Συνεχης ενημερωση

Y/KNOT Invest A.E. (YKNOT)

2,1400 €

-0,0200 (-0,93%)

Άνοιγμα 2,1700
Υψηλό 2,1700
Χαμηλό 2,0900

Όγκος 50.142
Τζίρος 106.523 €
Πράξεις 91

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/4/2010	0,9200	-8,00%	0,9600	0,9600	0,9200	2.755	,00
13/4/2010	1,0000	0,00%	1,0000	1,0000	0,9600	1.169	,00
12/4/2010	1,0000	8,70%	0,9200	1,0000	0,9200	5.500	,00
09/4/2010	0,9200	2,22%	0,9200	0,9800	0,9000	1.700	,00
08/4/2010	0,9000	-8,16%	0,9600	0,9600	0,9000	1.557	,00
07/4/2010	0,9800	2,08%	0,9600	0,9800	0,9600	450	,00
06/4/2010	0,9600	2,13%	0,9000	0,9800	0,9000	6.182	,00
01/4/2010	0,9400	-4,08%	0,9400	0,9800	0,9400	150	,00
31/3/2010	0,9800	0,00%	0,9200	1,0000	0,9000	2.450	,00
30/3/2010	0,9800	0,00%	0,9800	0,9800	0,9800	250	,00
29/3/2010	0,9800	0,00%	0,9800	0,9800	0,9800		,00
26/3/2010	0,9800	2,08%	0,9600	0,9800	0,9400	3.635	,00
24/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600	750	,00
23/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600	500	,00
22/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600		,00
19/3/2010	0,9600	2,13%	0,9600	0,9600	0,9200	875	,00
18/3/2010	0,9400	-7,84%	0,9200	0,9600	0,9200	275	,00
17/3/2010	1,0200	6,25%	0,9400	1,0200	0,9400	2.075	,00
16/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600	500	,00
15/3/2010	0,9600	9,09%	0,9200	0,9600	0,9200	625	,00
12/3/2010	0,8800	-8,33%	0,9800	1,0000	0,8800	2.575	,00
11/3/2010	0,9600	0,00%	0,9800	1,0000	0,9600	820	,00
10/3/2010	0,9600	0,00%	0,8800	0,9600	0,8800	3.220	,00
09/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600	700	,00
08/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600	114	,00
05/3/2010	0,9600	0,00%	0,9600	0,9600	0,9600		,00
04/3/2010	0,9600	4,35%	0,9400	0,9600	0,9400	1.340	,00
03/3/2010	0,9200	0,00%	0,9200	0,9200	0,9200	345	,00
02/3/2010	0,9200	2,22%	0,9200	0,9200	0,9200	5	,00
01/3/2010	0,9000	-2,17%	0,9400	0,9400	0,9000	2.784	,00
26/2/2010	0,9200	6,98%	0,8800	0,9400	0,8800	1.815	,00
25/2/2010	0,8600	4,88%	0,8200	0,8600	0,8200	12.825	,00
24/2/2010	0,8200	-8,89%	0,8600	0,8800	0,8200	1.060	,00
23/2/2010	0,9000	0,00%	0,9400	0,9400	0,9000	2.000	,00
22/2/2010	0,9000	-6,25%	0,9000	0,9400	0,9000	3.585	,00
19/2/2010	0,9600	6,67%	0,8600	0,9600	0,8600	770	,00
18/2/2010	0,9000	4,65%	0,8400	0,9000	0,8200	7.230	,00
17/2/2010	0,8600	0,00%	0,8800	0,8800	0,8600	926	,00
16/2/2010	0,8600	2,38%	0,8600	0,8600	0,8200	3.383	,00
12/2/2010	0,8400	-4,55%	0,8600	0,8600	0,8400	2.000	,00
11/2/2010	0,8800	4,76%	0,8400	0,8800	0,8400	1.205	,00
10/2/2010	0,8400	2,44%	0,8400	0,8400	0,8400	100	,00
09/2/2010	0,8200	2,50%	0,8000	0,8400	0,8000	1.040	,00
08/2/2010	0,8000	-6,98%	0,8800	0,8800	0,7800	5.260	,00
05/2/2010	0,8600	0,00%	0,8200	0,8600	0,8000	5.975	,00
04/2/2010	0,8600	-2,27%	0,8800	0,8800	0,8400	3.575	,00
03/2/2010	0,8800	0,00%	0,9000	0,9200	0,8800	1.030	,00
02/2/2010	0,8800	4,76%	0,8800	0,9000	0,8800	75	,00
01/2/2010	0,8400	-2,33%	0,8600	0,8800	0,8400	1.105	,00
29/1/2010	0,8600	4,88%	0,8000	0,8600	0,8000	1.213	,00
28/1/2010	0,8200	2,50%	0,8200	0,8400	0,8000	5.610	,00
27/1/2010	0,8000	-4,76%	0,8000	0,8000	0,8000	2.575	,00
26/1/2010	0,8400	-2,33%	0,9000	0,9000	0,8400	1.520	,00
25/1/2010	0,8600	0,00%	0,8600	0,8600	0,8600		,00
22/1/2010	0,8600	4,88%	0,8200	0,8600	0,8200	2.617	,00
21/1/2010	0,8200	-4,65%	0,8200	0,8400	0,8200	4.034	,00
20/1/2010	0,8600	4,88%	0,8600	0,9000	0,8600	16.261	,00
19/1/2010	0,8200	-10,87%	0,8400	0,8600	0,7600	10.088	,00
18/1/2010	0,9200	0,00%	0,8800	0,9200	0,8400	350	,00
15/1/2010	0,9200	0,00%	0,9200	0,9200	0,9200	500	,00
14/1/2010	0,9200	4,55%	0,9200	0,9200	0,9200	1.500	,00
13/1/2010	0,8800	-2,22%	0,9200	0,9400	0,8800	14.395	,00
12/1/2010	0,9000	-10,00%	0,9600	0,9600	0,9000	19.525	,00
11/1/2010	1,0000	2,04%	0,9800	1,0000	0,9800	1.760	,00
08/1/2010	0,9800	4,26%	0,9600	0,9800	0,9000	8.981	,00
07/1/2010	0,9400	-7,84%	0,9600	0,9800	0,9200	10.315	,00
05/1/2010	1,0200	0,00%	0,9400	1,0200	0,9400	2.434	,00
04/1/2010	1,0200	0,00%	1,0200	1,0200	1,0200	273	,00
31/12/2009	1,0200	6,25%	0,9600	1,0200	0,9600	161	158,39
30/12/2009	0,9600	0,00%	0,8800	0,9600	0,8800	1.600	1.484,00
29/12/2009	0,9600	2,13%	0,9400	0,9600	0,9400	150	143,00
28/12/2009	0,9400	4,44%	0,9200	0,9400	0,9200	75	70,00
23/12/2009	0,9000	0,00%	0,9200	0,9200	0,8600	865	768,60
22/12/2009	0,9000	7,14%	0,8000	0,9000	0,8000	1.220	1.027,00
21/12/2009	0,8400	-4,55%	0,8800	0,8800	0,8400	550	482,00
18/12/2009	0,8800	10,00%	0,7600	0,8800	0,7600	746	625,04
17/12/2009	0,8000	-6,98%	0,8000	0,8000	0,8000	625	500,00
16/12/2009	0,8600	0,00%	0,8600	0,8600	0,8600		,00
15/12/2009	0,8600	4,88%	0,8200	0,8600	0,8200	1.440	1.205,80
14/12/2009	0,8200	-2,38%	0,8000	0,8800	0,8000	1.362	1.152,70
11/12/2009	0,8400	-8,70%	0,9000	0,9200	0,8400	2.155	1.871,90
10/12/2009	0,9200	4,55%	0,8800	0,9200	0,8800	2.023	1.827,00
09/12/2009	0,8800	0,00%	0,8600	0,8800	0,8600	100	87,40
08/12/2009	0,8800	-8,33%	0,9000	0,9200	0,8800	675	601,40
07/12/2009	0,9600	2,13%	0,9000	0,9600	0,9000	161	151,28
04/12/2009	0,9400	-2,08%	0,9400	0,9400	0,9400	993	933,42
03/12/2009	0,9600	-5,88%	1,0600	1,0600	0,9200	8.125	7.767,25
02/12/2009	1,0200	2,00%	1,0000	1,0200	0,9600	439	444,48
01/12/2009	1,0000	8,70%	0,9600	1,0000	0,9600	3.723	,00
30/11/2009	0,9200	0,00%	0,9400	0,9400	0,8800	2.980	,00
27/11/2009	0,9200	4,55%	0,8800	0,9400	0,8600	11.611	,00
26/11/2009	0,8800	-6,38%	0,9200	1,0200	0,8600	8.975	,00
25/11/2009	0,9400	-7,84%	0,9600	1,0000	0,9200	4.235	,00
24/11/2009	1,0200	2,00%	0,9600	1,0200	0,9600	3.707	,00
23/11/2009	1,0000	-1,96%	1,0000	1,0600	0,9800	6.025	,00
20/11/2009	1,0200	-7,27%	1,0400	1,1000	1,0200	1.240	,00
19/11/2009	1,1000	0,00%	1,0600	1,1400	1,0400	2.030	,00
18/11/2009	1,1000	0,00%	1,1200	1,1800	1,1000	3.010	,00
17/11/2009	1,1000	-5,17%	1,1600	1,1800	1,1000	1.498	,00
16/11/2009	1,1600	-3,33%	1,1600	1,1800	1,1600	935	,00
13/11/2009	1,2000	0,00%	1,1400	1,2000	1,1200	476	,00
12/11/2009	1,2000	0,00%	1,2000	1,2000	1,2000		,00
11/11/2009	1,2000	1,69%	1,1800	1,2000	1,1800	1.025	,00
10/11/2009	1,1800	-3,28%	1,2200	1,2200	1,1400	1.813	,00
09/11/2009	1,2200	-1,61%	1,2200	1,2400	1,2200	1.660	,00
06/11/2009	1,2400	0,00%	1,2400	1,2400	1,2400		,00
05/11/2009	1,2400	-1,59%	1,2400	1,2400	1,2400	1.000	,00
04/11/2009	1,2600	1,61%	1,2600	1,2600	1,2600	4.000	,00
03/11/2009	1,2400	5,08%	1,1800	1,2600	1,1800	375	,00
02/11/2009	1,1800	-6,35%	1,2200	1,2200	1,1400	2.345	,00
30/10/2009	1,2600	1,61%	1,2200	1,3000	1,2000	2.150	,00
29/10/2009	1,2400	3,33%	1,1800	1,2600	1,1600	1.272	,00
27/10/2009	1,2000	-4,76%	1,2600	1,2600	1,2000	85	,00
26/10/2009	1,2600	0,00%	1,2600	1,2600	1,2600	1.260	,00
23/10/2009	1,2600	1,61%	1,2200	1,2800	1,2200	1.981	,00
22/10/2009	1,2400	-1,59%	1,2200	1,2800	1,2200	5.130	,00
21/10/2009	1,2600	6,78%	1,1800	1,2600	1,1800	4.529	,00
20/10/2009	1,1800	-1,67%	1,2000	1,2000	1,1800	5.769	,00
19/10/2009	1,2000	0,00%	1,2000	1,2200	1,1800	1.250	,00
16/10/2009	1,2000	-1,64%	1,2000	1,2200	1,1800	3.110	,00
15/10/2009	1,2200	-1,61%	1,2600	1,2600	1,2000	5.625	,00
14/10/2009	1,2400	3,33%	1,2200	1,2800	1,2200	3.110	,00
13/10/2009	1,2000	-1,64%	1,2400	1,2800	1,2000	20.450	,00
12/10/2009	1,2200	0,00%	1,2400	1,2400	1,1800	17.900	,00
09/10/2009	1,2200	-3,17%	1,2600	1,2600	1,1800	6.970	,00
08/10/2009	1,2600	5,00%	1,2400	1,2600	1,2400	2.031	,00
07/10/2009	1,2000	0,00%	1,2200	1,2400	1,1600	1.550	,00
06/10/2009	1,2000	5,26%	1,1800	1,2200	1,1400	3.396	,00
05/10/2009	1,1400	-3,39%	1,2200	1,2200	1,1400	4.320	,00
02/10/2009	1,1800	-1,67%	1,2200	1,2400	1,1800	3.949	,00
01/10/2009	1,2000	1,69%	1,2200	1,2200	1,2000	11.515	,00
30/9/2009	1,1800	-1,67%	1,2400	1,2400	1,1800	9.525	,00
29/9/2009	1,2000	0,00%	1,2400	1,2600	1,2000	11.589	,00
28/9/2009	1,2000	-3,23%	1,2400	1,2600	1,2000	13.720	,00
25/9/2009	1,2400	-4,62%	1,3000	1,3000	1,2000	45.104	,00
24/9/2009	1,3000	0,00%	1,3400	1,3600	1,2800	10.450	,00
23/9/2009	1,3000	-2,99%	1,3200	1,3200	1,3000	4.950	,00
22/9/2009	1,3400	1,52%	1,3800	1,3800	1,3200	3.205	,00
21/9/2009	1,3200	0,00%	1,3400	1,3800	1,3200	2.079	,00
18/9/2009	1,3200	0,00%	1,3400	1,3400	1,3200	1.325	,00
17/9/2009	1,3200	-1,49%	1,3200	1,3200	1,3200	225	,00
16/9/2009	1,3400	0,00%	1,3400	1,3400	1,2800	6.392	,00
15/9/2009	1,3400	0,00%	1,3400	1,3600	1,3400	1.290	,00
14/9/2009	1,3400	3,08%	1,3200	1,3400	1,3000	3.755	,00
11/9/2009	1,3000	4,84%	1,2400	1,3200	1,2400	8.075	,00
10/9/2009	1,2400	-4,62%	1,3400	1,3600	1,2400	11.634	,00
09/9/2009	1,3000	-5,80%	1,4000	1,4200	1,2800	22.271	,00
08/9/2009	1,3800	4,55%	1,2800	1,4000	1,2400	9.678	,00
07/9/2009	1,3200	-5,71%	1,4400	1,4600	1,2800	16.377	,00
04/9/2009	1,4000	4,48%	1,3800	1,4400	1,3800	14.150	,00
03/9/2009	1,3400	6,35%	1,2600	1,3600	1,2200	16.415	,00
02/9/2009	1,2600	-1,56%	1,2600	1,2800	1,2400	2.304	,00
01/9/2009	1,2800	1,59%	1,2800	1,3000	1,2400	8.333	,00
31/8/2009	1,2600	-8,70%	1,3600	1,3600	1,2600	33.380	,00
28/8/2009	1,3800	-1,43%	1,4400	1,4600	1,3800	2.400	,00
27/8/2009	1,4000	-1,41%	1,4400	1,4400	1,4000	13.407	,00
26/8/2009	1,4200	4,41%	1,4000	1,4400	1,3800	11.177	,00
25/8/2009	1,3600	-1,45%	1,3800	1,4000	1,3200	12.266	,00
24/8/2009	1,3800	0,00%	1,4200	1,4200	1,3600	10.495	,00
21/8/2009	1,3800	0,00%	1,4000	1,4200	1,3600	17.897	,00
20/8/2009	1,3800	1,47%	1,4000	1,4800	1,2400	120.571	,00
19/8/2009	1,3600	-8,11%	1,5200	1,5400	1,3400	49.669	,00
18/8/2009	1,4800	2,78%	1,4800	1,5200	1,4400	11.980	,00
17/8/2009	1,4400	-10,00%	1,6000	1,6000	1,4400	29.870	,00
14/8/2009	1,6000	5,26%	1,5600	1,6200	1,5600	4.308	,00
13/8/2009	1,5200	-9,52%	1,6800	1,7400	1,5200	56.949	,00
12/8/2009	1,6800	-12,50%	1,9200	1,9400	1,5400	7.687	,00
11/8/2009	1,9200	-20,00%	2,3000	2,3600	1,9200	9.280	,00
10/8/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
07/8/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
06/8/2009	2,4000	1,69%	2,3400	2,4000	2,3400	500	,00
05/8/2009	2,3600	0,00%	2,2800	2,3600	2,2600	276	,00
04/8/2009	2,3600	-0,84%	2,3800	2,4000	2,3000	525	,00
03/8/2009	2,3800	1,71%	2,3400	2,3800	2,3400	75	,00
31/7/2009	2,3400	5,41%	2,3000	2,3400	2,3000	75	,00
30/7/2009	2,2200	-7,50%	2,2800	2,3400	2,2000	2.609	,00
29/7/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
28/7/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
27/7/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
24/7/2009	2,4000	0,00%	2,3000	2,4000	2,3000	52	,00
23/7/2009	2,4000	0,00%	2,4000	2,4000	2,4000		,00
22/7/2009	2,4000	-0,83%	2,3800	2,4200	2,2800	1.395	,00
21/7/2009	2,4200	4,31%	2,4000	2,4200	2,4000	75	,00
20/7/2009	2,3200	-4,13%	2,2600	2,4000	2,2600	498	,00
17/7/2009	2,4200	0,00%	2,4200	2,4200	2,4200		,00
16/7/2009	2,4200	-0,82%	2,3000	2,4200	2,2400	1.775	,00
15/7/2009	2,4400	-3,17%	2,3600	2,4800	2,3600	3.075	,00
14/7/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
13/7/2009	2,5200	9,57%	2,3000	2,5200	2,3000	1.500	,00
10/7/2009	2,3000	1,77%	2,2200	2,3000	2,2200	2.500	,00
09/7/2009	2,2600	0,00%	2,2600	2,2600	2,2600		,00
08/7/2009	2,2600	0,00%	2,1600	2,2600	2,1600	1.570	,00
07/7/2009	2,2600	0,00%	2,2600	2,2600	2,2600		,00
06/7/2009	2,2600	-1,74%	2,1600	2,2600	2,1200	875	,00
03/7/2009	2,3000	0,00%	2,3000	2,3000	2,3000		,00
02/7/2009	2,3000	0,00%	2,2000	2,3000	2,1600	1.350	,00
01/7/2009	2,3000	0,88%	2,3000	2,3200	2,2000	1.103	,00
30/6/2009	2,2800	0,88%	2,2800	2,3000	2,1600	480	,00
29/6/2009	2,2600	-0,88%	2,1800	2,3000	2,0800	5.576	,00
26/6/2009	2,2800	1,79%	2,1400	2,2800	2,1200	1.350	,00
25/6/2009	2,2400	0,00%	2,2400	2,2400	2,2400		,00
24/6/2009	2,2400	0,90%	2,3000	2,3600	2,2200	206	,00
23/6/2009	2,2200	-0,89%	2,0800	2,2200	2,0800	930	,00
22/6/2009	2,2400	0,00%	2,2200	2,2400	2,2200	2.000	,00
19/6/2009	2,2400	2,75%	2,2200	2,2400	2,2200	50	,00
18/6/2009	2,1800	-1,80%	2,2200	2,2400	2,1000	390	,00
17/6/2009	2,2200	-0,89%	2,1600	2,2400	2,0800	2.300	,00
16/6/2009	2,2400	0,00%	2,2400	2,2400	2,1600	1.455	,00
15/6/2009	2,2400	0,00%	2,1600	2,2400	2,1600	99	,00
12/6/2009	2,2400	0,90%	2,2200	2,2400	2,1800	401	,00
11/6/2009	2,2200	0,00%	2,2200	2,2400	2,1800	775	,00
10/6/2009	2,2200	3,74%	2,2600	2,3000	2,1800	690	,00
09/6/2009	2,1400	-3,60%	2,1800	2,2200	2,1000	4.075	,00
05/6/2009	2,2200	3,74%	2,1800	2,2400	2,0600	7.380	,00
04/6/2009	2,1400	3,88%	2,0600	2,2400	2,0600	6.664	,00
03/6/2009	2,0600	1,98%	2,0600	2,0800	1,9800	4.325	,00
02/6/2009	2,0200	-5,61%	2,1000	2,1000	2,0000	6.178	,00
01/6/2009	2,1400	1,90%	2,0800	2,1400	2,0800	125	,00
29/5/2009	2,1000	3,96%	2,0400	2,1600	2,0400	10.235	,00
28/5/2009	2,0200	1,00%	2,0400	2,0400	1,9400	3.917	,00
27/5/2009	2,0000	1,01%	2,0200	2,0200	1,9800	1.045	,00
26/5/2009	1,9800	-1,98%	2,0400	2,0400	1,9600	855	,00
25/5/2009	2,0200	0,00%	2,0000	2,0600	2,0000	1.375	,00
22/5/2009	2,0200	1,00%	2,0000	2,0200	1,9800	400	,00
21/5/2009	2,0000	3,09%	1,9000	2,0400	1,9000	2.575	,00
20/5/2009	1,9400	-1,02%	1,9600	2,0000	1,9400	200	,00
19/5/2009	1,9600	3,16%	1,9200	2,0000	1,9200	375	,00
18/5/2009	1,9000	-1,04%	1,9200	1,9200	1,8000	3.170	,00
15/5/2009	1,9200	-4,00%	2,0000	2,0000	1,8400	2.895	,00
14/5/2009	2,0000	1,01%	2,0000	2,0000	2,0000	45	,00
13/5/2009	1,9800	1,02%	1,9600	2,0400	1,9400	6.810	,00
12/5/2009	1,9600	0,00%	1,9600	1,9800	1,8800	3.100	,00
11/5/2009	1,9600	-1,01%	1,9600	1,9800	1,9400	2.680	,00
08/5/2009	1,9800	1,02%	1,9200	2,0000	1,8600	1.905	,00
07/5/2009	1,9600	0,00%	1,9600	1,9600	1,9200	175	,00
06/5/2009	1,9600	0,00%	1,9200	1,9800	1,8400	2.288	,00
05/5/2009	1,9600	-1,01%	1,9200	1,9800	1,8400	3.920	,00
04/5/2009	1,9800	0,00%	1,9600	1,9800	1,9400	225	,00
30/4/2009	1,9800	2,06%	1,9400	2,0000	1,9000	4.885	,00
29/4/2009	1,9400	0,00%	1,9600	1,9800	1,9200	2.938	,00
28/4/2009	1,9400	0,00%	1,9200	1,9400	1,8800	1.775	,00
27/4/2009	1,9400	3,19%	1,8800	1,9400	1,8400	4.125	,00
24/4/2009	1,8800	-4,08%	2,0000	2,0400	1,8600	8.454	,00
23/4/2009	1,9600	-2,00%	1,9200	2,0200	1,8600	12.130	,00
22/4/2009	2,0000	6,38%	1,7800	2,0000	1,7200	2.750	,00
21/4/2009	1,8800	5,62%	1,6800	1,9000	1,6800	1.295	,00
16/4/2009	1,7800	1,14%	1,7600	1,8600	1,7200	4.291	,00
15/4/2009	1,7600	-2,22%	1,7400	1,8600	1,7200	2.175	,00
14/4/2009	1,8000	4,65%	1,7600	1,8800	1,6600	5.560	,00
09/4/2009	1,7200	1,18%	1,7400	1,7400	1,6200	2.339	,00
08/4/2009	1,7000	4,94%	1,6000	1,7000	1,6000	500	,00
07/4/2009	1,6200	2,53%	1,4800	1,6200	1,4800	175	,00
06/4/2009	1,5800	3,95%	1,5400	1,5800	1,5400	700	,00
03/4/2009	1,5200	4,11%	1,4600	1,5400	1,4600	1.655	,00
02/4/2009	1,4600	7,35%	1,3800	1,4800	1,3400	3.455	,00
01/4/2009	1,3600	0,00%	1,3600	1,3600	1,3200	930	,00
31/3/2009	1,3600	1,49%	1,3600	1,3800	1,3000	1.533	,00
30/3/2009	1,3400	-5,63%	1,3400	1,4200	1,3200	1.791	,00
27/3/2009	1,4200	-1,39%	1,4400	1,4400	1,4200	338	,00
26/3/2009	1,4400	4,35%	1,3400	1,4800	1,3000	2.400	,00
24/3/2009	1,3800	-4,17%	1,4000	1,4400	1,3200	4.140	,00
23/3/2009	1,4400	-1,37%	1,4000	1,4400	1,4000	120	,00
20/3/2009	1,4600	-3,95%	1,5000	1,5000	1,4000	4.985	,00
19/3/2009	1,5200	0,00%	1,4600	1,5400	1,4000	2.691	,00
18/3/2009	1,5200	2,70%	1,4800	1,5200	1,4200	600	,00
17/3/2009	1,4800	4,23%	1,4000	1,5000	1,4000	1.064	,00
16/3/2009	1,4200	0,00%	1,3600	1,4400	1,3400	117	,00
13/3/2009	1,4200	1,43%	1,3600	1,5000	1,3000	3.201	,00
12/3/2009	1,4000	-2,78%	1,3600	1,4000	1,3600	70	,00
11/3/2009	1,4400	1,41%	1,4400	1,5200	1,4200	183	,00
10/3/2009	1,4200	1,43%	1,4000	1,4400	1,3600	1.125	,00
09/3/2009	1,4000	0,00%	1,3600	1,4200	1,3600	2.340	,00
06/3/2009	1,4000	-5,41%	1,5200	1,5200	1,3800	3.270	,00
05/3/2009	1,4800	-3,90%	1,4800	1,5000	1,4000	2.520	,00
04/3/2009	1,5400	-4,94%	1,5200	1,5600	1,4600	1.300	,00
03/3/2009	1,6200	0,00%	1,6200	1,6200	1,6200		,00
27/2/2009	1,6200	0,00%	1,6000	1,6200	1,5400	621	,00
26/2/2009	1,6200	-3,57%	1,6600	1,6600	1,5600	1.825	,00
25/2/2009	1,6800	-9,68%	1,8200	1,8200	1,6800	10.932	,00
24/2/2009	1,8600	-8,82%	1,9200	1,9600	1,8400	1.626	,00
23/2/2009	2,0400	-1,92%	2,0000	2,0400	1,9600	125	,00
20/2/2009	2,0800	0,00%	2,0800	2,0800	2,0800		,00
19/2/2009	2,0800	0,97%	2,0400	2,0800	2,0400	110	,00
18/2/2009	2,0600	-3,74%	2,0600	2,1200	1,9600	4.977	,00
17/2/2009	2,1400	-1,83%	2,1000	2,1600	2,0000	1.360	,00
16/2/2009	2,1800	-0,91%	2,1600	2,1800	2,1600	1.255	,00
13/2/2009	2,2000	0,00%	2,0800	2,2000	2,0800	125	,00
12/2/2009	2,2000	2,80%	2,1200	2,2000	2,1200	350	,00
11/2/2009	2,1400	-0,93%	2,0800	2,1400	2,0600	702	,00
10/2/2009	2,1600	-2,70%	2,1600	2,2400	2,0800	1.825	,00
09/2/2009	2,2200	0,00%	2,1400	2,2400	2,1200	475	,00
06/2/2009	2,2200	4,72%	2,1200	2,2800	2,0600	992	,00
05/2/2009	2,1200	-1,85%	2,0600	2,1400	2,0200	990	,00
04/2/2009	2,1600	2,86%	2,0400	2,1800	2,0000	3.774	,00
03/2/2009	2,1000	-8,70%	2,2000	2,2200	2,0800	3.772	,00
02/2/2009	2,3000	0,00%	2,3000	2,3000	2,3000		,00
30/1/2009	2,3000	2,68%	2,2200	2,3000	2,2200	150	,00
29/1/2009	2,2400	-2,61%	2,2000	2,2800	2,1200	3.545	,00
28/1/2009	2,3000	0,00%	2,2200	2,3200	2,1800	1.400	,00
27/1/2009	2,3000	0,00%	2,2000	2,3200	2,2000	4.350	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%