Συνεχης ενημερωση

ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)

0,6190 €

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
22/3/2013	1,7900	1,70%	1,7200	1,8100	1,7000	222.370	,00
21/3/2013	1,7600	1,15%	1,7400	1,7800	1,7000	84.226	,00
20/3/2013	1,7400	2,35%	1,6600	1,7900	1,6300	190.974	,00
19/3/2013	1,7000	-8,11%	1,7600	1,7900	1,7000	163.345	,00
15/3/2013	1,8500	0,54%	1,8200	1,8900	1,8200	32.170	,00
14/3/2013	1,8400	-3,66%	1,8800	1,9300	1,7900	142.587	,00
13/3/2013	1,9100	3,24%	1,8500	1,9400	1,8200	214.758	,00
12/3/2013	1,8500	6,32%	1,7200	1,8800	1,7200	215.477	,00
11/3/2013	1,7400	-5,43%	1,8500	1,8500	1,7100	184.318	,00
08/3/2013	1,8400	0,00%	1,8400	1,8800	1,7000	398.398	,00
07/3/2013	1,8400	-5,64%	1,9700	1,9700	1,8200	189.717	,00
06/3/2013	1,9500	0,00%	1,9500	2,0200	1,9500	124.248	,00
05/3/2013	1,9500	-1,02%	2,0200	2,0500	1,9500	149.573	,00
04/3/2013	1,9700	-5,74%	2,0600	2,0600	1,9700	203.951	,00
01/3/2013	2,0900	-4,57%	2,2000	2,2000	2,0800	91.254	,00
28/2/2013	2,1900	0,00%	2,2300	2,2700	2,1900	75.722	,00
27/2/2013	2,1900	0,92%	2,1900	2,2500	2,1800	98.789	,00
26/2/2013	2,1700	2,84%	2,0500	2,1700	2,0000	127.116	,00
25/2/2013	2,1100	-0,94%	2,1300	2,1800	2,0600	95.176	,00
22/2/2013	2,1300	1,43%	2,1000	2,1800	2,0600	147.525	,00
21/2/2013	2,1000	-8,30%	2,2700	2,2800	2,1000	197.508	,00
20/2/2013	2,2900	0,00%	2,2900	2,3700	2,2900	85.619	,00
19/2/2013	2,2900	-1,72%	2,3200	2,3300	2,2800	71.587	,00
18/2/2013	2,3300	-2,10%	2,4000	2,4200	2,3300	83.601	198.322,01
15/2/2013	2,3800	2,15%	2,3600	2,3900	2,3300	126.176	298.459,26
14/2/2013	2,3300	4,95%	2,2500	2,3800	2,2500	199.508	463.941,47
13/2/2013	2,2200	2,30%	2,2000	2,2400	2,1500	90.687	198.597,62
12/2/2013	2,1700	2,84%	2,1100	2,2200	2,0700	169.066	366.046,04
11/2/2013	2,1100	-4,09%	2,1900	2,2100	2,0800	99.613	212.536,04
08/2/2013	2,2000	-3,51%	2,2800	2,2800	2,2000	74.979	166.977,41
07/2/2013	2,2800	0,00%	2,3000	2,3200	2,2300	111.309	254.056,40
06/2/2013	2,2800	2,70%	2,2700	2,3200	2,2500	131.814	301.728,37
05/2/2013	2,2200	1,83%	2,1800	2,2800	2,1300	176.215	393.724,00
04/2/2013	2,1800	6,86%	2,0800	2,1900	1,9300	423.774	862.621,99
01/2/2013	2,0400	-5,56%	2,1100	2,2200	2,0400	159.229	338.338,14
31/1/2013	2,1600	-3,57%	2,2300	2,2300	2,1000	194.948	417.628,61
30/1/2013	2,2400	-0,44%	2,2600	2,3000	2,2300	88.493	199.542,89
29/1/2013	2,2500	-4,66%	2,3600	2,3800	2,2500	92.711	213.036,76
28/1/2013	2,3600	-2,07%	2,4000	2,4400	2,3600	141.781	340.332,61
25/1/2013	2,4100	5,70%	2,2800	2,4500	2,2700	337.691	790.407,64
24/1/2013	2,2800	-8,06%	2,5000	2,5000	2,2800	350.980	823.312,47
23/1/2013	2,4800	1,22%	2,4800	2,5000	2,4300	155.053	382.470,69
22/1/2013	2,4500	-0,41%	2,4600	2,4600	2,3400	127.673	308.565,14
21/1/2013	2,4600	4,68%	2,3700	2,4800	2,3500	224.544	546.405,26
18/1/2013	2,3500	6,33%	2,2500	2,3500	2,2500	235.004	542.823,62
17/1/2013	2,2100	0,91%	2,2000	2,2400	2,1300	118.743	258.874,82
16/1/2013	2,1900	0,92%	2,2300	2,2500	2,1700	112.081	248.151,53
15/1/2013	2,1700	0,46%	2,1600	2,2400	2,1200	244.434	531.538,99
14/1/2013	2,1600	-9,24%	2,3500	2,4500	2,1600	255.588	593.424,92
11/1/2013	2,3800	-2,06%	2,4100	2,4700	2,3500	147.910	357.245,13
10/1/2013	2,4300	-3,57%	2,5000	2,5500	2,3700	196.645	484.585,77
09/1/2013	2,5200	2,86%	2,4500	2,5800	2,3700	182.098	449.948,36
08/1/2013	2,4500	-0,41%	2,4300	2,4900	2,3600	314.129	765.131,72
07/1/2013	2,4600	-1,60%	2,5500	2,5900	2,4500	165.569	416.694,87
04/1/2013	2,5000	4,17%	2,4000	2,5100	2,3500	380.244	936.685,79
03/1/2013	2,4000	6,67%	2,2500	2,4600	2,2500	653.799	1.549.213,71
02/1/2013	2,2500	4,65%	2,1500	2,2500	2,1500	317.935	701.733,68
31/12/2012	2,1500	-3,59%	2,2300	2,2500	2,1500	155.190	339.435,02
28/12/2012	2,2300	3,72%	2,1500	2,2300	2,1000	352.345	765.935,06
27/12/2012	2,1500	12,57%	1,9600	2,1500	1,9500	396.389	801.391,53
21/12/2012	1,9100	2,14%	1,8500	1,9500	1,8500	252.471	484.983,81
20/12/2012	1,8700	3,89%	1,8000	1,8800	1,8000	218.990	402.730,60
19/12/2012	1,8000	5,88%	1,7300	1,8300	1,7100	201.161	354.873,35
18/12/2012	1,7000	-5,03%	1,8100	1,8100	1,7000	223.684	397.290,21
17/12/2012	1,7900	1,13%	1,7600	1,8100	1,6500	392.886	690.853,81
14/12/2012	1,7700	3,51%	1,7100	1,7700	1,6800	90.696	156.692,60
13/12/2012	1,7100	-2,29%	1,7200	1,7600	1,6300	278.515	470.877,42
12/12/2012	1,7500	-1,13%	1,8000	1,8000	1,7100	246.060	430.091,87
11/12/2012	1,7700	3,51%	1,7300	1,7800	1,7200	258.474	453.795,32
10/12/2012	1,7100	5,56%	1,6100	1,7200	1,6100	271.651	458.010,33
07/12/2012	1,6200	5,19%	1,5500	1,6400	1,5500	249.936	398.833,40
06/12/2012	1,5400	4,76%	1,5100	1,5400	1,4900	128.297	194.916,61
05/12/2012	1,4700	0,00%	1,4800	1,4800	1,4300	46.330	67.913,16
04/12/2012	1,4700	-1,34%	1,4700	1,5200	1,4600	27.829	41.170,98
03/12/2012	1,4900	2,76%	1,4800	1,5100	1,4400	86.665	128.236,33
30/11/2012	1,4500	-1,36%	1,4800	1,5000	1,4300	65.057	95.066,33
29/11/2012	1,4700	0,00%	1,5300	1,5600	1,4300	145.759	221.177,10
28/11/2012	1,4700	-2,65%	1,5300	1,5600	1,4600	94.810	144.084,30
27/11/2012	1,5100	-0,66%	1,5500	1,5600	1,4500	129.029	193.004,80
26/11/2012	1,5200	-1,30%	1,5800	1,5800	1,5000	57.428	88.180,79
23/11/2012	1,5400	3,36%	1,5000	1,5800	1,4900	212.199	326.232,14
22/11/2012	1,4900	6,43%	1,4200	1,4900	1,4100	283.518	413.693,25
21/11/2012	1,4000	0,72%	1,3200	1,4200	1,3200	56.952	78.527,12
20/11/2012	1,3900	-2,11%	1,4300	1,4300	1,3800	100.902	141.676,28
19/11/2012	1,4200	4,41%	1,3900	1,4200	1,3800	130.883	183.389,74
16/11/2012	1,3600	0,74%	1,3500	1,3800	1,3300	98.455	133.244,77
15/11/2012	1,3500	3,05%	1,3100	1,3600	1,2800	149.074	199.690,82
14/11/2012	1,3100	5,65%	1,2900	1,3200	1,2700	129.986	168.193,03
13/11/2012	1,2400	0,81%	1,2100	1,2700	1,2000	116.426	142.715,70
12/11/2012	1,2300	0,00%	1,2500	1,3100	1,1900	77.671	96.663,19
09/11/2012	1,2300	0,00%	1,2300	1,2500	1,1900	98.811	120.630,04
08/11/2012	1,2300	-6,11%	1,3000	1,3000	1,2000	129.747	162.394,12
07/11/2012	1,3100	0,00%	1,3300	1,3300	1,2800	48.851	64.034,22
06/11/2012	1,3100	-0,76%	1,3100	1,3400	1,2800	88.628	116.516,82
05/11/2012	1,3200	3,94%	1,2500	1,3300	1,2300	128.859	167.411,96
02/11/2012	1,2700	7,63%	1,2100	1,2700	1,1600	110.934	137.477,74
01/11/2012	1,1800	-7,09%	1,2700	1,3100	1,1500	270.632	331.371,86
31/10/2012	1,2700	5,83%	1,2000	1,3800	1,2000	269.018	350.058,36
30/10/2012	1,2000	1,69%	1,1600	1,2600	1,1400	219.165	264.285,15
29/10/2012	1,1800	-10,61%	1,3000	1,3000	1,1700	255.391	312.245,32
26/10/2012	1,3200	-1,49%	1,3200	1,3700	1,3000	45.226	59.780,45
25/10/2012	1,3400	-3,60%	1,3800	1,4300	1,3400	83.226	115.125,31
24/10/2012	1,3900	2,21%	1,3200	1,4200	1,2800	127.346	171.130,80
23/10/2012	1,3600	-4,90%	1,4200	1,4700	1,3400	113.893	158.156,75
22/10/2012	1,4300	3,62%	1,3800	1,5100	1,3800	263.346	380.458,65
19/10/2012	1,3800	-1,43%	1,4300	1,4400	1,3700	91.844	128.285,33
18/10/2012	1,4000	-1,41%	1,4200	1,4700	1,3500	281.964	401.687,22
17/10/2012	1,4200	7,58%	1,3400	1,4300	1,3000	480.012	670.214,98
16/10/2012	1,3200	3,13%	1,2800	1,3300	1,2200	197.444	250.555,57
15/10/2012	1,2800	-0,78%	1,3000	1,3200	1,2700	73.371	95.045,27
12/10/2012	1,2900	0,00%	1,3300	1,3500	1,2900	132.911	176.094,29
11/10/2012	1,2900	3,20%	1,2300	1,3100	1,1900	113.387	142.396,52
10/10/2012	1,2500	-2,34%	1,2600	1,2900	1,2000	118.413	145.379,36
09/10/2012	1,2800	-5,88%	1,3500	1,3500	1,2700	89.746	117.994,21
08/10/2012	1,3600	2,26%	1,3800	1,3800	1,3100	148.250	198.756,73
05/10/2012	1,3300	3,10%	1,2900	1,3700	1,2900	296.352	397.652,57
04/10/2012	1,2900	-2,27%	1,3200	1,3400	1,2700	116.648	152.620,89
03/10/2012	1,3200	3,13%	1,3000	1,3500	1,2700	252.879	331.837,37
02/10/2012	1,2800	4,92%	1,2000	1,2900	1,1600	367.212	462.976,66
01/10/2012	1,2200	-1,61%	1,2700	1,2700	1,2000	181.417	222.932,14
28/9/2012	1,2400	5,98%	1,2000	1,3000	1,1800	452.943	562.136,59
27/9/2012	1,1700	5,41%	1,1600	1,2000	1,1300	323.280	378.483,86
26/9/2012	1,1100	5,71%	1,0500	1,1400	1,0500	276.036	305.197,17
25/9/2012	1,0500	-0,94%	1,0600	1,0900	1,0000	100.025	104.002,65
24/9/2012	1,0600	-7,02%	1,1400	1,1500	1,0600	180.618	200.236,98
21/9/2012	1,1400	4,59%	1,1000	1,2000	1,0800	606.986	705.359,70
20/9/2012	1,0900	5,83%	0,9960	1,1500	0,9960	229.962	253.566,22
19/9/2012	1,0300	0,00%	1,0500	1,0800	1,0200	82.161	85.601,00
18/9/2012	1,0300	8,42%	0,9500	1,0500	0,9000	88.284	84.200,10
17/9/2012	0,9500	0,00%	0,9510	0,9780	0,9500	36.812	35.479,33
14/9/2012	0,9500	-5,00%	1,0500	1,0500	0,9490	72.779	71.946,50
13/9/2012	1,0000	-5,66%	1,0300	1,0900	1,0000	125.267	129.858,87
12/9/2012	1,0600	1,92%	1,0900	1,1200	1,0400	199.002	217.033,00
11/9/2012	1,0400	4,10%	0,9980	1,0400	0,9700	111.612	112.379,55
10/9/2012	0,9990	1,83%	0,9950	1,0500	0,9890	176.286	179.373,37
07/9/2012	0,9810	2,51%	0,9780	1,0000	0,9570	112.271	110.318,81
06/9/2012	0,9570	1,48%	0,9540	0,9600	0,9130	103.906	97.011,39
05/9/2012	0,9430	9,40%	0,8780	0,9430	0,8680	148.793	133.877,30
04/9/2012	0,8620	1,41%	0,8500	0,8700	0,8430	30.233	25.979,90
03/9/2012	0,8500	-0,58%	0,8520	0,8680	0,8310	52.736	44.549,25
31/8/2012	0,8550	1,79%	0,8600	0,8780	0,8500	36.096	31.175,83
30/8/2012	0,8400	1,45%	0,8310	0,8670	0,8310	47.752	40.541,87
29/8/2012	0,8280	5,75%	0,8130	0,8390	0,7810	21.550	17.475,49
28/8/2012	0,7830	-0,89%	0,8180	0,8180	0,7830	15.613	12.267,26
27/8/2012	0,7900	-0,38%	0,8100	0,8130	0,7810	22.918	18.404,61
24/8/2012	0,7930	-0,38%	0,8000	0,8000	0,7860	4.475	3.557,15
23/8/2012	0,7960	-1,00%	0,8110	0,8110	0,7900	15.429	12.405,17
22/8/2012	0,8040	-0,37%	0,8100	0,8190	0,8000	2.080	1.676,27
21/8/2012	0,8070	1,89%	0,8050	0,8200	0,7810	27.775	22.088,58
20/8/2012	0,7920	2,06%	0,7940	0,8000	0,7690	16.795	13.142,21
17/8/2012	0,7760	-1,40%	0,8090	0,8100	0,7720	10.100	7.883,84
16/8/2012	0,7870	-2,24%	0,8100	0,8100	0,7820	18.299	14.568,63
14/8/2012	0,8050	0,63%	0,8000	0,8050	0,8000	475	381,20
13/8/2012	0,8000	-0,25%	0,8060	0,8100	0,7940	19.726	15.815,78
10/8/2012	0,8020	1,26%	0,7990	0,8050	0,7920	6.030	4.824,28
09/8/2012	0,7920	-1,12%	0,8160	0,8160	0,7900	8.699	6.953,75
08/8/2012	0,8010	-1,60%	0,8250	0,8400	0,8000	53.200	42.963,05
07/8/2012	0,8140	3,04%	0,8000	0,8180	0,8000	33.204	26.810,03
06/8/2012	0,7900	2,86%	0,7700	0,7990	0,7500	21.388	16.631,43
03/8/2012	0,7680	-2,04%	0,7700	0,7700	0,7540	8.177	6.253,54
02/8/2012	0,7840	1,29%	0,7880	0,7900	0,7500	13.759	10.729,71
01/8/2012	0,7740	-2,03%	0,7880	0,7880	0,7730	6.820	5.296,71
31/7/2012	0,7900	0,13%	0,7960	0,7970	0,7700	5.110	3.993,53
30/7/2012	0,7890	0,77%	0,8000	0,8250	0,7800	24.680	19.801,37
27/7/2012	0,7830	1,69%	0,7700	0,8200	0,7700	7.805	6.170,54
26/7/2012	0,7700	1,32%	0,8000	0,8190	0,7700	22.700	17.846,65
25/7/2012	0,7600	8,11%	0,7190	0,7700	0,7190	90.576	67.886,52
24/7/2012	0,7030	-1,82%	0,7030	0,7190	0,7000	45.850	32.327,27
23/7/2012	0,7160	-10,50%	0,7820	0,8000	0,7150	70.271	52.813,47
20/7/2012	0,8000	0,00%	0,8020	0,8080	0,8000	32.319	25.899,28
19/7/2012	0,8000	-0,37%	0,8010	0,8170	0,8000	15.095	12.099,75
18/7/2012	0,8030	0,37%	0,7830	0,8140	0,7830	42.265	33.863,82
17/7/2012	0,8000	0,00%	0,8260	0,8260	0,8000	41.735	33.390,11
16/7/2012	0,8000	-0,99%	0,8100	0,8350	0,8000	45.205	36.590,03
13/7/2012	0,8080	0,62%	0,7860	0,8100	0,7860	44.880	35.854,40
12/7/2012	0,8030	0,37%	0,7900	0,8080	0,7900	87.624	70.029,88
11/7/2012	0,8000	0,00%	0,7900	0,8020	0,7600	164.265	128.945,44
10/7/2012	0,8000	-1,11%	0,8300	0,8300	0,7900	90.294	72.396,45
09/7/2012	0,8090	1,13%	0,8000	0,8250	0,8000	69.419	56.262,28
06/7/2012	0,8000	0,00%	0,7800	0,8060	0,7800	63.826	50.904,64
05/7/2012	0,8000	-0,12%	0,8390	0,8390	0,7840	132.601	106.861,51
04/7/2012	0,8010	6,80%	0,7580	0,8150	0,7500	180.301	142.454,24
03/7/2012	0,7500	4,46%	0,7350	0,7530	0,7300	66.057	48.987,16
02/7/2012	0,7180	-2,71%	0,7480	0,7500	0,7030	33.205	24.238,00
29/6/2012	0,7380	5,43%	0,7240	0,7500	0,7110	63.429	46.448,75
28/6/2012	0,7000	-1,27%	0,6910	0,7040	0,6710	50.366	35.116,93
27/6/2012	0,7090	1,14%	0,7220	0,7220	0,7000	12.905	9.100,69
26/6/2012	0,7010	1,89%	0,6880	0,7080	0,6700	99.511	69.429,70
25/6/2012	0,6880	-6,90%	0,7160	0,7160	0,6710	185.573	127.998,59
22/6/2012	0,7390	-2,76%	0,7400	0,7680	0,7200	165.313	123.355,19
21/6/2012	0,7600	8,57%	0,7000	0,7650	0,6900	149.910	108.531,52
20/6/2012	0,7000	-0,99%	0,7280	0,7450	0,6800	143.820	102.324,29
19/6/2012	0,7070	4,90%	0,6550	0,7200	0,6540	114.510	79.244,80
18/6/2012	0,6740	5,64%	0,7200	0,7200	0,6420	125.035	83.878,59
15/6/2012	0,6380	4,76%	0,6300	0,6430	0,6000	76.506	47.599,06
14/6/2012	0,6090	9,14%	0,5750	0,6300	0,5750	74.113	44.734,15
13/6/2012	0,5580	3,91%	0,5400	0,5600	0,5400	30.100	16.477,79
12/6/2012	0,5370	-1,83%	0,5080	0,5400	0,5000	22.300	11.693,60
11/6/2012	0,5470	4,99%	0,5500	0,5590	0,5310	64.862	35.415,26
08/6/2012	0,5210	6,11%	0,4800	0,5300	0,4800	35.682	18.095,34
07/6/2012	0,4910	3,81%	0,4710	0,5000	0,4710	31.855	15.583,72
06/6/2012	0,4730	0,64%	0,4700	0,4860	0,4640	23.817	11.330,35
05/6/2012	0,4700	-4,86%	0,4940	0,4940	0,4540	65.661	30.602,75
01/6/2012	0,4940	-3,14%	0,5010	0,5090	0,4770	18.575	9.061,18
31/5/2012	0,5100	1,39%	0,5030	0,5180	0,4910	31.963	16.178,74
30/5/2012	0,5030	-3,27%	0,4920	0,5050	0,4830	20.000	9.794,72
29/5/2012	0,5200	-2,62%	0,5380	0,5430	0,5070	47.810	25.006,72
28/5/2012	0,5340	11,25%	0,5000	0,5400	0,4900	74.389	38.494,78
25/5/2012	0,4800	0,21%	0,4810	0,4870	0,4680	6.950	3.320,76
24/5/2012	0,4790	-3,43%	0,4900	0,5030	0,4600	54.388	26.522,74
23/5/2012	0,4960	5,31%	0,4690	0,5080	0,4690	82.186	40.573,92
22/5/2012	0,4710	3,29%	0,4560	0,4720	0,4500	20.998	9.582,97
21/5/2012	0,4560	-3,59%	0,4730	0,4730	0,4560	47.320	21.944,39
18/5/2012	0,4730	2,60%	0,4700	0,4750	0,4500	45.899	21.417,23
17/5/2012	0,4610	-2,95%	0,4800	0,4800	0,4510	53.694	24.900,37
16/5/2012	0,4750	1,06%	0,4930	0,4940	0,4700	17.495	8.402,39
15/5/2012	0,4700	-4,08%	0,5000	0,5100	0,4400	101.042	48.249,02
14/5/2012	0,4900	0,41%	0,4710	0,4900	0,4300	61.135	27.930,76
11/5/2012	0,4880	-7,05%	0,5000	0,5070	0,4770	41.970	20.629,25
10/5/2012	0,5250	9,38%	0,4970	0,5280	0,4840	69.297	35.136,05
09/5/2012	0,4800	-1,23%	0,4940	0,4940	0,4700	33.240	15.929,80
08/5/2012	0,4860	-5,45%	0,5200	0,5280	0,4650	100.473	48.953,37
07/5/2012	0,5140	-15,18%	0,5200	0,5690	0,5010	174.661	92.824,10
04/5/2012	0,6060	1,68%	0,5950	0,6090	0,5950	11.421	6.912,80
03/5/2012	0,5960	1,88%	0,5950	0,5960	0,5860	5.668	3.352,13
02/5/2012	0,5850	-0,85%	0,6090	0,6090	0,5750	20.687	12.056,41
30/4/2012	0,5900	0,00%	0,5910	0,5910	0,5900	3.700	2.184,50
27/4/2012	0,5900	1,72%	0,5900	0,5980	0,5850	11.624	6.859,43
26/4/2012	0,5800	-3,33%	0,6030	0,6030	0,5800	59.459	35.115,72
25/4/2012	0,6000	0,00%	0,6090	0,6150	0,6000	24.020	14.520,32
24/4/2012	0,6000	-2,76%	0,6150	0,6150	0,6000	35.683	21.524,89
23/4/2012	0,6170	-2,53%	0,6490	0,6540	0,6150	23.077	14.403,06
20/4/2012	0,6330	2,76%	0,6300	0,6330	0,6100	31.931	19.876,14
19/4/2012	0,6160	-6,53%	0,6580	0,6600	0,6140	60.840	38.015,31
18/4/2012	0,6590	-0,60%	0,6630	0,6680	0,6500	5.830	3.842,92
17/4/2012	0,6630	0,45%	0,7060	0,7060	0,6610	27.844	18.795,20
12/4/2012	0,6600	-0,75%	0,6650	0,6650	0,6600	19.280	12.742,38
11/4/2012	0,6650	-1,34%	0,7080	0,7080	0,6590	22.011	14.787,44
10/4/2012	0,6740	6,48%	0,6500	0,6790	0,6400	78.899	52.209,34
05/4/2012	0,6330	1,44%	0,6500	0,6500	0,6270	34.901	22.083,43
04/4/2012	0,6240	-8,64%	0,6900	0,6900	0,6240	48.135	31.688,27
03/4/2012	0,6830	1,79%	0,6880	0,6930	0,6750	18.891	12.977,76
02/4/2012	0,6710	-3,17%	0,6740	0,6890	0,6600	29.435	19.847,77
30/3/2012	0,6930	-1,70%	0,7050	0,7100	0,6840	40.531	28.186,66
29/3/2012	0,7050	-3,29%	0,7360	0,7650	0,7050	55.080	40.461,12
28/3/2012	0,7290	1,25%	0,7400	0,7500	0,7100	75.950	55.908,52
27/3/2012	0,7200	-3,87%	0,7370	0,7500	0,7200	19.965	14.587,10
26/3/2012	0,7490	-2,09%	0,7800	0,7800	0,7320	15.520	11.732,86
23/3/2012	0,7650	1,32%	0,7800	0,7800	0,7630	20.968	16.187,90
22/3/2012	0,7550	-0,66%	0,7460	0,7690	0,7460	22.163	16.765,83
21/3/2012	0,7600	-1,30%	0,7820	0,7820	0,7560	28.881	22.094,05
20/3/2012	0,7700	-1,79%	0,7850	0,7940	0,7700	52.881	41.230,39
19/3/2012	0,7840	2,08%	0,7750	0,7950	0,7680	66.556	52.081,88
16/3/2012	0,7680	3,78%	0,7150	0,7680	0,7150	54.714	40.826,02
15/3/2012	0,7400	2,07%	0,7200	0,7400	0,7100	31.740	22.867,30
14/3/2012	0,7250	0,97%	0,7180	0,7450	0,7180	35.102	25.586,06
13/3/2012	0,7180	-4,14%	0,7490	0,7690	0,7180	37.399	27.536,90
12/3/2012	0,7490	-4,34%	0,7820	0,7820	0,7310	25.685	19.324,55
09/3/2012	0,7830	0,77%	0,8100	0,8100	0,7360	63.805	49.697,98
08/3/2012	0,7770	5,14%	0,7420	0,7770	0,7350	82.065	62.591,78
07/3/2012	0,7390	1,51%	0,7150	0,7390	0,7150	43.735	32.071,65
06/3/2012	0,7280	2,68%	0,6900	0,7450	0,6900	67.445	49.354,81
05/3/2012	0,7090	-0,14%	0,6880	0,7100	0,6880	9.400	,00
02/3/2012	0,7100	0,57%	0,7300	0,7300	0,7010	52.694	,00
01/3/2012	0,7060	-1,26%	0,7200	0,7390	0,6900	49.434	,00
29/2/2012	0,7150	6,08%	0,6740	0,7150	0,6500	91.291	,00
28/2/2012	0,6740	-5,34%	0,7200	0,7390	0,6600	70.035	,00
24/2/2012	0,7120	6,27%	0,6800	0,7120	0,6740	80.196	,00
23/2/2012	0,6700	-5,10%	0,6820	0,7380	0,6620	126.509	,00
22/2/2012	0,7060	-5,87%	0,7140	0,7500	0,6900	167.616	,00
21/2/2012	0,7500	-4,70%	0,7900	0,8090	0,7300	155.319	,00
20/2/2012	0,7870	-0,38%	0,8300	0,8490	0,7600	146.877	,00
17/2/2012	0,7900	11,27%	0,7500	0,7900	0,7300	216.768	,00
16/2/2012	0,7100	1,72%	0,6980	0,7210	0,6520	366.011	,00
15/2/2012	0,6980	-10,51%	0,7560	0,7590	0,6860	154.225	,00
14/2/2012	0,7800	-3,11%	0,8050	0,8100	0,7700	132.831	,00
13/2/2012	0,8050	5,23%	0,8590	0,8690	0,8000	233.363	,00
10/2/2012	0,7650	-10,32%	0,8510	0,8510	0,7300	380.690	,00
09/2/2012	0,8530	7,97%	0,7800	0,9000	0,7760	631.875	,00
08/2/2012	0,7900	21,35%	0,6590	0,7910	0,6530	541.808	,00
07/2/2012	0,6510	-0,15%	0,6590	0,6710	0,6440	55.078	,00
06/2/2012	0,6520	3,00%	0,6590	0,6610	0,6400	119.060	,00
03/2/2012	0,6330	0,64%	0,6220	0,6570	0,6190	178.407	,00
02/2/2012	0,6290	-1,72%	0,6400	0,6500	0,6190	177.633	,00
01/2/2012	0,6400	1,43%	0,6310	0,6750	0,6200	480.929	,00
31/1/2012	0,6310	5,52%	0,5990	0,6390	0,5820	382.778	,00
30/1/2012	0,5980	-2,13%	0,6000	0,6190	0,5900	213.552	,00
27/1/2012	0,6110	-6,72%	0,6600	0,6710	0,6010	274.771	,00
26/1/2012	0,6550	4,80%	0,6200	0,6630	0,6000	524.929	,00
25/1/2012	0,6250	5,93%	0,5910	0,6380	0,5820	321.224	,00
24/1/2012	0,5900	-6,35%	0,6250	0,6250	0,5800	220.526	,00
23/1/2012	0,6300	5,00%	0,5900	0,6350	0,5800	257.128	,00
20/1/2012	0,6000	5,63%	0,5800	0,6000	0,5640	226.513	,00
19/1/2012	0,5680	7,58%	0,5340	0,5710	0,5300	368.089	,00
18/1/2012	0,5280	2,72%	0,5150	0,5330	0,5150	125.445	,00
17/1/2012	0,5140	-0,96%	0,5190	0,5260	0,5090	134.322	,00
16/1/2012	0,5190	-1,14%	0,5250	0,5250	0,4920	224.418	,00
13/1/2012	0,5250	4,37%	0,5100	0,5250	0,5020	187.293	,00
12/1/2012	0,5030	4,79%	0,4800	0,5100	0,4800	232.550	,00
11/1/2012	0,4800	0,00%	0,4740	0,4830	0,4660	68.539	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%