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
30/4/2009	0,4000	0,00%	0,4000	0,4100	0,4000	155.548	63.152,16
29/4/2009	0,4000	5,26%	0,3800	0,4000	0,3700	48.402	18.946,17
28/4/2009	0,3800	-2,56%	0,3800	0,3800	0,3700	46.390	17.658,85
27/4/2009	0,3900	0,00%	0,3900	0,4000	0,3900	41.110	16.176,96
24/4/2009	0,3900	0,00%	0,4000	0,4000	0,3900	44.353	17.621,60
23/4/2009	0,3900	0,00%	0,3900	0,3900	0,3800	46.186	18.051,48
22/4/2009	0,3900	-2,50%	0,3800	0,4000	0,3800	76.244	29.929,76
16/4/2009	0,4000	-2,44%	0,3900	0,4000	0,3900	34.807	13.984,84
15/4/2009	0,4100	0,00%	0,4000	0,4100	0,3900	38.180	15.086,85
14/4/2009	0,4100	0,00%	0,4100	0,4200	0,4000	45.159	18.636,86
09/4/2009	0,4100	2,50%	0,3900	0,4100	0,3900	153.660	62.282,27
08/4/2009	0,4000	0,00%	0,3900	0,4000	0,3800	81.448	32.131,01
07/4/2009	0,4000	5,26%	0,3900	0,4000	0,3800	55.049	21.423,19
06/4/2009	0,3800	-2,56%	0,3900	0,4100	0,3800	97.250	38.792,76
03/4/2009	0,3900	-11,36%	0,4100	0,4100	0,3900	356.449	142.672,00
02/4/2009	0,4400	7,32%	0,4300	0,4400	0,4200	88.999	38.559,39
31/3/2009	0,4100	5,13%	0,4100	0,4200	0,4000	14.062	5.833,94
30/3/2009	0,3900	-4,88%	0,4000	0,4000	0,3900	30.671	12.198,28
27/3/2009	0,4100	-6,82%	0,4300	0,4300	0,4100	77.804	32.749,14
26/3/2009	0,4400	4,76%	0,4200	0,4400	0,4100	56.416	23.947,89
24/3/2009	0,4200	-4,55%	0,4400	0,4500	0,4200	64.523	27.869,02
23/3/2009	0,4400	4,76%	0,4200	0,4400	0,4200	35.048	15.134,07
20/3/2009	0,4200	2,44%	0,3900	0,4200	0,3900	40.100	16.418,33
19/3/2009	0,4100	0,00%	0,4100	0,4100	0,4000	27.014	11.018,64
18/3/2009	0,4100	10,81%	0,3800	0,4300	0,3800	202.271	82.027,96
17/3/2009	0,3700	0,00%	0,3700	0,3700	0,3600	82.835	30.846,30
16/3/2009	0,3700	-2,63%	0,3600	0,3700	0,3600	49.830	18.424,78
13/3/2009	0,3800	5,56%	0,3600	0,3800	0,3600	65.451	24.334,51
12/3/2009	0,3600	-5,26%	0,3700	0,3700	0,3600	63.382	23.362,74
11/3/2009	0,3800	0,00%	0,3800	0,3800	0,3700	12.884	4.890,50
10/3/2009	0,3800	2,70%	0,3700	0,3800	0,3700	24.807	9.388,50
09/3/2009	0,3700	0,00%	0,3700	0,3700	0,3700	21.171	7.920,00
06/3/2009	0,3700	0,00%	0,3500	0,3700	0,3500	107.657	40.218,20
05/3/2009	0,3700	0,00%	0,3700	0,3700	0,3700	19.754	7.390,00
04/3/2009	0,3700	0,00%	0,3600	0,3700	0,3600	31.753	11.751,44
03/3/2009	0,3700	0,00%	0,3600	0,3700	0,3500	50.257	18.422,66
27/2/2009	0,3700	0,00%	0,3700	0,3700	0,3500	225.084	83.410,54
26/2/2009	0,3700	0,00%	0,3700	0,3700	0,3400	114.099	41.517,31
25/2/2009	0,3700	-2,63%	0,3800	0,3800	0,3700	5.400	2.022,50
24/2/2009	0,3800	2,70%	0,3800	0,3800	0,3800	5	,00
23/2/2009	0,3700	-2,63%	0,3700	0,3800	0,3700	19.319	7.239,25
20/2/2009	0,3800	0,00%	0,3800	0,3800	0,3700	77.696	29.652,60
19/2/2009	0,3800	0,00%	0,3700	0,3900	0,3700	59.442	22.532,14
18/2/2009	0,3800	0,00%	0,3700	0,3900	0,3600	103.014	38.687,06
17/2/2009	0,3800	-2,56%	0,3800	0,3800	0,3600	38.900	14.448,40
16/2/2009	0,3900	0,00%	0,3900	0,3900	0,3900	6.488	2.542,00
13/2/2009	0,3900	2,63%	0,3800	0,3900	0,3800	54.809	21.159,20
12/2/2009	0,3800	-2,56%	0,3800	0,3900	0,3800	21.255	8.125,00
11/2/2009	0,3900	2,63%	0,3800	0,3900	0,3700	65.079	24.833,50
10/2/2009	0,3800	-5,00%	0,3800	0,3900	0,3800	18.434	7.047,55
09/2/2009	0,4000	5,26%	0,3700	0,4000	0,3700	43.529	16.681,72
06/2/2009	0,3800	-2,56%	0,3800	0,3800	0,3600	22.253	8.339,26
05/2/2009	0,3900	2,63%	0,3700	0,3900	0,3700	13.972	5.355,19
04/2/2009	0,3800	2,70%	0,3900	0,4000	0,3800	52.638	20.342,64
03/2/2009	0,3700	-2,63%	0,3700	0,4000	0,3700	8.801	3.356,60
02/2/2009	0,3800	0,00%	0,3800	0,3800	0,3600	10.037	3.696,40
30/1/2009	0,3800	-5,00%	0,4100	0,4300	0,3800	14.283	5.531,00
29/1/2009	0,4000	-4,76%	0,4300	0,4300	0,3900	10.522	4.232,09
28/1/2009	0,4200	-2,33%	0,4200	0,4300	0,4100	15.366	6.369,20
27/1/2009	0,4300	2,38%	0,4300	0,4300	0,4200	9.052	3.816,02
26/1/2009	0,4200	0,00%	0,4200	0,4200	0,4200	19.134	8.044,96
23/1/2009	0,4200	-2,33%	0,4200	0,4200	0,4100	20.407	8.499,83
22/1/2009	0,4300	-4,44%	0,4300	0,4300	0,4300	11.930	5.130,00
21/1/2009	0,4500	4,65%	0,4300	0,4500	0,4200	54.205	23.120,03
20/1/2009	0,4300	-4,44%	0,4400	0,4600	0,4300	17.473	7.587,72
19/1/2009	0,4500	-6,25%	0,4600	0,4600	0,4500	20.983	9.519,00
16/1/2009	0,4800	4,35%	0,4800	0,4800	0,4700	27.955	13.094,72
15/1/2009	0,4600	-2,13%	0,4600	0,4700	0,4600	25.710	11.846,60
14/1/2009	0,4700	0,00%	0,4800	0,4800	0,4600	19.885	9.164,03
13/1/2009	0,4700	-4,08%	0,4800	0,4800	0,4700	22.894	10.715,50
12/1/2009	0,4900	2,08%	0,4800	0,4900	0,4800	1.930	928,60
09/1/2009	0,4800	0,00%	0,4800	0,4900	0,4700	66.578	31.779,26
08/1/2009	0,4800	-2,04%	0,4700	0,4900	0,4700	19.355	9.365,38
07/1/2009	0,4900	2,08%	0,4700	0,4900	0,4700	157.858	75.204,74
05/1/2009	0,4800	-2,04%	0,4900	0,4900	0,4800	53.424	25.555,50
02/1/2009	0,4900	0,00%	0,4900	0,4900	0,4800	23.443	11.264,51
31/12/2008	0,4900	2,08%	0,4900	0,5000	0,4700	89.346	43.192,98
30/12/2008	0,4800	-2,04%	0,4800	0,4900	0,4800	162.324	78.206,40
29/12/2008	0,4900	-2,00%	0,4900	0,4900	0,4800	73.953	35.589,66
23/12/2008	0,5000	-3,85%	0,5000	0,5100	0,4800	68.922	33.277,81
22/12/2008	0,5200	6,12%	0,5200	0,5200	0,5200	26	13,50
19/12/2008	0,4900	-3,92%	0,5100	0,5100	0,4800	72.533	35.700,99
18/12/2008	0,5100	-5,56%	0,5300	0,5400	0,5100	75.205	38.260,01
17/12/2008	0,5400	3,85%	0,5300	0,5400	0,5000	32.791	16.759,90
16/12/2008	0,5200	1,96%	0,5300	0,5400	0,5200	32.724	17.064,80
12/12/2008	0,5100	-5,56%	0,5200	0,5300	0,5100	15.907	8.146,00
11/12/2008	0,5400	0,00%	0,5400	0,5400	0,5400	8.469	4.562,16
10/12/2008	0,5400	-3,57%	0,5400	0,5400	0,5400	22.258	12.043,97
09/12/2008	0,5600	0,00%	0,5700	0,5700	0,5600	8.210	4.650,55
08/12/2008	0,5600	0,00%	0,5700	0,5800	0,5600	5.332	3.037,00
05/12/2008	0,5600	-1,75%	0,5500	0,5600	0,5400	33.835	18.699,48
04/12/2008	0,5700	0,00%	0,5700	0,5900	0,5700	798	458,15
03/12/2008	0,5700	-3,39%	0,5800	0,6000	0,5600	13.265	7.566,24
02/12/2008	0,5900	-1,67%	0,5900	0,6000	0,5800	29.628	17.389,69
01/12/2008	0,6000	0,00%	0,6000	0,6100	0,5900	8.581	5.141,00
28/11/2008	0,6000	-1,64%	0,5900	0,6500	0,5700	275.297	167.111,51
27/11/2008	0,6100	-4,69%	0,6400	0,6400	0,5900	94.292	57.498,64
26/11/2008	0,6400	-3,03%	0,6600	0,6800	0,6400	335.336	221.436,55
25/11/2008	0,6600	4,76%	0,6400	0,6700	0,6300	466.104	306.035,54
24/11/2008	0,6300	8,62%	0,5900	0,6300	0,5900	219.781	136.168,27
21/11/2008	0,5800	-1,69%	0,5900	0,6100	0,5800	208.635	125.622,78
20/11/2008	0,5900	-3,28%	0,5700	0,5900	0,5700	318.535	187.751,96
19/11/2008	0,6100	7,02%	0,5700	0,6100	0,5700	214.747	128.956,26
18/11/2008	0,5700	5,56%	0,5400	0,5900	0,5400	339.640	192.036,97
17/11/2008	0,5400	3,85%	0,5300	0,5500	0,5300	108.167	58.919,02
14/11/2008	0,5200	0,00%	0,5300	0,5300	0,5200	36.410	18.888,16
13/11/2008	0,5200	-1,89%	0,5100	0,5300	0,5100	37.460	19.098,50
12/11/2008	0,5300	6,00%	0,5100	0,5400	0,5100	106.498	55.741,12
11/11/2008	0,5000	-3,85%	0,5100	0,5100	0,5000	49.649	24.875,82
10/11/2008	0,5200	-1,89%	0,5400	0,5400	0,5200	28.713	14.817,72
07/11/2008	0,5300	3,92%	0,5200	0,5300	0,5200	37.044	19.212,65
06/11/2008	0,5100	-3,77%	0,5300	0,5300	0,5000	34.205	17.401,45
05/11/2008	0,5300	-1,85%	0,5400	0,5400	0,5300	79.398	42.308,90
04/11/2008	0,5400	1,89%	0,5300	0,5400	0,5300	37.027	20.056,24
03/11/2008	0,5300	1,92%	0,5300	0,5400	0,5200	64.994	34.272,48
31/10/2008	0,5200	-1,89%	0,5300	0,5300	0,5200	67.307	35.004,01
30/10/2008	0,5300	0,00%	0,5300	0,5300	0,5300	33.606	17.793,69
29/10/2008	0,5300	6,00%	0,5100	0,5400	0,5100	118.408	62.956,94
27/10/2008	0,5000	2,04%	0,4700	0,5000	0,4600	53.744	25.403,87
24/10/2008	0,4900	-7,55%	0,5200	0,5200	0,4800	167.320	80.939,82
23/10/2008	0,5300	-3,64%	0,5200	0,5500	0,5200	62.951	33.067,20
22/10/2008	0,5500	-5,17%	0,5700	0,5700	0,5400	81.601	45.699,60
21/10/2008	0,5800	0,00%	0,5700	0,5900	0,5600	70.704	41.030,75
20/10/2008	0,5800	-3,33%	0,5900	0,5900	0,5800	36.992	21.700,96
17/10/2008	0,6000	0,00%	0,6100	0,6100	0,5700	144.946	84.673,45
16/10/2008	0,6000	-1,64%	0,5800	0,6000	0,5800	92.967	55.519,97
15/10/2008	0,6100	-4,69%	0,6300	0,6300	0,6000	56.895	34.814,84
14/10/2008	0,6400	0,00%	0,6600	0,6800	0,6300	219.663	144.365,76
13/10/2008	0,6400	10,34%	0,6300	0,6400	0,6200	137.017	86.436,30
10/10/2008	0,5800	-6,45%	0,5700	0,5900	0,5600	181.591	104.522,39
09/10/2008	0,6200	3,33%	0,6000	0,6200	0,5900	113.405	69.538,53
08/10/2008	0,6000	-6,25%	0,6400	0,6400	0,5800	194.822	115.776,36
07/10/2008	0,6400	-4,48%	0,6700	0,6700	0,6000	158.682	101.872,80
06/10/2008	0,6700	-5,63%	0,6700	0,6800	0,6500	95.715	64.029,66
03/10/2008	0,7100	-1,39%	0,7100	0,7200	0,6800	82.936	57.908,90
02/10/2008	0,7200	0,00%	0,7200	0,7400	0,7100	74.075	53.562,75
30/9/2008	0,7200	0,00%	0,6900	0,7300	0,6500	157.263	105.822,68
29/9/2008	0,7200	-5,26%	0,7600	0,7700	0,7100	101.844	75.275,01
26/9/2008	0,7600	-5,00%	0,8100	0,8100	0,7600	149.300	115.803,63
25/9/2008	0,8000	-1,23%	0,7900	0,8100	0,7900	42.907	34.304,00
24/9/2008	0,8100	-1,22%	0,8200	0,8200	0,7900	17.581	14.148,00
23/9/2008	0,8200	-4,65%	0,8400	0,8400	0,8000	97.088	78.742,32
22/9/2008	0,8600	-2,27%	0,8800	0,8800	0,8300	103.033	88.215,07
19/9/2008	0,8800	3,53%	0,8800	0,8900	0,8500	173.204	151.061,07
18/9/2008	0,8500	-1,16%	0,8400	0,8500	0,8200	31.720	26.293,26
17/9/2008	0,8600	0,00%	0,8800	0,9000	0,8600	118.256	103.923,86
16/9/2008	0,8600	-1,15%	0,8600	0,8800	0,8500	82.751	70.991,10
15/9/2008	0,8700	-4,40%	0,8900	0,9100	0,8700	192.397	169.934,77
12/9/2008	0,9100	0,00%	0,9300	0,9300	0,9100	36.209	33.135,00
11/9/2008	0,9100	-3,19%	0,9400	0,9400	0,8800	168.940	153.943,14
10/9/2008	0,9400	-2,08%	0,9500	0,9600	0,9400	42.644	39.989,00
09/9/2008	0,9600	0,00%	0,9600	0,9600	0,9400	7.849	7.488,80
08/9/2008	0,9600	1,05%	0,9600	0,9600	0,9600	18.314	17.500,00
05/9/2008	0,9500	-4,04%	0,9700	0,9700	0,9400	120.825	114.417,53
04/9/2008	0,9900	4,21%	0,9400	1,0100	0,9400	192.096	184.952,72
03/9/2008	0,9500	0,00%	0,9500	0,9500	0,9400	72.660	68.396,69
02/9/2008	0,9500	1,06%	0,9500	0,9700	0,9300	162.538	154.040,65
01/9/2008	0,9400	0,00%	0,9400	0,9500	0,9400	75.954	71.522,94
29/8/2008	0,9400	0,00%	0,9400	0,9400	0,9400	6.279	5.880,00
28/8/2008	0,9400	-2,08%	0,9500	0,9500	0,9400	36.523	34.522,00
27/8/2008	0,9600	0,00%	0,9600	0,9600	0,9600	11.459	10.950,00
26/8/2008	0,9600	0,00%	0,9300	0,9600	0,9300	22.694	21.508,15
25/8/2008	0,9600	5,49%	0,9500	0,9600	0,9200	45.733	42.729,20
22/8/2008	0,9100	-1,09%	0,9100	0,9200	0,9100	12.844	11.656,44
21/8/2008	0,9200	-1,08%	0,9300	0,9300	0,9200	4.870	4.472,92
20/8/2008	0,9300	-1,06%	0,9300	0,9300	0,9300	1.710	1.584,00
19/8/2008	0,9400	0,00%	0,9400	0,9400	0,9400	3.528	3.300,00
18/8/2008	0,9400	1,08%	0,9400	0,9400	0,9400	1.604	1.500,00
14/8/2008	0,9300	1,09%	0,9100	0,9300	0,9100	8.800	7.986,10
13/8/2008	0,9200	-1,08%	0,9100	0,9200	0,9100	1.676	1.529,99
12/8/2008	0,9300	2,20%	0,9200	0,9300	0,9100	6.377	5.842,68
11/8/2008	0,9100	-4,21%	0,9300	0,9300	0,9100	37.456	34.396,14
08/8/2008	0,9500	0,00%	0,9400	0,9500	0,9300	17.240	16.112,46
07/8/2008	0,9500	1,06%	0,9500	0,9500	0,9300	1.193	1.122,66
06/8/2008	0,9400	0,00%	0,9400	0,9500	0,9300	16.964	15.828,85
05/8/2008	0,9400	-1,05%	0,9200	0,9400	0,9200	11.328	10.552,32
04/8/2008	0,9500	2,15%	0,9500	0,9500	0,9500	116	110,09
01/8/2008	0,9300	-2,11%	0,9200	0,9300	0,9100	24.668	22.653,40
31/7/2008	0,9500	0,00%	0,9500	0,9500	0,9200	30.277	28.280,64
30/7/2008	0,9500	0,00%	0,9400	0,9500	0,9400	25.662	24.040,00
29/7/2008	0,9500	0,00%	0,9400	0,9500	0,9400	10.115	9.484,50
28/7/2008	0,9500	0,00%	0,9400	0,9500	0,9400	19.172	18.079,30
25/7/2008	0,9500	-1,04%	0,9400	0,9500	0,9200	48.577	45.380,56
24/7/2008	0,9600	-1,03%	0,9700	0,9700	0,9600	8.538	8.233,80
23/7/2008	0,9700	3,19%	0,9500	0,9800	0,9500	100.533	97.233,04
22/7/2008	0,9400	0,00%	0,9400	0,9500	0,9300	42.569	39.906,99
21/7/2008	0,9400	2,17%	0,9200	0,9400	0,9200	79.079	73.538,94
18/7/2008	0,9200	0,00%	0,9300	0,9300	0,9000	51.110	46.434,00
17/7/2008	0,9200	2,22%	0,9100	0,9300	0,8900	95.351	86.444,11
16/7/2008	0,9000	-2,17%	0,9200	0,9200	0,8900	12.297	10.987,00
15/7/2008	0,9200	-2,13%	0,9100	0,9200	0,8900	85.861	76.674,54
14/7/2008	0,9400	2,17%	0,9200	0,9400	0,9100	52.531	48.056,00
11/7/2008	0,9200	0,00%	0,9300	0,9300	0,9200	81.906	75.464,39
10/7/2008	0,9200	-3,16%	0,9200	0,9300	0,9100	73.655	67.118,06
09/7/2008	0,9500	4,40%	0,9500	0,9500	0,9200	10.630	9.804,94
08/7/2008	0,9100	-2,15%	0,9300	0,9300	0,9000	31.318	28.474,10
07/7/2008	0,9300	2,20%	0,9100	0,9300	0,9100	47.276	43.125,27
04/7/2008	0,9100	1,11%	0,9100	0,9500	0,9100	194.098	178.014,73
03/7/2008	0,9000	0,00%	0,8900	0,9000	0,8700	200.995	177.847,86
02/7/2008	0,9000	-3,23%	0,9300	0,9400	0,8800	170.713	154.976,77
01/7/2008	0,9300	-2,11%	0,9400	0,9400	0,9100	193.644	180.369,50
30/6/2008	0,9500	0,00%	0,9500	0,9500	0,9200	64.400	60.034,21
27/6/2008	0,9500	-1,04%	0,9500	0,9600	0,9300	232.724	218.062,33
26/6/2008	0,9600	-6,80%	1,0300	1,0300	0,9500	43.189	42.035,97
25/6/2008	1,0300	1,98%	1,0200	1,0300	0,9800	85.484	85.107,06
24/6/2008	1,0100	-2,88%	1,0200	1,0200	0,9700	102.917	103.380,00
23/6/2008	1,0400	-2,80%	1,0600	1,0600	0,9800	88.847	89.685,56
20/6/2008	1,0700	0,94%	1,0800	1,0800	1,0500	80.670	85.863,30
19/6/2008	1,0600	-3,64%	1,1000	1,1000	1,0500	145.199	155.442,85
18/6/2008	1,1000	-2,65%	1,1300	1,1300	1,1000	90.807	100.086,65
17/6/2008	1,1300	0,00%	1,1300	1,1300	1,1100	78.043	86.840,12
13/6/2008	1,1300	-0,88%	1,1400	1,1500	1,1200	148.654	166.011,71
12/6/2008	1,1400	0,00%	1,1400	1,1500	1,1300	95.428	108.054,76
11/6/2008	1,1400	-0,87%	1,1500	1,1500	1,1300	218.199	250.414,57
10/6/2008	1,1500	-1,71%	1,1600	1,1800	1,1400	277.913	322.566,80
09/6/2008	1,1700	-10,00%	1,1900	1,2000	1,1700	100.038	118.445,00
06/6/2008	1,3000	-0,76%	1,3100	1,3200	1,3000	302.458	394.785,16
05/6/2008	1,3100	1,55%	1,3000	1,3100	1,2900	222.509	287.824,87
04/6/2008	1,2900	-0,77%	1,2900	1,3000	1,2900	30.744	39.739,15
03/6/2008	1,3000	0,78%	1,2900	1,3100	1,2800	70.173	90.878,64
02/6/2008	1,2900	-0,77%	1,3000	1,3000	1,2700	56.601	72.690,86
30/5/2008	1,3000	1,56%	1,2900	1,3000	1,2800	126.979	163.345,27
29/5/2008	1,2800	1,59%	1,2700	1,2800	1,2600	62.119	79.034,69
28/5/2008	1,2600	4,13%	1,2300	1,2600	1,2300	13.518	16.951,49
27/5/2008	1,2100	-2,42%	1,2500	1,2500	1,1900	99.385	120.696,12
26/5/2008	1,2400	-0,80%	1,2400	1,2500	1,2100	107.264	132.399,91
23/5/2008	1,2500	-1,57%	1,2700	1,2700	1,2400	75.916	95.178,82
22/5/2008	1,2700	0,00%	1,2700	1,3000	1,2500	315.237	401.865,14
21/5/2008	1,2700	-0,78%	1,2900	1,2900	1,2600	79.718	101.598,46
20/5/2008	1,2800	-1,54%	1,3000	1,3100	1,2700	79.326	102.461,83
19/5/2008	1,3000	0,00%	1,3000	1,3000	1,2700	53.848	69.046,11
16/5/2008	1,3000	-0,76%	1,3000	1,3100	1,2800	95.610	123.733,45
15/5/2008	1,3100	0,00%	1,3100	1,3200	1,3000	59.580	77.864,66
14/5/2008	1,3100	-1,50%	1,3200	1,3200	1,3100	166.576	218.560,93
13/5/2008	1,3300	-0,75%	1,3100	1,3300	1,3100	227.791	299.591,83
12/5/2008	1,3400	0,00%	1,3200	1,3400	1,3100	238.733	317.001,43
09/5/2008	1,3400	0,00%	1,3500	1,3800	1,3200	81.655	108.878,29
08/5/2008	1,3400	0,00%	1,3400	1,3400	1,3200	52.762	70.366,74
07/5/2008	1,3400	0,75%	1,3500	1,3500	1,3300	87.917	117.781,35
06/5/2008	1,3300	-1,48%	1,3500	1,3600	1,3300	74.328	99.824,80
05/5/2008	1,3500	-0,74%	1,3600	1,3700	1,3400	169.317	228.842,21
02/5/2008	1,3600	2,26%	1,3300	1,3700	1,3300	233.351	314.961,91
30/4/2008	1,3300	2,31%	1,3000	1,3300	1,3000	310.221	406.365,95
24/4/2008	1,3000	0,78%	1,2800	1,3000	1,2800	12.237	15.675,45
23/4/2008	1,2900	-0,77%	1,2900	1,2900	1,2700	53.895	69.032,17
22/4/2008	1,3000	0,00%	1,3100	1,3100	1,2800	48.050	61.897,28
21/4/2008	1,3000	1,56%	1,2900	1,3000	1,2700	68.152	87.082,43
18/4/2008	1,2800	0,00%	1,2600	1,2800	1,2500	137.943	174.109,45
17/4/2008	1,2800	0,79%	1,2900	1,2900	1,2600	55.857	71.189,12
16/4/2008	1,2700	0,00%	1,2700	1,2900	1,2600	82.490	104.669,76
15/4/2008	1,2700	0,79%	1,2500	1,2800	1,2500	44.424	55.992,38
14/4/2008	1,2600	0,00%	1,2500	1,2800	1,2400	156.727	198.018,92
11/4/2008	1,2600	-0,79%	1,2700	1,2700	1,2500	115.023	144.855,06
10/4/2008	1,2700	-1,55%	1,2800	1,2800	1,2500	90.609	114.770,92
09/4/2008	1,2900	0,00%	1,2700	1,2900	1,2600	112.448	143.438,64
08/4/2008	1,2900	-2,27%	1,3000	1,3000	1,2800	36.406	46.805,02
07/4/2008	1,3200	2,33%	1,3000	1,3200	1,2900	81.757	106.318,81
04/4/2008	1,2900	0,78%	1,2700	1,2900	1,2400	108.335	137.270,40
03/4/2008	1,2800	-2,29%	1,2900	1,3100	1,2600	101.266	129.929,40
02/4/2008	1,3100	3,97%	1,3000	1,3200	1,2900	100.436	130.868,28
31/3/2008	1,2600	-2,33%	1,2600	1,2900	1,2500	21.947	27.704,81
28/3/2008	1,2900	2,38%	1,2600	1,3000	1,2600	99.892	127.463,36
27/3/2008	1,2600	0,80%	1,2400	1,2700	1,2300	54.194	67.831,99
26/3/2008	1,2500	3,31%	1,2500	1,2500	1,2400	27.382	34.128,95
20/3/2008	1,2100	-4,72%	1,2600	1,2600	1,2000	75.306	91.744,24
19/3/2008	1,2700	-2,31%	1,2700	1,2700	1,2400	27.670	34.946,20
18/3/2008	1,3000	2,36%	1,2700	1,3000	1,2500	44.543	56.437,94
17/3/2008	1,2700	-3,79%	1,2900	1,3000	1,2300	52.712	65.928,55
14/3/2008	1,3200	0,00%	1,3200	1,3300	1,3000	22.255	29.264,78
13/3/2008	1,3200	-1,49%	1,3100	1,3200	1,3000	552.640	728.469,96
12/3/2008	1,3400	0,00%	1,3700	1,3700	1,3200	104.599	139.648,18
11/3/2008	1,3400	-0,74%	1,2900	1,3400	1,2900	90.810	120.520,52
07/3/2008	1,3500	-2,88%	1,3700	1,3700	1,3000	40.467	54.116,43
06/3/2008	1,3900	-0,71%	1,4000	1,4300	1,3700	193.622	270.724,13
05/3/2008	1,4000	1,45%	1,3500	1,4000	1,3500	287.020	396.619,26
04/3/2008	1,3800	0,73%	1,3600	1,3800	1,3200	210.087	284.496,66
03/3/2008	1,3700	-0,72%	1,3200	1,3800	1,3200	44.499	60.122,55
29/2/2008	1,3800	6,15%	1,3100	1,3800	1,2600	312.984	406.590,80
28/2/2008	1,3000	-2,26%	1,3100	1,3200	1,2400	311.964	398.306,71
27/2/2008	1,3300	3,10%	1,2900	1,3300	1,2700	138.067	179.073,90
26/2/2008	1,2900	1,57%	1,2700	1,2900	1,2600	60.348	77.078,38
25/2/2008	1,2700	-0,78%	1,2700	1,2700	1,2600	27.185	34.348,56
22/2/2008	1,2800	0,79%	1,2900	1,2900	1,2500	77.062	97.964,02
21/2/2008	1,2700	-0,78%	1,3000	1,3100	1,2700	50.580	65.177,13
20/2/2008	1,2800	-1,54%	1,3000	1,3000	1,2800	97.290	125.819,54
19/2/2008	1,3000	-0,76%	1,3000	1,3000	1,2700	91.535	117.926,94
18/2/2008	1,3100	1,55%	1,3000	1,3100	1,2900	4.874	6.320,45
15/2/2008	1,2900	-0,77%	1,3000	1,3200	1,2700	108.033	139.529,84
14/2/2008	1,3000	0,78%	1,3200	1,3400	1,3000	32.882	43.429,80
13/2/2008	1,2900	0,00%	1,2800	1,2900	1,2700	53.345	68.049,42
12/2/2008	1,2900	0,78%	1,2800	1,3000	1,2700	76.671	98.757,90
11/2/2008	1,2800	-2,29%	1,3000	1,3100	1,2700	73.364	95.132,96
08/2/2008	1,3100	1,55%	1,2600	1,3300	1,2500	258.307	336.200,66
07/2/2008	1,2900	2,38%	1,2500	1,3000	1,2200	158.629	201.124,40
06/2/2008	1,2600	5,00%	1,1900	1,3000	1,1600	649.645	795.437,79
05/2/2008	1,2000	-2,44%	1,2300	1,2300	1,1900	43.835	53.156,93
04/2/2008	1,2300	0,82%	1,2600	1,2600	1,2200	56.437	69.370,16
01/2/2008	1,2200	0,83%	1,2400	1,2400	1,2000	228.587	278.919,84
31/1/2008	1,2100	-3,97%	1,2500	1,2600	1,2000	258.208	315.274,76
30/1/2008	1,2600	0,00%	1,2500	1,2600	1,2200	36.652	45.501,15

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.%