Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,4000 €

-0,1400 (-1,86%)

Άνοιγμα 7,6000
Υψηλό 7,7000
Χαμηλό 7,4000

Όγκος 6.258
Τζίρος 47.121 €
Πράξεις 62

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/2/2009	1,8800	-2,08%	1,9200	1,9200	1,7600	1.721	,00
19/2/2009	1,9200	0,00%	1,8400	1,9200	1,8400	1.686	,00
18/2/2009	1,9200	0,00%	1,9200	1,9200	1,9200		,00
17/2/2009	1,9200	-2,04%	1,9200	1,9200	1,8400	768	,00
16/2/2009	1,9600	0,00%	1,9200	1,9600	1,9200	333	,00
13/2/2009	1,9600	0,00%	1,9600	1,9600	1,9600	15	,00
12/2/2009	1,9600	0,00%	1,9200	1,9600	1,9200	293	,00
11/2/2009	1,9600	0,00%	1,9600	1,9600	1,9600		,00
10/2/2009	1,9600	0,00%	1,8400	1,9600	1,8400	1.485	,00
09/2/2009	1,9600	0,00%	1,8800	1,9600	1,8400	1.768	,00
06/2/2009	1,9600	0,00%	1,8400	1,9600	1,8400	776	,00
05/2/2009	1,9600	-2,00%	1,8800	1,9600	1,8800	1.450	,00
04/2/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
03/2/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
02/2/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
30/1/2009	2,0000	2,04%	1,9600	2,0000	1,9200	1.028	,00
29/1/2009	1,9600	2,08%	1,9200	1,9600	1,9200	475	,00
28/1/2009	1,9200	-7,69%	1,9600	1,9600	1,8800	8.668	,00
27/1/2009	2,0800	-1,89%	2,0000	2,1200	1,9200	3.950	,00
26/1/2009	2,1200	-1,85%	2,0400	2,1200	1,9600	8.700	,00
23/1/2009	2,1600	-5,26%	2,0800	2,2000	1,9600	3.093	,00
22/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
21/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
20/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
19/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
16/1/2009	2,2800	-1,72%	2,2400	2,2800	2,2400	385	,00
15/1/2009	2,3200	-4,92%	2,3600	2,3600	2,2000	3.323	,00
14/1/2009	2,4400	-3,17%	2,5200	2,5200	2,3600	140	,00
13/1/2009	2,5200	0,00%	2,4000	2,5200	2,4000	377	,00
12/1/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
09/1/2009	2,5200	-1,56%	2,4400	2,5200	2,4000	3.284	,00
08/1/2009	2,5600	0,00%	2,4400	2,5600	2,4400	653	,00
07/1/2009	2,5600	-1,54%	2,4800	2,5600	2,4800	388	,00
05/1/2009	2,6000	-4,41%	2,6400	2,7600	2,5200	424	,00
02/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200	100	,00
31/12/2008	2,7200	3,03%	2,7200	2,7200	2,7200	25	,00
30/12/2008	2,6400	-1,49%	2,8800	2,8800	2,6000	275	,00
29/12/2008	2,6800	-6,94%	2,8800	2,9600	2,6400	1.595	,00
24/12/2008	2,8800	0,00%	2,8800	2,8800	2,8800		,00
23/12/2008	2,8800	2,86%	2,8400	2,8800	2,8400	93	,00
22/12/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
19/12/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
18/12/2008	2,8000	1,45%	2,8400	2,8400	2,7200	575	,00
17/12/2008	2,7600	0,00%	2,7600	2,7600	2,7600		,00
16/12/2008	2,7600	4,55%	2,5600	2,8000	2,4000	2.128	,00
15/12/2008	2,6400	0,00%	2,6400	2,6400	2,6400		,00
12/12/2008	2,6400	-2,94%	2,5200	2,6400	2,4800	613	,00
11/12/2008	2,7200	-2,86%	2,5600	2,7200	2,5200	2.345	,00
10/12/2008	2,8000	-2,78%	2,6000	2,8400	2,6000	676	,00
09/12/2008	2,8800	2,86%	2,9200	2,9600	2,6800	469	,00
08/12/2008	2,8000	9,38%	2,7600	2,8000	2,7600	25	,00
05/12/2008	2,5600	3,23%	2,2400	2,7200	2,2400	959	,00
04/12/2008	2,4800	0,00%	2,4800	2,4800	2,4800		,00
03/12/2008	2,4800	3,33%	2,2400	2,4800	2,2400	1.360	,00
02/12/2008	2,4000	0,00%	2,4000	2,4000	2,4000		,00
01/12/2008	2,4000	0,00%	2,4000	2,4000	2,4000		,00
28/11/2008	2,4000	3,45%	2,4000	2,4000	2,4000	3	,00
27/11/2008	2,3200	0,00%	2,5200	2,5200	2,2400	101	,00
26/11/2008	2,3200	0,00%	2,3200	2,3200	2,3200		,00
25/11/2008	2,3200	-1,69%	2,2000	2,3200	2,1600	1.656	,00
24/11/2008	2,3600	1,72%	2,2400	2,3600	2,2000	501	,00
21/11/2008	2,3200	-1,69%	2,3200	2,3200	2,3200	150	,00
20/11/2008	2,3600	0,00%	2,2800	2,3600	2,2800	138	,00
19/11/2008	2,3600	0,00%	2,3600	2,3600	2,3600		,00
18/11/2008	2,3600	-3,28%	2,2000	2,5200	2,2000	1.639	,00
17/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400		,00
14/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400	375	,00
13/11/2008	2,4400	0,00%	2,3600	2,4400	2,3600	713	,00
12/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400		,00
11/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400		,00
10/11/2008	2,4400	3,39%	2,4000	2,4800	2,2400	1.400	,00
07/11/2008	2,3600	0,00%	2,2400	2,3600	2,2400	775	,00
06/11/2008	2,3600	-6,35%	2,3200	2,4400	2,2800	2.887	,00
05/11/2008	2,5200	5,00%	2,5200	2,5600	2,3200	4.710	,00
04/11/2008	2,4000	9,09%	2,2800	2,4000	2,1600	6.286	,00
03/11/2008	2,2000	7,84%	2,0000	2,2400	1,9200	13.498	,00
31/10/2008	2,0400	0,00%	2,0000	2,0400	1,9600	190	,00
30/10/2008	2,0400	-3,77%	2,1600	2,1600	1,9200	3.633	,00
29/10/2008	2,1200	6,00%	2,2000	2,2000	2,0000	1.541	,00
27/10/2008	2,0000	6,38%	1,6400	2,0400	1,6400	2.243	,00
24/10/2008	1,8800	-7,84%	1,8800	2,0400	1,6400	10.693	,00
23/10/2008	2,0400	-3,77%	1,9600	2,0400	1,9200	1.206	,00
22/10/2008	2,1200	-1,85%	2,0400	2,1600	2,0000	1.348	,00
21/10/2008	2,1600	-3,57%	2,3200	2,3200	2,0800	275	,00
20/10/2008	2,2400	-5,08%	2,3200	2,3200	2,1600	1.840	,00
17/10/2008	2,3600	3,51%	2,3200	2,3600	2,2000	2.792	,00
16/10/2008	2,2800	-1,72%	2,2800	2,2800	2,1200	828	,00
15/10/2008	2,3200	-9,38%	2,3200	2,5600	2,3200	2.573	,00
14/10/2008	2,5600	1,59%	2,5600	2,7200	2,4000	2.811	,00
13/10/2008	2,5200	8,62%	2,4800	2,5200	2,4800	112	,00
10/10/2008	2,3200	-3,33%	2,2000	2,3200	2,2000	895	,00
09/10/2008	2,4000	5,26%	2,3200	2,4800	2,1600	4.079	,00
08/10/2008	2,2800	-6,56%	2,2800	2,2800	2,2000	5.430	,00
07/10/2008	2,4400	0,00%	2,4000	2,4800	2,4000	163	,00
06/10/2008	2,4400	-6,15%	2,4400	2,5200	2,3600	2.998	,00
03/10/2008	2,6000	-1,52%	2,6000	2,6000	2,6000	250	,00
02/10/2008	2,6400	0,00%	2,6800	2,6800	2,4000	576	,00
01/10/2008	2,6400	1,54%	2,6400	2,6400	2,6400	20	,00
30/9/2008	2,6000	-2,99%	2,6000	2,6000	2,6000	250	,00
29/9/2008	2,6800	0,00%	2,6800	2,6800	2,6800		,00
26/9/2008	2,6800	0,00%	2,6400	2,6800	2,5600	331	,00
25/9/2008	2,6800	1,52%	2,5200	2,6800	2,4800	3.806	,00
24/9/2008	2,6400	-1,49%	2,5600	2,6800	2,5600	938	,00
23/9/2008	2,6800	-4,29%	2,6800	2,7200	2,5600	3.179	,00
22/9/2008	2,8000	0,00%	2,7600	2,8000	2,7600	505	,00
19/9/2008	2,8000	4,48%	2,7600	2,8400	2,7600	763	,00
18/9/2008	2,6800	-6,94%	2,6000	2,8000	2,6000	4.641	,00
17/9/2008	2,8800	2,86%	3,0000	3,0000	2,6400	1.193	,00
16/9/2008	2,8000	-4,11%	2,6800	2,8800	2,6400	7.309	,00
15/9/2008	2,9200	-5,19%	2,8800	2,9200	2,8000	2.894	,00
12/9/2008	3,0800	0,00%	3,1600	3,1600	2,9200	531	,00
11/9/2008	3,0800	-2,53%	3,0400	3,1200	2,8800	8.220	,00
10/9/2008	3,1600	-1,25%	3,0400	3,1600	3,0400	236	,00
09/9/2008	3,2000	1,27%	3,1600	3,2800	3,1600	4.486	,00
08/9/2008	3,1600	-4,82%	3,0800	3,2800	3,0400	4.313	,00
05/9/2008	3,3200	0,00%	3,1600	3,3200	3,1600	275	,00
04/9/2008	3,3200	-2,35%	3,2000	3,3200	3,2000	150	,00
03/9/2008	3,4000	1,19%	3,2800	3,4000	3,2400	318	,00
02/9/2008	3,3600	-1,18%	3,4000	3,4000	3,2000	1.128	,00
01/9/2008	3,4000	-2,30%	3,2800	3,4000	3,2800	125	,00
29/8/2008	3,4800	0,00%	3,4800	3,4800	3,4800		,00
28/8/2008	3,4800	-1,14%	3,4800	3,5200	3,2800	532	,00
27/8/2008	3,5200	1,15%	3,5200	3,5200	3,5200		,00
26/8/2008	3,4800	-2,25%	3,5600	3,6000	3,4800	88	,00
25/8/2008	3,5600	0,00%	3,6000	3,6000	3,4000	63	,00
22/8/2008	3,5600	1,14%	3,2800	3,6400	3,2400	1.535	,00
21/8/2008	3,5200	0,00%	3,5200	3,5200	3,5200		,00
20/8/2008	3,5200	0,00%	3,5200	3,5200	3,5200		,00
19/8/2008	3,5200	0,00%	3,5200	3,5200	3,5200		,00
18/8/2008	3,5200	0,00%	3,5200	3,5200	3,5200		,00
14/8/2008	3,5200	0,00%	3,5200	3,5200	3,5200		,00
13/8/2008	3,5200	1,15%	3,2400	3,5200	3,2400	470	,00
12/8/2008	3,4800	2,35%	3,4000	3,5200	3,2800	1.308	,00
11/8/2008	3,4000	1,19%	3,3600	3,4000	3,3600	465	,00
08/8/2008	3,3600	3,70%	3,2000	3,3600	3,2000	603	,00
07/8/2008	3,2400	-2,41%	3,1600	3,3200	3,1600	225	,00
06/8/2008	3,3200	0,00%	3,3600	3,3600	3,2400	558	,00
05/8/2008	3,3200	6,41%	3,1600	3,3600	3,1600	1.191	,00
04/8/2008	3,1200	-2,50%	3,0800	3,2000	2,8800	2.100	,00
01/8/2008	3,2000	0,00%	3,1200	3,2000	3,1200	64	,00
31/7/2008	3,2000	0,00%	3,1200	3,2000	3,0800	251	,00
30/7/2008	3,2000	1,27%	3,2800	3,2800	3,1600	310	,00
29/7/2008	3,1600	-1,25%	3,1200	3,2400	3,0400	3.696	,00
28/7/2008	3,2000	-1,23%	3,2000	3,2000	3,2000	550	,00
25/7/2008	3,2400	2,53%	3,1600	3,2400	3,0800	503	,00
24/7/2008	3,1600	-3,66%	3,2800	3,2800	3,1600	1.120	,00
23/7/2008	3,2800	-3,53%	3,4400	3,4400	3,2000	9.563	,00
22/7/2008	3,4000	2,41%	3,0800	3,6400	3,0800	8.689	,00
21/7/2008	3,3200	2,47%	3,0800	3,3600	3,0000	1.085	,00
18/7/2008	3,2400	0,00%	3,0800	3,2400	3,0400	918	,00
17/7/2008	3,2400	3,85%	3,2400	3,2400	3,2400	251	,00
16/7/2008	3,1200	-2,50%	3,0000	3,1200	3,0000	1.781	,00
15/7/2008	3,2000	-4,76%	3,1600	3,2400	3,1200	890	,00
14/7/2008	3,3600	-2,33%	3,2800	3,3600	3,2000	854	,00
11/7/2008	3,4400	0,00%	3,4400	3,6000	3,3200	3.352	,00
10/7/2008	3,4400	-2,27%	3,4800	3,6800	3,2400	1.460	,00
09/7/2008	3,5200	4,76%	3,4000	3,5200	3,4000	375	,00
08/7/2008	3,3600	-3,45%	3,3200	3,4000	3,1600	1.184	,00
07/7/2008	3,4800	1,16%	3,4800	3,4800	3,4800	1	,00
04/7/2008	3,4400	0,00%	3,4400	3,4800	3,2400	1.178	,00
03/7/2008	3,4400	1,18%	3,2800	3,4400	3,2000	1.467	,00
02/7/2008	3,4000	-1,16%	3,3200	3,4000	3,2400	609	,00
01/7/2008	3,4400	-4,44%	3,3200	3,4400	3,2800	409	,00
30/6/2008	3,6000	5,88%	3,2800	3,6000	3,2400	1.376	,00
27/6/2008	3,4000	-1,16%	3,2400	3,4000	3,2400	336	,00
26/6/2008	3,4400	0,00%	3,5600	3,5600	3,2400	126	,00
25/6/2008	3,4400	1,18%	3,4800	3,5200	3,3200	156	,00
24/6/2008	3,4000	2,41%	3,4000	3,4000	3,2400	2.884	,00
23/6/2008	3,3200	-6,74%	3,6800	3,6800	3,3200	2.421	,00
20/6/2008	3,5600	1,14%	3,6000	3,6000	3,3200	65	,00
19/6/2008	3,5200	3,53%	3,6000	3,6000	3,2400	267	,00
18/6/2008	3,4000	-5,56%	3,3200	3,5600	3,2400	2.286	,00
17/6/2008	3,6000	0,00%	3,4400	3,6000	3,4400	25	,00
13/6/2008	3,6000	3,45%	3,6000	3,6000	3,6000	1	,00
12/6/2008	3,4800	-2,25%	3,6400	3,6400	3,4800	741	,00
11/6/2008	3,5600	-4,30%	3,5200	3,6000	3,4800	1.303	,00
10/6/2008	3,7200	-1,06%	3,5200	3,7200	3,4800	1.750	,00
09/6/2008	3,7600	0,00%	3,6800	3,7600	3,6800	825	,00
06/6/2008	3,7600	1,08%	3,7200	3,7600	3,6000	2.775	,00
05/6/2008	3,7200	0,00%	3,7600	3,7600	3,6000	668	,00
04/6/2008	3,7200	-1,06%	3,7200	3,7600	3,6000	1.838	,00
03/6/2008	3,7600	0,00%	3,6400	3,7600	3,6400	1.552	,00
02/6/2008	3,7600	0,00%	3,7600	3,7600	3,7600	125	,00
30/5/2008	3,7600	-1,05%	3,8000	3,8000	3,6400	2.122	,00
29/5/2008	3,8000	0,00%	3,8400	4,0000	3,6400	721	,00
28/5/2008	3,8000	2,15%	3,8000	3,8000	3,8000	208	,00
27/5/2008	3,7200	-2,11%	3,7200	3,7200	3,7200	250	,00
26/5/2008	3,8000	-2,06%	3,8000	3,8000	3,8000	233	,00
23/5/2008	3,8800	2,11%	3,6800	3,8800	3,6000	1.090	,00
22/5/2008	3,8000	0,00%	3,6800	3,8000	3,6800	775	,00
21/5/2008	3,8000	-2,06%	3,7200	3,8800	3,6400	1.131	,00
20/5/2008	3,8800	2,11%	3,8800	3,9200	3,7600	2.028	,00
19/5/2008	3,8000	-3,06%	4,0000	4,0000	3,8000	1.310	,00
16/5/2008	3,9200	2,08%	3,7600	3,9200	3,7600	131	,00
15/5/2008	3,8400	0,00%	3,8400	3,8400	3,8400	150	,00
14/5/2008	3,8400	-2,04%	3,8400	3,8400	3,7600	367	,00
13/5/2008	3,9200	0,00%	4,0800	4,0800	3,7600	276	,00
12/5/2008	3,9200	2,08%	3,8800	3,9200	3,8800	48	,00
09/5/2008	3,8400	-3,03%	3,7600	3,8800	3,7200	5.078	,00
08/5/2008	3,9600	1,02%	3,8800	3,9600	3,8800	775	,00
07/5/2008	3,9200	5,38%	3,7600	3,9200	3,7600	4.233	,00
06/5/2008	3,7200	-6,06%	3,8800	3,9600	3,6000	5.944	,00
05/5/2008	3,9600	3,13%	3,8800	3,9600	3,8000	518	,00
02/5/2008	3,8400	-2,04%	3,8800	3,8800	3,8000	5.245	,00
30/4/2008	3,9200	2,08%	3,8400	3,9200	3,8400	125	,00
29/4/2008	3,8400	5,49%	3,6400	3,8400	3,6400	4.249	,00
24/4/2008	3,6400	3,41%	3,5200	3,6400	3,5200	887	,00
23/4/2008	3,5200	2,33%	3,5200	3,5600	3,4400	2.236	,00
22/4/2008	3,4400	1,18%	3,4000	3,4400	3,4000	5.801	,00
21/4/2008	3,4000	-6,59%	3,6400	3,6400	3,2800	14.342	,00
18/4/2008	3,6400	0,00%	3,6400	3,6800	3,5200	4.044	,00
17/4/2008	3,6400	-6,19%	3,9200	3,9600	3,6000	8.929	,00
16/4/2008	3,8800	0,00%	3,9600	3,9600	3,8800	876	,00
15/4/2008	3,8800	-1,02%	3,7600	3,8800	3,7200	151	,00
14/4/2008	3,9200	0,00%	3,9200	3,9200	3,9200		,00
11/4/2008	3,9200	-1,01%	3,9600	4,0400	3,8400	2.288	,00
10/4/2008	3,9600	-2,94%	4,0400	4,0400	3,9600	280	,00
09/4/2008	4,0800	2,00%	4,0800	4,1200	4,0000	4.978	,00
08/4/2008	4,0000	0,00%	3,9600	4,0400	3,9200	1.603	,00
07/4/2008	4,0000	1,01%	4,0000	4,0400	3,9600	2.350	,00
04/4/2008	3,9600	0,00%	4,0000	4,1600	3,8400	1.200	,00
03/4/2008	3,9600	-1,00%	3,9200	4,0000	3,8400	1.463	,00
02/4/2008	4,0000	0,00%	4,0000	4,1200	3,9600	2.968	,00
01/4/2008	4,0000	1,01%	4,0000	4,0000	3,9600	925	,00
31/3/2008	3,9600	0,00%	3,9600	3,9600	3,9600		,00
28/3/2008	3,9600	-2,94%	4,0000	4,1200	3,8400	4.494	,00
27/3/2008	4,0800	2,00%	3,9200	4,0800	3,8000	4.675	,00
26/3/2008	4,0000	2,04%	3,9200	4,0000	3,9200	233	,00
20/3/2008	3,9200	0,00%	3,8000	3,9200	3,6800	3.348	,00
19/3/2008	3,9200	-3,92%	3,8400	4,0000	3,8000	3.253	,00
18/3/2008	4,0800	2,00%	4,0000	4,0800	3,9200	2.024	,00
17/3/2008	4,0000	-5,66%	4,0000	4,0400	3,8400	4.489	,00
14/3/2008	4,2400	0,00%	4,2400	4,2400	3,9600	2.388	,00
13/3/2008	4,2400	-6,19%	4,2000	4,2800	4,0800	2.432	,00
12/3/2008	4,5200	3,67%	4,4000	4,5600	4,2800	1.921	,00
11/3/2008	4,3600	-2,68%	4,2000	4,4400	4,2000	1.189	,00
07/3/2008	4,4800	-2,61%	4,3200	4,4800	4,2000	2.748	,00
06/3/2008	4,6000	0,00%	4,5600	4,6000	4,2800	205	,00
03/3/2008	4,6000	-3,36%	4,6400	4,6400	4,3200	1.218	,00
29/2/2008	4,7600	-0,83%	4,6000	4,7600	4,5200	857	,00
28/2/2008	4,8000	3,45%	4,8000	4,8000	4,4800	7.537	,00
27/2/2008	4,6400	-2,52%	4,9600	5,1200	4,6400	11.548	,00
26/2/2008	4,7600	0,00%	4,7600	4,7600	4,7600		,00
25/2/2008	4,7600	0,00%	4,7200	4,7600	4,5600	815	,00
22/2/2008	4,7600	0,85%	4,6000	4,7600	4,6000	590	,00
21/2/2008	4,7200	3,51%	4,6000	4,7200	4,6000	850	,00
20/2/2008	4,5600	-0,87%	4,4000	4,5600	4,2000	3.305	,00
19/2/2008	4,6000	-0,86%	4,6000	4,8000	4,4000	5.941	,00
18/2/2008	4,6400	-0,85%	4,6000	4,6800	4,3200	8.613	,00
15/2/2008	4,6800	0,00%	4,8000	4,8000	4,4000	3.083	,00
14/2/2008	4,6800	9,35%	4,4000	4,6800	4,1200	13.974	,00
13/2/2008	4,2800	-3,60%	4,4800	4,4800	4,2000	9.563	,00
12/2/2008	4,4400	-0,89%	4,1200	4,4800	4,0400	6.025	,00
11/2/2008	4,4800	-5,08%	4,3200	4,4800	4,2800	6.791	,00
08/2/2008	4,7200	6,31%	4,5600	4,7200	4,2800	3.165	,00
07/2/2008	4,4400	-5,93%	4,7200	4,7200	4,3200	4.793	,00
06/2/2008	4,7200	-0,84%	4,5600	4,7600	4,4800	2.311	,00
05/2/2008	4,7600	0,00%	4,5600	4,8000	4,5600	608	,00
04/2/2008	4,7600	-4,80%	4,7200	4,9200	4,6800	4.100	,00
01/2/2008	5,0000	0,81%	5,0800	5,1200	4,7200	468	,00
31/1/2008	4,9600	0,00%	4,9600	4,9600	4,9600		,00
30/1/2008	4,9600	0,81%	4,8000	4,9600	4,6800	775	,00
29/1/2008	4,9200	-1,60%	5,0000	5,0000	4,7600	2.498	,00
28/1/2008	5,0000	0,00%	4,6000	5,1200	4,5600	1.683	,00
25/1/2008	5,0000	0,81%	4,9600	5,0400	4,9200	609	,00
24/1/2008	4,9600	6,90%	4,7600	5,0000	4,7600	3.730	,00
23/1/2008	4,6400	-4,92%	5,0800	5,1200	4,4000	8.332	,00
22/1/2008	4,8800	-3,94%	4,6000	5,0000	4,6000	3.725	,00
21/1/2008	5,0800	-11,81%	5,2400	5,2400	4,7200	6.456	,00
18/1/2008	5,7600	6,67%	5,0800	5,7600	4,9200	1.164	,00
17/1/2008	5,4000	-4,26%	5,7200	5,7200	5,1600	7.368	,00
16/1/2008	5,6400	-4,08%	5,3200	5,7200	5,3200	963	,00
15/1/2008	5,8800	-1,34%	5,9600	6,0800	5,5200	4.005	,00
14/1/2008	5,9600	0,00%	5,9600	5,9600	5,9600		,00
11/1/2008	5,9600	4,93%	5,2800	5,9600	5,2400	959	,00
10/1/2008	5,6800	-3,40%	6,1600	6,2000	5,4800	2.890	,00
09/1/2008	5,8800	-1,34%	5,8800	5,8800	5,8800	18	,00
08/1/2008	5,9600	0,00%	6,1600	6,4800	5,9200	1.408	,00
07/1/2008	5,9600	-0,67%	5,8800	5,9600	5,6000	695	,00
04/1/2008	6,0000	0,67%	5,8800	6,0000	5,8800	263	,00
03/1/2008	5,9600	-4,49%	6,2400	6,2400	5,9600	5.632	,00
02/1/2008	6,2400	1,96%	5,9200	6,2400	5,9200	103	,00
31/12/2007	6,1200	2,68%	5,9600	6,1200	5,6400	1.228	7.413,35
28/12/2007	5,9600	5,67%	5,6000	5,9600	5,6000	2.696	15.567,05
27/12/2007	5,6400	-3,42%	5,6400	5,8400	5,6400	1.456	8.322,09
24/12/2007	5,8400	-1,35%	5,7200	5,8400	5,6000	845	4.779,30
21/12/2007	5,9200	-1,33%	5,8000	6,1600	5,6400	3.343	19.347,70
20/12/2007	6,0000	-2,60%	6,0400	6,0400	6,0000	300	1.802,00
19/12/2007	6,1600	-0,65%	6,1600	6,1600	6,0000	908	5.550,20
18/12/2007	6,2000	0,00%	6,2000	6,2000	6,2000		,00
17/12/2007	6,2000	-1,27%	6,0400	6,2000	6,0000	388	2.337,34
14/12/2007	6,2800	0,64%	6,3200	6,3600	6,1600	298	1.853,51
13/12/2007	6,2400	0,65%	6,2400	6,5200	5,8800	2.481	15.163,13
12/12/2007	6,2000	-0,64%	6,1200	6,2000	6,0800	764	4.671,45
11/12/2007	6,2400	1,30%	6,1600	6,2400	6,1600	438	2.696,00
10/12/2007	6,1600	0,00%	5,9600	6,1600	5,9600	656	3.952,45
07/12/2007	6,1600	0,00%	6,2800	6,2800	6,0000	1.118	6.845,30
06/12/2007	6,1600	-1,91%	6,1200	6,2400	6,0400	2.542	15.494,27
05/12/2007	6,2800	1,95%	6,2800	6,2800	6,2800	13	78,50
04/12/2007	6,1600	0,00%	6,1600	6,1600	6,1600	175	1.078,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΔΑΠ	7,8100	9,08 %	0,6500	287.488
ΞΥΛΠ	0,4820	6,17 %	0,0280	1.673
ΕΥΑΠΣ	3,8300	5,80 %	0,2100	38.890
ΑΤΡΑΣΤ	15,1000	4,86 %	0,7000	1.727
ΦΛΕΞΟ	8,3500	4,38 %	0,3500	462
ΝΤΟΤΣΟΦΤ	26,0000	4,00 %	1,0000	45
ΛΑΒΙ	1,4500	3,72 %	0,0520	369.880
ΠΑΙΡ	0,9420	3,52 %	0,0320	11
ΝΑΚΑΣ	3,6400	3,41 %	0,1200	464
ΕΥΡΩΒ	4,1900	3,41 %	0,1380	8.066.095

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
YKNOT	1,6850	-8,17 %	-0,1500	66.423
ΙΛΥΔΑ	4,7300	-4,44 %	-0,2200	22.049
CREDIA	1,3100	-4,38 %	-0,0600	1.389.865
ΚΡΙ	22,9500	-3,16 %	-0,7500	7.426
ΣΑΝΜΕΖΖ	0,1746	-2,68 %	-0,0048	49.940
ΔΡΟΜΕ	0,3580	-2,45 %	-0,0090	4.242
BYLOT	0,9630	-2,33 %	-0,0230	2.427.193
ΑΤΕΚ	1,3000	-2,26 %	-0,0300	1.799
ΦΑΙΣ	3,8150	-2,18 %	-0,0850	55.217
AKTR	11,2000	-2,10 %	-0,2400	602.687

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9800	-0,60 %	-0,0900	79.076.287
ΠΕΙΡ	8,7000	0,74 %	0,0640	34.948.198
ΕΥΡΩΒ	4,1900	3,41 %	0,1380	33.730.045
ΑΛΦΑ	3,9990	-0,60 %	-0,0240	32.846.570
MTLN	36,1200	-0,93 %	-0,3400	19.318.584
ΔΕΗ	19,8900	0,45 %	0,0900	13.543.493
ΓΕΚΤΕΡΝΑ	36,4400	-1,09 %	-0,4000	10.379.842
ΜΠΕΛΑ	25,4200	-1,47 %	-0,3800	8.659.056
ΜΟΗ	36,4200	1,17 %	0,4200	8.648.576
TITC	57,7000	1,76 %	1,0000	8.331.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9990	-0,60 %	8.108.102	32,85εκ.
ΕΥΡΩΒ	4,1900	3,41 %	8.066.095	33,73εκ.
ΕΤΕ	14,9800	-0,60 %	5.301.008	79,08εκ.
ΠΕΙΡ	8,7000	0,74 %	3.981.617	34,95εκ.
BYLOT	0,9630	-2,33 %	2.427.193	2,35εκ.
ΕΚΤΕΡ	4,2400	0,24 %	1.766.583	6,74εκ.
CREDIA	1,3100	-4,38 %	1.389.865	1,84εκ.
ΔΕΗ	19,8900	0,45 %	683.454	13,54εκ.
BOCHGR	9,6400	-0,82 %	604.472	5,82εκ.
AKTR	11,2000	-2,10 %	602.687	6,79εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	4,2400	0,24 %	1.766.583	6,37 %
EIS	1,8340	2,23 %	289.869	1,89 %
YKNOT	1,6850	-8,17 %	66.423	0,87 %
ΕΤΕ	14,9800	-0,60 %	5.301.008	0,58 %
ΦΡΛΚ	4,3000	0,23 %	238.842	0,46 %
DIMAND	13,3000	1,14 %	79.724	0,43 %
MTLN	36,1200	-0,93 %	529.825	0,37 %
ΑΛΦΑ	3,9990	-0,60 %	8.108.102	0,35 %
ΚΟΥΑΛ	1,2800	0,31 %	116.604	0,33 %
ΠΡΔ	0,3800	-1,55 %	78.586	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
YKNOT	1,6850	-8,17 %	66.423	10,35 %
ΕΥΔΑΠ	7,8100	9,08 %	287.488	9,08 %
ΙΝΤΕΤ	1,3550	1,12 %	2.659	7,84 %
ΧΑΙΔΕ	0,7800	2,63 %	561	6,58 %
ΑΤΡΑΣΤ	15,1000	4,86 %	1.727	6,25 %
ΕΥΑΠΣ	3,8300	5,80 %	38.890	6,08 %
ACAG	8,0000	0,00 %	112.730	5,75 %
ΞΥΛΠ	0,4820	6,17 %	1.673	5,73 %
ΠΡΔ	0,3800	-1,55 %	78.586	5,70 %
ΦΡΙΓΟ	0,3800	-0,78 %	96.647	5,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%