23/2/2009	12,0000	0,00%	12,0000	12,0000	12,0000	1.156	,00
20/2/2009	12,0000	3,00%	11,6500	12,1500	11,6500	1.045	,00
19/2/2009	11,6500	-1,27%	11,6500	11,7000	11,6500	80	,00
18/2/2009	11,8000	0,00%	11,7000	12,0000	11,7000	29	,00
17/2/2009	11,8000	-1,26%	11,8500	11,9000	11,8000	1.110	,00
16/2/2009	11,9500	-3,24%	11,9000	11,9500	11,9000	16	,00
13/2/2009	12,3500	-1,20%	11,7000	12,3500	11,7000	28	,00
12/2/2009	12,5000	4,17%	12,0000	12,5000	11,9000	19.030	,00
11/2/2009	12,0000	0,00%	12,0000	12,4000	11,7500	9.894	,00
10/2/2009	12,0000	-1,64%	11,7000	12,0000	11,7000	186	,00
09/2/2009	12,2000	0,83%	12,1000	12,4000	11,7500	314	,00
06/2/2009	12,1000	1,26%	11,7500	12,1000	11,6000	1.046	,00
05/2/2009	11,9500	0,00%	11,5500	12,0000	11,5500	590	,00
04/2/2009	11,9500	-0,83%	12,0500	12,3500	11,9000	6.320	,00
03/2/2009	12,0500	-1,63%	12,0500	12,0500	12,0500	200	,00
02/2/2009	12,2500	0,00%	12,0000	12,3000	12,0000	1.030	,00
30/1/2009	12,2500	0,00%	12,1000	12,2500	12,1000	1.722	,00
29/1/2009	12,2500	2,94%	11,9000	12,4000	11,9000	4.512	,00
28/1/2009	11,9000	-0,42%	11,9500	12,2500	11,9000	635	,00
27/1/2009	11,9500	-4,40%	12,0500	12,0500	11,9000	410	,00
26/1/2009	12,5000	5,04%	11,5500	12,5000	11,5500	44.764	,00
23/1/2009	11,9000	-0,83%	12,0000	12,3000	11,8000	8.832	,00
22/1/2009	12,0000	-2,04%	12,0000	12,0000	11,9500	304	,00
21/1/2009	12,2500	-0,81%	12,0500	12,3500	11,9500	4.780	,00
20/1/2009	12,3500	-1,20%	12,0500	12,4000	12,0500	680	,00
19/1/2009	12,5000	0,81%	12,1500	12,5000	12,1000	41.340	,00
16/1/2009	12,4000	0,00%	12,1000	12,4000	12,0000	1.004	,00
15/1/2009	12,4000	-0,80%	12,3000	12,5000	12,0000	10.100	,00
14/1/2009	12,5000	0,00%	12,5500	12,7500	12,1000	12.082	,00
13/1/2009	12,5000	0,81%	12,4000	12,8000	12,2000	12.214	,00
12/1/2009	12,4000	-0,40%	12,5000	12,5000	12,0000	1.004	,00
09/1/2009	12,4500	0,00%	11,8500	12,4500	11,8500	802	,00
08/1/2009	12,4500	-0,40%	12,5000	12,5000	12,3500	4.614	,00
07/1/2009	12,5000	0,81%	12,5000	12,7000	12,4500	12.301	,00
05/1/2009	12,4000	3,33%	11,7500	12,5000	11,6500	420.052	,00
02/1/2009	12,0000	-2,44%	12,4500	12,4500	11,5000	2.987	,00
31/12/2008	12,3000	-0,40%	11,6500	12,4000	11,6500	354.496	,00
30/12/2008	12,3500	7,39%	12,0000	12,6500	12,0000	14.688	,00
29/12/2008	11,5000	19,17%	10,4500	11,5500	10,2000	429.861	,00
24/12/2008	9,6500	19,88%	8,1500	9,6500	8,1500	5.920	,00
23/12/2008	8,0500	9,52%	7,4500	8,0500	6,9500	2.040	,00
22/12/2008	7,3500	5,00%	6,9500	7,3500	6,9500	235	,00
19/12/2008	7,0000	2,94%	6,8000	7,0500	6,7500	928	,00
18/12/2008	6,8000	-4,23%	6,9500	6,9500	6,7500	1.674	,00
17/12/2008	7,1000	4,41%	6,7000	7,3000	6,7000	212	,00
16/12/2008	6,8000	0,00%	6,3500	6,8000	6,3500	468	,00
15/12/2008	6,8000	0,00%	6,8000	6,8000	6,7500	533	,00
12/12/2008	6,8000	4,62%	6,7000	6,9000	6,5000	750	,00
11/12/2008	6,5000	4,00%	6,6500	6,7000	6,4000	370	,00
10/12/2008	6,2500	2,46%	6,0500	6,3000	6,0500	343	,00
09/12/2008	6,1000	2,52%	6,2000	6,2000	5,6500	104	,00
08/12/2008	5,9500	-2,46%	6,1500	6,1500	5,9000	335	,00
05/12/2008	6,1000	-3,17%	5,7500	6,6500	5,7500	130	,00
04/12/2008	6,3000	1,61%	5,8000	6,3000	5,7500	318	,00
03/12/2008	6,2000	-6,06%	6,0500	6,5500	6,0500	140	,00
02/12/2008	6,6000	0,00%	6,5000	6,6000	6,5000	68	,00
01/12/2008	6,6000	1,54%	6,5000	6,6000	6,0500	26	,00
28/11/2008	6,5000	-14,47%	6,9500	7,2000	6,5000	2.509	,00
27/11/2008	7,6000	7,80%	7,6000	7,6000	7,6000	1	,00
26/11/2008	7,0500	-2,08%	6,7500	7,0500	6,7500	6	,00
25/11/2008	7,2000	0,00%	7,2000	7,2000	7,2000	8	,00
24/11/2008	7,2000	-5,88%	7,2000	7,6500	6,9000	484	,00
21/11/2008	7,6500	0,00%	7,0500	7,6500	7,0500	104	,00
20/11/2008	7,6500	3,38%	7,4000	7,8500	7,2500	80	,00
19/11/2008	7,4000	3,50%	7,3500	7,5500	7,2500	273	,00
18/11/2008	7,1500	2,14%	6,5000	7,3000	6,3000	135	,00
17/11/2008	7,0000	0,00%	7,0000	7,0000	6,6500	10	,00
14/11/2008	7,0000	-1,41%	7,6500	7,6500	6,6000	218	,00
13/11/2008	7,1000	0,00%	6,8000	7,5000	6,4000	498	,00
12/11/2008	7,1000	5,19%	7,0500	7,1000	7,0500	46	,00
11/11/2008	6,7500	-4,26%	6,3500	7,1000	6,3500	643	,00
10/11/2008	7,0500	2,92%	6,6000	7,4500	6,6000	450	,00
07/11/2008	6,8500	9,60%	5,9000	6,8500	5,9000	192	,00
06/11/2008	6,2500	-6,02%	6,4000	6,4000	6,2500	700	,00
05/11/2008	6,6500	1,53%	6,7500	6,7500	6,6000	2.630	,00
04/11/2008	6,5500	1,55%	6,2500	6,9000	6,2000	697	,00
03/11/2008	6,4500	4,88%	6,1500	6,6500	6,0500	219	,00
31/10/2008	6,1500	2,50%	5,7000	6,3500	5,7000	954	,00
30/10/2008	6,0000	-2,44%	6,2500	6,2500	5,7500	426	,00
29/10/2008	6,1500	16,04%	5,8000	6,2000	5,7000	1.321	,00
27/10/2008	5,3000	-5,36%	5,0500	5,3500	4,6000	929	,00
24/10/2008	5,6000	-20,00%	6,3000	6,3000	5,6000	3.240	,00
23/10/2008	7,0000	-4,11%	6,7000	7,0500	6,0000	1.230	,00
22/10/2008	7,3000	-7,01%	7,3500	7,5000	7,1000	356	,00
21/10/2008	7,8500	6,08%	7,4000	7,8500	7,2000	224	,00
20/10/2008	7,4000	0,00%	7,3000	7,4000	7,3000	207	,00
17/10/2008	7,4000	-5,73%	7,8500	7,8500	7,3500	306	,00
16/10/2008	7,8500	-4,27%	7,7500	8,0000	7,7500	19	,00
15/10/2008	8,2000	-4,65%	8,2000	8,7000	8,1000	541	,00
14/10/2008	8,6000	4,24%	7,7000	8,7000	7,7000	812	,00
13/10/2008	8,2500	5,10%	8,4500	8,4500	7,8500	166	,00
10/10/2008	7,8500	0,00%	7,2000	8,1500	7,2000	648	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4400	3,60 %	0,0500	6.931
ΝΤΟΤΣΟΦΤ	30,0000	3,45 %	1,0000	5
ΛΑΒΙ	0,9370	3,19 %	0,0290	368.017
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	1.772
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	78
ΑΒΑΞ	2,7450	2,43 %	0,0650	126.149
ΜΟΤΟ	2,5700	1,98 %	0,0500	8.300
ΣΠΙ	0,6280	1,95 %	0,0120	3.000
ΕΛΧΑ	3,9700	1,79 %	0,0700	90.084
NOVAL	2,8700	1,77 %	0,0500	80.609

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	7.200
ΕΥΡΩΒ	3,3840	-2,76 %	-0,0960	4.802.506
ΣΑΝΜΕΖΖ	0,1900	-2,56 %	-0,0050	1.500
ΝΑΚΑΣ	3,7000	-2,12 %	-0,0800	97
ΦΒΜΕΖΖ	0,0687	-2,00 %	-0,0014	43.000
ΙΝΛΙΦ	6,0200	-1,95 %	-0,1200	6.620
ΠΑΙΡ	0,9100	-1,94 %	-0,0180	1.112
ΛΟΓΟΣ	2,1400	-1,83 %	-0,0400	2.000
ΙΚΤΙΝ	0,4530	-1,52 %	-0,0070	109.252
ΛΑΝΑΚ	1,3600	-1,45 %	-0,0200	335

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΥΡΩΒ	3,3840	-2,76 %	-0,0960	16.336.577
ΑΛΦΑ	3,4030	-0,35 %	-0,0120	8.581.426
ΕΤΕ	13,1300	0,00 %	0,0000	4.104.357
ΟΤΕ	16,7100	-1,42 %	-0,2400	3.405.134
MTLN	41,5000	0,53 %	0,2200	3.404.479
ΔΕΗ	18,0500	0,22 %	0,0400	2.431.877
ΜΟΗ	30,0600	-0,40 %	-0,1200	2.119.203
ΜΠΕΛΑ	27,2600	0,07 %	0,0200	1.961.311
ΟΠΑΠ	18,3000	-0,49 %	-0,0900	1.887.870

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3840	-2,76 %	4.802.506	16,34εκ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΑΛΦΑ	3,4030	-0,35 %	2.521.950	8,58εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,78 %	925.299	418,6χιλ.
ΙΝΛΟΤ	1,0080	-1,18 %	631.309	638,1χιλ.
ΛΑΒΙ	0,9370	3,19 %	368.017	346,3χιλ.
ΕΤΕ	13,1300	0,00 %	311.899	4,10εκ.
CREDIA	1,6400	0,00 %	271.720	447,7χιλ.
ΕΛΛΑΚΤΩΡ	1,8880	-0,53 %	262.810	497,4χιλ.
BOCHGR	7,9800	0,50 %	207.341	1,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,2500	0,86 %	123.149	0,87 %
EIS	2,0750	0,73 %	58.105	0,38 %
ΚΑΙΡΟΜΕΖ	0,4500	0,78 %	925.299	0,30 %
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	0,26 %
ΤΖΚΑ	1,3300	1,14 %	7.588	0,25 %
ΛΑΒΙ	0,9370	3,19 %	368.017	0,22 %
ΕΥΡΩΒ	3,3840	-2,76 %	4.802.506	0,13 %
ΑΛΦΑ	3,4030	-0,35 %	2.521.950	0,11 %
ΒΙΟΚΑ	1,9300	0,78 %	25.665	0,11 %
ΙΚΤΙΝ	0,4530	-1,52 %	109.252	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,4400	3,60 %	6.931	6,47 %
ΝΑΚΑΣ	3,7000	-2,12 %	97	5,29 %
ΛΑΒΙ	0,9370	3,19 %	368.017	5,07 %
ΚΑΙΡΟΜΕΖ	0,4500	0,78 %	925.299	5,04 %
ΤΖΚΑ	1,3300	1,14 %	7.588	4,94 %
ΝΤΟΠΛΕΡ	0,8400	-0,59 %	7.114	4,73 %
ΙΝΛΙΦ	6,0200	-1,95 %	6.620	3,91 %
ΣΕΝΤΡ	0,3450	0,88 %	13.000	3,80 %
ΜΙΝ	0,7400	0,00 %	102	3,78 %
ΔΡΟΜΕ	0,3690	-0,27 %	386	3,78 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%