Συνεχης ενημερωση

SFS GROUP PUBLIC COMPANY LTD (ΕΣΕΦ)

0,0160 €

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
29/1/2008	1,2600	0,80%	1,2600	1,2800	1,2400	68.152	85.582,08
28/1/2008	1,2500	-4,58%	1,2600	1,2600	1,2300	82.606	103.148,09
25/1/2008	1,3100	3,15%	1,2900	1,3100	1,2600	212.116	272.960,68
24/1/2008	1,2700	3,25%	1,2700	1,3000	1,2400	245.159	311.715,88
23/1/2008	1,2300	-6,11%	1,3400	1,3800	1,2100	717.639	913.342,07
22/1/2008	1,3100	-2,96%	1,2100	1,3200	1,2100	357.662	458.629,20
21/1/2008	1,3500	-6,90%	1,3800	1,4000	1,3300	250.319	340.208,22
18/1/2008	1,4500	1,40%	1,4300	1,4500	1,3900	142.454	202.831,97
17/1/2008	1,4300	0,00%	1,4300	1,4700	1,4000	263.678	379.760,06
16/1/2008	1,4300	-2,05%	1,4500	1,4500	1,3600	336.055	469.768,32
15/1/2008	1,4600	-2,01%	1,5100	1,5100	1,4500	41.481	60.936,20
14/1/2008	1,4900	0,68%	1,4900	1,5100	1,4500	90.672	135.157,85
11/1/2008	1,4800	-1,33%	1,5100	1,5100	1,4600	198.666	294.584,38
10/1/2008	1,5000	-1,96%	1,5300	1,5300	1,4900	117.525	175.860,91
09/1/2008	1,5300	0,00%	1,5300	1,5300	1,5100	45.778	69.332,32
08/1/2008	1,5300	0,00%	1,5300	1,5400	1,5200	13.255	20.219,42
07/1/2008	1,5300	-0,65%	1,5300	1,5500	1,5200	53.835	81.758,30
04/1/2008	1,5400	0,00%	1,5200	1,5700	1,5200	169.802	262.753,97
03/1/2008	1,5400	-2,53%	1,5800	1,5800	1,5200	141.315	214.801,23
02/1/2008	1,5800	3,95%	1,5200	1,5800	1,5200	236.413	366.470,22
28/12/2007	1,5200	-0,65%	1,5300	1,5400	1,5000	68.574	103.842,84
27/12/2007	1,5300	-1,92%	1,5600	1,5600	1,5000	32.646	49.570,24
24/12/2007	1,5600	0,00%	1,5600	1,5600	1,5600		,00
21/12/2007	1,5600	1,30%	1,5500	1,5600	1,5200	68.313	104.391,56
20/12/2007	1,5400	0,65%	1,5300	1,5700	1,5200	11.042	16.864,92
19/12/2007	1,5300	0,00%	1,5400	1,5600	1,5000	30.542	,00
18/12/2007	1,5300	0,00%	1,5300	1,5600	1,5000	55.768	84.665,85
17/12/2007	1,5300	-0,65%	1,5400	1,5600	1,4900	97.213	147.502,95
14/12/2007	1,5400	-2,53%	1,5800	1,5800	1,5300	63.589	98.819,80
13/12/2007	1,5800	-1,86%	1,5800	1,5800	1,5500	72.202	112.715,07
12/12/2007	1,6100	1,26%	1,5800	1,6100	1,5600	133.944	211.540,12
11/12/2007	1,5900	0,00%	1,5800	1,6000	1,5800	93.973	148.730,87
10/12/2007	1,5900	0,63%	1,5700	1,6100	1,5600	62.330	98.243,78
07/12/2007	1,5800	-0,63%	1,5900	1,6000	1,5800	91.847	145.412,29
06/12/2007	1,5900	0,63%	1,5900	1,6200	1,5800	142.086	226.118,83
05/12/2007	1,5800	0,64%	1,5700	1,5800	1,5700	87.923	137.638,96
04/12/2007	1,5700	-3,68%	1,6000	1,6200	1,5500	157.365	,00
03/12/2007	1,6300	-2,98%	1,6700	1,6700	1,6200	75.167	,00
30/11/2007	1,6800	6,33%	1,6000	1,7000	1,5800	306.247	502.985,71
29/11/2007	1,5800	0,00%	1,6000	1,6200	1,5800	243.280	389.483,83
28/11/2007	1,5800	1,28%	1,5700	1,5800	1,5400	211.457	329.606,54
27/11/2007	1,5600	0,00%	1,5300	1,5600	1,4900	581.319	875.839,19
26/11/2007	1,5600	-2,50%	1,6100	1,6100	1,5300	498.491	787.802,36
23/11/2007	1,6000	1,91%	1,5700	1,6100	1,5600	529.430	,00
22/11/2007	1,5700	2,61%	1,5200	1,5800	1,4600	467.685	1.544.562,14
21/11/2007	1,5300	-6,71%	1,6200	1,6400	1,5000	727.502	1.123.214,21
20/11/2007	1,6400	-4,09%	1,7100	1,7100	1,5500	579.420	938.366,95
19/11/2007	1,7100	-5,00%	1,8000	1,8000	1,6800	169.967	292.734,41
16/11/2007	1,8000	0,56%	1,7800	1,8100	1,7400	205.592	362.621,91
15/11/2007	1,7900	-5,29%	1,9000	1,9000	1,7500	645.607	1.166.315,88
14/11/2007	1,8900	-0,53%	1,9200	1,9400	1,8700	111.542	212.812,84
13/11/2007	1,9000	0,53%	1,9100	1,9100	1,8400	108.137	202.846,46
12/11/2007	1,8900	-1,05%	1,8700	1,9200	1,8700	247.567	477.493,48
09/11/2007	1,9100	-3,05%	1,9500	1,9700	1,9000	256.966	492.502,87
08/11/2007	1,9700	-1,01%	1,9900	1,9900	1,9200	188.122	364.301,22
07/11/2007	1,9900	-1,49%	2,0200	2,0200	1,9800	345.785	690.873,98
06/11/2007	2,0200	0,00%	2,0400	2,0500	2,0200	155.325	315.268,92
05/11/2007	2,0200	-0,49%	2,0300	2,0400	2,0200	77.618	157.778,66
02/11/2007	2,0300	0,00%	2,0100	2,0300	2,0100	52.684	106.509,71
01/11/2007	2,0300	0,50%	2,0300	2,0600	2,0200	103.549	210.960,48
31/10/2007	2,0200	-1,46%	2,0400	2,0400	2,0000	224.086	453.292,11
30/10/2007	2,0500	-0,49%	2,0400	2,0500	2,0200	109.067	222.079,04
29/10/2007	2,0600	2,49%	2,0600	2,0700	2,0500	254.069	524.416,39
26/10/2007	2,0100	-1,95%	2,0100	2,0600	2,0100	85.948	173.782,82
25/10/2007	2,0500	-0,49%	2,0600	2,0600	2,0300	80.168	163.970,20
24/10/2007	2,0600	-0,48%	2,0600	2,0700	2,0600	220.517	456.424,60
23/10/2007	2,0700	1,97%	2,0500	2,0700	2,0400	123.377	253.072,05
22/10/2007	2,0300	-3,33%	2,0400	2,0500	2,0100	178.616	363.046,20
19/10/2007	2,1000	1,45%	2,0700	2,1000	2,0700	87.687	182.541,67
18/10/2007	2,0700	-1,43%	2,1000	2,1000	2,0700	116.266	242.585,15
17/10/2007	2,1000	0,48%	2,0900	2,1000	2,0700	35.389	73.869,82
16/10/2007	2,0900	-2,34%	2,1300	2,1300	2,0400	692.682	1.436.870,19
15/10/2007	2,1400	2,88%	2,0800	2,1800	2,0800	644.884	1.381.084,71
12/10/2007	2,0800	2,97%	2,0200	2,0900	2,0000	786.867	1.623.562,40
11/10/2007	2,0200	1,51%	1,9900	2,0400	1,9800	320.903	646.021,04
10/10/2007	1,9900	1,02%	1,9600	1,9900	1,9600	154.540	304.989,07
09/10/2007	1,9700	2,07%	1,9300	1,9700	1,9300	126.439	246.453,52
08/10/2007	1,9300	-0,52%	1,9500	1,9500	1,9200	102.002	196.168,39
05/10/2007	1,9400	1,04%	1,9400	1,9400	1,9200	80.453	154.444,25
04/10/2007	1,9200	0,00%	1,9300	1,9300	1,9200	110.498	211.987,10
03/10/2007	1,9200	-1,03%	1,9300	1,9300	1,9100	86.517	165.971,95
02/10/2007	1,9400	-0,51%	1,9600	1,9700	1,9300	88.177	171.310,71
28/9/2007	1,9500	0,00%	1,9200	1,9500	1,9100	89.327	171.470,00
27/9/2007	1,9500	0,00%	1,9400	1,9700	1,9200	177.521	344.193,04
26/9/2007	1,9500	1,04%	1,9200	1,9500	1,9200	92.733	178.413,69
25/9/2007	1,9300	0,00%	1,9200	1,9300	1,9100	49.571	95.118,40
24/9/2007	1,9300	0,00%	1,9300	1,9500	1,9200	95.640	183.591,45
21/9/2007	1,9300	-1,03%	1,9500	1,9500	1,9200	86.114	165.711,65
20/9/2007	1,9500	-1,02%	1,9600	1,9600	1,9300	41.462	80.402,89
19/9/2007	1,9700	1,03%	1,9800	1,9800	1,9500	56.104	110.088,79
18/9/2007	1,9500	0,52%	1,9400	1,9600	1,9100	77.310	149.914,05
17/9/2007	1,9400	1,04%	1,9300	1,9500	1,9200	31.697	61.236,11
14/9/2007	1,9200	-1,54%	1,9500	1,9500	1,9100	188.806	363.703,01
13/9/2007	1,9500	-0,51%	1,9600	1,9600	1,9300	40.010	77.548,03
12/9/2007	1,9600	-0,51%	1,9700	1,9800	1,9500	64.384	126.219,91
11/9/2007	1,9700	0,00%	1,9800	2,0000	1,9600	77.319	152.900,67
10/9/2007	1,9700	-1,01%	1,9900	1,9900	1,9400	79.463	155.311,56
07/9/2007	1,9900	-1,00%	2,0200	2,0300	1,9900	115.584	231.216,26
06/9/2007	2,0100	-1,47%	2,0300	2,0300	2,0100	134.139	270.845,70
05/9/2007	2,0400	0,00%	2,0400	2,0500	2,0400	240.646	490.648,14
04/9/2007	2,0400	-1,45%	2,0600	2,0700	2,0300	185.792	379.570,04
03/9/2007	2,0700	1,97%	2,0500	2,0800	2,0400	1.910.989	3.893.589,94
31/8/2007	2,0300	1,50%	2,0300	2,0400	2,0000	94.914	192.088,01
30/8/2007	2,0000	0,00%	2,0300	2,0400	2,0000	260.818	528.622,28
29/8/2007	2,0000	-1,48%	2,0100	2,0100	1,9700	366.236	729.108,20
28/8/2007	2,0300	-0,49%	2,0600	2,0600	2,0100	313.316	639.593,88
27/8/2007	2,0400	0,99%	2,0200	2,0600	2,0000	389.165	791.898,91
24/8/2007	2,0200	2,54%	1,9600	2,0200	1,9300	326.928	650.404,65
23/8/2007	1,9700	2,07%	1,9500	1,9700	1,9400	479.114	936.893,39
22/8/2007	1,9300	2,66%	1,9000	1,9400	1,9000	197.770	379.539,75
21/8/2007	1,8800	-1,05%	1,9000	1,9000	1,8600	569.202	1.067.882,39
20/8/2007	1,9000	-1,04%	1,9300	1,9400	1,9000	173.935	332.987,42
17/8/2007	1,9200	2,67%	1,8500	1,9200	1,8500	247.545	465.916,32
16/8/2007	1,8700	-4,10%	1,8700	1,8800	1,8300	497.193	924.190,40
14/8/2007	1,9500	0,52%	1,9200	1,9500	1,9200	175.667	338.986,23
13/8/2007	1,9400	1,57%	1,9100	1,9500	1,9100	233.992	452.401,52
10/8/2007	1,9100	0,00%	1,8700	1,9100	1,8600	496.398	934.782,14
09/8/2007	1,9100	-2,55%	1,9600	1,9600	1,9100	221.312	428.621,52
08/8/2007	1,9600	1,55%	1,9300	1,9600	1,9100	104.393	201.360,61
07/8/2007	1,9300	1,05%	1,9300	1,9500	1,9100	156.483	300.439,46
06/8/2007	1,9100	0,00%	1,8700	1,9200	1,8600	182.350	344.431,87
03/8/2007	1,9100	-1,04%	1,9300	1,9600	1,9000	228.142	437.162,28
02/8/2007	1,9300	1,05%	1,9300	1,9600	1,9100	237.166	458.183,69
01/8/2007	1,9100	-2,55%	1,9200	1,9200	1,8600	820.692	1.550.717,08
31/7/2007	1,9600	2,08%	1,9300	1,9800	1,9300	536.327	1.041.949,48
30/7/2007	1,9200	0,00%	1,9000	1,9400	1,8800	565.081	1.079.770,41
27/7/2007	1,9200	-1,54%	1,9100	1,9900	1,9100	611.407	1.186.333,08
26/7/2007	1,9500	-2,99%	2,0100	2,0100	1,9400	396.974	785.709,22
25/7/2007	2,0100	-0,99%	2,0300	2,0300	1,9900	428.448	855.265,20
24/7/2007	2,0300	-1,93%	2,0700	2,0700	2,0300	251.293	512.361,37
23/7/2007	2,0700	-0,48%	2,0700	2,0700	2,0500	240.825	496.529,78
20/7/2007	2,0800	0,97%	2,0600	2,1200	2,0600	658.015	1.375.362,47
19/7/2007	2,0600	3,52%	2,0000	2,0600	2,0000	552.614	1.121.031,44
18/7/2007	1,9900	1,02%	1,9400	2,0000	1,9400	486.770	959.093,52
17/7/2007	1,9700	-7,08%	1,9700	2,0700	1,9400	2.065.532	4.145.874,10
16/7/2007	2,1200	0,47%	2,1200	2,1300	2,0900	256.213	541.700,43
13/7/2007	2,1100	0,00%	2,1100	2,1400	2,0900	663.497	1.400.367,52
12/7/2007	2,1100	1,93%	2,1100	2,1400	2,0800	782.113	1.650.263,20
11/7/2007	2,0700	2,99%	1,9800	2,0700	1,9800	583.964	1.188.314,09
10/7/2007	2,0100	0,50%	1,9800	2,0300	1,9800	332.688	668.734,40
09/7/2007	2,0000	0,00%	2,0100	2,0700	2,0000	823.622	1.676.554,67
06/7/2007	2,0000	2,56%	1,9600	2,0400	1,9500	523.032	1.043.339,75
05/7/2007	1,9500	1,56%	1,9300	1,9500	1,8800	404.408	773.616,62
04/7/2007	1,9200	3,78%	1,8700	1,9300	1,8700	865.094	1.649.369,31
03/7/2007	1,8500	3,35%	1,7900	1,8500	1,7900	743.492	1.356.861,76
02/7/2007	1,7900	4,07%	1,7200	1,8000	1,6800	1.176.849	2.052.117,41
29/6/2007	1,7200	-2,82%	1,7800	1,7800	1,7100	438.729	761.052,62
28/6/2007	1,7700	7,93%	1,8000	1,8100	1,7500	1.876.650	3.355.541,01
27/6/2007	1,6400	2,50%	1,6100	1,6400	1,6100	571.828	926.995,80
26/6/2007	1,6000	-0,62%	1,6100	1,6300	1,5800	433.942	694.557,92
25/6/2007	1,6100	2,55%	1,5600	1,6200	1,5400	477.624	755.320,07
22/6/2007	1,5700	-0,63%	1,5900	1,5900	1,5700	188.243	295.757,31
21/6/2007	1,5800	-0,63%	1,5900	1,5900	1,5700	69.285	108.954,08
20/6/2007	1,5900	-0,62%	1,5800	1,6000	1,5800	67.034	106.197,48
19/6/2007	1,6000	0,63%	1,5900	1,6100	1,5800	282.485	449.510,50
18/6/2007	1,5900	0,63%	1,6000	1,6100	1,5900	140.307	225.191,18
15/6/2007	1,5800	-1,25%	1,6100	1,6100	1,5800	26.650	42.296,28
14/6/2007	1,6000	-0,62%	1,6100	1,6100	1,5900	260.992	418.814,84
13/6/2007	1,6100	-0,62%	1,6200	1,6200	1,5800	176.072	281.128,75
12/6/2007	1,6200	4,52%	1,5600	1,6200	1,5600	768.834	1.215.124,80
11/6/2007	1,5500	4,03%	1,4800	1,5600	1,4800	227.123	344.700,76
08/6/2007	1,4900	0,00%	1,5000	1,5000	1,4700	109.066	161.450,93
07/6/2007	1,4900	-0,67%	1,5000	1,5100	1,4900	167.807	250.859,80
06/6/2007	1,5000	-1,96%	1,5100	1,5100	1,4700	155.679	232.183,87
05/6/2007	1,5300	-0,65%	1,5300	1,5300	1,5100	62.009	93.933,18
04/6/2007	1,5400	0,00%	1,5400	1,5400	1,5100	174.480	264.519,25
01/6/2007	1,5400	0,00%	1,5400	1,5500	1,5300	99.869	152.863,49
31/5/2007	1,5400	0,00%	1,5400	1,5500	1,5300	166.484	255.726,72
30/5/2007	1,5400	-1,28%	1,5600	1,5600	1,5300	49.536	75.853,80
29/5/2007	1,5600	1,30%	1,5500	1,5600	1,5400	62.068	96.042,45
25/5/2007	1,5400	-2,53%	1,5700	1,5700	1,5400	196.712	305.085,46
24/5/2007	1,5800	0,64%	1,5700	1,5800	1,5500	151.832	236.501,26
23/5/2007	1,5700	0,64%	1,5600	1,5700	1,5500	115.099	179.008,58
22/5/2007	1,5600	0,00%	1,5600	1,5700	1,5500	167.696	260.418,11
21/5/2007	1,5600	-1,27%	1,5800	1,5900	1,5500	124.407	193.835,20
18/5/2007	1,5800	0,00%	1,6000	1,6100	1,5600	342.007	538.549,79
17/5/2007	1,5800	0,64%	1,5700	1,6000	1,5700	151.836	240.746,45
16/5/2007	1,5700	-0,63%	1,5800	1,6100	1,5700	170.081	269.390,61
15/5/2007	1,5800	-1,86%	1,6100	1,6100	1,5800	72.606	114.815,16
14/5/2007	1,6100	1,90%	1,5800	1,6100	1,5200	217.531	337.362,63
11/5/2007	1,5800	0,00%	1,5800	1,5800	1,5800		,00
10/5/2007	1,5800	0,00%	1,5800	1,5800	1,5800		,00
09/5/2007	1,5800	0,00%	1,5800	1,5800	1,5800		,00
08/5/2007	1,5800	0,00%	1,5800	1,5800	1,5800		,00
07/5/2007	1,5800	0,00%	1,5800	1,5800	1,5800		,00
04/5/2007	1,5800	3,95%	1,5200	1,5800	1,5200	571.350	870.324,91
03/5/2007	1,5200	0,00%	1,4600	1,5200	1,4600	138.947	208.445,49
02/5/2007	1,5200	0,00%	1,4600	1,5200	1,4600	98.547	145.382,10
30/4/2007	1,5200	0,00%	1,4600	1,5200	1,4600	103.723	151.376,60
27/4/2007	1,5200	4,11%	1,4600	1,5200	1,4000	128.864	188.096,85
26/4/2007	1,4600	-3,95%	1,4600	1,5200	1,4600	172.870	252.588,58
25/4/2007	1,5200	0,00%	1,4600	1,5200	1,4600	73.312	107.733,23
24/4/2007	1,5200	8,57%	1,4000	1,5200	1,4000	427.242	622.441,63
23/4/2007	1,4000	0,00%	1,4000	1,4000	1,4000	150.242	210.765,00
20/4/2007	1,4000	-4,11%	1,4000	1,4000	1,3500	168.524	236.311,25
19/4/2007	1,4600	0,00%	1,4000	1,4600	1,3500	130.346	182.878,50
18/4/2007	1,4600	0,00%	1,4000	1,4600	1,4000	202.120	283.722,50
17/4/2007	1,4600	4,29%	1,4000	1,4600	1,4000	130.220	182.682,75
16/4/2007	1,4000	-4,11%	1,4000	1,4600	1,3500	178.329	250.291,91
13/4/2007	1,4600	4,29%	1,4600	1,4600	1,4000	110.574	155.763,22
12/4/2007	1,4000	0,00%	1,4600	1,4600	1,4000	349.200	490.256,25
11/4/2007	1,4000	-4,11%	1,4000	1,4600	1,4000	131.544	188.099,14
10/4/2007	1,4600	0,00%	1,4600	1,4600	1,4600		,00
05/4/2007	1,4600	0,00%	1,4000	1,4600	1,4000	94.517	133.105,06
04/4/2007	1,4600	4,29%	1,4000	1,4600	1,4000	162.870	229.092,70
03/4/2007	1,4000	-4,11%	1,4000	1,4000	1,4000	184.517	258.847,50
02/4/2007	1,4600	0,00%	1,4000	1,4600	1,4000	145.091	204.170,25
30/3/2007	1,4600	4,29%	1,4000	1,4600	1,4000	276.096	387.368,25
29/3/2007	1,4000	-4,11%	1,4000	1,4600	1,4000	112.647	158.928,24
28/3/2007	1,4600	0,00%	1,4000	1,4600	1,4000	98.663	138.548,50
27/3/2007	1,4600	0,00%	1,4600	1,4600	1,4000	80.401	114.987,25
26/3/2007	1,4600	0,00%	1,4600	1,4600	1,4000	30.152	42.499,00
23/3/2007	1,4600	0,00%	1,4600	1,4600	1,4000	93.488	135.455,18
22/3/2007	1,4600	4,29%	1,4600	1,4600	1,4000	123.300	179.298,94
21/3/2007	1,4000	-4,11%	1,4600	1,4600	1,4000	37.627	53.767,50
20/3/2007	1,4600	0,00%	1,4600	1,4600	1,4000	90.637	129.019,50
19/3/2007	1,4600	0,00%	1,4000	1,4600	1,4000	36.105	52.301,00
16/3/2007	1,4600	0,00%	1,4600	1,4600	1,4000	40.775	59.438,52
15/3/2007	1,4600	0,00%	1,4600	1,5200	1,4600	244.005	356.091,10
14/3/2007	1,4600	-3,95%	1,4600	1,4600	1,4000	484.537	706.081,54
13/3/2007	1,5200	0,00%	1,4600	1,5200	1,4600	949.652	1.385.515,82
12/3/2007	1,5200	-3,80%	1,5800	1,5800	1,4600	918.661	1.357.281,91
09/3/2007	1,5800	-2,47%	1,5800	1,6200	1,5200	1.534.951	2.411.284,76
08/3/2007	1,6200	2,53%	1,5200	1,6200	1,5200	306.496	480.700,42
07/3/2007	1,5800	0,00%	1,5800	1,5800	1,5200	55.809	87.603,11
06/3/2007	1,5800	3,95%	1,5200	1,5800	1,5200	134.598	205.245,33
05/3/2007	1,5200	-3,80%	1,5200	1,5800	1,4600	619.293	930.091,13
02/3/2007	1,5800	0,00%	1,5800	1,5800	1,5200	57.158	87.796,40
01/3/2007	1,5800	-2,47%	1,5800	1,6200	1,5200	245.846	385.309,72
28/2/2007	1,6200	0,00%	1,5800	1,6200	1,5200	335.284	530.304,22
27/2/2007	1,6200	-3,57%	1,6800	1,6800	1,5800	489.706	797.606,57
26/2/2007	1,6800	6,33%	1,5800	1,6800	1,5800	569.840	919.886,03
23/2/2007	1,5800	0,00%	1,5800	1,5800	1,5200	92.690	144.416,60
22/2/2007	1,5800	0,00%	1,5800	1,5800	1,5200	175.319	270.543,40
21/2/2007	1,5800	-2,47%	1,5800	1,5800	1,5800	233.463	366.814,00
20/2/2007	1,6200	0,00%	1,6200	1,6200	1,5200	216.278	340.553,51
16/2/2007	1,6200	6,58%	1,5200	1,6200	1,5200	954.723	1.501.323,81
15/2/2007	1,5200	0,00%	1,5200	1,5200	1,4600	585.015	882.936,43
14/2/2007	1,5200	8,57%	1,4600	1,5200	1,4600	219.445	320.167,61
13/2/2007	1,4000	-4,11%	1,4600	1,4600	1,4000	250.803	362.050,59
12/2/2007	1,4600	0,00%	1,4600	1,4600	1,4000	40.356	57.865,00
09/2/2007	1,4600	0,00%	1,4600	1,4600	1,4000	68.188	99.161,56
08/2/2007	1,4600	-3,95%	1,5200	1,5200	1,4600	331.026	483.071,04
07/2/2007	1,5200	0,00%	1,5200	1,5200	1,4600	26.953	40.172,50
06/2/2007	1,5200	-3,80%	1,5200	1,5200	1,4600	180.786	268.592,00
05/2/2007	1,5800	3,95%	1,4600	1,5800	1,4600	177.831	267.889,22
02/2/2007	1,5200	0,00%	1,5200	1,5800	1,4600	120.503	182.648,78
01/2/2007	1,5200	4,11%	1,4600	1,5800	1,4600	826.648	1.250.401,12
31/1/2007	1,4600	4,29%	1,4000	1,4600	1,3500	224.977	316.260,35
30/1/2007	1,4000	-4,11%	1,4000	1,4000	1,3500	278.667	378.488,17
29/1/2007	1,4600	0,00%	1,4600	1,4600	1,4000	202.966	285.629,64
26/1/2007	1,4600	0,00%	1,4600	1,4600	1,4000	136.969	198.652,65
25/1/2007	1,4600	-3,95%	1,4600	1,5200	1,4000	116.110	168.833,10
24/1/2007	1,5200	0,00%	1,5200	1,5200	1,4000	183.214	267.871,88
23/1/2007	1,5200	0,00%	1,5200	1,5200	1,4600	197.789	293.971,18
22/1/2007	1,5200	-3,80%	1,5800	1,6200	1,5200	362.166	560.810,70
19/1/2007	1,5800	3,95%	1,5200	1,6200	1,4600	668.902	1.038.027,65
18/1/2007	1,5200	0,00%	1,4600	1,5200	1,4600	140.488	206.240,93
17/1/2007	1,5200	4,11%	1,4600	1,5200	1,4600	141.972	207.494,14
16/1/2007	1,4600	0,00%	1,5200	1,5200	1,4000	269.779	394.240,75
15/1/2007	1,4600	-7,59%	1,5800	1,5800	1,4600	408.991	622.325,61
12/1/2007	1,5800	3,95%	1,5200	1,5800	1,5200	568.819	890.531,48
11/1/2007	1,5200	0,00%	1,5200	1,5800	1,4600	524.595	793.091,82
10/1/2007	1,5200	8,57%	1,4600	1,5200	1,4000	520.229	758.689,36
09/1/2007	1,4000	-4,11%	1,4000	1,4600	1,4000	214.072	303.276,30
08/1/2007	1,4600	0,00%	1,4000	1,4600	1,4000	162.278	228.182,00
05/1/2007	1,4600	0,00%	1,4600	1,4600	1,4000	240.798	338.359,00
04/1/2007	1,4600	4,29%	1,4000	1,4600	1,4000	238.740	335.583,77
03/1/2007	1,4000	0,00%	1,4000	1,4600	1,4000	408.797	573.839,75
02/1/2007	1,4000	3,70%	1,3500	1,4000	1,3500	40.197	56.320,00
29/12/2006	1,3500	-3,57%	1,3500	1,4000	1,2900	77.890	104.986,19
28/12/2006	1,4000	3,70%	1,3500	1,4000	1,2900	57.139	76.908,79
27/12/2006	1,3500	0,00%	1,3500	1,4000	1,3500	43.470	58.586,72
22/12/2006	1,3500	-3,57%	1,3500	1,4000	1,3500	35.580	47.956,24
21/12/2006	1,4000	0,00%	1,3500	1,4000	1,3500	59.033	79.519,86
20/12/2006	1,4000	3,70%	1,3500	1,4000	1,2900	111.592	150.287,37
19/12/2006	1,3500	-3,57%	1,3500	1,3500	1,3500	148.556	200.063,52
18/12/2006	1,4000	0,00%	1,4000	1,4000	1,3500	97.009	131.642,50
15/12/2006	1,4000	0,00%	1,4000	1,4000	1,3500	149.120	204.308,10
14/12/2006	1,4000	3,70%	1,4000	1,4000	1,3500	57.145	79.165,75
13/12/2006	1,3500	-7,53%	1,4000	1,4000	1,3500	130.882	181.577,25
12/12/2006	1,4600	4,29%	1,3500	1,4600	1,2900	499.056	692.160,70
11/12/2006	1,4000	0,00%	1,3500	1,4000	1,3500	103.616	139.843,96
08/12/2006	1,4000	0,00%	1,4000	1,4000	1,3500	236.454	320.267,48
07/12/2006	1,4000	3,70%	1,3500	1,4000	1,2900	167.569	225.337,50
06/12/2006	1,3500	-3,57%	1,4000	1,4000	1,2900	254.325	333.923,84
05/12/2006	1,4000	0,00%	1,4000	1,4000	1,3500	159.561	216.027,73
04/12/2006	1,4000	0,00%	1,4000	1,4000	1,3500	248.242	346.833,75
01/12/2006	1,4000	3,70%	1,2900	1,4000	1,2900	198.988	266.268,34
30/11/2006	1,3500	0,00%	1,3500	1,3500	1,2900	70.265	92.640,40
29/11/2006	1,3500	0,00%	1,3500	1,3500	1,2900	272.385	366.051,40
28/11/2006	1,3500	-7,53%	1,4000	1,4000	1,2900	368.103	499.927,02
27/11/2006	1,4600	0,00%	1,4600	1,4600	1,3500	88.517	124.170,82
24/11/2006	1,4600	0,00%	1,4000	1,4600	1,4000	317.090	445.309,98
23/11/2006	1,4600	0,00%	1,4600	1,4600	1,4000	47.280	68.080,25
22/11/2006	1,4600	0,00%	1,4600	1,5200	1,4000	411.118	599.929,04
21/11/2006	1,4600	8,15%	1,3500	1,4600	1,3500	410.581	575.597,75
20/11/2006	1,3500	-3,57%	1,3500	1,4000	1,3500	238.182	321.687,28
17/11/2006	1,4000	0,00%	1,4000	1,4000	1,3500	113.192	155.801,88
16/11/2006	1,4000	0,00%	1,4000	1,4000	1,2900	883.005	1.189.727,25

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%