Συνεχης ενημερωση

KLEEMAN HELLAS (ΚΛΕΜ)

2,0200 €

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
09/2/2010	1,7700	1,72%	1,6000	1,8100	1,6000	4.657	,00
08/2/2010	1,7400	-0,57%	1,7300	1,7500	1,6800	5.294	,00
05/2/2010	1,7500	-4,89%	1,8400	1,8400	1,7200	5.240	,00
04/2/2010	1,8400	-2,13%	1,8400	1,8400	1,8200	651	,00
03/2/2010	1,8800	4,44%	1,8400	1,8800	1,7700	1.586	,00
02/2/2010	1,8000	-2,17%	1,8000	1,8000	1,7900	2.206	,00
01/2/2010	1,8400	0,55%	1,8300	1,8400	1,8300	557	,00
29/1/2010	1,8300	2,23%	1,8100	1,8600	1,8100	1.891	,00
28/1/2010	1,7900	-1,65%	1,8600	1,8600	1,7800	5.507	,00
27/1/2010	1,8200	-2,15%	1,8600	1,8600	1,8200	2.090	,00
26/1/2010	1,8600	-2,62%	1,9200	1,9200	1,8500	1.989	,00
25/1/2010	1,9100	3,24%	1,8800	1,9100	1,8500	242	,00
22/1/2010	1,8500	0,54%	1,8600	1,9100	1,8200	13.183	,00
21/1/2010	1,8400	1,66%	1,8100	1,8600	1,8100	4.610	,00
20/1/2010	1,8100	-5,24%	1,9000	1,9100	1,7800	4.015	,00
19/1/2010	1,9100	-5,91%	2,0200	2,0900	1,8300	25.743	,00
18/1/2010	2,0300	-5,14%	2,1700	2,1700	2,0200	2.208	,00
15/1/2010	2,1400	-0,47%	2,1300	2,1400	2,1300	684	,00
14/1/2010	2,1500	0,47%	2,1900	2,1900	2,1400	359	,00
13/1/2010	2,1400	-0,47%	2,1400	2,1400	2,1400	137	,00
12/1/2010	2,1500	0,47%	2,2300	2,2300	2,0400	11.027	,00
11/1/2010	2,1400	-0,47%	2,1500	2,1600	2,1400	2.381	,00
08/1/2010	2,1500	-1,83%	2,2800	2,2800	2,0600	4.157	,00
07/1/2010	2,1900	-1,79%	2,1600	2,2700	2,1600	1.642	,00
05/1/2010	2,2300	5,69%	2,2700	2,2700	2,1300	139	,00
04/1/2010	2,1100	-3,65%	2,0900	2,1200	2,0900	1.680	,00
31/12/2009	2,1900	0,00%	2,1900	2,1900	2,1900		,00
30/12/2009	2,1900	1,39%	2,0900	2,1900	2,0800	6.638	13.998,63
29/12/2009	2,1600	0,00%	2,1600	2,1600	2,1600	662	1.430,10
28/12/2009	2,1600	0,93%	2,1700	2,1700	2,0600	243	515,07
23/12/2009	2,1400	0,00%	2,1400	2,1400	2,1300	23.740	50.704,00
22/12/2009	2,1400	1,90%	2,1000	2,1900	2,1000	9.971	21.095,94
21/12/2009	2,1000	-1,87%	2,1400	2,2300	2,1000	9.801	21.006,40
18/12/2009	2,1400	1,90%	2,1000	2,2100	2,0700	1.699	3.582,20
17/12/2009	2,1000	-3,23%	2,1400	2,1400	2,0900	221	465,90
16/12/2009	2,1700	0,00%	2,1700	2,1700	2,1700		,00
15/12/2009	2,1700	0,00%	2,1700	2,1700	2,1700		,00
14/12/2009	2,1700	4,33%	2,0500	2,1900	2,0500	2.137	4.600,87
11/12/2009	2,0800	-0,48%	2,0900	2,1900	2,0600	2.484	5.164,49
10/12/2009	2,0900	0,48%	2,1700	2,1700	2,0800	4.559	9.523,50
09/12/2009	2,0800	-6,73%	2,2300	2,2800	2,0200	7.878	16.492,62
08/12/2009	2,2300	-6,30%	2,3100	2,3100	2,2000	4.530	10.246,66
07/12/2009	2,3800	-2,06%	2,3800	2,3800	2,3700	1.089	2.592,33
04/12/2009	2,4300	-2,02%	2,5200	2,5200	2,4000	546	1.347,70
03/12/2009	2,4800	0,40%	2,4300	2,5400	2,3800	11.876	29.385,62
02/12/2009	2,4700	0,41%	2,4800	2,5100	2,4100	557	1.383,50
01/12/2009	2,4600	8,85%	2,3100	2,4800	2,3000	13.049	,00
30/11/2009	2,2600	0,00%	2,2500	2,2700	2,1900	6.612	,00
27/11/2009	2,2600	1,35%	2,0200	2,2800	2,0100	10.026	,00
26/11/2009	2,2300	-1,33%	2,2100	2,2600	2,1200	39.583	,00
25/11/2009	2,2600	-0,88%	2,2000	2,2800	2,2000	6.986	,00
24/11/2009	2,2800	0,00%	2,2800	2,2900	2,2700	200	,00
23/11/2009	2,2800	1,33%	2,2500	2,3200	2,2300	2.347	,00
20/11/2009	2,2500	-3,85%	2,3300	2,3300	2,2300	9.137	,00
19/11/2009	2,3400	-2,90%	2,4200	2,4200	2,3300	6.086	,00
18/11/2009	2,4100	-0,41%	2,3800	2,4100	2,3300	3.363	,00
17/11/2009	2,4200	-1,22%	2,4200	2,4300	2,4000	4.189	,00
16/11/2009	2,4500	-6,49%	2,4400	2,5600	2,4400	7.427	,00
13/11/2009	2,6200	1,95%	2,5700	2,6500	2,5700	5.303	,00
12/11/2009	2,5700	0,78%	2,5500	2,5700	2,5500	15.494	,00
11/11/2009	2,5500	1,59%	2,5100	2,5700	2,5000	12.156	,00
10/11/2009	2,5100	-1,57%	2,5500	2,5700	2,4900	27.259	,00
09/11/2009	2,5500	-0,78%	2,5700	2,5700	2,5500	12.301	,00
06/11/2009	2,5700	2,39%	2,5700	2,5700	2,5700	10.820	,00
05/11/2009	2,5100	-0,40%	2,5100	2,5100	2,5100	12.458	,00
04/11/2009	2,5200	1,20%	2,5200	2,5200	2,4800	16.167	,00
03/11/2009	2,4900	-2,73%	2,5300	2,5300	2,4800	12.385	,00
02/11/2009	2,5600	-0,78%	2,5400	2,5700	2,5200	17.490	,00
30/10/2009	2,5800	1,98%	2,5900	2,6300	2,5700	11.309	,00
29/10/2009	2,5300	2,02%	2,4300	2,5800	2,4000	59.698	,00
27/10/2009	2,4800	-4,25%	2,5700	2,5700	2,4800	36.104	,00
26/10/2009	2,5900	-2,63%	2,6300	2,6300	2,5700	12.080	,00
23/10/2009	2,6600	-1,12%	2,6300	2,6800	2,6100	23.866	,00
22/10/2009	2,6900	-1,47%	2,6500	2,7300	2,6300	23.536	,00
21/10/2009	2,7300	-0,73%	2,7500	2,7700	2,6600	16.526	,00
20/10/2009	2,7500	1,48%	2,7000	2,8300	2,7000	37.779	,00
19/10/2009	2,7100	1,88%	2,7600	2,8000	2,6700	67.591	,00
16/10/2009	2,6600	5,14%	2,5700	2,7300	2,5700	64.196	,00
15/10/2009	2,5300	-1,94%	2,5700	2,6200	2,5100	44.226	,00
14/10/2009	2,5800	10,26%	2,4000	2,7400	2,3800	125.878	,00
13/10/2009	2,3400	0,43%	2,3200	2,3700	2,2700	30.438	,00
12/10/2009	2,3300	5,43%	2,2800	2,3600	2,2300	37.360	,00
09/10/2009	2,2100	3,76%	2,1400	2,2500	2,1300	88.197	,00
08/10/2009	2,1300	5,45%	2,0300	2,1500	2,0300	31.122	,00
07/10/2009	2,0200	0,50%	2,0000	2,0300	1,9300	6.938	,00
06/10/2009	2,0100	3,08%	1,9900	2,0300	1,9800	10.793	,00
05/10/2009	1,9500	-0,51%	1,9500	1,9800	1,9500	3.256	,00
02/10/2009	1,9600	-1,51%	1,9300	1,9700	1,9000	10.338	,00
01/10/2009	1,9900	0,51%	1,9800	1,9900	1,9700	6.164	,00
30/9/2009	1,9800	-0,50%	2,0100	2,0100	1,9600	4.370	,00
29/9/2009	1,9900	-1,00%	2,0100	2,0100	1,9800	6.408	,00
28/9/2009	2,0100	0,00%	1,9500	2,0400	1,9400	13.850	,00
25/9/2009	2,0100	0,00%	1,9500	2,0500	1,9500	16.167	,00
24/9/2009	2,0100	5,24%	1,9000	2,0300	1,9000	24.186	,00
23/9/2009	1,9100	-1,55%	1,9300	1,9600	1,8900	8.855	,00
22/9/2009	1,9400	0,00%	1,9400	1,9500	1,8900	7.587	,00
21/9/2009	1,9400	1,57%	1,8900	1,9500	1,8800	5.589	,00
18/9/2009	1,9100	-1,55%	1,9200	1,9400	1,9000	6.817	,00
17/9/2009	1,9400	1,04%	1,9100	1,9700	1,9000	7.138	,00
16/9/2009	1,9200	-2,54%	1,9700	1,9700	1,9000	5.676	,00
15/9/2009	1,9700	1,55%	1,9500	1,9700	1,9200	2.968	,00
14/9/2009	1,9400	-0,51%	1,9200	1,9600	1,9000	10.282	,00
11/9/2009	1,9500	3,72%	1,9000	1,9600	1,8800	20.457	,00
10/9/2009	1,8800	-1,05%	1,9100	1,9300	1,8600	28.330	,00
09/9/2009	1,9000	3,26%	1,8800	1,9000	1,8300	11.950	,00
08/9/2009	1,8400	1,10%	1,8200	1,8700	1,8100	9.285	,00
07/9/2009	1,8200	-0,55%	1,8500	1,8600	1,7800	20.840	,00
04/9/2009	1,8300	0,55%	1,7900	1,8400	1,7800	5.089	,00
03/9/2009	1,8200	-3,70%	1,8400	1,8400	1,7300	13.877	,00
02/9/2009	1,8900	2,72%	1,7900	1,9000	1,7900	33.303	,00
01/9/2009	1,8400	0,55%	1,8300	1,8500	1,8300	16.965	,00
31/8/2009	1,8300	-1,61%	1,8500	1,8800	1,8100	15.747	,00
28/8/2009	1,8600	6,29%	1,7600	1,8700	1,7200	89.202	,00
27/8/2009	1,7500	-1,13%	1,7900	1,7900	1,7400	3.939	,00
26/8/2009	1,7700	2,91%	1,7100	1,7800	1,7100	14.109	,00
25/8/2009	1,7200	1,18%	1,7000	1,7300	1,6700	10.373	,00
24/8/2009	1,7000	-3,41%	1,8000	1,8000	1,6900	19.088	,00
21/8/2009	1,7600	0,57%	1,7600	1,7900	1,7500	21.924	,00
20/8/2009	1,7500	-0,57%	1,8000	1,8000	1,7400	11.672	,00
19/8/2009	1,7600	0,57%	1,8000	1,8000	1,7400	1.546	,00
18/8/2009	1,7500	-1,69%	1,7600	1,7900	1,7500	11.010	,00
17/8/2009	1,7800	-1,11%	1,8400	1,8400	1,7400	2.085	,00
14/8/2009	1,8000	0,00%	1,8200	1,8900	1,7700	8.042	,00
13/8/2009	1,8000	3,45%	1,7700	1,8200	1,7700	5.773	,00
12/8/2009	1,7400	-1,69%	1,7900	1,7900	1,7300	2.348	,00
11/8/2009	1,7700	-0,56%	1,7600	1,7800	1,7500	2.639	,00
10/8/2009	1,7800	-1,11%	1,7900	1,8200	1,7700	2.043	,00
07/8/2009	1,8000	-1,10%	1,8100	1,8100	1,7500	7.358	,00
06/8/2009	1,8200	-1,62%	1,8500	1,8500	1,8100	5.744	,00
05/8/2009	1,8500	-1,07%	1,8800	1,8900	1,8100	18.300	,00
04/8/2009	1,8700	-0,53%	1,9000	1,9000	1,8500	6.686	,00
03/8/2009	1,8800	1,62%	1,8600	1,8900	1,8500	10.368	,00
31/7/2009	1,8500	0,54%	1,8600	1,8600	1,8300	4.626	,00
30/7/2009	1,8400	2,22%	1,8100	1,8400	1,8100	878	,00
29/7/2009	1,8000	2,86%	1,7700	1,8200	1,7700	2.048	,00
28/7/2009	1,7500	-4,37%	1,8100	1,8300	1,7500	3.209	,00
27/7/2009	1,8300	0,00%	1,8400	1,8400	1,8300	6.472	,00
24/7/2009	1,8300	1,10%	1,8400	1,8400	1,8100	2.110	,00
23/7/2009	1,8100	1,12%	1,8200	1,8200	1,7900	6.793	,00
22/7/2009	1,7900	0,00%	1,7800	1,8200	1,7600	8.321	,00
21/7/2009	1,7900	-0,56%	1,7900	1,8100	1,7600	22.749	,00
20/7/2009	1,8000	1,69%	1,7700	1,8000	1,7700	8.090	,00
17/7/2009	1,7700	-0,56%	1,7700	1,7900	1,7700	8.178	,00
16/7/2009	1,7800	0,00%	1,7800	1,7800	1,7600	988	,00
15/7/2009	1,7800	-4,81%	1,8300	1,8300	1,7700	14.563	,00
14/7/2009	1,8700	-0,53%	1,9000	1,9300	1,8600	7.217	,00
13/7/2009	1,8800	1,62%	1,8100	1,8800	1,7900	11.589	,00
10/7/2009	1,8500	-1,60%	1,9000	1,9000	1,8500	6.313	,00
09/7/2009	1,8800	-1,05%	1,9500	1,9500	1,8800	5.505	,00
08/7/2009	1,9000	-1,55%	1,9000	1,9400	1,8900	6.864	,00
07/7/2009	1,9300	1,05%	1,8900	1,9500	1,8900	3.629	,00
06/7/2009	1,9100	1,60%	1,9000	1,9500	1,8900	2.302	,00
03/7/2009	1,8800	1,62%	1,8600	1,8900	1,8200	2.491	,00
02/7/2009	1,8500	-1,60%	1,8900	1,8900	1,8400	871	,00
01/7/2009	1,8800	0,00%	1,8800	1,8900	1,8100	6.764	,00
30/6/2009	1,8800	0,00%	1,9000	1,9000	1,8800	1.413	,00
29/6/2009	1,8800	0,00%	1,9100	1,9100	1,8700	788	,00
26/6/2009	1,8800	1,08%	1,8800	1,9000	1,8700	4.738	,00
25/6/2009	1,8600	0,00%	1,8800	1,9500	1,8500	12.259	,00
24/6/2009	1,8600	1,64%	1,8600	1,8800	1,8600	4.432	,00
23/6/2009	1,8300	-2,14%	1,8700	1,8700	1,7900	11.576	,00
22/6/2009	1,8700	-3,11%	1,8900	1,9000	1,8600	9.285	,00
19/6/2009	1,9300	2,66%	1,9000	1,9300	1,9000	6.789	,00
18/6/2009	1,8800	0,00%	1,8800	1,9000	1,8800	10.380	,00
17/6/2009	1,8800	-6,00%	1,9600	1,9900	1,8700	31.723	,00
16/6/2009	2,0000	0,00%	1,9400	2,0100	1,9400	6.181	,00
15/6/2009	2,0000	-0,50%	2,0200	2,0600	2,0000	16.716	,00
12/6/2009	2,0100	-0,50%	2,0300	2,0600	1,9500	13.056	,00
11/6/2009	2,0200	1,00%	2,0100	2,0400	1,9600	9.149	,00
10/6/2009	2,0000	2,04%	1,9600	2,0200	1,9600	11.979	,00
09/6/2009	1,9600	-2,97%	2,0100	2,0200	1,9300	23.797	,00
05/6/2009	2,0200	1,00%	2,0500	2,0500	2,0000	17.758	,00
04/6/2009	2,0000	-4,31%	2,0900	2,0900	1,9600	12.503	,00
03/6/2009	2,0900	-2,79%	2,1500	2,1700	2,0800	17.217	,00
02/6/2009	2,1500	-1,38%	2,1900	2,1900	2,1400	10.851	,00
01/6/2009	2,1800	0,46%	2,1900	2,2200	2,1400	23.779	,00
29/5/2009	2,1700	2,36%	2,1400	2,2300	2,1300	41.365	,00
28/5/2009	2,1200	1,92%	2,0800	2,1300	2,0800	21.694	,00
27/5/2009	2,0800	0,48%	2,1500	2,1700	2,0700	31.658	,00
26/5/2009	2,0700	-5,91%	2,1900	2,1900	2,0300	28.226	,00
25/5/2009	2,2000	3,29%	2,1600	2,2400	2,1500	23.129	,00
22/5/2009	2,1300	-0,47%	2,0900	2,2100	2,0900	22.669	,00
21/5/2009	2,1400	4,39%	2,0500	2,2500	2,0500	86.899	,00
20/5/2009	2,0500	1,99%	2,0600	2,0800	1,9700	41.922	,00
19/5/2009	2,0100	1,52%	2,0400	2,1000	1,9800	58.055	,00
18/5/2009	1,9800	-0,50%	1,9400	1,9900	1,9400	15.059	,00
15/5/2009	1,9900	0,00%	2,1200	2,1200	1,9500	46.244	,00
14/5/2009	1,9900	1,53%	1,9600	2,0800	1,9200	34.057	,00
13/5/2009	1,9600	5,38%	1,9500	2,1400	1,9300	148.416	,00
12/5/2009	1,8600	6,29%	1,7500	1,8800	1,7200	128.724	,00
11/5/2009	1,7500	-0,57%	1,7800	1,7900	1,7400	36.458	,00
08/5/2009	1,7600	-1,12%	1,7800	1,7900	1,7500	29.505	,00
07/5/2009	1,7800	-1,11%	1,8100	1,8700	1,7500	39.458	,00
06/5/2009	1,8000	0,56%	1,7800	1,8500	1,7700	25.931	,00
05/5/2009	1,7900	-0,56%	1,8700	1,8700	1,7400	36.252	,00
04/5/2009	1,8000	0,56%	1,8100	1,8600	1,7700	43.442	,00
30/4/2009	1,7900	0,56%	1,8400	1,8600	1,7800	30.882	,00
29/4/2009	1,7800	1,71%	1,7500	1,8500	1,7500	42.573	,00
28/4/2009	1,7500	-1,13%	1,7700	1,7700	1,7000	7.290	,00
27/4/2009	1,7700	1,72%	1,7400	1,8000	1,7400	19.769	,00
24/4/2009	1,7400	0,58%	1,7400	1,8100	1,7100	37.454	,00
23/4/2009	1,7300	3,59%	1,6800	1,7400	1,6400	28.324	,00
22/4/2009	1,6700	-1,18%	1,7100	1,7100	1,6600	20.979	,00
21/4/2009	1,6900	-3,98%	1,7000	1,7300	1,6800	4.107	,00
16/4/2009	1,7600	4,14%	1,7100	1,7700	1,6800	15.015	,00
15/4/2009	1,6900	1,81%	1,6400	1,7100	1,6400	6.145	,00
14/4/2009	1,6600	1,22%	1,6800	1,7500	1,6300	22.543	,00
09/4/2009	1,6400	5,13%	1,5700	1,6700	1,5700	24.301	,00
08/4/2009	1,5600	2,63%	1,5000	1,5800	1,5000	17.385	,00
07/4/2009	1,5200	-1,30%	1,5200	1,5400	1,5200	4.922	,00
06/4/2009	1,5400	-1,91%	1,5500	1,5800	1,5300	15.816	,00
03/4/2009	1,5700	1,95%	1,5700	1,6000	1,5400	19.906	,00
02/4/2009	1,5400	-1,28%	1,5800	1,6200	1,5300	28.526	,00
01/4/2009	1,5600	2,63%	1,5200	1,5900	1,4900	85.725	,00
31/3/2009	1,5200	0,00%	1,5200	1,5300	1,4900	15.132	,00
30/3/2009	1,5200	3,40%	1,5200	1,5700	1,4900	20.578	,00
27/3/2009	1,4700	-1,34%	1,4900	1,4900	1,4500	3.124	,00
26/3/2009	1,4900	-0,67%	1,4900	1,5000	1,4700	5.935	,00
24/3/2009	1,5000	0,67%	1,5000	1,5100	1,4900	6.838	,00
23/3/2009	1,4900	1,36%	1,4300	1,5000	1,4300	3.637	,00
20/3/2009	1,4700	0,00%	1,4700	1,4700	1,4700	210	,00
19/3/2009	1,4700	0,68%	1,4700	1,4700	1,4500	478	,00
18/3/2009	1,4600	0,69%	1,4500	1,4800	1,4500	1.142	,00
17/3/2009	1,4500	0,00%	1,4500	1,4500	1,4500	1.071	,00
16/3/2009	1,4500	0,00%	1,4700	1,4700	1,4400	1.996	,00
13/3/2009	1,4500	0,00%	1,4900	1,5200	1,4500	6.098	,00
12/3/2009	1,4500	0,00%	1,4700	1,4800	1,4500	2.206	,00
11/3/2009	1,4500	-2,68%	1,5000	1,5000	1,4400	1.809	,00
10/3/2009	1,4900	1,36%	1,4900	1,5100	1,4900	705	,00
09/3/2009	1,4700	-1,34%	1,4700	1,4700	1,4600	2.227	,00
06/3/2009	1,4900	3,47%	1,4600	1,4900	1,4200	7.479	,00
05/3/2009	1,4400	0,70%	1,4400	1,5200	1,4300	5.800	,00
04/3/2009	1,4300	1,42%	1,4100	1,4500	1,4100	7.878	,00
03/3/2009	1,4100	-2,76%	1,4100	1,4300	1,4100	3.121	,00
27/2/2009	1,4500	0,00%	1,4300	1,4600	1,4100	3.989	,00
26/2/2009	1,4500	-2,03%	1,4800	1,4800	1,4300	4.641	,00
25/2/2009	1,4800	1,37%	1,4800	1,5000	1,4800	10.580	,00
24/2/2009	1,4600	-0,68%	1,4600	1,4700	1,4300	16.496	,00
23/2/2009	1,4700	-3,29%	1,5100	1,5100	1,4600	11.410	,00
20/2/2009	1,5200	0,00%	1,5200	1,5500	1,5100	13.360	,00
19/2/2009	1,5200	-5,59%	1,6000	1,6100	1,5000	19.411	,00
18/2/2009	1,6100	-0,62%	1,6000	1,6200	1,5800	2.049	,00
17/2/2009	1,6200	0,62%	1,6200	1,6300	1,6100	1.662	,00
16/2/2009	1,6100	-1,23%	1,6300	1,6300	1,6000	3.736	,00
13/2/2009	1,6300	-4,12%	1,7200	1,7200	1,6200	14.733	,00
12/2/2009	1,7000	-2,30%	1,7100	1,7700	1,6900	3.115	,00
11/2/2009	1,7400	0,58%	1,7200	1,7500	1,7100	2.058	,00
10/2/2009	1,7300	0,00%	1,7300	1,7300	1,7300	1.061	,00
09/2/2009	1,7300	0,00%	1,7300	1,7600	1,7300	3.992	,00
06/2/2009	1,7300	0,00%	1,7300	1,7300	1,7300	945	,00
05/2/2009	1,7300	-1,14%	1,7300	1,7300	1,7300	373	,00
04/2/2009	1,7500	-1,13%	1,7800	1,7800	1,7500	2.094	,00
03/2/2009	1,7700	4,73%	1,6900	1,7700	1,6900	2.718	,00
02/2/2009	1,6900	-0,59%	1,6700	1,6900	1,6700	1.157	,00
30/1/2009	1,7000	1,19%	1,6800	1,7000	1,6800	2.099	,00
29/1/2009	1,6800	-0,59%	1,7000	1,7000	1,6800	2.626	,00
28/1/2009	1,6900	5,62%	1,6100	1,7000	1,6100	7.169	,00
27/1/2009	1,6000	0,00%	1,6000	1,6100	1,6000	1.414	,00
26/1/2009	1,6000	0,00%	1,5900	1,6000	1,5900	2.894	,00
23/1/2009	1,6000	-0,62%	1,6200	1,6200	1,5900	4.980	,00
22/1/2009	1,6100	0,63%	1,6300	1,6300	1,6100	11.014	,00
21/1/2009	1,6000	0,00%	1,5900	1,6200	1,5200	16.930	,00
20/1/2009	1,6000	0,00%	1,5700	1,6200	1,5700	2.014	,00
19/1/2009	1,6000	-4,19%	1,6900	1,6900	1,5900	6.261	,00
16/1/2009	1,6700	-2,91%	1,7200	1,7400	1,6600	4.623	,00
15/1/2009	1,7200	1,18%	1,6900	1,7500	1,6700	11.529	,00
14/1/2009	1,7000	-5,03%	1,8100	1,8100	1,6900	11.142	,00
13/1/2009	1,7900	-3,24%	1,8000	1,8100	1,7700	7.863	,00
12/1/2009	1,8500	0,00%	1,8100	1,8600	1,8100	2.594	,00
09/1/2009	1,8500	-1,07%	1,8600	1,8600	1,8500	3.913	,00
08/1/2009	1,8700	-0,53%	1,8800	1,8800	1,8500	1.586	,00
07/1/2009	1,8800	3,30%	1,8100	1,8800	1,8100	6.670	,00
05/1/2009	1,8200	4,00%	1,7600	1,8300	1,7600	4.317	,00
02/1/2009	1,7500	-2,23%	1,7800	1,7800	1,7400	1.269	,00
31/12/2008	1,7900	-0,56%	1,8000	1,8000	1,7900	2.101	,00
30/12/2008	1,8000	1,69%	1,7700	1,8100	1,7700	5.254	,00
29/12/2008	1,7700	0,57%	1,7600	1,7900	1,7500	6.324	,00
24/12/2008	1,7600	0,57%	1,7600	1,7600	1,7600	876	,00
23/12/2008	1,7500	0,57%	1,7400	1,7500	1,7400	324	,00
22/12/2008	1,7400	1,16%	1,7300	1,7400	1,7300	236	,00
19/12/2008	1,7200	0,00%	1,7100	1,7600	1,7100	8.215	,00
18/12/2008	1,7200	-2,82%	1,7600	1,7900	1,7200	4.769	,00
17/12/2008	1,7700	-1,12%	1,7900	1,8000	1,7700	1.908	,00
16/12/2008	1,7900	-4,28%	1,8700	1,8800	1,7900	3.522	,00
15/12/2008	1,8700	4,47%	1,7900	1,8800	1,7800	5.771	,00
12/12/2008	1,7900	-2,72%	1,8100	1,8300	1,7700	3.982	,00
11/12/2008	1,8400	0,55%	1,8300	1,9800	1,8300	2.402	,00
10/12/2008	1,8300	-1,61%	1,8800	1,8800	1,7900	2.434	,00
09/12/2008	1,8600	-1,06%	1,8800	1,8800	1,8600	1.670	,00
08/12/2008	1,8800	1,08%	1,8600	1,9000	1,8600	3.811	,00
05/12/2008	1,8600	-1,06%	1,8600	1,8800	1,8500	3.200	,00
04/12/2008	1,8800	2,17%	1,8500	1,8800	1,8500	3.309	,00
03/12/2008	1,8400	0,00%	1,8600	1,8800	1,8400	2.605	,00
02/12/2008	1,8400	-1,60%	1,8500	1,8600	1,8300	6.261	,00
01/12/2008	1,8700	1,08%	1,8200	1,8800	1,8100	3.119	,00
28/11/2008	1,8500	2,21%	1,8400	1,8500	1,8100	2.202	,00
27/11/2008	1,8100	2,26%	1,7700	1,8200	1,7200	18.673	,00
26/11/2008	1,7700	-5,85%	1,8800	1,8800	1,7700	8.310	,00
25/11/2008	1,8800	-1,57%	1,9100	1,9100	1,8200	17.751	,00
24/11/2008	1,9100	0,00%	1,8800	1,9100	1,8300	6.435	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%