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
01/11/2010	0,7900	-3,66%	0,8300	0,8300	0,7800	107.818	,00
29/10/2010	0,8200	-2,38%	0,8300	0,8400	0,8100	59.136	,00
27/10/2010	0,8400	-4,55%	0,8700	0,8700	0,8300	64.543	,00
26/10/2010	0,8800	-4,35%	0,9100	0,9200	0,8700	76.787	,00
25/10/2010	0,9200	2,22%	0,9200	0,9300	0,9000	68.507	,00
22/10/2010	0,9000	0,00%	0,9000	0,9300	0,8800	125.813	,00
21/10/2010	0,9000	2,27%	0,8900	0,9100	0,8800	55.953	,00
20/10/2010	0,8800	3,53%	0,8700	0,8900	0,8600	78.561	,00
19/10/2010	0,8500	1,19%	0,8600	0,8700	0,8400	298.049	,00
18/10/2010	0,8400	1,20%	0,8400	0,8500	0,8200	128.022	,00
15/10/2010	0,8300	0,00%	0,8400	0,8400	0,8200	61.771	,00
14/10/2010	0,8300	-2,35%	0,8600	0,8800	0,8100	137.912	,00
13/10/2010	0,8500	8,97%	0,7900	0,8800	0,7900	120.585	,00
12/10/2010	0,7800	-2,50%	0,7900	0,8000	0,7800	49.998	,00
11/10/2010	0,8000	1,27%	0,7800	0,8100	0,7800	38.811	,00
08/10/2010	0,7900	-2,47%	0,8100	0,8100	0,7800	66.540	,00
07/10/2010	0,8100	-1,22%	0,8000	0,8400	0,8000	120.897	,00
06/10/2010	0,8200	2,50%	0,8300	0,8400	0,8100	280.979	,00
05/10/2010	0,8000	2,56%	0,7800	0,8100	0,7800	101.044	,00
04/10/2010	0,7800	4,00%	0,7700	0,7900	0,7500	110.452	,00
01/10/2010	0,7500	0,00%	0,7500	0,7700	0,7400	128.517	,00
30/9/2010	0,7500	1,35%	0,7500	0,7700	0,7400	138.530	,00
29/9/2010	0,7400	1,37%	0,7300	0,7600	0,7300	83.165	,00
28/9/2010	0,7300	-2,67%	0,7400	0,7500	0,7200	136.493	,00
27/9/2010	0,7500	-3,85%	0,7900	0,8000	0,7500	92.812	,00
24/9/2010	0,7800	1,30%	0,7900	0,7900	0,7700	98.400	,00
23/9/2010	0,7700	-2,53%	0,7900	0,8000	0,7600	109.718	,00
22/9/2010	0,7900	-3,66%	0,8200	0,8200	0,7800	75.546	,00
21/9/2010	0,8200	5,13%	0,8000	0,8300	0,7800	153.340	,00
20/9/2010	0,7800	-3,70%	0,8300	0,8300	0,7700	126.233	,00
17/9/2010	0,8100	-6,90%	0,8700	0,8900	0,8000	424.403	,00
16/9/2010	0,8700	0,00%	0,8700	0,8900	0,8600	56.982	,00
15/9/2010	0,8700	0,00%	0,8700	0,8900	0,8400	122.450	,00
14/9/2010	0,8700	-3,33%	0,9000	0,9000	0,8600	82.625	,00
13/9/2010	0,9000	-4,26%	0,9300	0,9400	0,8800	172.653	,00
10/9/2010	0,9400	-2,08%	0,9600	0,9700	0,9200	62.670	,00
09/9/2010	0,9600	-2,04%	0,9500	0,9900	0,9400	125.359	,00
08/9/2010	0,9800	0,00%	0,9500	0,9800	0,9300	42.654	,00
07/9/2010	0,9800	-3,92%	1,0100	1,0100	0,9700	24.913	,00
06/9/2010	1,0200	0,00%	1,0500	1,0800	1,0100	94.208	,00
03/9/2010	1,0200	3,03%	0,9900	1,0500	0,9900	52.200	,00
02/9/2010	0,9900	2,06%	1,0000	1,0100	0,9800	32.734	,00
01/9/2010	0,9700	1,04%	0,9600	0,9900	0,9600	24.314	,00
31/8/2010	0,9600	-3,03%	0,9800	0,9800	0,9400	36.935	,00
30/8/2010	0,9900	1,02%	1,0000	1,0100	0,9800	38.536	,00
27/8/2010	0,9800	-2,00%	1,0100	1,0100	0,9700	62.854	,00
26/8/2010	1,0000	3,09%	0,9700	1,0300	0,9600	75.898	,00
25/8/2010	0,9700	-5,83%	1,0100	1,0400	0,9500	55.309	,00
24/8/2010	1,0300	-3,74%	1,0500	1,0600	1,0200	44.433	,00
23/8/2010	1,0700	0,00%	1,0500	1,0800	1,0400	45.896	,00
20/8/2010	1,0700	-4,46%	1,1000	1,1000	1,0600	76.205	,00
19/8/2010	1,1200	-0,88%	1,1300	1,1400	1,1100	29.963	,00
18/8/2010	1,1300	0,89%	1,1300	1,1600	1,1100	50.863	,00
17/8/2010	1,1200	5,66%	1,0700	1,1400	1,0700	70.260	,00
16/8/2010	1,0600	-1,85%	1,0700	1,0900	1,0600	22.690	,00
13/8/2010	1,0800	0,00%	1,0700	1,0800	1,0500	19.245	,00
12/8/2010	1,0800	0,00%	1,0600	1,0900	1,0500	55.422	,00
11/8/2010	1,0800	-0,92%	1,0900	1,0900	1,0300	45.169	,00
10/8/2010	1,0900	-2,68%	1,0900	1,1000	1,0800	52.930	,00
09/8/2010	1,1200	0,90%	1,1100	1,1400	1,0800	106.287	,00
06/8/2010	1,1100	-5,93%	1,1600	1,1800	1,1000	65.101	,00
05/8/2010	1,1800	-3,28%	1,2200	1,2300	1,1600	115.555	,00
04/8/2010	1,2200	0,83%	1,2200	1,2300	1,1700	46.282	,00
03/8/2010	1,2100	0,83%	1,1800	1,2400	1,1800	107.884	,00
02/8/2010	1,2000	12,15%	1,1100	1,2200	1,1100	150.950	,00
30/7/2010	1,0700	-1,83%	1,1000	1,1000	1,0400	34.989	,00
29/7/2010	1,0900	2,83%	1,0600	1,1600	1,0600	141.542	,00
28/7/2010	1,0600	10,42%	0,9600	1,1000	0,9600	274.179	,00
27/7/2010	0,9600	3,23%	0,9000	0,9700	0,8700	148.421	,00
26/7/2010	0,9300	2,20%	0,9000	0,9400	0,8900	28.767	,00
23/7/2010	0,9100	-3,19%	0,9400	0,9500	0,9000	22.307	,00
22/7/2010	0,9400	0,00%	0,9300	0,9500	0,9200	14.341	,00
21/7/2010	0,9400	4,44%	0,9200	0,9500	0,8900	12.381	,00
20/7/2010	0,9000	-6,25%	0,9600	0,9600	0,9000	18.089	,00
19/7/2010	0,9600	1,05%	0,9500	0,9600	0,9400	71.714	,00
16/7/2010	0,9500	2,15%	0,9200	0,9700	0,9100	67.381	,00
15/7/2010	0,9300	2,20%	0,8900	0,9400	0,8900	37.247	,00
14/7/2010	0,9100	0,00%	0,9300	0,9400	0,9100	4.807	,00
13/7/2010	0,9100	2,25%	0,8900	0,9100	0,8900	20.503	,00
12/7/2010	0,8900	0,00%	0,9000	0,9100	0,8800	8.212	,00
09/7/2010	0,8900	-1,11%	0,9200	0,9200	0,8900	8.704	,00
08/7/2010	0,9000	2,27%	0,9000	0,9200	0,8900	19.926	,00
07/7/2010	0,8800	0,00%	0,8900	0,8900	0,8700	6.639	,00
06/7/2010	0,8800	3,53%	0,8900	0,8900	0,8600	11.112	,00
05/7/2010	0,8500	0,00%	0,8600	0,8800	0,8300	8.454	,00
02/7/2010	0,8500	0,00%	0,8500	0,8800	0,8400	20.156	,00
01/7/2010	0,8500	3,66%	0,8000	0,8500	0,8000	10.938	,00
30/6/2010	0,8200	1,23%	0,8300	0,8400	0,8100	12.719	,00
29/6/2010	0,8100	-2,41%	0,8300	0,8300	0,8100	8.236	,00
28/6/2010	0,8300	-1,19%	0,8400	0,8600	0,8200	10.118	,00
25/6/2010	0,8400	-1,18%	0,8300	0,8600	0,8300	11.109	,00
24/6/2010	0,8500	-7,61%	0,8900	0,9000	0,8300	33.030	,00
23/6/2010	0,9200	-1,08%	0,9100	0,9300	0,8800	33.876	,00
22/6/2010	0,9300	-2,11%	0,9700	0,9700	0,9100	14.303	,00
21/6/2010	0,9500	5,56%	0,9200	0,9800	0,9200	28.505	,00
18/6/2010	0,9000	2,27%	0,8800	0,9200	0,8800	15.016	,00
17/6/2010	0,8800	1,15%	0,9000	0,9000	0,8500	20.467	,00
16/6/2010	0,8700	1,16%	0,8600	0,8900	0,8600	18.342	,00
15/6/2010	0,8600	1,18%	0,8700	0,8700	0,8300	17.500	,00
14/6/2010	0,8500	3,66%	0,8400	0,8700	0,8400	42.503	,00
11/6/2010	0,8200	1,23%	0,8400	0,8500	0,8200	40.800	,00
10/6/2010	0,8100	2,53%	0,8000	0,8300	0,7900	33.941	,00
09/6/2010	0,7900	8,22%	0,7500	0,8000	0,7300	65.988	,00
08/6/2010	0,7300	0,00%	0,7300	0,7400	0,7100	75.185	,00
07/6/2010	0,7300	-2,67%	0,7600	0,7600	0,7200	39.685	,00
04/6/2010	0,7500	-3,85%	0,7800	0,7800	0,7400	77.875	,00
03/6/2010	0,7800	0,00%	0,7800	0,8200	0,7700	51.654	,00
02/6/2010	0,7800	0,00%	0,8000	0,8000	0,7500	79.383	,00
01/6/2010	0,7800	-6,02%	0,8200	0,8200	0,7800	58.404	,00
31/5/2010	0,8300	-3,49%	0,8700	0,8800	0,8300	58.711	,00
28/5/2010	0,8600	0,00%	0,8800	0,8900	0,8500	32.401	,00
27/5/2010	0,8600	4,88%	0,8500	0,8700	0,8200	100.576	,00
26/5/2010	0,8200	-5,75%	0,8700	0,8900	0,7700	206.377	,00
25/5/2010	0,8700	-3,33%	0,8800	0,8900	0,8500	48.175	,00
21/5/2010	0,9000	0,00%	0,9200	0,9200	0,8900	49.435	,00
20/5/2010	0,9000	0,00%	0,9000	0,9200	0,8900	31.710	,00
19/5/2010	0,9000	-2,17%	0,9000	0,9300	0,8700	70.729	,00
18/5/2010	0,9200	4,55%	0,9200	0,9300	0,8800	40.337	,00
17/5/2010	0,8800	-4,35%	0,9100	0,9200	0,8800	54.394	,00
14/5/2010	0,9200	-8,00%	1,0100	1,0100	0,9200	36.945	,00
13/5/2010	1,0000	-4,76%	1,0500	1,0600	1,0000	9.209	,00
12/5/2010	1,0500	1,94%	1,0300	1,0500	1,0100	24.936	,00
11/5/2010	1,0300	-1,90%	1,0300	1,0600	0,9900	75.833	,00
10/5/2010	1,0500	14,13%	0,9700	1,0600	0,9700	53.891	,00
07/5/2010	0,9200	-2,13%	0,8800	0,9400	0,8800	28.201	,00
06/5/2010	0,9400	4,44%	0,8900	0,9900	0,8900	39.283	,00
05/5/2010	0,9000	-7,22%	0,9500	0,9700	0,9000	44.711	,00
04/5/2010	0,9700	-7,62%	1,0300	1,0300	0,9600	41.390	,00
03/5/2010	1,0500	1,94%	1,0700	1,0700	0,9900	24.775	,00
30/4/2010	1,0300	0,00%	1,0300	1,0900	0,9800	46.898	,00
29/4/2010	1,0300	11,96%	0,9400	1,0400	0,9400	73.264	,00
28/4/2010	0,9200	10,84%	0,8300	0,9500	0,8300	55.418	,00
27/4/2010	0,8300	-13,54%	1,0000	1,0000	0,8100	83.121	,00
26/4/2010	0,9600	-7,69%	1,0600	1,0600	0,9600	57.472	,00
23/4/2010	1,0400	0,00%	1,0200	1,1000	1,0200	42.707	,00
22/4/2010	1,0400	-6,31%	1,1000	1,1000	1,0300	49.906	,00
21/4/2010	1,1100	-1,77%	1,1300	1,1300	1,0900	3.518	,00
20/4/2010	1,1300	0,00%	1,1000	1,1600	1,1000	40.140	,00
19/4/2010	1,1300	-5,04%	1,1800	1,1800	1,1100	23.681	,00
16/4/2010	1,1900	-1,65%	1,2000	1,2000	1,1600	16.279	,00
15/4/2010	1,2100	3,42%	1,1700	1,2100	1,1500	20.630	,00
14/4/2010	1,1700	-1,68%	1,2200	1,2200	1,1500	24.368	,00
13/4/2010	1,1900	-1,65%	1,2100	1,2100	1,1700	15.476	,00
12/4/2010	1,2100	-0,82%	1,2600	1,2800	1,2100	101.841	,00
09/4/2010	1,2200	4,27%	1,1900	1,2200	1,1700	20.906	,00
08/4/2010	1,1700	-4,88%	1,2000	1,2200	1,1600	53.119	,00
07/4/2010	1,2300	-0,81%	1,2200	1,2900	1,2100	45.228	,00
06/4/2010	1,2400	-6,06%	1,3000	1,3000	1,2300	7.358	,00
01/4/2010	1,3200	-2,22%	1,3600	1,3600	1,3000	15.800	,00
31/3/2010	1,3500	0,75%	1,3300	1,3500	1,3200	23.545	,00
30/3/2010	1,3400	-1,47%	1,3600	1,3600	1,3100	10.745	,00
29/3/2010	1,3600	0,74%	1,3900	1,4000	1,3300	16.655	,00
26/3/2010	1,3500	2,27%	1,4000	1,4200	1,3500	86.552	,00
24/3/2010	1,3200	2,33%	1,3000	1,3400	1,2800	50.752	,00
23/3/2010	1,2900	5,74%	1,2400	1,3000	1,2400	40.034	,00
22/3/2010	1,2200	-2,40%	1,2500	1,2500	1,2000	36.228	,00
19/3/2010	1,2500	0,81%	1,2300	1,2900	1,2200	37.806	,00
18/3/2010	1,2400	-3,88%	1,2500	1,2700	1,2100	61.349	,00
17/3/2010	1,2900	-2,27%	1,3000	1,3600	1,2800	17.434	,00
16/3/2010	1,3200	-5,71%	1,4000	1,4000	1,2900	17.103	,00
15/3/2010	1,4000	0,00%	1,4000	1,4000	1,3700	10.117	,00
12/3/2010	1,4000	2,19%	1,3600	1,4100	1,3600	27.480	,00
11/3/2010	1,3700	2,24%	1,3600	1,4000	1,3600	62.180	,00
10/3/2010	1,3400	4,69%	1,2900	1,3500	1,2800	69.102	,00
09/3/2010	1,2800	-2,29%	1,2800	1,3000	1,2600	24.051	,00
08/3/2010	1,3100	0,00%	1,3400	1,3500	1,3000	20.199	,00
05/3/2010	1,3100	1,55%	1,2700	1,3100	1,2700	12.842	,00
04/3/2010	1,2900	0,00%	1,2500	1,3300	1,2500	37.960	,00
03/3/2010	1,2900	-0,77%	1,3000	1,3000	1,2700	24.923	,00
02/3/2010	1,3000	5,69%	1,2600	1,3000	1,2000	73.710	,00
01/3/2010	1,2300	6,03%	1,1900	1,2400	1,1900	71.764	,00
26/2/2010	1,1600	4,50%	1,1300	1,1600	1,1100	15.894	,00
25/2/2010	1,1100	-2,63%	1,1200	1,1400	1,1000	33.025	,00
24/2/2010	1,1400	-0,87%	1,1200	1,1600	1,1200	27.222	,00
23/2/2010	1,1500	-0,86%	1,1800	1,1800	1,1200	18.526	,00
22/2/2010	1,1600	6,42%	1,0900	1,1700	1,0900	70.850	,00
19/2/2010	1,0900	3,81%	1,0500	1,1100	1,0500	19.196	,00
18/2/2010	1,0500	-2,78%	1,0700	1,0900	1,0500	18.610	,00
17/2/2010	1,0800	2,86%	1,0700	1,1300	1,0500	52.030	,00
16/2/2010	1,0500	-5,41%	1,1100	1,1100	1,0100	22.140	,00
12/2/2010	1,1100	-1,77%	1,1300	1,1500	1,0800	25.221	,00
11/2/2010	1,1300	3,67%	1,1200	1,1700	1,1000	75.699	,00
10/2/2010	1,0900	6,86%	1,0600	1,1400	1,0600	119.536	,00
09/2/2010	1,0200	3,03%	1,0000	1,0500	1,0000	51.893	,00
08/2/2010	0,9900	-1,00%	1,0000	1,0500	0,9600	121.077	,00
05/2/2010	1,0000	-8,26%	1,0500	1,0800	1,0000	130.253	,00
04/2/2010	1,0900	-9,17%	1,1600	1,1600	1,0900	56.379	,00
03/2/2010	1,2000	0,84%	1,1900	1,2500	1,1800	96.649	,00
02/2/2010	1,1900	1,71%	1,1900	1,1900	1,1600	34.362	,00
01/2/2010	1,1700	1,74%	1,1200	1,1900	1,1200	59.550	,00
29/1/2010	1,1500	5,50%	1,0700	1,1500	1,0700	39.415	,00
28/1/2010	1,0900	-0,91%	1,1000	1,1100	1,0500	17.255	,00
27/1/2010	1,1000	-2,65%	1,1400	1,1400	1,0900	17.058	,00
26/1/2010	1,1300	-0,88%	1,1500	1,1600	1,1100	19.164	,00
25/1/2010	1,1400	2,70%	1,1000	1,1400	1,0800	39.585	,00
22/1/2010	1,1100	-1,77%	1,1200	1,1200	1,1000	15.711	,00
21/1/2010	1,1300	-2,59%	1,1300	1,1600	1,0600	103.238	,00
20/1/2010	1,1600	-4,92%	1,2200	1,2200	1,1500	31.385	,00
19/1/2010	1,2200	-1,61%	1,2600	1,2700	1,1600	114.099	,00
18/1/2010	1,2400	-5,34%	1,3100	1,3100	1,2400	55.914	,00
15/1/2010	1,3100	-3,68%	1,3600	1,3800	1,3000	29.550	,00
14/1/2010	1,3600	-0,73%	1,3700	1,3800	1,3400	18.521	,00
13/1/2010	1,3700	-0,72%	1,3900	1,4000	1,3500	25.665	,00
12/1/2010	1,3800	-6,76%	1,4800	1,4800	1,3500	80.024	,00
11/1/2010	1,4800	2,07%	1,4800	1,5100	1,4600	34.714	,00
08/1/2010	1,4500	-2,03%	1,5100	1,5100	1,4500	64.719	,00
07/1/2010	1,4800	2,07%	1,4700	1,5100	1,4700	103.889	,00
05/1/2010	1,4500	3,57%	1,4000	1,4700	1,4000	47.230	,00
04/1/2010	1,4000	-2,78%	1,4400	1,4400	1,3900	14.860	,00
31/12/2009	1,4400	2,13%	1,4300	1,4400	1,3900	60.055	86.225,30
30/12/2009	1,4100	2,92%	1,3600	1,4100	1,3500	26.948	37.588,69
29/12/2009	1,3700	-1,44%	1,3900	1,3900	1,3400	16.278	22.120,22
28/12/2009	1,3900	0,72%	1,3800	1,4100	1,3800	15.970	22.269,90
23/12/2009	1,3800	0,00%	1,3900	1,3900	1,3600	15.959	22.079,26
22/12/2009	1,3800	4,55%	1,3700	1,3900	1,3600	33.442	46.156,63
21/12/2009	1,3200	-3,65%	1,3800	1,4000	1,3200	35.476	47.905,31
18/12/2009	1,3700	-2,14%	1,4000	1,4200	1,3600	30.847	42.748,13
17/12/2009	1,4000	-2,78%	1,3800	1,4100	1,3600	34.972	48.576,47
16/12/2009	1,4400	4,35%	1,4000	1,4400	1,3600	60.917	85.411,70
15/12/2009	1,3800	0,00%	1,4000	1,4000	1,3400	34.108	46.694,14
14/12/2009	1,3800	-0,72%	1,4000	1,4200	1,3600	28.785	39.810,96
11/12/2009	1,3900	-4,79%	1,4900	1,4900	1,3700	125.845	177.086,92
10/12/2009	1,4600	5,80%	1,4000	1,4600	1,3400	141.700	198.901,45
09/12/2009	1,3800	-3,50%	1,4300	1,4300	1,3500	88.380	123.353,07
08/12/2009	1,4300	-8,92%	1,5500	1,5700	1,4300	80.853	120.072,43
07/12/2009	1,5700	-4,85%	1,6600	1,6600	1,5700	42.315	67.404,31
04/12/2009	1,6500	1,23%	1,5700	1,6600	1,5600	220.030	352.042,31
03/12/2009	1,6300	-2,40%	1,7100	1,7700	1,6300	114.151	193.844,22
02/12/2009	1,6700	4,38%	1,6400	1,7300	1,6100	168.990	282.323,90
01/12/2009	1,6000	11,11%	1,4900	1,6500	1,4900	184.456	,00
30/11/2009	1,4400	-2,70%	1,4900	1,5000	1,4400	88.479	,00
27/11/2009	1,4800	0,00%	1,4400	1,5200	1,3900	107.838	,00
26/11/2009	1,4800	-5,73%	1,5700	1,5700	1,4500	62.385	,00
25/11/2009	1,5700	3,97%	1,5700	1,6200	1,5400	155.172	,00
24/11/2009	1,5100	0,00%	1,5200	1,5400	1,4700	38.807	,00
23/11/2009	1,5100	2,03%	1,5100	1,5400	1,4500	53.356	,00
20/11/2009	1,4800	-4,52%	1,5900	1,5900	1,4600	80.553	,00
19/11/2009	1,5500	-2,52%	1,5600	1,6200	1,5400	47.163	,00
18/11/2009	1,5900	-1,24%	1,6100	1,6500	1,5600	101.558	,00
17/11/2009	1,6100	-2,42%	1,6900	1,7000	1,6100	36.934	,00
16/11/2009	1,6500	-4,07%	1,7000	1,7200	1,6200	80.141	,00
13/11/2009	1,7200	-1,71%	1,7500	1,7800	1,7200	52.244	,00
12/11/2009	1,7500	-4,37%	1,8200	1,8200	1,7500	85.259	,00
11/11/2009	1,8300	-1,61%	1,8600	1,8900	1,8300	43.861	,00
10/11/2009	1,8600	1,09%	1,8600	1,8800	1,8200	53.415	,00
09/11/2009	1,8400	0,55%	1,8300	1,8700	1,8300	21.164	,00
06/11/2009	1,8300	-1,08%	1,8900	1,9000	1,8300	57.298	,00
05/11/2009	1,8500	0,54%	1,8400	1,8700	1,8300	40.485	,00
04/11/2009	1,8400	2,79%	1,8700	1,9000	1,8100	33.271	,00
03/11/2009	1,7900	-3,76%	1,8300	1,8800	1,7600	86.904	,00
02/11/2009	1,8600	-3,12%	1,8600	1,9200	1,8600	94.750	,00
30/10/2009	1,9200	-3,03%	2,0300	2,0700	1,9200	148.908	,00
29/10/2009	1,9800	-3,41%	2,0000	2,0100	1,9100	196.108	,00
27/10/2009	2,0500	-2,38%	2,1000	2,1200	2,0100	202.179	,00
26/10/2009	2,1000	-5,41%	2,2200	2,2200	2,1000	250.241	,00
23/10/2009	2,2200	-1,77%	2,2600	2,3000	2,2100	87.040	,00
22/10/2009	2,2600	0,89%	2,2300	2,2800	2,1900	157.420	,00
21/10/2009	2,2400	-1,75%	2,3000	2,3300	2,2100	278.778	,00
20/10/2009	2,2800	5,56%	2,1800	2,3300	2,1200	434.852	,00
19/10/2009	2,1600	1,41%	2,1500	2,1800	2,1200	46.100	,00
16/10/2009	2,1300	-2,74%	2,1900	2,2400	2,1200	92.084	,00
15/10/2009	2,1900	-1,35%	2,2600	2,2800	2,1800	102.849	,00
14/10/2009	2,2200	0,45%	2,2100	2,2700	2,2100	58.834	,00
13/10/2009	2,2100	-3,91%	2,3200	2,3200	2,1900	77.672	,00
12/10/2009	2,3000	4,55%	2,2500	2,3500	2,2300	280.202	,00
09/10/2009	2,2000	1,85%	2,1700	2,2500	2,1400	180.756	,00
08/10/2009	2,1600	0,47%	2,2000	2,2400	2,1400	138.739	,00
07/10/2009	2,1500	0,47%	2,1300	2,2500	2,1300	394.204	,00
06/10/2009	2,1400	1,90%	2,0700	2,1700	2,0700	124.404	,00
05/10/2009	2,1000	1,94%	2,1000	2,1000	2,0600	182.550	,00
02/10/2009	2,0600	-0,48%	2,0300	2,0900	2,0300	79.221	,00
01/10/2009	2,0700	0,00%	2,0700	2,0900	2,0500	64.023	,00
30/9/2009	2,0700	-2,36%	2,1500	2,1600	2,0700	52.076	,00
29/9/2009	2,1200	-0,47%	2,1100	2,1400	2,1000	89.881	,00
28/9/2009	2,1300	0,00%	2,1000	2,1700	2,0900	70.082	,00
25/9/2009	2,1300	0,47%	2,1300	2,1400	2,1000	44.882	,00
24/9/2009	2,1200	-2,30%	2,1500	2,2300	2,1200	73.965	,00
23/9/2009	2,1700	-2,69%	2,2400	2,2600	2,1700	76.135	,00
22/9/2009	2,2300	2,29%	2,1600	2,2500	2,1600	104.828	,00
21/9/2009	2,1800	-1,36%	2,2100	2,2800	2,1500	131.203	,00
18/9/2009	2,2100	1,38%	2,1800	2,3000	2,1300	556.919	,00
17/9/2009	2,1800	3,81%	2,1400	2,1800	2,1000	136.415	,00
16/9/2009	2,1000	0,96%	2,1300	2,1300	2,0700	26.820	,00
15/9/2009	2,0800	1,46%	2,0300	2,1500	2,0200	132.426	,00
14/9/2009	2,0500	-1,91%	2,0500	2,0600	2,0100	33.992	,00
11/9/2009	2,0900	0,48%	2,1200	2,1200	2,0100	33.559	,00
10/9/2009	2,0800	-0,95%	2,1200	2,1700	2,0600	76.991	,00
09/9/2009	2,1000	2,44%	2,0100	2,1000	2,0000	193.676	,00
08/9/2009	2,0500	-0,97%	2,0200	2,0900	2,0200	42.179	,00
07/9/2009	2,0700	2,48%	2,0500	2,0800	2,0100	46.141	,00
04/9/2009	2,0200	1,51%	2,0400	2,0400	1,9600	43.132	,00
03/9/2009	1,9900	-4,33%	2,1000	2,1000	1,9300	127.798	,00
02/9/2009	2,0800	-3,70%	2,1100	2,1300	2,0700	56.890	,00
01/9/2009	2,1600	1,41%	2,1500	2,1600	2,0600	53.370	,00
31/8/2009	2,1300	-2,74%	2,1800	2,1800	2,0800	53.763	,00
28/8/2009	2,1900	1,39%	2,2000	2,3000	2,1600	203.296	,00
27/8/2009	2,1600	-0,92%	2,2000	2,2200	2,1400	66.542	,00
26/8/2009	2,1800	0,46%	2,1400	2,2500	2,1400	211.377	,00
25/8/2009	2,1700	0,93%	2,0600	2,1700	2,0500	26.643	,00
24/8/2009	2,1500	0,00%	2,1500	2,2000	2,1200	44.994	,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.%