Συνεχης ενημερωση

ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)

0,1500 €

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
09/6/2010	0,3200	0,00%	0,3200	0,3200	0,3200	250	,00
08/6/2010	0,3200	0,00%	0,3200	0,3200	0,3200	750	,00
07/6/2010	0,3200	0,00%	0,3200	0,3200	0,2800	2.875	,00
04/6/2010	0,3200	0,00%	0,3200	0,3200	0,2800	629	,00
03/6/2010	0,3200	0,00%	0,2800	0,3200	0,2800	1.411	,00
02/6/2010	0,3200	0,00%	0,3200	0,3200	0,3200		,00
01/6/2010	0,3200	0,00%	0,3200	0,3200	0,3200	750	,00
31/5/2010	0,3200	0,00%	0,3200	0,3200	0,3200	188	,00
28/5/2010	0,3200	14,29%	0,2800	0,3200	0,2800	786	,00
27/5/2010	0,2800	0,00%	0,2800	0,2800	0,2800		,00
26/5/2010	0,2800	-12,50%	0,3200	0,3200	0,2800	1.527	,00
25/5/2010	0,3200	0,00%	0,3200	0,3200	0,3200	825	,00
21/5/2010	0,3200	14,29%	0,3200	0,3200	0,3200	250	,00
20/5/2010	0,2800	0,00%	0,2800	0,2800	0,2800	4.189	,00
19/5/2010	0,2800	0,00%	0,2800	0,2800	0,2800	2.331	,00
18/5/2010	0,2800	-12,50%	0,3200	0,3200	0,2800	10.427	,00
17/5/2010	0,3200	0,00%	0,2800	0,3200	0,2800	174	,00
14/5/2010	0,3200	0,00%	0,2800	0,3200	0,2800	417	,00
13/5/2010	0,3200	0,00%	0,3200	0,3200	0,2800	2.178	,00
12/5/2010	0,3200	0,00%	0,3200	0,3200	0,3200	1.075	,00
11/5/2010	0,3200	0,00%	0,3200	0,3200	0,3200	6.698	,00
10/5/2010	0,3200	0,00%	0,3600	0,3600	0,3200	3.350	,00
07/5/2010	0,3200	0,00%	0,3200	0,3200	0,3200	1.985	,00
06/5/2010	0,3200	0,00%	0,3200	0,3200	0,3200	1.419	,00
05/5/2010	0,3200	0,00%	0,3200	0,3600	0,3200	963	,00
04/5/2010	0,3200	-11,11%	0,3200	0,3200	0,3200	1.323	,00
03/5/2010	0,3600	0,00%	0,3600	0,3600	0,3600	8	,00
30/4/2010	0,3600	0,00%	0,3600	0,3600	0,3600	2.500	,00
29/4/2010	0,3600	12,50%	0,3200	0,3600	0,3200	3.875	,00
28/4/2010	0,3200	0,00%	0,3200	0,3200	0,3200	2.127	,00
27/4/2010	0,3200	-11,11%	0,3600	0,3600	0,3200	6.750	,00
26/4/2010	0,3600	0,00%	0,3600	0,3600	0,3200	5.625	,00
23/4/2010	0,3600	12,50%	0,3600	0,3600	0,3600	9.750	,00
22/4/2010	0,3200	-11,11%	0,3200	0,3600	0,3200	5.575	,00
21/4/2010	0,3600	0,00%	0,3600	0,3600	0,3200	4.750	,00
20/4/2010	0,3600	0,00%	0,3600	0,3600	0,3200	8.533	,00
19/4/2010	0,3600	-18,18%	0,4000	0,4000	0,3600	12.393	,00
16/4/2010	0,4400	0,00%	0,4400	0,4400	0,4000	3.305	,00
15/4/2010	0,4400	-8,33%	0,4800	0,4800	0,4400	7.000	,00
14/4/2010	0,4800	-14,29%	0,5200	0,5200	0,4800	1.550	,00
13/4/2010	0,5600	7,69%	0,5600	0,5600	0,5200	8.439	,00
12/4/2010	0,5200	0,00%	0,5200	0,5200	0,5200	2.433	,00
09/4/2010	0,5200	-7,14%	0,5200	0,5200	0,5200	3.709	,00
08/4/2010	0,5600	0,00%	0,5600	0,5600	0,5600		,00
07/4/2010	0,5600	7,69%	0,5200	0,5600	0,5200	625	,00
06/4/2010	0,5200	-7,14%	0,5600	0,5600	0,5200	1.282	,00
01/4/2010	0,5600	0,00%	0,5600	0,5600	0,5600	510	,00
31/3/2010	0,5600	0,00%	0,5600	0,5600	0,5600	1.220	,00
30/3/2010	0,5600	0,00%	0,5600	0,5600	0,5600	925	,00
29/3/2010	0,5600	-6,67%	0,5600	0,5600	0,5600	3.133	,00
26/3/2010	0,6000	7,14%	0,6000	0,6000	0,6000	745	,00
24/3/2010	0,5600	0,00%	0,5600	0,6000	0,5600	2.506	,00
23/3/2010	0,5600	7,69%	0,5600	0,6000	0,5600	1.578	,00
22/3/2010	0,5200	-7,14%	0,5200	0,5600	0,5200	4.513	,00
19/3/2010	0,5600	-6,67%	0,6000	0,6000	0,5600	1.500	,00
18/3/2010	0,6000	0,00%	0,5600	0,6000	0,5600	3.427	,00
17/3/2010	0,6000	-6,25%	0,6000	0,6400	0,6000	429	,00
16/3/2010	0,6400	0,00%	0,6400	0,6400	0,6400	2.629	,00
15/3/2010	0,6400	0,00%	0,6400	0,6400	0,6400	3.925	,00
12/3/2010	0,6400	-5,88%	0,6400	0,6800	0,6400	725	,00
11/3/2010	0,6800	0,00%	0,6800	0,6800	0,6800	425	,00
10/3/2010	0,6800	0,00%	0,6800	0,6800	0,6800		,00
09/3/2010	0,6800	6,25%	0,6800	0,6800	0,6800	125	,00
08/3/2010	0,6400	0,00%	0,6400	0,6800	0,6400	528	,00
05/3/2010	0,6400	-5,88%	0,6400	0,6400	0,6400	4.616	,00
04/3/2010	0,6800	0,00%	0,6800	0,7200	0,6800	2.865	,00
03/3/2010	0,6800	0,00%	0,6400	0,6800	0,6400	353	,00
02/3/2010	0,6800	0,00%	0,6800	0,6800	0,6800	1.736	,00
01/3/2010	0,6800	6,25%	0,6800	0,7200	0,6400	3.839	,00
26/2/2010	0,6400	6,67%	0,6400	0,6400	0,6000	625	,00
25/2/2010	0,6000	-6,25%	0,6000	0,6000	0,6000	137	,00
24/2/2010	0,6400	-5,88%	0,6400	0,6400	0,6400	125	,00
23/2/2010	0,6800	6,25%	0,6800	0,6800	0,6800	145	,00
22/2/2010	0,6400	6,67%	0,6400	0,6400	0,6400	125	,00
19/2/2010	0,6000	0,00%	0,5600	0,6400	0,5600	3.943	,00
18/2/2010	0,6000	0,00%	0,5600	0,6000	0,5600	1.053	,00
17/2/2010	0,6000	-6,25%	0,6000	0,6000	0,6000	1.875	,00
16/2/2010	0,6400	0,00%	0,6400	0,6400	0,6400	301	,00
12/2/2010	0,6400	-5,88%	0,6400	0,6400	0,6400	1.325	,00
11/2/2010	0,6800	6,25%	0,6800	0,6800	0,6800	125	,00
10/2/2010	0,6400	6,67%	0,6400	0,7200	0,6400	1.645	,00
09/2/2010	0,6000	0,00%	0,6000	0,6400	0,6000	776	,00
08/2/2010	0,6000	0,00%	0,6000	0,6000	0,6000	1.446	,00
05/2/2010	0,6000	-6,25%	0,6000	0,6000	0,6000	3.224	,00
04/2/2010	0,6400	-5,88%	0,6800	0,6800	0,6400	932	,00
03/2/2010	0,6800	0,00%	0,6800	0,6800	0,6400	1.380	,00
02/2/2010	0,6800	0,00%	0,6800	0,6800	0,6800	163	,00
01/2/2010	0,6800	6,25%	0,6800	0,6800	0,6400	1.321	,00
29/1/2010	0,6400	-5,88%	0,6400	0,6400	0,6400	1.250	,00
28/1/2010	0,6800	-5,56%	0,7200	0,7200	0,6800	715	,00
27/1/2010	0,7200	5,88%	0,7200	0,7200	0,7200	175	,00
26/1/2010	0,6800	0,00%	0,6800	0,6800	0,6400	1.756	,00
25/1/2010	0,6800	0,00%	0,6800	0,6800	0,6800	825	,00
22/1/2010	0,6800	-5,56%	0,6800	0,6800	0,6800	1.588	,00
21/1/2010	0,7200	-10,00%	0,7600	0,7600	0,7200	2.573	,00
20/1/2010	0,8000	-4,76%	0,8000	0,8000	0,7600	749	,00
19/1/2010	0,8400	0,00%	0,8800	0,8800	0,8400	256	,00
18/1/2010	0,8400	0,00%	0,8400	0,8400	0,8000	352	,00
15/1/2010	0,8400	0,00%	0,8000	0,8800	0,7600	865	,00
14/1/2010	0,8400	-8,70%	0,9200	0,9200	0,8400	1.060	,00
13/1/2010	0,9200	-4,17%	0,9200	0,9200	0,8800	2.295	,00
12/1/2010	0,9600	0,00%	0,8800	0,9600	0,8800	3.250	,00
11/1/2010	0,9600	4,35%	0,9600	0,9600	0,9600	1.551	,00
08/1/2010	0,9200	4,55%	0,8800	0,9600	0,8800	5.975	,00
07/1/2010	0,8800	10,00%	0,8400	0,8800	0,8400	4.320	,00
05/1/2010	0,8000	0,00%	0,8000	0,8000	0,8000	3.480	,00
04/1/2010	0,8000	-4,76%	0,8000	0,8000	0,8000	500	,00
31/12/2009	0,8400	10,53%	0,8000	0,8800	0,8000	3.305	2.727,60
30/12/2009	0,7600	0,00%	0,7600	0,7600	0,7200	4.576	3.414,90
29/12/2009	0,7600	0,00%	0,7600	0,8000	0,7600	400	309,00
28/12/2009	0,7600	-5,00%	0,8000	0,8000	0,7600	1.913	1.486,50
23/12/2009	0,8000	0,00%	0,8400	0,8400	0,8000	1.988	1.610,00
22/12/2009	0,8000	5,26%	0,8000	0,8000	0,7600	1.013	798,04
21/12/2009	0,7600	5,56%	0,7600	0,7600	0,7600	1.375	1.045,00
18/12/2009	0,7200	5,88%	0,6800	0,7200	0,6800	4.185	2.975,46
17/12/2009	0,6800	-5,56%	0,6800	0,7200	0,6800	6.703	4.607,16
16/12/2009	0,7200	-10,00%	0,8000	0,8000	0,7200	7.554	5.584,56
15/12/2009	0,8000	5,26%	0,7600	0,8000	0,7600	1.400	1.115,00
14/12/2009	0,7600	0,00%	0,7600	0,8000	0,7200	7.703	5.918,52
11/12/2009	0,7600	-5,00%	0,7600	0,8000	0,7200	19.743	14.779,00
10/12/2009	0,8000	-9,09%	0,8800	0,8800	0,7200	9.988	7.865,40
09/12/2009	0,8800	-8,33%	0,8800	0,8800	0,8000	1.674	1.462,90
08/12/2009	0,9600	-4,00%	0,9600	1,0400	0,9200	5.597	5.417,35
07/12/2009	1,0000	0,00%	1,0000	1,0000	0,9600	1.865	1.835,92
04/12/2009	1,0000	0,00%	0,9600	1,0000	0,9600	2.426	2.409,13
03/12/2009	1,0000	-3,85%	1,0000	1,0400	0,9600	10.370	10.340,01
02/12/2009	1,0400	4,00%	1,0000	1,0800	1,0000	4.973	,00
01/12/2009	1,0000	-3,85%	1,0400	1,0400	1,0000	9.813	,00
30/11/2009	1,0400	-7,14%	1,0800	1,1200	1,0400	7.460	,00
27/11/2009	1,1200	-3,45%	1,1200	1,1600	1,0800	5.114	,00
26/11/2009	1,1600	-3,33%	1,1200	1,1600	1,1200	4.875	,00
25/11/2009	1,2000	-3,23%	1,2000	1,2000	1,1200	17.143	,00
24/11/2009	1,2400	0,00%	1,2400	1,2800	1,2400	950	,00
23/11/2009	1,2400	-3,13%	1,2800	1,2800	1,2400	3.946	,00
20/11/2009	1,2800	0,00%	1,2800	1,2800	1,2400	437	,00
19/11/2009	1,2800	0,00%	1,2400	1,2800	1,2400	1.219	,00
18/11/2009	1,2800	3,23%	1,2400	1,2800	1,2400	6.236	,00
17/11/2009	1,2400	-3,13%	1,2400	1,3200	1,2400	9.860	,00
16/11/2009	1,2800	-3,03%	1,3200	1,3200	1,2400	7.793	,00
13/11/2009	1,3200	0,00%	1,3200	1,3200	1,3200	150	,00
12/11/2009	1,3200	-2,94%	1,3600	1,3600	1,2800	4.308	,00
11/11/2009	1,3600	-2,86%	1,3600	1,4000	1,3600	2.675	,00
10/11/2009	1,4000	-2,78%	1,4000	1,4400	1,4000	2.162	,00
09/11/2009	1,4400	0,00%	1,4000	1,4400	1,3600	2.312	,00
06/11/2009	1,4400	2,86%	1,3600	1,4400	1,3600	1.455	,00
05/11/2009	1,4000	2,94%	1,4000	1,4000	1,4000	261	,00
04/11/2009	1,3600	0,00%	1,4000	1,4000	1,3600	1.888	,00
03/11/2009	1,3600	0,00%	1,3600	1,4000	1,3600	5.900	,00
02/11/2009	1,3600	-2,86%	1,3600	1,4000	1,3200	6.591	,00
30/10/2009	1,4000	-2,78%	1,4800	1,5200	1,4000	7.131	,00
29/10/2009	1,4400	2,86%	1,4000	1,4400	1,3600	6.525	,00
27/10/2009	1,4000	-5,41%	1,4400	1,4400	1,4000	2.089	,00
26/10/2009	1,4800	-2,63%	1,4800	1,5200	1,4400	3.822	,00
23/10/2009	1,5200	2,70%	1,4400	1,5200	1,4400	11.967	,00
22/10/2009	1,4800	5,71%	1,4400	1,4800	1,4400	8.650	,00
21/10/2009	1,4000	-2,78%	1,4000	1,4000	1,3600	13.505	,00
20/10/2009	1,4400	0,00%	1,4400	1,4800	1,4000	8.614	,00
19/10/2009	1,4400	0,00%	1,4000	1,4800	1,3600	5.199	,00
16/10/2009	1,4400	0,00%	1,4400	1,4400	1,3600	2.415	,00
15/10/2009	1,4400	-2,70%	1,4400	1,4800	1,4000	7.456	,00
14/10/2009	1,4800	0,00%	1,4400	1,5200	1,4400	17.373	,00
13/10/2009	1,4800	-2,63%	1,4800	1,5200	1,4400	11.641	,00
12/10/2009	1,5200	5,56%	1,4000	1,5600	1,4000	17.085	,00
09/10/2009	1,4400	0,00%	1,4400	1,4800	1,4000	1.751	,00
08/10/2009	1,4400	0,00%	1,4400	1,4400	1,3600	19.326	,00
07/10/2009	1,4400	0,00%	1,4400	1,4800	1,4000	8.527	,00
06/10/2009	1,4400	2,86%	1,4400	1,4800	1,4400	2.113	,00
05/10/2009	1,4000	2,94%	1,3600	1,4400	1,3600	2.326	,00
02/10/2009	1,3600	-2,86%	1,4000	1,4000	1,3600	8.236	,00
01/10/2009	1,4000	-2,78%	1,4000	1,4000	1,3200	27.305	,00
30/9/2009	1,4400	-2,70%	1,4800	1,4800	1,4000	8.415	,00
29/9/2009	1,4800	-2,63%	1,4800	1,5200	1,4800	7.238	,00
28/9/2009	1,5200	0,00%	1,5200	1,5200	1,4800	6.427	,00
25/9/2009	1,5200	0,00%	1,5200	1,5600	1,4800	9.789	,00
24/9/2009	1,5200	-2,56%	1,5600	1,5600	1,5200	3.692	,00
23/9/2009	1,5600	0,00%	1,5600	1,6000	1,5200	4.343	,00
22/9/2009	1,5600	0,00%	1,5600	1,6000	1,5600	2.384	,00
21/9/2009	1,5600	0,00%	1,5600	1,5600	1,5600	3.046	,00
18/9/2009	1,5600	0,00%	1,6000	1,6000	1,5200	6.189	,00
17/9/2009	1,5600	0,00%	1,5600	1,6000	1,5200	8.073	,00
16/9/2009	1,5600	2,63%	1,5600	1,6000	1,5200	6.868	,00
15/9/2009	1,5200	-2,56%	1,5600	1,6000	1,5200	12.745	,00
14/9/2009	1,5600	0,00%	1,5600	1,5600	1,5200	2.947	,00
11/9/2009	1,5600	-2,50%	1,6000	1,6000	1,5600	7.356	,00
10/9/2009	1,6000	-2,44%	1,6000	1,6400	1,5600	12.480	,00
09/9/2009	1,6400	-2,38%	1,6400	1,6800	1,6000	5.425	,00
08/9/2009	1,6800	-2,33%	1,7600	1,8000	1,6400	9.061	,00
07/9/2009	1,7200	4,88%	1,6400	1,7600	1,6400	11.351	,00
04/9/2009	1,6400	2,50%	1,5600	1,6800	1,5600	6.620	,00
03/9/2009	1,6000	-4,76%	1,6000	1,6000	1,6000	4.451	,00
02/9/2009	1,6800	-2,33%	1,6400	1,6800	1,6000	8.018	,00
01/9/2009	1,7200	4,88%	1,6400	1,7200	1,6400	4.736	,00
31/8/2009	1,6400	-2,38%	1,6800	1,6800	1,6400	2.941	,00
28/8/2009	1,6800	-2,33%	1,7200	1,7200	1,6400	3.616	,00
27/8/2009	1,7200	-2,27%	1,7600	1,7600	1,6800	4.528	,00
26/8/2009	1,7600	0,00%	1,7200	1,8000	1,7200	9.883	,00
25/8/2009	1,7600	0,00%	1,7200	1,7600	1,7200	1.668	,00
24/8/2009	1,7600	0,00%	1,7600	1,7600	1,7600	3.250	,00
21/8/2009	1,7600	2,33%	1,7200	1,8000	1,6800	4.443	,00
20/8/2009	1,7200	-2,27%	1,8800	1,8800	1,7200	4.029	,00
19/8/2009	1,7600	2,33%	1,8800	1,8800	1,7600	2.236	,00
18/8/2009	1,7200	2,38%	1,7200	1,7600	1,7200	5.242	,00
17/8/2009	1,6800	-4,55%	1,7200	1,7200	1,6800	138	,00
14/8/2009	1,7600	2,33%	1,8000	1,8400	1,7600	6.650	,00
13/8/2009	1,7200	0,00%	1,8000	1,8400	1,7200	14.764	,00
12/8/2009	1,7200	0,00%	1,8000	1,8400	1,7200	1.250	,00
11/8/2009	1,7200	-2,27%	1,7600	1,8000	1,6800	5.388	,00
10/8/2009	1,7600	-4,35%	1,8400	1,9200	1,7600	1.210	,00
07/8/2009	1,8400	-2,13%	1,7600	1,8400	1,7600	4.423	,00
06/8/2009	1,8800	0,00%	1,8800	1,8800	1,8400	2.950	,00
05/8/2009	1,8800	-2,08%	1,8400	1,9200	1,8400	11.062	,00
04/8/2009	1,9200	2,13%	1,9200	1,9200	1,8400	7.025	,00
03/8/2009	1,8800	6,82%	1,8000	1,9200	1,7600	21.090	,00
31/7/2009	1,7600	-4,35%	1,8400	1,8400	1,7200	8.582	,00
30/7/2009	1,8400	2,22%	1,8400	1,8800	1,8000	3.351	,00
29/7/2009	1,8000	7,14%	1,7200	1,8400	1,7200	8.595	,00
28/7/2009	1,6800	0,00%	1,7600	1,7600	1,6000	7.548	,00
27/7/2009	1,6800	0,00%	1,6800	1,7600	1,6800	5.970	,00
24/7/2009	1,6800	5,00%	1,6800	1,7600	1,6800	6.863	,00
23/7/2009	1,6000	-4,76%	1,7200	1,7200	1,6000	3.036	,00
22/7/2009	1,6800	0,00%	1,6400	1,6800	1,6400	1.229	,00
21/7/2009	1,6800	0,00%	1,6800	1,6800	1,6400	2.814	,00
20/7/2009	1,6800	2,44%	1,6800	1,6800	1,6400	2.275	,00
17/7/2009	1,6400	0,00%	1,6400	1,6800	1,5600	4.038	,00
16/7/2009	1,6400	0,00%	1,6400	1,6400	1,5600	2.927	,00
15/7/2009	1,6400	5,13%	1,5600	1,6400	1,5600	3.650	,00
14/7/2009	1,5600	-2,50%	1,6000	1,6400	1,5200	5.419	,00
13/7/2009	1,6000	0,00%	1,5200	1,6000	1,5200	1.329	,00
10/7/2009	1,6000	0,00%	1,6000	1,6800	1,5200	3.893	,00
09/7/2009	1,6000	0,00%	1,6000	1,6400	1,6000	4.133	,00
08/7/2009	1,6000	-4,76%	1,6000	1,6400	1,5600	3.149	,00
07/7/2009	1,6800	0,00%	1,6800	1,6800	1,6000	325	,00
06/7/2009	1,6800	0,00%	1,6800	1,7200	1,6000	1.828	,00
03/7/2009	1,6800	0,00%	1,6000	1,7200	1,6000	5.720	,00
02/7/2009	1,6800	-2,33%	1,6800	1,7200	1,6400	4.038	,00
01/7/2009	1,7200	0,00%	1,7200	1,7200	1,6800	4.965	,00
30/6/2009	1,7200	0,00%	1,7600	1,7600	1,6800	1.595	,00
29/6/2009	1,7200	-6,52%	1,7600	1,8400	1,7200	4.481	,00
26/6/2009	1,8400	2,22%	1,8400	1,8400	1,8000	1.588	,00
25/6/2009	1,8000	-2,17%	1,7600	1,8400	1,7200	7.496	,00
24/6/2009	1,8400	0,00%	1,8800	1,8800	1,6800	6.251	,00
23/6/2009	1,8400	0,00%	1,8800	1,8800	1,7600	1.564	,00
22/6/2009	1,8400	-4,17%	1,8400	1,8800	1,8000	11.604	,00
19/6/2009	1,9200	2,13%	1,9200	1,9600	1,8400	4.213	,00
18/6/2009	1,8800	0,00%	1,9600	2,0000	1,8800	3.111	,00
17/6/2009	1,8800	-4,08%	2,0000	2,0400	1,8400	10.406	,00
16/6/2009	1,9600	0,00%	1,9200	2,0400	1,8800	18.500	,00
15/6/2009	1,9600	-5,77%	2,1200	2,1200	1,9600	17.680	,00
12/6/2009	2,0800	-1,89%	2,0400	2,1600	2,0400	8.550	,00
11/6/2009	2,1200	-5,36%	2,2000	2,2000	2,0800	32.563	,00
10/6/2009	2,2400	9,80%	2,0400	2,4000	2,0400	27.550	,00
09/6/2009	2,0400	-7,27%	2,2000	2,2000	2,0000	9.215	,00
05/6/2009	2,2000	-6,78%	2,4800	2,4800	2,1600	31.023	,00
04/6/2009	2,3600	3,51%	2,4800	2,6400	2,2000	72.578	,00
03/6/2009	2,2800	18,75%	2,0400	2,2800	2,0400	101.878	,00
02/6/2009	1,9200	4,35%	1,8000	1,9600	1,7600	27.779	,00
01/6/2009	1,8400	-4,17%	2,0000	2,0000	1,8000	24.208	,00
29/5/2009	1,9200	-7,69%	2,1600	2,1600	1,8800	14.613	,00
28/5/2009	2,0800	-1,89%	2,0800	2,1200	2,0000	6.755	,00
27/5/2009	2,1200	6,00%	2,0800	2,2000	2,0000	30.196	,00
26/5/2009	2,0000	-3,85%	2,0800	2,0800	1,9600	6.115	,00
25/5/2009	2,0800	6,12%	1,9600	2,1200	1,9600	13.010	,00
22/5/2009	1,9600	8,89%	1,7600	1,9600	1,7600	34.743	,00
21/5/2009	1,8000	7,14%	1,6400	1,8400	1,6000	14.979	,00
20/5/2009	1,6800	5,00%	1,6400	1,7200	1,6400	18.450	,00
19/5/2009	1,6000	0,00%	1,6000	1,6400	1,5600	10.078	,00
18/5/2009	1,6000	0,00%	1,5200	1,6000	1,5200	3.743	,00
15/5/2009	1,6000	0,00%	1,6800	1,6800	1,5600	8.004	,00
14/5/2009	1,6000	-4,76%	1,7200	1,7200	1,6000	7.071	,00
13/5/2009	1,6800	-2,33%	1,7200	1,7600	1,6800	8.775	,00
12/5/2009	1,7200	2,38%	1,6400	1,7600	1,6400	6.174	,00
11/5/2009	1,6800	0,00%	1,6400	1,7600	1,6400	7.753	,00
08/5/2009	1,6800	-4,55%	1,7200	1,7200	1,6400	5.020	,00
07/5/2009	1,7600	-4,35%	1,8400	1,9600	1,7600	6.332	,00
06/5/2009	1,8400	-2,13%	1,9600	1,9600	1,7600	15.930	,00
05/5/2009	1,8800	11,90%	1,8000	1,9200	1,7600	59.147	,00
04/5/2009	1,6800	-2,33%	1,7200	1,7200	1,6000	12.219	,00
30/4/2009	1,7200	0,00%	1,7600	1,8400	1,6800	13.256	,00
29/4/2009	1,7200	4,88%	1,6800	1,7200	1,6800	8.483	,00
28/4/2009	1,6400	-6,82%	1,7600	1,7600	1,6000	8.169	,00
27/4/2009	1,7600	15,79%	1,5200	1,8000	1,4800	35.148	,00
24/4/2009	1,5200	2,70%	1,5200	1,5600	1,4400	13.563	,00
23/4/2009	1,4800	8,82%	1,3600	1,4800	1,3600	24.826	,00
22/4/2009	1,3600	0,00%	1,3600	1,3600	1,3600	2.728	,00
21/4/2009	1,3600	-2,86%	1,3200	1,4000	1,3200	4.826	,00
16/4/2009	1,4000	9,38%	1,2800	1,4000	1,2400	26.819	,00
15/4/2009	1,2800	3,23%	1,2000	1,2800	1,1600	4.975	,00
14/4/2009	1,2400	-3,13%	1,2800	1,3200	1,2400	7.840	,00
09/4/2009	1,2800	6,67%	1,1600	1,2800	1,1600	12.400	,00
08/4/2009	1,2000	0,00%	1,1600	1,2000	1,1600	1.894	,00
07/4/2009	1,2000	0,00%	1,2000	1,2000	1,2000	175	,00
06/4/2009	1,2000	0,00%	1,2000	1,2400	1,1600	2.003	,00
03/4/2009	1,2000	0,00%	1,2000	1,2800	1,2000	6.722	,00
02/4/2009	1,2000	0,00%	1,2000	1,2400	1,2000	2.853	,00
01/4/2009	1,2000	0,00%	1,2000	1,2400	1,1600	1.601	,00
31/3/2009	1,2000	0,00%	1,2400	1,2400	1,1600	1.803	,00
30/3/2009	1,2000	-3,23%	1,2000	1,2000	1,1600	1.781	,00
27/3/2009	1,2400	0,00%	1,2800	1,2800	1,2000	3.733	,00
26/3/2009	1,2400	3,33%	1,2400	1,2800	1,2000	1.300	,00
24/3/2009	1,2000	0,00%	1,2800	1,2800	1,2000	2.788	,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.%