Συνεχης ενημερωση

CYPRUS TRADING CORPORATION PLC (ΣΤΣΔ)

0,2700 €

0,0000 (0,00%)

Άνοιγμα 0,2700
Υψηλό 0,2700
Χαμηλό 0,2700

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/8/2009	0,9700	5,43%	0,9700	0,9700	0,9700	1.000	970,00
12/8/2009	0,9200	-7,07%	0,9300	0,9300	0,9200	4.075	3.749,40
11/8/2009	0,9900	0,00%	0,9900	0,9900	0,9900		,00
10/8/2009	0,9900	4,21%	0,9400	0,9900	0,9300	13.628	12.713,47
07/8/2009	0,9500	-2,06%	0,9600	0,9900	0,9500	11.490	10.924,92
06/8/2009	0,9700	-2,02%	0,9800	0,9800	0,9700	2.780	2.697,40
05/8/2009	0,9900	4,21%	0,9500	0,9900	0,9500	369	362,55
04/8/2009	0,9500	-5,00%	0,9900	0,9900	0,9500	1.358	1.325,90
03/8/2009	1,0000	3,09%	1,0000	1,0000	1,0000	100	100,00
31/7/2009	0,9700	-3,00%	1,0000	1,0000	0,9700	2.146	2.101,00
30/7/2009	1,0000	-0,99%	1,0000	1,0000	1,0000	2.000	2.000,00
29/7/2009	1,0100	0,00%	1,0100	1,0100	1,0100		,00
28/7/2009	1,0100	0,00%	1,0100	1,0100	1,0100		,00
27/7/2009	1,0100	-0,98%	1,0200	1,0400	1,0000	4.760	4.797,20
24/7/2009	1,0200	3,03%	0,9900	1,0200	0,9900	4.150	4.188,90
23/7/2009	0,9900	-1,98%	1,0200	1,0200	0,9900	96	97,89
22/7/2009	1,0100	-0,98%	0,9700	1,0100	0,9400	2.880	2.751,57
21/7/2009	1,0200	-0,97%	0,9800	1,0300	0,9700	3.934	3.968,23
20/7/2009	1,0300	-0,96%	1,0000	1,0300	1,0000	1.880	1.882,40
17/7/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
16/7/2009	1,0400	1,96%	0,9700	1,0400	0,9700	780	763,60
15/7/2009	1,0200	-1,92%	1,0000	1,0200	0,9900	1.341	1.342,00
14/7/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
13/7/2009	1,0400	2,97%	0,9700	1,0400	0,9700	1.473	1.501,33
10/7/2009	1,0100	-0,98%	0,9800	1,0100	0,9800	4.725	4.649,56
09/7/2009	1,0200	-1,92%	1,0400	1,0400	0,9700	1.139	1.142,83
08/7/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
07/7/2009	1,0400	0,00%	1,0500	1,0500	1,0000	1.279	1.286,68
06/7/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
03/7/2009	1,0400	1,96%	1,0000	1,0400	1,0000	915	915,60
02/7/2009	1,0200	0,00%	1,0200	1,0200	0,9800	2.114	2.111,15
01/7/2009	1,0200	-1,92%	0,9800	1,0200	0,9800	491	482,82
30/6/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
29/6/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
26/6/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
25/6/2009	1,0400	0,00%	1,0400	1,0400	1,0400		,00
24/6/2009	1,0400	-0,95%	1,0400	1,0400	0,9900	1.252	1.252,08
23/6/2009	1,0500	3,96%	1,0300	1,0500	1,0100	6.582	6.804,43
22/6/2009	1,0100	-2,88%	0,9800	1,0100	0,9800	2.103	2.090,97
19/6/2009	1,0400	2,97%	0,9300	1,0400	0,9200	1.771	1.711,37
18/6/2009	1,0100	-3,81%	1,0500	1,0500	0,9000	28.779	27.019,25
17/6/2009	1,0500	-6,25%	1,0500	1,0500	1,0500	513	538,65
16/6/2009	1,1200	6,67%	1,0200	1,1200	0,9900	10.245	10.409,63
15/6/2009	1,0500	-4,55%	1,0500	1,0500	1,0500	9.106	9.561,30
12/6/2009	1,1000	-4,35%	1,0600	1,1600	1,0400	4.601	5.018,03
11/6/2009	1,1500	3,60%	1,1300	1,1500	1,1300	510	576,50
10/6/2009	1,1100	-9,02%	1,1100	1,1100	1,1000	11.729	12.915,21
09/6/2009	1,2200	8,93%	1,0800	1,2200	1,0700	8.305	8.913,10
05/6/2009	1,1200	3,70%	1,1200	1,1200	1,1200	30	33,60
04/6/2009	1,0800	-0,92%	1,0700	1,0800	1,0700	1.301	1.399,70
03/6/2009	1,0900	-0,91%	1,1000	1,1000	1,0900	2.200	2.400,00
02/6/2009	1,1000	-2,65%	1,1300	1,1300	1,1000	12.600	13.901,00
01/6/2009	1,1300	0,00%	1,1500	1,1600	1,1300	9.978	11.475,14
29/5/2009	1,1300	0,00%	1,1300	1,1300	1,1200	3.899	4.396,87
28/5/2009	1,1300	-2,59%	1,1600	1,1600	1,1300	1.400	1.606,00
27/5/2009	1,1600	0,87%	1,1700	1,1700	1,1600	2.500	2.921,00
26/5/2009	1,1500	-1,71%	1,1500	1,1500	1,1000	3.100	3.537,01
25/5/2009	1,1700	-0,85%	1,1500	1,1700	1,1400	10.607	12.194,05
22/5/2009	1,1800	-1,67%	1,1700	1,1900	1,1500	8.179	9.618,58
21/5/2009	1,2000	0,00%	1,2300	1,2300	1,1500	11.132	13.104,64
20/5/2009	1,2000	0,00%	1,1900	1,2000	1,1900	19.019	22.702,61
19/5/2009	1,2000	0,84%	1,1900	1,2900	1,1900	12.359	14.961,86
18/5/2009	1,1900	-0,83%	1,1600	1,1900	1,1600	3.800	4.518,10
15/5/2009	1,2000	0,84%	1,2300	1,2300	1,2000	9.909	12.016,30
14/5/2009	1,1900	-2,46%	1,1800	1,1900	1,1200	5.003	5.918,36
13/5/2009	1,2200	-1,61%	1,2300	1,2400	1,1400	6.960	8.511,70
12/5/2009	1,2400	0,00%	1,2300	1,2400	1,2300	4.093	5.061,32
11/5/2009	1,2400	-0,80%	1,2500	1,2500	1,2400	950	1.184,50
08/5/2009	1,2500	-2,34%	1,2000	1,2500	1,2000	6.010	7.212,50
07/5/2009	1,2800	-1,54%	1,2800	1,4300	1,1800	6.370	7.593,15
06/5/2009	1,3000	8,33%	1,2000	1,3000	1,2000	1.270	1.534,08
05/5/2009	1,2000	9,09%	1,1400	1,2000	1,1200	2.896	3.278,29
04/5/2009	1,1000	4,76%	1,0600	1,1100	1,0600	14.216	15.602,57
30/4/2009	1,0500	3,96%	1,0400	1,0500	1,0400	1.450	1.518,50
29/4/2009	1,0100	-4,72%	1,0600	1,0600	1,0100	1.230	1.283,30
28/4/2009	1,0600	-0,93%	1,0500	1,0700	1,0500	2.250	2.372,79
27/4/2009	1,0700	-1,83%	1,0900	1,0900	1,0600	740	795,80
24/4/2009	1,0900	2,83%	1,0600	1,0900	1,0600	1.501	,00
23/4/2009	1,0600	1,92%	1,0400	1,0700	1,0000	33.040	34.887,26
22/4/2009	1,0400	0,00%	1,0000	1,0400	1,0000	8.200	8.476,00
16/4/2009	1,0400	0,00%	1,0400	1,0400	0,9700	10.191	10.123,13
15/4/2009	1,0400	0,00%	1,0100	1,0400	0,9600	25.154	25.116,20
14/4/2009	1,0400	4,00%	1,0000	1,0400	0,9900	2.718	2.739,88
09/4/2009	1,0000	1,01%	0,9500	1,0200	0,9500	31.058	31.001,00
08/4/2009	0,9900	-2,94%	1,0200	1,0200	0,9500	2.018	1.970,40
07/4/2009	1,0200	2,00%	1,0200	1,0200	1,0000	2.237	2.256,92
06/4/2009	1,0000	3,09%	0,9700	1,0100	0,9700	12.212	12.152,12
03/4/2009	0,9700	-1,02%	0,9200	0,9700	0,9200	1.450	1.336,50
02/4/2009	0,9800	4,26%	0,9300	1,0000	0,9200	19.631	18.495,84
31/3/2009	0,9400	0,00%	0,9400	0,9500	0,9200	7.715	7.199,55
30/3/2009	0,9400	1,08%	0,9300	0,9400	0,9300	10.100	9.416,26
27/3/2009	0,9300	0,00%	0,9500	0,9500	0,9300	13.423	12.492,39
26/3/2009	0,9300	3,33%	0,9100	0,9300	0,9100	1.128	1.032,48
24/3/2009	0,9000	1,12%	0,9000	0,9300	0,9000	9.164	8.296,18
23/3/2009	0,8900	-1,11%	0,9000	0,9100	0,8900	15.830	14.213,13
20/3/2009	0,9000	-4,26%	0,8900	0,9100	0,8800	46.351	41.453,50
19/3/2009	0,9400	4,44%	0,9400	0,9400	0,9400	100	94,00
18/3/2009	0,9000	-5,26%	0,9000	0,9000	0,9000	1.697	1.527,30
17/3/2009	0,9500	0,00%	0,9300	0,9500	0,9300	8.600	8.095,70
16/3/2009	0,9500	4,40%	0,9300	0,9500	0,9300	5.600	5.215,36
13/3/2009	0,9100	-3,19%	0,9200	0,9200	0,9100	500	459,00
12/3/2009	0,9400	5,62%	0,9000	0,9400	0,9000	2.905	2.622,50
11/3/2009	0,8900	-1,11%	0,9000	0,9100	0,8800	1.419	1.271,86
10/3/2009	0,9000	0,00%	0,9000	0,9000	0,9000		,00
09/3/2009	0,9000	0,00%	0,9000	0,9000	0,9000	1.200	1.080,00
06/3/2009	0,9000	-3,23%	0,9000	0,9000	0,9000	300	270,00
05/3/2009	0,9300	-5,10%	0,9000	0,9500	0,8900	1.996	1.829,99
04/3/2009	0,9800	1,03%	0,9500	0,9800	0,8800	449	407,12
03/3/2009	0,9700	0,00%	0,8800	0,9700	0,8800	508	447,13
27/2/2009	0,9700	2,11%	0,9900	0,9900	0,9700	2.300	2.271,00
26/2/2009	0,9500	1,06%	0,8500	0,9500	0,8500	1.205	1.048,75
25/2/2009	0,9400	8,05%	0,8700	0,9400	0,8700	1.938	1.700,06
24/2/2009	0,8700	-1,14%	0,8800	0,8800	0,8700	225	197,75
23/2/2009	0,8800	-9,28%	0,8800	0,9300	0,8800	1.600	1.413,00
20/2/2009	0,9700	0,00%	0,9700	0,9700	0,9700		,00
19/2/2009	0,9700	0,00%	0,9700	0,9700	0,9700	112	108,64
18/2/2009	0,9700	-1,02%	0,9000	0,9700	0,9000	650	595,50
17/2/2009	0,9800	0,00%	0,9800	0,9800	0,9800		,00
16/2/2009	0,9800	2,08%	0,8700	0,9800	0,8700	565	493,45
13/2/2009	0,9600	-3,03%	0,9200	0,9600	0,9200	26	23,96
12/2/2009	0,9900	0,00%	0,9900	0,9900	0,9900		,00
10/2/2009	0,9900	0,00%	0,9500	0,9900	0,9200	2.270	2.098,40
09/2/2009	0,9900	2,06%	0,9700	0,9900	0,9500	4.258	4.105,89
06/2/2009	0,9700	0,00%	0,9700	0,9700	0,9700		,00
05/2/2009	0,9700	0,00%	0,9700	0,9700	0,9700		,00
04/2/2009	0,9700	1,04%	0,8800	0,9700	0,8800	2.852	2.521,91
03/2/2009	0,9600	9,09%	0,9600	0,9600	0,9600	50	48,00
02/2/2009	0,8800	-8,33%	0,8800	0,8800	0,8800	3	2,64
30/1/2009	0,9600	5,49%	0,9600	0,9600	0,9600	215	206,40
29/1/2009	0,9100	0,00%	0,9100	0,9100	0,9100	801	728,91
28/1/2009	0,9100	8,33%	0,8800	0,9100	0,8800	9.229	8.122,42
27/1/2009	0,8400	-4,55%	0,8400	0,8400	0,8400	41	34,44
26/1/2009	0,8800	-9,28%	0,8800	0,8800	0,8800	321	282,48
23/1/2009	0,9700	7,78%	0,8600	0,9700	0,8500	826	716,25
22/1/2009	0,9000	-6,25%	0,9700	0,9700	0,8900	2.273	2.043,21
21/1/2009	0,9600	1,05%	0,9900	0,9900	0,8600	7.516	6.561,64
20/1/2009	0,9500	-7,77%	1,0000	1,0000	0,9500	182	177,90
19/1/2009	1,0300	8,42%	1,0300	1,0300	1,0300	10	10,30
16/1/2009	0,9500	0,00%	1,0100	1,0400	0,9000	5.233	4.932,30
15/1/2009	0,9500	-3,06%	0,9500	1,0300	0,9500	2.505	2.380,15
14/1/2009	0,9800	-4,85%	0,9900	1,0600	0,9800	7.105	7.034,33
13/1/2009	1,0300	5,10%	0,9800	1,0300	0,9600	1.531	1.498,97
12/1/2009	0,9800	-2,00%	0,9900	0,9900	0,9800	2.623	2.576,77
09/1/2009	1,0000	0,00%	1,0000	1,0000	1,0000		,00
08/1/2009	1,0000	0,00%	1,0000	1,0000	1,0000		,00
07/1/2009	1,0000	0,00%	1,0000	1,0000	0,9600	193	189,48
05/1/2009	1,0000	0,00%	1,0000	1,0000	1,0000	925	925,00
02/1/2009	1,0000	0,00%	1,0000	1,0000	1,0000	390	390,00
31/12/2008	1,0000	0,00%	1,0000	1,0000	1,0000	165	165,00
30/12/2008	1,0000	0,00%	1,0000	1,0000	1,0000	525	525,00
29/12/2008	1,0000	1,01%	1,0000	1,0000	1,0000	151	151,00
22/12/2008	0,9900	2,06%	1,0000	1,0000	0,9800	12	11,97
19/12/2008	0,9700	-3,00%	0,9700	0,9700	0,9700	500	485,00
18/12/2008	1,0000	-3,85%	0,9400	1,0300	0,9400	3.345	3.160,38
17/12/2008	1,0400	1,96%	0,9600	1,0400	0,9200	2.722	2.540,25
16/12/2008	1,0200	0,00%	1,0200	1,0200	1,0200		,00
12/12/2008	1,0200	2,00%	0,9900	1,0200	0,9800	2.013	1.977,89
11/12/2008	1,0000	-6,54%	1,0000	1,0000	1,0000	2.019	2.019,00
10/12/2008	1,0700	0,94%	1,0200	1,0700	1,0000	5.806	5.829,57
09/12/2008	1,0600	0,00%	1,0600	1,0600	1,0600		,00
08/12/2008	1,0600	6,00%	1,0100	1,0600	1,0100	3.901	3.970,06
05/12/2008	1,0000	-0,99%	1,0000	1,0100	1,0000	4.500	4.505,00
04/12/2008	1,0100	0,00%	1,0100	1,0100	1,0100	4.292	4.334,92
03/12/2008	1,0100	-1,94%	1,0200	1,0300	1,0000	2.880	2.896,76
02/12/2008	1,0300	-3,74%	1,0100	1,0500	1,0000	5.917	5.955,10
01/12/2008	1,0700	-0,93%	1,0800	1,0800	1,0700	1.200	1.286,00
28/11/2008	1,0800	2,86%	1,0700	1,0800	1,0300	9.600	10.284,91
27/11/2008	1,0500	-2,78%	1,0800	1,0800	1,0500	2.435	2.605,80
26/11/2008	1,0800	0,93%	1,0700	1,0800	1,0200	2.797	2.981,32
25/11/2008	1,0700	0,00%	1,0500	1,0700	1,0100	2.751	2.855,57
24/11/2008	1,0700	0,00%	1,0800	1,0800	1,0500	4.305	4.561,45
21/11/2008	1,0700	0,00%	1,1200	1,1200	1,0700	1.210	1.325,20
20/11/2008	1,0700	0,00%	1,0200	1,0700	1,0100	3.410	3.522,70
19/11/2008	1,0700	0,00%	1,0600	1,0700	1,0600	1.400	1.496,30
18/11/2008	1,0700	0,94%	1,0600	1,0700	1,0500	1.758	1.869,66
17/11/2008	1,0600	-0,93%	1,0600	1,0600	1,0400	800	844,00
14/11/2008	1,0700	0,94%	1,0600	1,0800	1,0500	1.160	1.238,66
13/11/2008	1,0600	-0,93%	1,0600	1,0700	1,0200	2.855	2.961,90
12/11/2008	1,0700	-2,73%	1,0500	1,0700	1,0200	1.071	1.124,72
11/11/2008	1,1000	-1,79%	1,0800	1,1000	1,0300	7.625	7.935,70
10/11/2008	1,1200	4,67%	1,0700	1,1400	1,0700	3.010	3.263,40
07/11/2008	1,0700	1,90%	1,0700	1,0800	1,0700	1.353	1.450,00
06/11/2008	1,0500	-6,25%	1,0600	1,1000	1,0500	6.210	6.532,00
05/11/2008	1,1200	1,82%	1,0600	1,1500	1,0500	9.026	9.590,50
31/10/2008	1,1000	-0,90%	1,0500	1,1000	1,0500	3.491	3.733,33
29/10/2008	1,1100	-0,89%	1,1400	1,1400	1,0500	6.967	7.752,77
27/10/2008	1,1200	1,82%	1,0000	1,1300	0,9900	13.816	14.340,32
24/10/2008	1,1000	-14,06%	1,1700	1,2300	1,0300	4.730	5.236,02
23/10/2008	1,2800	-1,54%	1,2800	1,2800	1,1700	1.905	2.279,40
22/10/2008	1,3000	-4,41%	1,3000	1,3000	1,2300	2.582	3.293,07
21/10/2008	1,3600	-0,73%	1,3700	1,3900	1,2400	10.232	13.881,23
20/10/2008	1,3700	-3,52%	1,3300	1,3900	1,3200	1.117	1.486,79
16/10/2008	1,4200	1,43%	1,3800	1,4200	1,3300	7.103	9.708,30
15/10/2008	1,4000	0,00%	1,4500	1,4500	1,3800	2.289	3.167,02
13/10/2008	1,4000	1,45%	1,4400	1,4800	1,3900	5.875	8.412,40
10/10/2008	1,3800	-4,17%	1,4200	1,4200	1,3500	1.885	2.570,37
08/10/2008	1,4400	-2,70%	1,4700	1,4700	1,3500	6.109	8.627,89
07/10/2008	1,4800	-3,90%	1,5400	1,5500	1,3900	7.101	10.187,51
06/10/2008	1,5400	-6,67%	1,5500	1,5500	1,4900	1.430	2.160,75
03/10/2008	1,6500	-1,20%	1,6700	1,6800	1,5300	507	846,54
02/10/2008	1,6700	5,03%	1,5900	1,6700	1,5900	6.785	10.788,95
29/9/2008	1,5900	-0,62%	1,5900	1,5900	1,5900	200	318,00
26/9/2008	1,6000	-2,44%	1,6200	1,6200	1,5900	1.950	3.122,00
25/9/2008	1,6400	-0,61%	1,5400	1,6400	1,5400	3.966	5.987,25
24/9/2008	1,6500	0,61%	1,6500	1,6500	1,6000	1.499	2.468,40
23/9/2008	1,6400	-6,29%	1,6700	1,6700	1,6300	9.904	16.319,61
22/9/2008	1,7500	-1,69%	1,7500	1,7500	1,7500	1.100	1.925,00
19/9/2008	1,7800	4,71%	1,7100	1,7800	1,6900	5.526	9.422,23
18/9/2008	1,7000	-1,73%	1,7100	1,7100	1,7000	240	408,00
17/9/2008	1,7300	0,58%	1,7300	1,7300	1,7300	500	865,00
16/9/2008	1,7200	-2,27%	1,7100	1,7200	1,7100	1.947	3.335,00
12/9/2008	1,7600	-5,38%	1,7300	1,7600	1,7100	5.004	8.616,89
09/9/2008	1,8600	-2,11%	1,8600	1,8600	1,8600	219	407,34
08/9/2008	1,9000	1,06%	1,8800	1,9000	1,7500	5.334	10.048,95
05/9/2008	1,8800	-1,57%	1,8100	1,8800	1,8000	11.365	20.639,20
04/9/2008	1,9100	-0,52%	1,9000	1,9100	1,8600	2.564	4.837,09
03/9/2008	1,9200	-1,03%	1,8500	1,9200	1,8000	9.738	18.630,40
02/9/2008	1,9400	2,65%	1,9000	1,9400	1,9000	265	504,10
01/9/2008	1,8900	0,00%	1,8900	1,9000	1,8900	2.702	5.110,30
29/8/2008	1,8900	5,00%	1,7600	1,8900	1,7100	10.332	17.702,99
28/8/2008	1,8000	-4,26%	1,8100	1,8100	1,8000	3.226	5.811,80
27/8/2008	1,8800	5,62%	1,8400	1,8900	1,8400	2.493	4.666,85
26/8/2008	1,7800	-3,78%	1,7800	1,7800	1,7800	1	,00
25/8/2008	1,8500	-2,12%	1,8900	1,8900	1,8500	1.352	2.541,20
22/8/2008	1,8900	6,18%	1,8000	1,8900	1,8000	2.099	3.782,10
21/8/2008	1,7800	-3,78%	1,7900	1,7900	1,7800	2.853	5.083,35
20/8/2008	1,8500	0,00%	1,8500	1,8500	1,8500		,00
19/8/2008	1,8500	-4,15%	1,7700	1,9000	1,7700	11.532	21.753,22
18/8/2008	1,9300	9,66%	1,8100	1,9300	1,8100	383	694,07
14/8/2008	1,7600	0,00%	1,7700	1,7700	1,7600	3.475	6.121,01
13/8/2008	1,7600	-4,86%	1,8500	1,8500	1,7600	17.181	31.048,17
12/8/2008	1,8500	-4,64%	1,8500	1,8500	1,8500	733	1.356,05
11/8/2008	1,9400	2,11%	1,8500	1,9400	1,7700	1.528	2.829,15
08/8/2008	1,9000	0,00%	1,9000	1,9000	1,9000		,00
07/8/2008	1,9000	7,34%	1,9400	1,9400	1,9000	5	9,66
06/8/2008	1,7700	-6,84%	1,8800	1,8800	1,7700	543	966,31
05/8/2008	1,9000	-2,06%	1,8900	1,9000	1,8900	5.853	11.092,17
04/8/2008	1,9400	0,00%	1,8100	1,9400	1,8000	8.116	15.140,92
01/8/2008	1,9400	4,86%	1,8100	1,9400	1,8100	3.011	5.839,91
31/7/2008	1,8500	2,78%	1,8500	1,8500	1,8500	261	482,85
30/7/2008	1,8000	-0,55%	1,7800	1,8500	1,7800	5.581	10.076,00
29/7/2008	1,8100	-2,69%	1,8100	1,8100	1,8100	800	1.448,00
28/7/2008	1,8600	0,54%	1,8100	1,8600	1,8100	6.050	10.955,75
25/7/2008	1,8500	-0,54%	1,8500	1,8500	1,8500	515	952,75
24/7/2008	1,8600	0,00%	1,8600	1,8600	1,8600	250	465,00
23/7/2008	1,8600	-0,53%	1,8600	1,9100	1,8200	12.500	22.950,00
22/7/2008	1,8700	-4,10%	1,8700	1,8700	1,8700	831	1.553,97
17/7/2008	1,9500	5,41%	1,9800	1,9800	1,9500	859	1.682,00
16/7/2008	1,8500	-5,13%	1,8000	1,8500	1,8000	1.180	2.149,00
11/7/2008	1,9500	-0,51%	2,1200	2,1200	1,9500	293	571,86
10/7/2008	1,9600	0,00%	1,9600	1,9600	1,9600	280	548,80
09/7/2008	1,9600	-5,77%	1,9200	1,9600	1,9200	1.109	2.133,64
08/7/2008	2,0800	6,67%	1,9500	2,0800	1,8800	4.788	9.120,30
07/7/2008	1,9500	-3,94%	1,9600	1,9600	1,9500	1.700	3.327,00
04/7/2008	2,0300	9,73%	1,9000	2,0300	1,9000	1.223	2.375,00
03/7/2008	1,8500	-5,13%	1,8900	1,8900	1,8500	1.680	3.132,00
02/7/2008	1,9500	3,17%	1,9500	1,9500	1,9500	3.000	5.850,00
01/7/2008	1,8900	-3,08%	1,9500	1,9600	1,8500	6.291	12.067,73
30/6/2008	1,9500	-1,02%	1,9500	1,9500	1,9500	2.205	4.299,75
27/6/2008	1,9700	-1,99%	1,9700	1,9700	1,9700	1.500	2.955,00
26/6/2008	2,0100	-1,95%	2,0100	2,0100	1,9700	5.852	11.598,00
24/6/2008	2,0500	2,50%	2,0100	2,0500	2,0000	9.766	19.947,00
23/6/2008	2,0000	0,50%	2,0000	2,0000	2,0000	400	800,00
20/6/2008	1,9900	-5,24%	2,0200	2,0200	1,9800	6.000	11.957,72
19/6/2008	2,1000	-0,94%	2,1000	2,1000	2,1000	500	1.050,00
17/6/2008	2,1200	-3,20%	2,1900	2,1900	2,1200	499	1.059,00
13/6/2008	2,1900	6,31%	2,2300	2,2300	2,0500	2.916	5.980,28
10/6/2008	2,0600	-3,29%	2,0600	2,0600	2,0600	115	236,90
09/6/2008	2,1300	-5,75%	2,2600	2,2600	2,1300	2.000	4.390,00
05/6/2008	2,2600	4,63%	2,1400	2,2600	2,1400	1.456	3.177,10
04/6/2008	2,1600	0,47%	2,1600	2,1600	2,1600	100	216,00
03/6/2008	2,1500	-6,11%	2,2000	2,2000	2,1500	1.388	3.049,25
30/5/2008	2,2900	9,05%	2,1200	2,2900	2,1200	9.852	21.927,28
29/5/2008	2,1000	-4,55%	2,2000	2,2000	2,1000	124	270,40
28/5/2008	2,2000	0,00%	2,2000	2,2000	2,2000	135	297,00
27/5/2008	2,2000	-2,22%	2,2000	2,2000	2,2000	1.407	3.095,40
26/5/2008	2,2500	-1,75%	2,2500	2,2500	2,2400	389	872,86
23/5/2008	2,2900	0,00%	2,2500	2,2900	2,2500	1.178	2.667,62
22/5/2008	2,2900	-0,43%	2,2500	2,2900	2,2500	2.172	4.888,16
21/5/2008	2,3000	0,00%	2,3000	2,3000	2,3000	30	69,00
20/5/2008	2,3000	-1,29%	2,3200	2,3200	2,3000	1.836	4.224,52
19/5/2008	2,3300	-1,69%	2,3300	2,3300	2,3300	3.035	7.071,55
16/5/2008	2,3700	2,60%	2,2800	2,3800	2,2800	24.300	56.910,81
15/5/2008	2,3100	3,13%	2,2400	2,3400	2,2400	2.906	6.533,24
14/5/2008	2,2400	-4,68%	2,2400	2,3400	2,2400	4.021	9.051,40
12/5/2008	2,3500	1,29%	2,3500	2,3500	2,1200	3.535	7.953,29
09/5/2008	2,3200	-0,85%	2,3000	2,3900	2,2700	57.400	133.332,35
08/5/2008	2,3400	6,36%	2,2000	2,3400	2,2000	33.970	76.573,00
07/5/2008	2,2000	6,28%	2,1200	2,2000	2,1100	34.346	74.132,51
06/5/2008	2,0700	-1,43%	2,1900	2,1900	2,0700	2.724	5.709,85
05/5/2008	2,1000	0,96%	2,1000	2,1000	2,1000	1.358	2.851,80
02/5/2008	2,0800	3,48%	2,0500	2,1000	2,0500	6.705	14.010,45
30/4/2008	2,0100	-3,83%	2,0000	2,0100	2,0000	16.000	32.015,00
23/4/2008	2,0900	2,45%	2,0000	2,0900	2,0000	579	1.162,90
22/4/2008	2,0400	4,62%	1,9800	2,0600	1,9800	11.149	22.442,50
21/4/2008	1,9500	-1,02%	1,9700	1,9700	1,9400	5.122	9.998,00
18/4/2008	1,9700	3,68%	1,9400	1,9700	1,9000	10.217	19.566,58
17/4/2008	1,9000	-3,06%	1,9200	1,9200	1,9000	2.440	4.666,46
16/4/2008	1,9600	-1,01%	1,9500	1,9800	1,9500	2.451	4.800,45
15/4/2008	1,9800	0,00%	1,9500	1,9800	1,8300	3.727	6.971,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,5000	5,04 %	0,1200	4.972
ΦΛΕΞΟ	8,5000	4,94 %	0,4000	50
CENER	11,7800	4,43 %	0,5000	361.089
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.259
ΦΟΥΝΤΛ	0,8600	3,12 %	0,0260	17.600
CNLCAP	6,8500	2,24 %	0,1500	590
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	215.240
ΙΑΤΡ	2,2400	1,82 %	0,0400	16.292
ΠΑΙΡ	1,1250	1,81 %	0,0200	82
ΤΡΕΣΤΑΤΕΣ	1,7450	1,75 %	0,0300	91.608

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,6000	-7,88 %	-0,6500	2.070
ΧΑΙΔΕ	0,9600	-5,88 %	-0,0600	17
ΠΡΔ	0,5400	-5,26 %	-0,0300	54.543
ΑΤΕΚ	1,8100	-4,74 %	-0,0900	4.566
ΕΚΤΕΡ	2,2500	-4,46 %	-0,1050	207.623
ΦΡΙΓΟ	0,4980	-4,23 %	-0,0220	229.208
ΚΟΡΔΕ	0,4690	-3,10 %	-0,0150	24.265
ΟΛΥΜΠ	2,4500	-2,78 %	-0,0700	22.318
ΙΝΤΕΤ	1,4300	-2,72 %	-0,0400	7.681
ΔΑΑ	10,0800	-2,61 %	-0,2700	256.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	0,0070	29.645.043
ΕΤΕ	11,9500	0,84 %	0,1000	22.898.810
ΠΕΙΡ	6,8640	-0,38 %	-0,0260	18.227.242
ΕΥΡΩΒ	3,2190	0,59 %	0,0190	17.895.257
MTLN	51,1500	0,89 %	0,4500	11.086.279
ΛΑΜΔΑ	7,3000	0,83 %	0,0600	9.783.061
ΟΠΑΠ	19,8000	1,64 %	0,3200	8.178.365
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	6.780.451
BOCHGR	7,5000	0,27 %	0,0200	6.518.131
ΔΕΗ	14,1300	0,93 %	0,1300	5.619.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	8.740.559	29,65εκ.
ΕΥΡΩΒ	3,2190	0,59 %	5.549.150	17,90εκ.
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	18,23εκ.
CREDIA	1,5400	0,00 %	2.048.251	3,16εκ.
ΕΤΕ	11,9500	0,84 %	1.922.013	22,90εκ.
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	9,78εκ.
BOCHGR	7,5000	0,27 %	867.978	6,52εκ.
ΙΝΛΟΤ	1,2000	-0,66 %	599.705	720,8χιλ.
ΟΠΑΠ	19,8000	1,64 %	415.042	8,18εκ.
ΔΕΗ	14,1300	0,93 %	398.013	5,62εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΙΦ	4,9600	0,20 %	291.273	1,57 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	0,77 %
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	0,76 %
ΑΛΦΑ	3,3800	0,21 %	8.740.559	0,38 %
ΕΧΑΕ	6,8400	-0,87 %	187.982	0,31 %
ΚΥΡΙΟ	2,1900	-1,35 %	21.209	0,28 %
ΠΡΔ	0,5400	-5,26 %	54.543	0,22 %
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	0,21 %
ΕΤΕ	11,9500	0,84 %	1.922.013	0,21 %
BOCHGR	7,5000	0,27 %	867.978	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9600	-5,88 %	17	22,55 %
ΔΑΙΟΣ	7,6000	-7,88 %	2.070	10,30 %
ΕΛΒΕ	5,6500	0,89 %	1.467	9,82 %
ΝΑΥΠ	1,1800	-1,26 %	18.820	8,37 %
ΠΡΔ	0,5400	-5,26 %	54.543	7,02 %
ΠΑΙΡ	1,1250	1,81 %	82	6,79 %
ΑΤΕΚ	1,8100	-4,74 %	4.566	6,32 %
CREDIA	1,5400	0,00 %	2.048.251	5,45 %
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	34.135	5,35 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%