Συνεχης ενημερωση

ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)

42,2000 €

1,2000 (2,93%)

Άνοιγμα 42,0000
Υψηλό 43,0000
Χαμηλό 42,0000

Όγκος 272
Τζίρος 11.516 €
Πράξεις 8

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/8/2013	18,9000	0,53%	18,9000	18,9000	18,9000	100	,00
29/8/2013	18,8000	0,80%	18,8000	18,8000	18,8000	100	,00
28/8/2013	18,6500	0,81%	18,6000	18,7000	18,6000	200	,00
27/8/2013	18,5000	0,00%	18,5000	18,5000	18,5000	100	,00
26/8/2013	18,5000	0,00%	18,5000	18,5000	18,5000	50	,00
23/8/2013	18,5000	0,00%	18,5000	18,5000	18,5000		,00
22/8/2013	18,5000	0,71%	18,5000	18,5000	18,5000	50	,00
21/8/2013	18,3700	0,38%	18,3000	18,4000	18,3000	327	,00
20/8/2013	18,3000	1,27%	18,2000	18,4000	18,2000	300	,00
19/8/2013	18,0700	0,39%	18,0000	18,1000	18,0000	300	,00
16/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	150	,00
14/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	70	,00
13/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	200	,00
12/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	100	,00
09/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	100	,00
08/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	100	,00
07/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000	90	,00
06/8/2013	18,0000	0,00%	18,0000	18,0000	18,0000		,00
05/8/2013	18,0000	1,69%	18,0000	18,0000	18,0000	250	,00
02/8/2013	17,7000	0,57%	17,7000	17,7000	17,7000	100	,00
01/8/2013	17,6000	0,28%	17,6000	17,6000	17,6000	52	,00
31/7/2013	17,5500	1,45%	17,0000	17,6000	17,0000	550	,00
30/7/2013	17,3000	0,17%	17,3000	17,3000	17,3000	500	,00
29/7/2013	17,2700	0,41%	17,3000	17,3000	17,0000	550	,00
26/7/2013	17,2000	0,06%	17,2000	17,2000	17,2000	300	,00
25/7/2013	17,1900	0,00%	17,1900	17,1900	17,1900	400	,00
24/7/2013	17,1900	0,00%	17,1900	17,1900	17,1900	500	,00
23/7/2013	17,1900	-0,06%	17,2000	17,2000	17,1900	250	,00
22/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	300	,00
19/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	200	,00
18/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	400	,00
17/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	400	,00
16/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	150	,00
15/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	100	,00
12/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	100	,00
11/7/2013	17,2000	0,00%	17,2000	17,2000	17,2000	100	,00
10/7/2013	17,2000	0,06%	17,2000	17,2000	17,2000	200	,00
09/7/2013	17,1900	0,00%	17,1900	17,1900	17,1900	100	,00
08/7/2013	17,1900	1,12%	17,1900	17,1900	17,1900	350	,00
05/7/2013	17,0000	-0,35%	17,0000	17,0000	17,0000	6.000	,00
04/7/2013	17,0600	1,61%	17,0000	17,2000	17,0000	6.300	,00
03/7/2013	16,7900	0,00%	16,7900	16,7900	16,7900	250	,00
02/7/2013	16,7900	-0,59%	16,8900	16,8900	16,0000	450	,00
01/7/2013	16,8900	0,54%	16,8900	16,8900	16,8900	200	,00
28/6/2013	16,8000	1,94%	16,8000	16,8000	16,8000	474	,00
27/6/2013	16,4800	-4,74%	17,3000	17,3000	16,2000	400	,00
26/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
25/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
21/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
20/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
19/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
18/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
17/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	400	,00
14/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
13/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
12/6/2013	17,3000	0,29%	17,3000	17,3000	17,3000	200	,00
11/6/2013	17,2500	0,00%	17,2500	17,2500	17,2500	100	,00
10/6/2013	17,2500	0,29%	17,2500	17,2500	17,2500	100	,00
07/6/2013	17,2000	0,00%	17,2000	17,2000	17,2000	250	,00
06/6/2013	17,2000	0,41%	17,2000	17,2000	17,2000	100	,00
05/6/2013	17,1300	-0,98%	17,3000	17,3000	16,8000	450	,00
04/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
03/6/2013	17,3000	0,00%	17,3000	17,3000	17,3000	200	,00
31/5/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
30/5/2013	17,3000	0,00%	17,3000	17,3000	17,3000	200	,00
29/5/2013	17,3000	0,00%	17,3000	17,3000	17,3000	200	,00
28/5/2013	17,3000	0,00%	17,3000	17,3000	17,3000		,00
27/5/2013	17,3000	3,35%	17,3000	17,3000	17,3000	250	,00
24/5/2013	16,7400	-1,53%	16,5000	17,0000	16,5000	733	,00
23/5/2013	17,0000	0,35%	17,0000	17,0000	17,0000	200	,00
22/5/2013	16,9400	1,01%	16,9400	16,9400	16,9400	300	,00
21/5/2013	16,7700	-1,00%	16,5000	16,9300	16,5000	550	,00
20/5/2013	16,9400	2,23%	16,9400	16,9400	16,9400	300	,00
17/5/2013	16,5700	-2,30%	16,9600	16,9600	16,5000	700	,00
16/5/2013	16,9600	-0,47%	17,0400	17,0400	16,5000	350	,00
15/5/2013	17,0400	0,00%	17,0400	17,0400	17,0400	300	,00
14/5/2013	17,0400	0,00%	17,0400	17,0400	17,0400	200	,00
13/5/2013	17,0400	0,00%	17,0400	17,0400	17,0400	200	,00
10/5/2013	17,0400	0,00%	17,0400	17,0400	17,0400	100	,00
09/5/2013	17,0400	-1,50%	17,3000	17,3000	17,0000	705	,00
08/5/2013	17,3000	0,00%	17,3000	17,3000	17,3000	200	,00
02/5/2013	17,3000	0,00%	17,3000	17,3000	17,3000		,00
30/4/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
29/4/2013	17,3000	0,00%	17,3000	17,3000	17,3000	100	,00
26/4/2013	17,3000	1,76%	17,3000	17,3000	17,3000	200	,00
25/4/2013	17,0000	0,00%	17,0000	17,0000	17,0000	200	,00
24/4/2013	17,0000	1,19%	17,0000	17,0000	17,0000	800	,00
23/4/2013	16,8000	-3,00%	16,8000	16,8000	16,8000	1	,00
22/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	200	,00
19/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	350	,00
18/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	400	,00
17/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	100	,00
16/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	200	,00
15/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200		,00
12/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	100	,00
11/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	100	,00
10/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	250	,00
09/4/2013	17,3200	0,00%	17,3200	17,3200	17,3200	200	,00
08/4/2013	17,3200	-0,23%	17,3600	17,3600	17,3000	650	,00
05/4/2013	17,3600	0,00%	17,3600	17,3600	17,3600	250	,00
04/4/2013	17,3600	0,00%	17,3600	17,3600	17,3600	350	,00
03/4/2013	17,3600	0,00%	17,3600	17,3600	17,3600	50	,00
02/4/2013	17,3600	0,00%	17,3600	17,3600	17,3600	150	,00
28/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	100	,00
27/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	100	,00
26/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	225	,00
22/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	100	,00
21/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	150	,00
20/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	150	,00
19/3/2013	17,3600	0,00%	17,3600	17,3600	17,3600	250	,00
15/3/2013	17,3600	-1,64%	17,6500	17,6500	17,0100	460	,00
14/3/2013	17,6500	0,00%	17,6500	17,6500	17,6500	100	,00
13/3/2013	17,6500	0,00%	17,6500	17,6500	17,6500	100	,00
12/3/2013	17,6500	-1,40%	17,9000	17,9000	17,4900	504	,00
11/3/2013	17,9000	0,00%	17,9000	17,9000	17,9000	350	,00
08/3/2013	17,9000	0,00%	17,9000	17,9000	17,9000	100	,00
07/3/2013	17,9000	0,00%	17,9000	17,9000	17,9000	225	,00
06/3/2013	17,9000	0,00%	17,9000	17,9000	17,9000	150	,00
05/3/2013	17,9000	0,00%	17,9000	17,9000	17,9000	100	,00
04/3/2013	17,9000	0,00%	17,9000	17,9000	17,9000	100	,00
01/3/2013	17,9000	0,85%	17,9000	17,9000	17,9000	275	,00
28/2/2013	17,7500	0,28%	17,7000	17,7900	17,7000	500	,00
27/2/2013	17,7000	-1,67%	18,0000	18,0000	17,6000	400	,00
26/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	100	,00
25/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	100	,00
22/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	300	,00
21/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	350	,00
20/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	300	,00
19/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	250	,00
18/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	300	5.400,00
15/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	100	1.800,00
14/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	150	2.700,00
13/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	430	7.740,00
12/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	200	3.600,00
11/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	350	6.300,00
08/2/2013	18,0000	0,00%	18,0000	18,0000	18,0000	300	5.400,00
07/2/2013	18,0000	0,90%	18,0000	18,0000	18,0000	700	12.600,00
06/2/2013	17,8400	0,79%	17,8000	17,9000	17,8000	500	8.920,00
05/2/2013	17,7000	1,20%	17,7000	17,7000	17,7000	500	8.850,00
04/2/2013	17,4900	0,06%	17,4900	17,4900	17,4900	500	8.745,00
01/2/2013	17,4800	0,46%	17,4800	17,4800	17,4800	200	3.496,00
31/1/2013	17,4000	0,23%	17,4000	17,4000	17,4000	50	870,00
30/1/2013	17,3600	0,17%	17,4000	17,4900	17,0000	550	9.548,00
29/1/2013	17,3300	-1,53%	17,6000	17,6000	15,0000	325	5.633,00
28/1/2013	17,6000	0,00%	17,6000	17,6000	17,6000	100	1.760,00
25/1/2013	17,6000	0,00%	17,6000	17,6000	17,6000	50	880,00
24/1/2013	17,6000	0,00%	17,6000	17,6000	17,6000	250	4.400,00
23/1/2013	17,6000	0,00%	17,6000	17,6000	17,6000	100	1.760,00
22/1/2013	17,6000	0,00%	17,6000	17,6000	17,6000	250	4.400,00
21/1/2013	17,6000	1,56%	17,6000	17,6000	17,6000	200	3.520,00
18/1/2013	17,3300	-1,81%	17,6500	17,6500	17,0000	200	3.465,00
17/1/2013	17,6500	0,00%	17,6500	17,6500	17,6500	275	4.853,75
16/1/2013	17,6500	3,82%	17,6500	17,6500	17,6500	150	2.647,50
15/1/2013	17,0000	-3,90%	17,0000	17,0000	17,0000	620	10.540,00
14/1/2013	17,6900	0,00%	17,6900	17,6900	17,6900	50	884,50
11/1/2013	17,6900	0,00%	17,6900	17,6900	17,6900	100	1.769,00
10/1/2013	17,6900	0,00%	17,6900	17,6900	17,6900	200	3.538,00
09/1/2013	17,6900	0,00%	17,7000	17,7000	17,6900	250	4.423,00
08/1/2013	17,6900	0,00%	17,6900	17,6900	17,6900	50	884,50
07/1/2013	17,6900	0,00%	17,6900	17,6900	17,6900	50	884,50
04/1/2013	17,6900	-1,72%	17,6900	17,6900	17,6900	101	1.786,69
03/1/2013	18,0000	0,00%	18,0000	18,0000	18,0000		,00
02/1/2013	18,0000	0,00%	18,0000	18,0000	18,0000	25	450,00
31/12/2012	18,0000	1,01%	18,0000	18,0000	18,0000	122	2.196,00
28/12/2012	17,8200	4,82%	17,5000	18,0000	17,5000	276	4.918,00
27/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	80	1.360,00
21/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000		,00
20/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	100	1.700,00
19/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	50	850,00
18/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	125	2.125,00
17/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	100	1.700,00
14/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	70	1.190,00
13/12/2012	17,0000	0,00%	17,0000	17,0000	17,0000	200	3.400,00
12/12/2012	17,0000	1,61%	17,0000	17,0000	17,0000	400	6.800,00
11/12/2012	16,7300	1,39%	16,5000	17,0000	16,5000	650	10.875,00
10/12/2012	16,5000	0,00%	16,5000	16,5000	16,5000	50	825,00
07/12/2012	16,5000	0,00%	16,5000	16,5000	16,5000	100	1.650,00
06/12/2012	16,5000	0,00%	16,5000	16,5000	16,5000	100	1.650,00
05/12/2012	16,5000	0,00%	16,5000	16,5000	16,5000	50	825,00
04/12/2012	16,5000	0,00%	16,5000	16,5000	16,5000	50	825,00
03/12/2012	16,5000	-0,24%	16,5000	16,5000	16,5000	50	825,00
30/11/2012	16,5400	0,00%	16,5400	16,5400	16,5400	100	1.654,00
29/11/2012	16,5400	0,00%	16,5400	16,5400	16,5400	75	1.240,50
28/11/2012	16,5400	-0,90%	16,6900	16,6900	16,3000	240	3.970,50
27/11/2012	16,6900	0,00%	16,6900	16,6900	16,6900	100	1.669,00
26/11/2012	16,6900	-0,89%	16,8400	16,8400	16,5000	180	3.004,00
23/11/2012	16,8400	0,00%	16,8400	16,8400	16,8400	100	1.684,00
22/11/2012	16,8400	-0,88%	16,9900	16,9900	16,5000	325	5.472,75
21/11/2012	16,9900	0,00%	16,9900	16,9900	16,9900		,00
20/11/2012	16,9900	0,30%	16,9900	16,9900	16,9900	25	424,75
19/11/2012	16,9400	0,00%	16,9400	16,9400	16,9400	100	1.694,00
16/11/2012	16,9400	0,00%	16,9400	16,9400	16,9400	50	847,00
15/11/2012	16,9400	0,18%	16,9400	16,9400	16,9400	50	847,00
14/11/2012	16,9100	0,06%	16,9400	16,9400	16,9000	150	2.536,00
13/11/2012	16,9000	2,55%	16,9000	16,9000	16,9000	100	1.690,00
12/11/2012	16,4800	-3,06%	16,0200	16,9800	16,0200	575	9.475,50
09/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
08/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
07/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
06/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
05/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
02/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000		,00
01/11/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
31/10/2012	17,0000	0,59%	17,0000	17,0000	17,0000	100	1.700,00
30/10/2012	16,9000	0,00%	16,9000	16,9000	16,9000	25	422,50
29/10/2012	16,9000	0,00%	16,9000	16,9000	16,9000		,00
26/10/2012	16,9000	0,00%	16,9000	16,9000	16,9000	100	1.690,00
25/10/2012	16,9000	0,00%	16,9000	16,9000	16,9000	50	845,00
24/10/2012	16,9000	0,00%	16,9000	16,9000	16,9000	100	1.690,00
23/10/2012	16,9000	0,00%	16,9000	16,9000	16,9000	200	3.380,00
22/10/2012	16,9000	0,42%	16,9000	16,9000	16,9000	75	1.267,50
19/10/2012	16,8300	-1,00%	17,0000	17,0000	16,7000	230	3.871,00
18/10/2012	17,0000	0,00%	17,0000	17,0000	17,0000	50	850,00
17/10/2012	17,0000	0,00%	17,0000	17,0000	17,0000	125	2.125,00
16/10/2012	17,0000	0,00%	17,0000	17,0000	17,0000		,00
15/10/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
12/10/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
11/10/2012	17,0000	0,12%	17,0000	17,0000	17,0000	175	2.975,00
10/10/2012	16,9800	3,35%	16,9900	16,9900	16,9000	175	2.971,00
09/10/2012	16,4300	1,61%	16,8000	16,8000	16,1700	375	6.160,50
08/10/2012	16,1700	-4,88%	15,1000	16,9500	15,1000	475	7.681,25
05/10/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
04/10/2012	17,0000	0,53%	17,0000	17,0000	17,0000	25	425,00
03/10/2012	16,9100	0,00%	16,9100	16,9100	16,9100	100	1.691,00
02/10/2012	16,9100	-0,47%	16,9900	16,9900	16,9000	200	3.382,25
01/10/2012	16,9900	0,00%	16,9900	16,9900	16,9900	40	679,60
28/9/2012	16,9900	1,07%	16,9900	16,9900	16,9900	25	424,75
27/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	25	420,25
26/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	50	840,50
25/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	50	840,50
24/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	333	5.597,73
21/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	500	8.405,00
20/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100		,00
19/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	50	840,50
18/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	125	2.101,25
17/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	50	840,50
14/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	50	840,50
13/9/2012	16,8100	0,00%	16,8100	16,8100	16,8100	100	1.681,00
12/9/2012	16,8100	-1,06%	16,9900	16,9900	16,6000	145	2.436,75
11/9/2012	16,9900	0,53%	16,9900	16,9900	16,9900	60	1.019,40
10/9/2012	16,9000	0,60%	16,9000	16,9000	16,9000	25	422,50
07/9/2012	16,8000	0,00%	16,8000	16,8000	16,8000	225	3.780,00
06/9/2012	16,8000	0,00%	16,8000	16,8000	16,8000	25	420,00
05/9/2012	16,8000	0,00%	16,8000	16,8000	16,8000	25	420,00
04/9/2012	16,8000	0,18%	16,8000	16,8000	16,8000	50	840,00
03/9/2012	16,7700	0,00%	16,7700	16,7700	16,7700	125	2.096,25
31/8/2012	16,7700	0,00%	16,7700	16,7700	16,7700	50	838,50
30/8/2012	16,7700	1,88%	16,7500	16,8000	16,7500	100	1.677,00
29/8/2012	16,4600	-2,02%	16,0000	16,7900	16,0000	360	5.925,90
28/8/2012	16,8000	0,00%	16,8000	16,8000	16,8000	25	420,00
27/8/2012	16,8000	0,00%	16,8000	16,8000	16,8000	50	840,00
24/8/2012	16,8000	0,60%	16,8000	16,8000	16,8000	100	1.680,00
23/8/2012	16,7000	0,00%	16,7000	16,7000	16,7000	75	1.252,50
22/8/2012	16,7000	0,18%	16,7000	16,7000	16,7000	125	2.087,50
21/8/2012	16,6700	-0,89%	16,8200	16,8200	16,5000	405	6.752,60
20/8/2012	16,8200	0,00%	16,8200	16,8200	16,8200	25	420,50
17/8/2012	16,8200	0,00%	16,8200	16,8200	16,8200	25	420,50
16/8/2012	16,8200	-1,06%	17,0000	17,0000	16,8000	260	4.373,00
14/8/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
13/8/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
10/8/2012	17,0000	0,00%	17,0000	17,0000	17,0000	25	425,00
09/8/2012	17,0000	1,86%	17,0000	17,0000	17,0000	25	425,00
08/8/2012	16,6900	-3,25%	16,0000	17,1000	16,0000	650	10.850,25
07/8/2012	17,2500	0,00%	17,2500	17,2500	17,2500	100	1.725,00
06/8/2012	17,2500	0,00%	17,2500	17,2500	17,2500	50	862,50
03/8/2012	17,2500	0,00%	17,2500	17,2500	17,2500	75	1.293,75
02/8/2012	17,2500	0,70%	17,2800	17,2800	17,2000	65	1.121,20
01/8/2012	17,1300	-0,87%	17,2800	17,2800	17,1000	135	2.313,00
31/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	25	432,00
30/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	50	864,00
27/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	27.441	425.424,50
26/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	25	432,00
25/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	25	432,00
24/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	60	1.036,80
23/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	50	864,00
20/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	100	1.728,00
19/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800		,00
18/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	175	3.024,00
17/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	200	3.456,00
16/7/2012	17,2800	0,00%	17,2800	17,2800	17,2800	25	432,00
13/7/2012	17,2800	1,65%	17,2800	17,2800	17,2800	25	432,00
12/7/2012	17,0000	-1,68%	17,0000	17,0000	17,0000	35	595,00
11/7/2012	17,2900	0,00%	17,2900	17,2900	17,2900	275	4.754,75
10/7/2012	17,2900	0,00%	17,2900	17,2900	17,2900	50	864,50
09/7/2012	17,2900	0,00%	17,2900	17,2900	17,2900	50	864,50
06/7/2012	17,2900	1,53%	17,2900	17,2900	17,2900	25	432,25
05/7/2012	17,0300	-1,50%	15,7000	17,1900	15,4000	215	864,50
04/7/2012	17,2900	0,00%	17,2900	17,2900	17,2900	50	864,50
03/7/2012	17,2900	0,00%	17,2900	17,2900	17,2900	50	864,50
02/7/2012	17,2900	0,00%	17,2900	17,2900	17,2900	25	432,25
29/6/2012	17,2900	0,00%	17,2900	17,2900	17,2900	50	864,50
28/6/2012	17,2900	0,00%	17,2900	17,2900	17,2900	50	864,50
27/6/2012	17,2900	0,00%	17,2900	17,2900	17,2900	25	432,25
26/6/2012	17,2900	0,00%	17,2900	17,2900	17,2900	100	1.729,00
25/6/2012	17,2900	0,58%	17,2900	17,2900	17,2900	70	1.210,30
22/6/2012	17,1900	0,00%	17,1900	17,1900	17,1900	75	1.289,25
21/6/2012	17,1900	1,12%	17,0000	17,2900	17,0000	75	1.289,50
20/6/2012	17,0000	0,00%	17,0000	17,0000	17,0000	95	1.615,00
19/6/2012	17,0000	0,29%	17,0000	17,0000	17,0000	25	425,00
18/6/2012	16,9500	0,00%	16,9000	17,0000	16,9000	55	932,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%