Συνεχης ενημερωση

PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)

1,3360 €

-0,0040 (-0,30%)

Άνοιγμα 1,3300
Υψηλό 1,3400
Χαμηλό 1,3300

Όγκος 14.643
Τζίρος 19.574 €
Πράξεις 39

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/11/2009	10,0000	0,81%	10,0000	10,1600	9,9200	770	,00
27/11/2009	9,9200	-0,80%	9,6000	10,0000	9,6000	1.615	,00
26/11/2009	10,0000	-3,10%	10,2400	10,4000	9,8400	1.249	,00
25/11/2009	10,3200	-3,01%	10,7200	10,7200	10,2400	1.490	,00
24/11/2009	10,6400	-0,75%	10,5600	10,8000	10,4000	1.111	,00
23/11/2009	10,7200	-0,74%	10,8000	10,9600	10,7200	1.513	,00
20/11/2009	10,8000	-1,46%	11,1200	11,2800	10,8000	2.801	,00
19/11/2009	10,9600	-0,72%	11,0400	11,2000	10,8800	261	,00
18/11/2009	11,0400	-1,43%	11,2000	11,2800	11,0400	963	,00
17/11/2009	11,2000	-2,10%	11,4400	11,6000	11,2000	2.350	,00
16/11/2009	11,4400	-2,05%	11,7600	11,9200	11,2800	1.933	,00
13/11/2009	11,6800	0,00%	11,6800	11,6800	11,5200	294	,00
12/11/2009	11,6800	0,00%	11,4400	11,9200	11,4400	1.729	,00
11/11/2009	11,6800	0,00%	11,6800	11,9200	11,6000	1.298	,00
10/11/2009	11,6800	0,69%	11,7600	11,7600	11,5200	1.385	,00
09/11/2009	11,6000	-2,03%	11,9200	12,0000	11,5200	3.732	,00
06/11/2009	11,8400	-0,67%	11,9200	12,1600	11,8400	4.665	,00
05/11/2009	11,9200	-3,25%	12,3200	12,3200	11,8400	5.345	,00
04/11/2009	12,3200	-1,28%	12,4800	12,8000	12,2400	3.289	,00
03/11/2009	12,4800	-2,50%	12,8000	12,8000	12,4800	3.890	,00
02/11/2009	12,8000	0,63%	12,8000	13,0400	12,4800	931	,00
30/10/2009	12,7200	-0,62%	12,9600	12,9600	12,6400	356	,00
29/10/2009	12,8000	0,00%	12,4800	12,9600	12,4000	1.059	,00
27/10/2009	12,8000	0,63%	12,8800	12,9600	12,7200	1.393	,00
26/10/2009	12,7200	-3,64%	13,2000	13,2000	12,6400	7.146	,00
23/10/2009	13,2000	-4,62%	13,8400	13,8400	13,1200	6.910	,00
22/10/2009	13,8400	0,00%	13,6800	13,9200	13,6000	1.715	,00
21/10/2009	13,8400	-1,70%	14,0000	14,0000	13,6800	753	,00
20/10/2009	14,0800	1,15%	13,7600	14,2400	13,6800	2.168	,00
19/10/2009	13,9200	0,58%	14,0800	14,2400	13,8400	1.067	,00
16/10/2009	13,8400	-2,81%	14,2400	14,3200	13,6800	1.250	,00
15/10/2009	14,2400	0,56%	14,4000	14,5600	14,0800	2.624	,00
14/10/2009	14,1600	2,91%	14,0000	14,6400	14,0000	4.046	,00
13/10/2009	13,7600	1,78%	13,6000	14,1600	13,4400	3.161	,00
12/10/2009	13,5200	1,81%	13,3600	13,6800	13,3600	2.075	,00
09/10/2009	13,2800	-0,60%	13,5200	13,5200	13,0400	545	,00
08/10/2009	13,3600	3,09%	12,8800	13,6000	12,8800	1.833	,00
07/10/2009	12,9600	-0,61%	13,2800	13,2800	12,8800	446	,00
06/10/2009	13,0400	1,24%	13,0400	13,1200	12,8000	978	,00
05/10/2009	12,8800	1,90%	12,6400	13,0400	12,6400	566	,00
02/10/2009	12,6400	-1,86%	12,4800	12,8000	12,4800	1.120	,00
01/10/2009	12,8800	0,63%	12,8800	12,8800	12,8000	855	,00
30/9/2009	12,8000	-1,23%	12,9600	13,1200	12,8000	1.171	,00
29/9/2009	12,9600	-1,22%	13,3600	13,3600	12,9600	1.648	,00
28/9/2009	13,1200	1,23%	12,8800	13,3600	12,8800	1.401	,00
25/9/2009	12,9600	-1,82%	13,2000	13,2000	12,9600	5.486	,00
24/9/2009	13,2000	-0,60%	13,0400	13,2800	12,8800	1.148	,00
23/9/2009	13,2800	2,47%	13,2000	13,3600	12,9600	912	,00
22/9/2009	12,9600	0,00%	13,0400	13,4400	12,9600	1.830	,00
21/9/2009	12,9600	-4,14%	13,3600	13,4400	12,8000	1.538	,00
18/9/2009	13,5200	-2,31%	14,0000	14,0000	13,5200	3.122	,00
17/9/2009	13,8400	2,98%	13,4400	14,1600	12,9600	10.418	,00
16/9/2009	13,4400	-0,59%	13,4400	13,7600	13,4400	575	,00
15/9/2009	13,5200	1,81%	13,6800	13,6800	13,0400	753	,00
14/9/2009	13,2800	-2,35%	13,4400	13,6800	13,2800	1.499	,00
11/9/2009	13,6000	0,00%	13,6000	13,6000	13,4400	1.445	,00
10/9/2009	13,6000	0,00%	13,8400	14,0800	13,2800	1.805	,00
09/9/2009	13,6000	-0,58%	13,6800	14,4000	13,3600	1.514	,00
08/9/2009	13,6800	3,01%	13,2800	13,8400	13,2800	1.648	,00
07/9/2009	13,2800	1,84%	13,2000	13,2800	12,8800	1.346	,00
04/9/2009	13,0400	1,24%	13,1200	13,1200	12,8800	1.273	,00
03/9/2009	12,8800	-3,59%	13,2000	13,2000	12,8000	2.231	,00
02/9/2009	13,3600	-1,76%	13,2000	13,4400	13,2000	675	,00
01/9/2009	13,6000	0,00%	13,6800	13,6800	13,6000	329	,00
31/8/2009	13,6000	-0,58%	13,6800	13,8400	13,6000	2.056	,00
28/8/2009	13,6800	-1,72%	14,0000	14,2400	13,6000	3.180	,00
27/8/2009	13,9200	-2,25%	14,2400	14,2400	13,8400	1.089	,00
26/8/2009	14,2400	-0,56%	14,4800	14,4800	14,0800	1.317	,00
25/8/2009	14,3200	-0,56%	14,4000	14,4000	14,0800	1.277	,00
24/8/2009	14,4000	-2,17%	14,8800	14,8800	14,3200	2.117	,00
21/8/2009	14,7200	2,79%	14,0800	14,8000	14,0800	1.176	,00
20/8/2009	14,3200	4,07%	14,0800	14,4000	13,7600	1.199	,00
19/8/2009	13,7600	0,58%	13,6000	14,4000	13,6000	867	,00
18/8/2009	13,6800	1,18%	13,6800	13,7600	13,6000	851	,00
17/8/2009	13,5200	0,60%	13,4400	13,6000	13,4400	1.370	,00
14/8/2009	13,4400	-1,75%	13,9200	13,9200	13,3600	1.685	,00
13/8/2009	13,6800	1,79%	13,6000	14,0000	13,3600	8.304	,00
12/8/2009	13,4400	-7,18%	14,4000	14,4000	13,1200	2.931	,00
11/8/2009	14,4800	-2,16%	14,8000	14,8800	14,4000	683	,00
10/8/2009	14,8000	0,54%	15,0400	15,0400	14,6400	26	,00
07/8/2009	14,7200	-1,08%	14,7200	15,0400	14,6400	1.430	,00
06/8/2009	14,8800	-2,11%	15,2800	15,2800	14,8000	2.679	,00
05/8/2009	15,2000	-1,04%	15,5200	15,6000	15,0400	1.620	,00
04/8/2009	15,3600	-1,03%	15,5200	15,6000	15,2800	4.219	,00
03/8/2009	15,5200	4,30%	15,0400	15,6000	15,0400	3.329	,00
31/7/2009	14,8800	-1,06%	15,2000	15,2000	14,8000	1.067	,00
30/7/2009	15,0400	-0,53%	15,2800	15,2800	14,9600	1.087	,00
29/7/2009	15,1200	1,61%	14,8800	15,1200	14,8000	801	,00
28/7/2009	14,8800	-1,06%	15,0400	15,2000	14,8800	3.780	,00
27/7/2009	15,0400	0,00%	15,0400	15,3600	15,0400	5.736	,00
24/7/2009	15,0400	-0,53%	15,2000	15,2000	15,0400	896	,00
23/7/2009	15,1200	0,00%	15,6000	15,6000	15,0400	997	,00
22/7/2009	15,1200	0,53%	15,0400	15,2800	15,0400	969	,00
21/7/2009	15,0400	-1,57%	15,4400	15,4400	14,8800	1.070	,00
20/7/2009	15,2800	0,53%	15,5200	15,5200	15,2000	1.100	,00
17/7/2009	15,2000	2,70%	14,8800	15,6800	14,8800	3.382	,00
16/7/2009	14,8000	1,09%	14,9600	14,9600	14,7200	1.194	,00
15/7/2009	14,6400	0,55%	14,6400	14,6400	14,4000	778	,00
14/7/2009	14,5600	0,55%	14,8000	14,8800	14,4000	1.287	,00
13/7/2009	14,4800	2,26%	14,1600	14,8000	14,1600	581	,00
10/7/2009	14,1600	-3,28%	14,8000	14,8000	14,0800	751	,00
09/7/2009	14,6400	-0,54%	14,8800	14,8800	14,5600	338	,00
08/7/2009	14,7200	-2,13%	14,9600	14,9600	14,4800	595	,00
07/7/2009	15,0400	-1,05%	15,4400	15,4400	14,9600	690	,00
06/7/2009	15,2000	-1,04%	15,2000	15,2800	14,9600	587	,00
03/7/2009	15,3600	1,59%	15,2000	15,5200	15,2000	234	,00
02/7/2009	15,1200	-0,53%	15,2000	15,2800	14,8800	834	,00
01/7/2009	15,2000	-0,52%	15,5200	15,5200	14,9600	459	,00
30/6/2009	15,2800	-0,52%	15,3600	15,6800	15,0400	1.447	,00
29/6/2009	15,3600	-1,54%	15,6800	15,6800	14,8800	924	,00
26/6/2009	15,6000	0,52%	15,5200	15,8400	15,0400	1.130	,00
25/6/2009	15,5200	2,65%	15,4400	15,6800	14,8000	6.351	,00
24/6/2009	15,1200	-1,56%	15,3600	15,6000	14,8000	3.604	,00
23/6/2009	15,3600	3,78%	14,8000	15,5200	14,1600	2.222	,00
22/6/2009	14,8000	-5,13%	15,6000	16,4800	14,4000	3.965	,00
19/6/2009	15,6000	9,55%	14,4000	15,6000	14,4000	6.222	,00
18/6/2009	14,2400	-0,56%	14,4000	14,5600	13,6800	2.670	,00
17/6/2009	14,3200	-4,79%	15,2000	15,7600	14,1600	2.757	,00
16/6/2009	15,0400	-2,59%	15,4400	15,4400	14,8000	2.352	,00
15/6/2009	15,4400	-2,03%	15,9200	15,9200	15,4400	913	,00
12/6/2009	15,7600	1,03%	15,6800	16,0000	15,5200	2.497	,00
11/6/2009	15,6000	-1,02%	15,9200	16,0800	15,4400	3.091	,00
10/6/2009	15,7600	3,14%	15,4400	16,0000	15,2000	3.819	,00
09/6/2009	15,2800	-2,55%	15,4400	16,0000	15,2000	1.599	,00
05/6/2009	15,6800	-1,01%	15,7600	15,9200	15,4400	3.661	,00
04/6/2009	15,8400	-0,50%	16,0800	16,0800	15,6800	3.416	,00
03/6/2009	15,9200	-0,50%	16,1600	16,2400	15,6800	3.071	,00
02/6/2009	16,0000	0,50%	16,0000	16,2400	15,9200	4.284	,00
01/6/2009	15,9200	-3,86%	16,8800	16,8800	15,7600	7.680	,00
29/5/2009	16,5600	-3,27%	17,2800	17,2800	16,3200	10.255	,00
28/5/2009	17,1200	1,42%	17,0400	17,2800	16,5600	5.348	,00
27/5/2009	16,8800	1,44%	16,8800	17,4400	16,8000	4.538	,00
26/5/2009	16,6400	0,00%	16,6400	17,3600	16,3200	5.895	,00
25/5/2009	16,6400	0,97%	16,6400	16,8000	16,3200	4.703	,00
22/5/2009	16,4800	0,49%	16,6400	17,0400	16,4000	4.948	,00
21/5/2009	16,4000	-1,91%	16,8800	16,9600	16,2400	10.587	,00
20/5/2009	16,7200	2,96%	16,5600	16,9600	16,4000	11.374	,00
19/5/2009	16,2400	4,64%	15,5200	17,6000	15,5200	33.234	,00
18/5/2009	15,5200	-14,91%	18,0000	18,6400	15,2800	45.815	,00
15/5/2009	18,2400	-1,72%	19,1200	19,2000	18,0000	14.796	,00
14/5/2009	18,5600	-9,02%	20,0000	20,8000	18,4000	69.903	,00
13/5/2009	20,4000	-0,78%	20,5600	21,8400	20,0000	7.917	,00
12/5/2009	20,5600	4,90%	19,2000	20,7200	19,2000	8.849	,00
11/5/2009	19,6000	5,15%	18,6400	20,4800	18,6400	9.175	,00
08/5/2009	18,6400	-1,69%	18,9600	19,0400	18,3200	3.083	,00
07/5/2009	18,9600	-0,84%	19,2000	19,8400	18,4000	17.840	,00
06/5/2009	19,1200	-4,40%	19,4400	20,0000	18,4000	13.786	,00
05/5/2009	20,0000	-1,96%	20,3200	20,8000	19,5200	7.250	,00
04/5/2009	20,4000	2,82%	20,0000	21,1200	19,0400	8.986	,00
30/4/2009	19,8400	-4,98%	20,9600	21,6000	19,2000	9.895	,00
29/4/2009	20,8800	1,56%	21,0400	21,6000	20,4800	9.314	,00
28/4/2009	20,5600	7,53%	19,2000	20,9600	18,8800	7.624	,00
27/4/2009	19,1200	4,82%	18,2400	19,5200	17,6000	11.236	,00
24/4/2009	18,2400	3,17%	18,4000	18,8000	17,0400	38.557	,00
23/4/2009	17,6800	2,31%	17,3600	18,2400	17,3600	3.731	,00
22/4/2009	17,2800	0,93%	17,2000	17,9200	17,1200	6.519	,00
21/4/2009	17,1200	-4,46%	17,6800	17,7600	16,8800	1.804	,00
16/4/2009	17,9200	5,66%	17,1200	18,5600	17,1200	3.673	,00
15/4/2009	16,9600	2,91%	16,6400	17,0400	16,4000	3.651	,00
14/4/2009	16,4800	3,52%	16,1600	17,2000	16,1600	8.940	,00
09/4/2009	15,9200	0,51%	16,1600	16,1600	15,6800	4.818	,00
08/4/2009	15,8400	1,02%	15,5200	15,9200	15,5200	2.172	,00
07/4/2009	15,6800	1,55%	15,6000	15,6800	15,2000	961	,00
06/4/2009	15,4400	1,58%	15,5200	15,9200	15,0400	3.597	,00
03/4/2009	15,2000	1,60%	14,8000	15,4400	14,7200	7.603	,00
02/4/2009	14,9600	5,06%	14,6400	15,0400	14,3200	1.607	,00
01/4/2009	14,2400	0,56%	14,4800	14,6400	14,0800	1.108	,00
31/3/2009	14,1600	-5,85%	14,9600	15,0400	13,6800	3.102	,00
30/3/2009	15,0400	-1,05%	14,8000	15,1200	14,4800	2.257	,00
27/3/2009	15,2000	-1,04%	15,3600	15,3600	14,8000	2.427	,00
26/3/2009	15,3600	0,52%	15,9200	16,3200	15,2000	2.767	,00
24/3/2009	15,2800	-3,05%	15,8400	16,0800	15,2000	3.734	,00
23/3/2009	15,7600	0,51%	15,9200	16,0800	15,5200	1.060	,00
20/3/2009	15,6800	-2,97%	16,0800	16,0800	15,6000	2.131	,00
19/3/2009	16,1600	0,00%	16,4000	16,4000	15,9200	1.177	,00
18/3/2009	16,1600	0,00%	16,4000	16,5600	16,0800	2.124	,00
17/3/2009	16,1600	0,50%	16,1600	16,3200	15,9200	695	,00
16/3/2009	16,0800	-2,90%	16,4800	16,8000	16,0000	2.492	,00
13/3/2009	16,5600	2,99%	16,1600	16,7200	16,0000	2.422	,00
12/3/2009	16,0800	0,50%	16,0000	16,4800	15,2000	1.993	,00
11/3/2009	16,0000	3,09%	15,6000	16,4800	15,3600	2.069	,00
10/3/2009	15,5200	-1,02%	15,8400	15,8400	15,3600	3.888	,00
09/3/2009	15,6800	-2,00%	16,1600	16,1600	15,6000	668	,00
06/3/2009	16,0000	0,00%	16,2400	16,3200	15,8400	3.923	,00
05/3/2009	16,0000	-4,31%	16,8000	17,6800	15,7600	12.498	,00
04/3/2009	16,7200	6,09%	15,9200	17,2800	15,5200	2.759	,00
03/3/2009	15,7600	0,00%	15,7600	16,0800	15,6800	621	,00
27/2/2009	15,7600	0,51%	15,7600	16,1600	15,2000	1.120	,00
26/2/2009	15,6800	1,03%	15,7600	16,2400	15,6000	1.289	,00
25/2/2009	15,5200	-5,37%	16,9600	17,1200	15,4400	1.415	,00
24/2/2009	16,4000	-4,21%	16,8000	17,2000	15,5200	1.580	,00
23/2/2009	17,1200	-0,93%	17,0400	17,2800	16,7200	283	,00
20/2/2009	17,2800	-0,46%	17,2000	17,6000	16,4800	918	,00
19/2/2009	17,3600	0,46%	17,2000	17,9200	17,1200	956	,00
18/2/2009	17,2800	0,47%	17,2000	17,4400	17,1200	1.449	,00
17/2/2009	17,2000	-5,70%	17,9200	17,9200	16,9600	2.050	,00
16/2/2009	18,2400	0,44%	18,1600	18,4000	17,6000	3.850	,00
13/2/2009	18,1600	0,00%	18,4000	18,9600	17,6000	6.810	,00
12/2/2009	18,1600	0,00%	18,0800	18,4000	18,0000	1.595	,00
11/2/2009	18,1600	2,25%	17,6000	18,6400	17,6000	6.206	,00
10/2/2009	17,7600	0,00%	17,6000	18,1600	17,4400	3.079	,00
09/2/2009	17,7600	0,45%	17,7600	17,8400	17,6000	1.456	,00
06/2/2009	17,6800	0,00%	17,7600	18,0800	17,6800	2.877	,00
05/2/2009	17,6800	0,45%	17,6800	17,7600	17,1200	1.509	,00
04/2/2009	17,6000	0,92%	17,7600	17,7600	17,2800	1.495	,00
03/2/2009	17,4400	2,35%	17,3600	17,6800	16,8000	4.114	,00
02/2/2009	17,0400	-0,93%	16,8000	17,3600	16,4000	6.522	,00
30/1/2009	17,2000	16,22%	14,8000	17,7600	14,8000	1.807	,00
29/1/2009	14,8000	0,00%	14,9600	14,9600	14,4800	565	,00
28/1/2009	14,8000	5,11%	14,3200	14,9600	14,0000	901	,00
27/1/2009	14,0800	0,00%	13,9200	14,1600	13,8400	1.198	,00
26/1/2009	14,0800	-1,68%	14,3200	14,4000	14,0000	685	,00
23/1/2009	14,3200	-3,24%	15,7600	15,7600	14,2400	2.087	,00
22/1/2009	14,8000	-7,96%	16,4000	16,4000	14,7200	1.517	,00
21/1/2009	16,0800	-1,47%	16,3200	16,3200	16,0800	273	,00
20/1/2009	16,3200	-1,45%	16,5600	16,5600	15,7600	1.261	,00
19/1/2009	16,5600	-0,48%	16,7200	16,7200	16,0000	1.482	,00
16/1/2009	16,6400	0,48%	16,9600	17,2800	16,4000	2.445	,00
15/1/2009	16,5600	-3,27%	16,8000	17,2800	16,4000	2.161	,00
14/1/2009	17,1200	-2,73%	17,9200	18,0000	17,0400	1.515	,00
13/1/2009	17,6000	-2,65%	17,8400	18,0000	17,4400	1.868	,00
12/1/2009	18,0800	-2,16%	18,6400	18,7200	17,8400	2.024	,00
09/1/2009	18,4800	0,00%	18,6400	19,2000	18,4000	4.612	,00
08/1/2009	18,4800	0,00%	18,1600	18,6400	18,0000	2.302	,00
07/1/2009	18,4800	4,52%	17,6800	18,7200	17,5200	3.994	,00
05/1/2009	17,6800	-5,15%	18,8000	18,8000	17,6000	12.706	,00
02/1/2009	18,6400	-0,85%	18,4800	18,8000	18,0000	4.958	,00
31/12/2008	18,8000	1,73%	18,6400	18,8800	18,0000	1.000	,00
30/12/2008	18,4800	1,32%	18,0000	18,7200	17,7600	1.803	,00
29/12/2008	18,2400	-2,56%	18,8000	18,8000	18,0000	559	,00
24/12/2008	18,7200	4,46%	18,0800	19,5200	18,0800	170	,00
23/12/2008	17,9200	3,70%	17,1200	18,4800	16,4800	1.960	,00
22/12/2008	17,2800	-1,37%	17,4400	17,4400	17,0400	125	,00
19/12/2008	17,5200	-2,23%	17,6000	17,6000	17,5200	69	,00
18/12/2008	17,9200	0,90%	17,3600	18,3200	16,0000	916	,00
17/12/2008	17,7600	-2,63%	18,2400	18,2400	17,5200	188	,00
16/12/2008	18,2400	0,00%	18,1600	18,2400	17,8400	35	,00
15/12/2008	18,2400	-0,44%	18,4000	18,4000	17,8400	427	,00
12/12/2008	18,3200	-4,18%	18,4800	18,4800	18,0800	236	,00
11/12/2008	19,1200	3,46%	18,4000	19,2000	18,4000	250	,00
10/12/2008	18,4800	-0,86%	18,4800	18,4800	18,4800	219	,00
09/12/2008	18,6400	-0,85%	18,2400	18,9600	18,0800	1.022	,00
08/12/2008	18,8000	4,91%	18,0800	19,2000	17,9200	343	,00
05/12/2008	17,9200	-0,88%	18,3200	18,5600	17,7600	431	,00
04/12/2008	18,0800	-3,42%	18,7200	18,7200	18,0000	342	,00
03/12/2008	18,7200	-0,85%	19,1200	19,1200	18,4800	516	,00
02/12/2008	18,8800	-2,88%	19,3600	19,3600	18,7200	394	,00
01/12/2008	19,4400	-2,41%	19,8400	20,0000	19,2800	802	,00
28/11/2008	19,9200	-2,35%	20,4000	20,4000	19,2000	168	,00
27/11/2008	20,4000	0,00%	20,9600	20,9600	20,4000	189	,00
26/11/2008	20,4000	-1,54%	20,4000	20,4000	20,1600	163	,00
25/11/2008	20,7200	-0,77%	20,8800	20,8800	20,3200	176	,00
24/11/2008	20,8800	1,56%	20,7200	21,0400	20,2400	396	,00
21/11/2008	20,5600	2,39%	20,0800	20,6400	19,4400	563	,00
20/11/2008	20,0800	-2,71%	20,1600	20,3200	18,6400	626	,00
19/11/2008	20,6400	-2,27%	20,9600	22,2400	19,2000	1.511	,00
18/11/2008	21,1200	3,13%	19,5200	22,0800	19,2000	3.027	,00
17/11/2008	20,4800	-6,23%	21,3600	21,3600	17,5200	1.613	,00
14/11/2008	21,8400	-0,73%	22,8000	24,1600	21,3600	986	,00
13/11/2008	22,0000	1,10%	21,7600	22,4000	21,7600	1.141	,00
12/11/2008	21,7600	3,82%	21,6800	22,5600	20,8000	1.694	,00
11/11/2008	20,9600	1,55%	21,8400	22,6400	19,2800	3.292	,00
10/11/2008	20,6400	19,44%	17,7600	20,7200	17,7600	6.442	,00
07/11/2008	17,2800	4,85%	16,8000	18,0000	16,6400	1.386	,00
06/11/2008	16,4800	7,85%	14,8800	16,8000	14,6400	2.812	,00
05/11/2008	15,2800	9,14%	14,0800	15,3600	14,0800	2.529	,00
04/11/2008	14,0000	9,38%	13,2000	14,0800	12,9600	3.993	,00
03/11/2008	12,8000	5,96%	12,8800	13,0400	12,7200	3.481	,00
31/10/2008	12,0800	4,14%	11,7600	12,5600	11,6000	2.230	,00
30/10/2008	11,6000	0,69%	12,1600	12,6400	11,6000	3.109	,00
29/10/2008	11,5200	5,88%	11,9200	13,0400	11,3600	2.756	,00
27/10/2008	10,8800	10,57%	9,2800	11,7600	9,2800	991	,00
24/10/2008	9,8400	-12,14%	10,2400	10,6400	9,7600	382	,00
23/10/2008	11,2000	-14,11%	12,4000	12,6400	11,2000	4.700	,00
22/10/2008	13,0400	-12,37%	14,8800	14,8800	12,8000	5.148	,00
21/10/2008	14,8800	-8,82%	16,6400	16,6400	14,7200	1.985	,00
20/10/2008	16,3200	-6,85%	17,5200	17,5200	16,0000	1.184	,00
17/10/2008	17,5200	-9,13%	19,7600	19,7600	17,4400	983	,00
16/10/2008	19,2800	-6,59%	19,0400	19,6800	19,0400	844	,00
15/10/2008	20,6400	-4,09%	20,9600	21,2000	20,4800	487	,00
14/10/2008	21,5200	4,26%	20,0000	22,6400	20,0000	1.692	,00
13/10/2008	20,6400	0,39%	20,8000	22,5600	20,4000	1.476	,00
10/10/2008	20,5600	-9,82%	21,8400	21,8400	20,5600	713	,00
09/10/2008	22,8000	-5,63%	22,9600	24,6400	22,4000	1.958	,00
08/10/2008	24,1600	-2,58%	23,7600	24,4800	23,2800	361	,00
07/10/2008	24,8000	-7,74%	26,8800	26,8800	24,4800	578	,00
06/10/2008	26,8800	-2,33%	26,8800	27,2000	25,1200	308	,00
03/10/2008	27,5200	1,18%	27,0400	28,0000	26,8800	160	,00
02/10/2008	27,2000	-0,58%	28,0000	29,2800	24,9600	603	,00
01/10/2008	27,3600	-2,29%	28,0000	30,4000	26,8800	430	,00
30/9/2008	28,0000	-7,89%	27,6800	29,1200	27,3600	2.341	,00
29/9/2008	30,4000	0,00%	30,4000	30,4000	30,4000	13	,00
26/9/2008	30,4000	-2,06%	31,5200	32,3200	30,0800	97	,00
25/9/2008	31,0400	0,52%	31,3600	31,3600	30,0800	260	,00
24/9/2008	30,8800	0,00%	30,4000	31,0400	30,4000	131	,00
23/9/2008	30,8800	0,00%	30,8800	30,8800	30,8800		,00
22/9/2008	30,8800	0,52%	29,4400	33,7600	29,4400	140	,00
19/9/2008	30,7200	10,34%	28,0000	31,8400	28,0000	1.153	,00
18/9/2008	27,8400	0,58%	27,8400	28,4800	27,5200	470	,00
17/9/2008	27,6800	0,00%	29,4400	30,0800	27,3600	555	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΑΤΕΚ	1,3400	8,94 %	0,1100	2.044
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	32.600
ΜΟΝΤΑ	5,1000	7,14 %	0,3400	969
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΜΠΕΛΑ	30,8400	1,78 %	0,5400	56.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΜΙΓ	4,1800	-3,46 %	-0,1500	7.440
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	6.581
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.350
ΒΙΟΣΚ	2,7100	-2,17 %	-0,0600	7.041

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7080	-1,96 %	-0,1340	5.402.116
MTLN	52,3000	-1,60 %	-0,8500	2.717.970
ΑΛΦΑ	3,4840	-0,97 %	-0,0340	2.554.569
ΕΤΕ	12,0950	-1,14 %	-0,1400	2.340.771
ΕΥΡΩΒ	3,1890	0,16 %	0,0050	2.328.709
ΜΠΕΛΑ	30,8400	1,78 %	0,5400	1.727.541
BOCHGR	7,4400	0,81 %	0,0600	1.543.386
ΟΠΑΠ	18,9300	0,85 %	0,1600	1.321.523
ΕΛΠΕ	8,1750	-1,27 %	-0,1050	924.741
ΟΤΕ	16,2300	-0,37 %	-0,0600	658.647

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7080	-1,96 %	798.114	5,40εκ.
ΕΥΡΩΒ	3,1890	0,16 %	728.905	2,33εκ.
ΑΛΦΑ	3,4840	-0,97 %	726.983	2,55εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	234.323	99.198
ΦΒΜΕΖΖ	0,0630	0,00 %	219.295	13.826
BOCHGR	7,4400	0,81 %	206.772	1,54εκ.
ΕΤΕ	12,0950	-1,14 %	191.288	2,34εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
CREDIA	1,4380	-0,83 %	169.318	246,3χιλ.
ΑΔΜΗΕ	3,2000	-0,78 %	119.152	381,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	0,43 %
ΑΤΡΑΣΤ	8,8000	0,00 %	12.341	0,40 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4150	-3,41 %	6.581	0,22 %
ΚΟΥΑΛ	1,3200	0,76 %	34.163	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
EIS	1,2760	-1,09 %	15.450	0,10 %
AEM	5,9900	-0,17 %	55.866	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	12,74 %
ΜΟΝΤΑ	5,1000	7,14 %	969	7,35 %
ΑΤΕΚ	1,3400	8,94 %	2.044	5,69 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΒΙΟΣΚ	2,7100	-2,17 %	7.041	3,97 %
ΜΙΓ	4,1800	-3,46 %	7.440	3,93 %
ΔΡΟΜΕ	0,3940	-1,25 %	5.911	3,76 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%