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
21/8/2009	2,1600	0,47%	2,1800	2,1800	2,1100	56.655	,00
20/8/2009	2,1500	1,90%	2,1300	2,1700	2,1000	24.816	,00
19/8/2009	2,1100	-2,31%	2,0600	2,1100	2,0600	11.865	,00
18/8/2009	2,1600	5,37%	2,0200	2,1600	2,0200	19.247	,00
17/8/2009	2,0500	-3,30%	2,1000	2,1000	2,0200	18.910	,00
14/8/2009	2,1200	0,00%	2,1200	2,1200	2,0800	8.260	,00
13/8/2009	2,1200	1,44%	2,1600	2,1600	2,0900	24.550	,00
12/8/2009	2,0900	0,00%	2,0600	2,1000	2,0300	26.014	,00
11/8/2009	2,0900	-2,79%	2,1200	2,1600	2,0700	41.469	,00
10/8/2009	2,1500	-3,15%	2,1500	2,1800	2,1200	14.919	,00
07/8/2009	2,2200	0,00%	2,1000	2,2400	2,1000	29.295	,00
06/8/2009	2,2200	1,37%	2,2200	2,2400	2,1800	20.456	,00
05/8/2009	2,1900	-2,23%	2,2300	2,2400	2,1900	20.437	,00
04/8/2009	2,2400	0,45%	2,1800	2,2500	2,1800	42.158	,00
03/8/2009	2,2300	3,24%	2,1600	2,2500	2,1600	43.321	,00
31/7/2009	2,1600	-3,57%	2,2400	2,2400	2,1600	43.323	,00
30/7/2009	2,2400	4,19%	2,1300	2,2400	2,1300	85.394	,00
29/7/2009	2,1500	-1,38%	2,1800	2,2600	2,1500	23.818	,00
28/7/2009	2,1800	-5,22%	2,3200	2,3300	2,1700	168.932	,00
27/7/2009	2,3000	0,44%	2,3300	2,3500	2,2600	56.708	,00
24/7/2009	2,2900	5,05%	2,1900	2,3100	2,1900	206.807	,00
23/7/2009	2,1800	0,00%	2,2000	2,2500	2,1400	153.072	,00
22/7/2009	2,1800	0,46%	2,1400	2,1800	2,1100	65.125	,00
21/7/2009	2,1700	1,40%	2,1700	2,1900	2,1000	61.962	,00
20/7/2009	2,1400	4,39%	2,0500	2,1500	2,0400	145.091	,00
17/7/2009	2,0500	1,49%	2,0500	2,1300	2,0300	92.798	,00
16/7/2009	2,0200	2,02%	1,9800	2,0400	1,9800	31.564	,00
15/7/2009	1,9800	-2,46%	2,0600	2,1000	1,9800	68.400	,00
14/7/2009	2,0300	1,00%	2,0400	2,0700	2,0100	93.261	,00
13/7/2009	2,0100	-0,50%	1,9900	2,0300	1,9700	53.948	,00
10/7/2009	2,0200	-1,94%	2,0400	2,0600	1,9600	56.922	,00
09/7/2009	2,0600	0,49%	2,0400	2,0600	2,0100	32.303	,00
08/7/2009	2,0500	-0,97%	2,0000	2,0600	1,9800	71.144	,00
07/7/2009	2,0700	0,00%	2,0600	2,0700	2,0100	39.996	,00
06/7/2009	2,0700	-0,96%	2,0600	2,0700	2,0300	26.114	,00
03/7/2009	2,0900	0,48%	2,0600	2,1000	2,0400	18.880	,00
02/7/2009	2,0800	-1,89%	2,1000	2,1800	2,0600	120.323	,00
01/7/2009	2,1200	0,95%	2,1000	2,1200	2,0500	49.675	,00
30/6/2009	2,1000	-1,87%	2,1800	2,2000	2,0800	77.052	,00
29/6/2009	2,1400	-3,17%	2,2000	2,2000	2,1100	42.862	,00
26/6/2009	2,2100	1,84%	2,2300	2,2500	2,1800	84.680	,00
25/6/2009	2,1700	1,88%	2,2100	2,2200	2,0500	84.263	,00
24/6/2009	2,1300	2,90%	2,1000	2,1700	2,1000	55.695	,00
23/6/2009	2,0700	3,50%	2,0000	2,1000	1,9500	212.486	,00
22/6/2009	2,0000	-8,68%	2,1200	2,2000	2,0000	100.233	,00
19/6/2009	2,1900	3,30%	2,1500	2,2200	2,1400	88.326	,00
18/6/2009	2,1200	6,00%	2,0400	2,1600	2,0000	151.020	,00
17/6/2009	2,0000	-8,68%	2,1300	2,2300	1,9900	168.648	,00
16/6/2009	2,1900	-7,20%	2,2600	2,3000	2,1800	194.917	,00
15/6/2009	2,3600	0,43%	2,2800	2,4500	2,2800	85.396	,00
12/6/2009	2,3500	-0,84%	2,4500	2,4800	2,3100	170.132	,00
11/6/2009	2,3700	4,41%	2,2700	2,4100	2,2700	244.706	,00
10/6/2009	2,2700	5,09%	2,2500	2,3400	2,1400	229.158	,00
09/6/2009	2,1600	-4,00%	2,2500	2,2500	2,1500	92.392	,00
05/6/2009	2,2500	2,27%	2,3000	2,3600	2,2000	161.761	,00
04/6/2009	2,2000	-2,22%	2,3600	2,3600	2,1600	247.926	,00
03/6/2009	2,2500	0,45%	2,2800	2,2800	2,1600	260.712	,00
02/6/2009	2,2400	13,71%	2,0100	2,3200	1,9600	425.204	,00
01/6/2009	1,9700	3,14%	1,9700	2,0500	1,9300	143.117	,00
29/5/2009	1,9100	-2,55%	2,0000	2,0000	1,8600	207.509	,00
28/5/2009	1,9600	2,08%	1,8900	2,0600	1,8200	830.864	,00
27/5/2009	1,9200	21,52%	1,7300	1,9500	1,7300	567.827	,00
26/5/2009	1,5800	-6,51%	1,6600	1,6900	1,5300	145.784	,00
25/5/2009	1,6900	4,32%	1,6400	1,7300	1,6100	175.805	,00
22/5/2009	1,6200	3,85%	1,5500	1,6800	1,5500	252.533	,00
21/5/2009	1,5600	-4,88%	1,6200	1,7500	1,5500	597.952	,00
20/5/2009	1,6400	13,10%	1,5000	1,6500	1,4700	362.804	,00
19/5/2009	1,4500	2,84%	1,4500	1,4900	1,4000	121.123	,00
18/5/2009	1,4100	-0,70%	1,3900	1,4300	1,3800	53.459	,00
15/5/2009	1,4200	0,71%	1,4700	1,5000	1,4000	58.699	,00
14/5/2009	1,4100	-0,70%	1,3900	1,4500	1,3700	78.488	,00
13/5/2009	1,4200	0,71%	1,4300	1,5600	1,3800	204.971	,00
12/5/2009	1,4100	5,22%	1,3400	1,4300	1,3400	62.387	,00
11/5/2009	1,3400	0,00%	1,3800	1,4400	1,3300	43.970	,00
08/5/2009	1,3400	-1,47%	1,3600	1,4000	1,3200	60.792	,00
07/5/2009	1,3600	-5,56%	1,4700	1,4900	1,3400	138.994	,00
06/5/2009	1,4400	1,41%	1,4700	1,4900	1,3700	111.327	,00
05/5/2009	1,4200	-1,39%	1,4900	1,5200	1,4200	150.320	,00
04/5/2009	1,4400	6,67%	1,4200	1,4700	1,3900	141.713	,00
30/4/2009	1,3500	-6,90%	1,5100	1,5100	1,3500	125.315	,00
29/4/2009	1,4500	11,54%	1,3500	1,4500	1,3500	199.355	,00
28/4/2009	1,3000	-6,47%	1,3600	1,3600	1,2900	97.766	,00
27/4/2009	1,3900	-4,14%	1,4000	1,4800	1,3400	114.664	,00
24/4/2009	1,4500	-7,05%	1,5400	1,5700	1,4400	180.783	,00
23/4/2009	1,5600	3,31%	1,5700	1,6500	1,5100	173.831	,00
22/4/2009	1,5100	9,42%	1,4000	1,5900	1,4000	195.592	,00
21/4/2009	1,3800	8,66%	1,2700	1,5500	1,2700	441.239	,00
16/4/2009	1,2700	29,59%	1,1300	1,2700	1,0700	222.485	,00
15/4/2009	0,9800	4,26%	0,9600	1,0400	0,9200	118.479	,00
14/4/2009	0,9400	1,08%	0,9800	0,9800	0,9300	95.171.251	,00
09/4/2009	0,9300	1,09%	0,9400	0,9600	0,9000	44.159	,00
08/4/2009	0,9200	2,22%	0,9000	0,9400	0,9000	22.237	,00
07/4/2009	0,9000	-1,10%	0,9000	0,9100	0,8700	16.236	,00
06/4/2009	0,9100	1,11%	0,9000	0,9400	0,8800	25.742	,00
03/4/2009	0,9000	0,00%	0,9300	0,9300	0,9000	13.262	,00
02/4/2009	0,9000	5,88%	0,8900	0,9000	0,8700	18.620	,00
01/4/2009	0,8500	-2,30%	0,8600	0,8600	0,8500	6.490	,00
31/3/2009	0,8700	3,57%	0,8600	0,8700	0,8500	8.381	,00
30/3/2009	0,8400	-5,62%	0,8100	0,8700	0,8100	11.011	,00
27/3/2009	0,8900	-3,26%	0,9400	0,9400	0,8800	31.483	,00
26/3/2009	0,9200	0,00%	0,9200	0,9300	0,9000	27.444	,00
24/3/2009	0,9200	0,00%	0,9400	0,9500	0,9000	33.782	,00
23/3/2009	0,9200	2,22%	0,9000	0,9300	0,9000	29.500	,00
20/3/2009	0,9000	-1,10%	0,9200	0,9200	0,8900	11.288	,00
19/3/2009	0,9100	1,11%	0,9200	0,9300	0,8800	24.122	,00
18/3/2009	0,9000	1,12%	0,8900	0,9200	0,8900	42.970	,00
17/3/2009	0,8900	-1,11%	0,8800	0,9300	0,8800	30.630	,00
16/3/2009	0,9000	3,45%	0,9000	0,9000	0,8800	20.196	,00
13/3/2009	0,8700	-1,14%	0,9100	0,9100	0,8700	18.723	,00
12/3/2009	0,8800	0,00%	0,8700	0,8900	0,8600	112.115	,00
11/3/2009	0,8800	-1,12%	0,8700	0,9000	0,8700	10.376	,00
10/3/2009	0,8900	4,71%	0,8800	0,9100	0,8500	14.422	,00
09/3/2009	0,8500	0,00%	0,8700	0,8800	0,8500	15.283	,00
06/3/2009	0,8500	-1,16%	0,8700	0,8700	0,8400	3.952	,00
05/3/2009	0,8600	-3,37%	0,8900	0,9000	0,8500	14.674	,00
04/3/2009	0,8900	3,49%	0,8900	0,8900	0,8500	25.750	,00
03/3/2009	0,8600	-2,27%	0,8400	0,8800	0,8400	8.671	,00
27/2/2009	0,8800	-1,12%	0,8500	0,8900	0,8500	11.418	,00
26/2/2009	0,8900	4,71%	0,9000	0,9000	0,8500	20.408	,00
25/2/2009	0,8500	0,00%	0,8900	0,8900	0,8500	19.424	,00
24/2/2009	0,8500	-1,16%	0,8300	0,9900	0,8300	10.054	,00
23/2/2009	0,8600	-1,15%	0,8700	0,8800	0,8500	5.141	,00
20/2/2009	0,8700	0,00%	0,8600	0,8900	0,8500	26.800	,00
19/2/2009	0,8700	-2,25%	0,9000	0,9100	0,8700	7.005	,00
18/2/2009	0,8900	4,71%	0,8500	0,9200	0,8200	578.657	,00
17/2/2009	0,8500	-5,56%	0,9000	0,9000	0,8500	685.547	,00
16/2/2009	0,9000	-3,23%	0,9100	0,9100	0,9000	1.510	,00
13/2/2009	0,9300	-2,11%	0,9800	0,9800	0,9300	8.863	,00
12/2/2009	0,9500	-3,06%	0,9900	1,0200	0,9200	26.750	,00
11/2/2009	0,9800	-6,67%	1,0000	1,0200	0,9700	47.584	,00
10/2/2009	1,0500	8,25%	0,9700	1,0800	0,9700	124.939	,00
09/2/2009	0,9700	15,48%	0,8400	0,9700	0,8400	566.229	,00
06/2/2009	0,8400	2,44%	0,8300	0,8400	0,8300	3.510	,00
05/2/2009	0,8200	-1,20%	0,8400	0,8400	0,8000	88.950	,00
04/2/2009	0,8300	-1,19%	0,8400	0,8500	0,8200	27.416	,00
03/2/2009	0,8400	0,00%	0,8500	0,8700	0,8200	10.940	,00
02/2/2009	0,8400	-2,33%	0,8700	0,8700	0,8100	7.228	,00
30/1/2009	0,8600	-1,15%	0,8600	0,8800	0,8500	11.206	,00
29/1/2009	0,8700	0,00%	0,8800	0,8800	0,8600	12.730	,00
28/1/2009	0,8700	3,57%	0,8700	0,8800	0,8700	13.614	,00
27/1/2009	0,8400	-2,33%	0,8700	0,8800	0,8400	60.285	,00
26/1/2009	0,8600	0,00%	0,8500	0,8800	0,8500	6.874	,00
23/1/2009	0,8600	2,38%	0,8400	0,8700	0,8400	7.560	,00
22/1/2009	0,8400	-3,45%	0,8600	0,8900	0,8300	243.789	,00
21/1/2009	0,8700	1,16%	0,8200	0,8700	0,8200	445.763	,00
20/1/2009	0,8600	-2,27%	0,8800	0,8800	0,8400	7.572	,00
19/1/2009	0,8800	-3,30%	0,9000	0,9300	0,8800	11.683	,00
16/1/2009	0,9100	0,00%	0,9200	0,9300	0,9000	3.630	,00
15/1/2009	0,9100	4,60%	0,9200	0,9200	0,8700	11.350	,00
14/1/2009	0,8700	-5,43%	0,9200	0,9200	0,8600	15.700	,00
13/1/2009	0,9200	-4,17%	0,9200	0,9500	0,9000	9.400	,00
12/1/2009	0,9600	0,00%	0,9600	0,9900	0,9600	11.185	,00
09/1/2009	0,9600	4,35%	0,9500	0,9800	0,9400	25.780	,00
08/1/2009	0,9200	-1,08%	0,9100	0,9200	0,9000	16.545	,00
07/1/2009	0,9300	-3,12%	0,9900	0,9900	0,9100	15.885	,00
05/1/2009	0,9600	5,49%	0,9200	0,9700	0,9200	16.110	,00
02/1/2009	0,9100	3,41%	0,8500	0,9100	0,8500	7.887	,00
31/12/2008	0,8800	0,00%	0,9000	0,9200	0,8700	8.575	,00
30/12/2008	0,8800	2,33%	0,8700	0,9000	0,8700	20.650	,00
29/12/2008	0,8600	0,00%	0,8900	0,8900	0,8500	15.507	,00
24/12/2008	0,8600	-2,27%	0,9000	0,9000	0,8500	8.980	,00
23/12/2008	0,8800	3,53%	0,8600	0,9000	0,8500	36.900	,00
22/12/2008	0,8500	2,41%	0,8400	0,8600	0,8400	5.710	,00
19/12/2008	0,8300	1,22%	0,8400	0,8600	0,8000	94.384	,00
18/12/2008	0,8200	-9,89%	0,9000	0,9500	0,8100	64.998	,00
17/12/2008	0,9100	0,00%	0,9100	0,9200	0,8600	39.311	,00
16/12/2008	0,9100	-5,21%	0,9400	0,9400	0,9000	47.085	,00
15/12/2008	0,9600	-2,04%	1,0200	1,0200	0,9500	6.127	,00
12/12/2008	0,9800	0,00%	0,9600	0,9900	0,9400	11.675	,00
11/12/2008	0,9800	2,08%	0,9800	0,9900	0,9600	9.963	,00
10/12/2008	0,9600	6,67%	0,9200	0,9800	0,9200	2.850	,00
09/12/2008	0,9000	-3,23%	0,9600	1,0000	0,9000	30.130	,00
08/12/2008	0,9300	3,33%	0,9400	1,0000	0,9200	13.720	,00
05/12/2008	0,9000	-2,17%	0,9300	0,9400	0,9000	34.050	,00
04/12/2008	0,9200	-1,08%	0,9700	0,9700	0,9000	37.737	,00
03/12/2008	0,9300	-2,11%	0,9500	0,9700	0,9300	32.900	,00
02/12/2008	0,9500	-5,00%	1,0000	1,0400	0,9500	84.750	,00
01/12/2008	1,0000	4,17%	1,0000	1,0500	0,9800	42.022	,00
28/11/2008	0,9600	-2,04%	1,0200	1,0200	0,9400	102.094	,00
27/11/2008	0,9800	0,00%	1,0700	1,0700	0,9600	46.115	,00
26/11/2008	0,9800	-2,00%	1,0000	1,0300	0,9800	51.010	,00
25/11/2008	1,0000	-3,85%	1,1400	1,1400	0,9900	119.009	,00
24/11/2008	1,0400	4,00%	1,0500	1,0500	1,0200	36.670	,00
21/11/2008	1,0000	3,09%	1,0100	1,0200	0,9900	88.485	,00
20/11/2008	0,9700	-8,49%	1,0000	1,0700	0,9600	141.545	,00
19/11/2008	1,0600	-0,93%	1,0900	1,1000	1,0600	58.042	,00
18/11/2008	1,0700	-5,31%	1,1100	1,1100	1,0400	71.949	,00
17/11/2008	1,1300	-11,02%	1,2300	1,2300	1,1000	81.582	,00
14/11/2008	1,2700	6,72%	1,4800	1,4800	1,2300	37.664	,00
13/11/2008	1,1900	-15,00%	1,3800	1,3800	1,1400	48.946	,00
12/11/2008	1,4000	-7,28%	1,4900	1,5000	1,4000	9.340	,00
11/11/2008	1,5100	-4,43%	1,5800	1,5800	1,5000	15.380	,00
10/11/2008	1,5800	6,04%	1,5200	1,6300	1,5100	15.355	,00
07/11/2008	1,4900	-0,67%	1,4100	1,5400	1,4100	11.350	,00
06/11/2008	1,5000	-13,79%	1,5800	1,6100	1,5000	31.784	,00
05/11/2008	1,7400	2,96%	1,7000	1,7500	1,6000	78.318	,00
04/11/2008	1,6900	3,05%	1,7000	1,7400	1,6600	62.516	,00
03/11/2008	1,6400	9,33%	1,6000	1,7000	1,6000	83.971	,00
31/10/2008	1,5000	3,45%	1,4000	1,5000	1,3800	123.205	,00
30/10/2008	1,4500	13,28%	1,4000	1,5000	1,4000	44.919	,00
29/10/2008	1,2800	21,90%	1,2800	1,3000	1,1600	30.260	,00
27/10/2008	1,0500	7,14%	0,9800	1,0800	0,7800	23.601	,00
24/10/2008	0,9800	-11,71%	1,0000	1,0700	0,9500	39.104	,00
23/10/2008	1,1100	-6,72%	1,1300	1,1700	1,1000	36.952	,00
22/10/2008	1,1900	-8,46%	1,1800	1,2700	1,1600	50.432	,00
21/10/2008	1,3000	-13,33%	1,6000	1,6000	1,3000	74.036	,00
20/10/2008	1,5000	0,67%	1,5500	1,6700	1,4700	50.788	,00
17/10/2008	1,4900	-8,59%	1,6600	1,6600	1,4500	63.068	,00
16/10/2008	1,6300	-7,39%	1,7600	1,7600	1,6000	39.300	,00
15/10/2008	1,7600	-9,74%	1,9500	1,9500	1,7600	10.864	,00
14/10/2008	1,9500	6,56%	1,9600	2,0000	1,9000	29.433	,00
13/10/2008	1,8300	11,59%	1,9000	1,9000	1,7500	24.525	,00
10/10/2008	1,6400	-12,77%	1,7500	1,8000	1,6100	17.630	,00
09/10/2008	1,8800	4,44%	1,9400	1,9500	1,8500	11.620	,00
08/10/2008	1,8000	-3,74%	1,7600	1,8800	1,7400	33.250	,00
07/10/2008	1,8700	0,54%	1,9000	1,9000	1,8000	9.425	,00
06/10/2008	1,8600	-7,46%	1,8000	1,9000	1,8000	9.543	,00
03/10/2008	2,0100	-1,47%	1,8400	2,0200	1,8400	13.600	,00
02/10/2008	2,0400	-3,32%	2,2000	2,2000	2,0100	10.382	,00
01/10/2008	2,1100	1,44%	2,2000	2,2000	2,1000	11.005	,00
30/9/2008	2,0800	-5,45%	2,1100	2,1400	2,0600	81.566	,00
29/9/2008	2,2000	-4,35%	2,1600	2,3000	2,1000	10.705	,00
26/9/2008	2,3000	-2,13%	2,2800	2,3300	2,2700	12.650	,00
25/9/2008	2,3500	-2,08%	2,4000	2,4000	2,3500	6.600	,00
24/9/2008	2,4000	-4,00%	2,5000	2,5400	2,4000	255.555	,00
23/9/2008	2,5000	0,00%	2,4800	2,5000	2,3800	9.669	,00
22/9/2008	2,5000	2,46%	2,4800	2,5200	2,4800	14.269	,00
19/9/2008	2,4400	8,93%	2,3600	2,4400	2,3400	1.254.017	,00
18/9/2008	2,2400	0,00%	2,2000	2,2400	2,2000	11.626	,00
17/9/2008	2,2400	-1,32%	2,3900	2,3900	2,2100	8.372	,00
16/9/2008	2,2700	-2,16%	2,3200	2,4000	2,2000	14.985	,00
15/9/2008	2,3200	0,87%	2,2800	2,3800	2,2300	25.751	,00
12/9/2008	2,3000	-6,88%	2,4200	2,5000	2,3000	33.130	,00
11/9/2008	2,4700	3,78%	2,3800	2,5000	2,3800	27.100	,00
10/9/2008	2,3800	-4,80%	2,4000	2,5000	2,3200	28.565	,00
09/9/2008	2,5000	-3,85%	2,5000	2,5500	2,4700	37.130	,00
08/9/2008	2,6000	3,59%	2,5000	2,6000	2,5000	32.405	,00
05/9/2008	2,5100	-3,46%	2,6900	2,6900	2,4400	30.433	,00
04/9/2008	2,6000	-5,45%	2,6100	2,6600	2,5800	36.792	,00
03/9/2008	2,7500	-0,72%	2,7700	2,7800	2,7300	86.410	,00
02/9/2008	2,7700	5,73%	2,7600	2,7800	2,7600	2.585	,00
01/9/2008	2,6200	-6,09%	2,6300	2,6300	2,6200	1.040	,00
29/8/2008	2,7900	1,09%	2,7400	2,7900	2,7400	6.570	,00
28/8/2008	2,7600	0,00%	2,7600	2,7800	2,7600	700	,00
27/8/2008	2,7600	2,60%	2,7000	2,7600	2,7000	3.000	,00
26/8/2008	2,6900	3,46%	2,6200	2,7000	2,6000	17.123	,00
25/8/2008	2,6000	0,00%	2,6000	2,6000	2,6000	8.530	,00
22/8/2008	2,6000	0,39%	2,6200	2,6200	2,6000	5.075	,00
21/8/2008	2,5900	0,78%	2,5400	2,6000	2,5300	2.234	,00
20/8/2008	2,5700	-2,65%	2,6400	2,6700	2,5400	8.401	,00
19/8/2008	2,6400	5,60%	2,5500	2,6500	2,5100	5.240	,00
18/8/2008	2,5000	-0,40%	2,5000	2,5000	2,4600	900	,00
14/8/2008	2,5100	-3,46%	2,6000	2,6000	2,5000	11.290	,00
13/8/2008	2,6000	0,00%	2,5600	2,6000	2,5600	1.921	,00
12/8/2008	2,6000	0,00%	2,6800	2,6800	2,6000	1.880	,00
11/8/2008	2,6000	-2,99%	2,6800	2,7000	2,5900	2.840	,00
08/8/2008	2,6800	-1,83%	2,7300	2,7600	2,6600	7.733	,00
07/8/2008	2,7300	-4,21%	2,8200	2,8200	2,7000	11.860	,00
06/8/2008	2,8500	-1,72%	3,0000	3,0000	2,8300	19.507	,00
05/8/2008	2,9000	-1,69%	2,9000	2,9300	2,8700	21.100	,00
04/8/2008	2,9500	-1,67%	2,9900	3,0000	2,9200	9.600	,00
01/8/2008	3,0000	-1,32%	3,0400	3,0800	3,0000	13.000	,00
31/7/2008	3,0400	0,00%	3,0200	3,1000	3,0000	31.000	,00
30/7/2008	3,0400	0,00%	3,1600	3,1800	3,0000	30.939	,00
29/7/2008	3,0400	-5,59%	3,0200	3,1600	3,0200	24.257	,00
28/7/2008	3,2200	3,21%	3,1600	3,2400	3,1200	9.784	,00
25/7/2008	3,1200	-7,69%	3,1800	3,2800	3,1000	29.956	,00
24/7/2008	3,3800	-1,74%	3,3600	3,3800	3,3000	2.949	,00
23/7/2008	3,4400	5,52%	3,4000	3,4400	3,3800	2.723	,00
22/7/2008	3,2600	-1,81%	3,3200	3,3200	3,2600	6.510	,00
21/7/2008	3,3200	-1,78%	3,4200	3,4600	3,3200	7.690	,00
18/7/2008	3,3800	0,60%	3,4000	3,4600	3,3800	4.039	,00
17/7/2008	3,3600	-3,45%	3,4800	3,5600	3,3000	106.984	,00
16/7/2008	3,4800	4,19%	3,3200	3,4800	3,2800	20.460	,00
15/7/2008	3,3400	-7,22%	3,5400	3,5400	3,3400	31.803	,00
14/7/2008	3,6000	1,69%	3,4600	3,6400	3,4600	8.960	,00
11/7/2008	3,5400	-4,32%	3,7000	3,7000	3,5400	12.580	,00
10/7/2008	3,7000	-4,15%	3,8200	3,8800	3,7000	8.081	,00
09/7/2008	3,8600	-2,03%	3,9000	3,9400	3,8600	18.152	,00
08/7/2008	3,9400	-2,48%	4,0400	4,0400	3,9000	41.643	,00
07/7/2008	4,0400	1,00%	4,0000	4,0400	4,0000	39.000	,00
04/7/2008	4,0000	0,00%	4,0000	4,0600	3,9200	42.472	,00
03/7/2008	4,0000	5,26%	3,6600	4,0000	3,6000	40.250	,00
02/7/2008	3,8000	-4,52%	4,0600	4,0600	3,6200	34.400	,00
01/7/2008	3,9800	-0,50%	3,9200	4,0000	3,8400	35.430	,00
30/6/2008	4,0000	0,00%	4,0000	4,0000	3,9000	37.650	,00
27/6/2008	4,0000	3,63%	3,8000	4,0000	3,8000	88.363	,00
26/6/2008	3,8600	2,12%	3,6600	3,8600	3,6600	14.350	,00
25/6/2008	3,7800	3,85%	3,7000	3,7800	3,6000	51.809	,00
24/6/2008	3,6400	-1,62%	3,6200	3,6600	3,6200	38.525	,00
23/6/2008	3,7000	-2,63%	3,6600	3,8000	3,6000	36.210	,00
20/6/2008	3,8000	-1,55%	3,9600	3,9600	3,7000	36.663	,00
19/6/2008	3,8600	1,05%	3,6600	3,8600	3,6600	40.250	,00
18/6/2008	3,8200	-3,54%	3,8600	3,8800	3,6600	46.533	,00
17/6/2008	3,9600	-0,50%	4,0000	4,0000	3,8800	37.032	,00
13/6/2008	3,9800	0,00%	3,9600	4,0400	3,9600	33.630	,00
12/6/2008	3,9800	0,00%	3,8200	3,9800	3,8000	60.969	,00
11/6/2008	3,9800	-3,86%	4,2200	4,2200	3,8600	59.808	,00
10/6/2008	4,1400	-0,48%	4,1000	4,1400	4,0000	34.806	,00
09/6/2008	4,1600	0,00%	4,1000	4,1600	4,0200	28.870	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	6.945.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	98.995.132
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	6.945.613	99,00εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	6.945.613	0,76 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%