Συνεχης ενημερωση

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)

3,8000 €

0,0400 (1,06%)

Άνοιγμα 3,7400
Υψηλό 3,8800
Χαμηλό 3,7400

Όγκος 5.530
Τζίρος 20.866 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/6/2008	0,9500	1,06%	0,9400	0,9700	0,9200	17.740	16.438,25
23/6/2008	0,9400	-4,08%	0,9700	0,9700	0,9400	5.360	5.119,90
20/6/2008	0,9800	0,00%	0,9900	0,9900	0,9800	17.975	17.659,10
19/6/2008	0,9800	-2,00%	0,9800	0,9800	0,9800	15.870	15.552,60
18/6/2008	1,0000	1,01%	0,9900	1,0000	0,9700	904	880,43
17/6/2008	0,9900	-1,00%	1,0000	1,0000	0,9800	13.065	12.845,00
13/6/2008	1,0000	0,00%	0,9700	1,0000	0,9600	6.656	6.418,94
12/6/2008	1,0000	1,01%	1,0000	1,0000	0,9700	12.935	12.609,80
11/6/2008	0,9900	-1,00%	1,0300	1,0300	0,9900	34.350	34.297,80
10/6/2008	1,0000	-5,66%	0,9900	1,0300	0,9900	16.780	16.830,70
09/6/2008	1,0600	0,00%	1,0500	1,0600	1,0100	23.523	24.212,45
06/6/2008	1,0600	0,00%	1,0600	1,0600	1,0500	8.516	8.966,00
05/6/2008	1,0600	-0,93%	1,0700	1,0800	1,0500	30.180	32.144,40
03/6/2008	1,0700	-1,83%	1,0800	1,0800	1,0700	15.761	16.893,27
02/6/2008	1,0900	0,93%	1,1000	1,1000	1,0800	15.184	16.481,50
30/5/2008	1,0800	-1,82%	1,0900	1,0900	1,0800	10.128	10.988,28
29/5/2008	1,1000	0,92%	1,0900	1,1200	1,0900	47.547	52.587,17
28/5/2008	1,0900	1,87%	1,0600	1,0900	1,0600	2.707	2.869,63
27/5/2008	1,0700	-0,93%	1,0700	1,0800	1,0500	8.716	9.256,46
26/5/2008	1,0800	-0,92%	1,0700	1,0800	1,0500	17.750	18.943,80
23/5/2008	1,0900	0,00%	1,0700	1,1000	1,0700	11.052	12.028,95
22/5/2008	1,0900	0,00%	1,0800	1,0900	1,0800	21.475	23.226,19
21/5/2008	1,0900	0,00%	1,1000	1,1400	1,0800	38.070	41.531,06
20/5/2008	1,0900	-4,39%	1,1100	1,1200	1,0900	62.130	68.557,10
16/5/2008	1,1400	-0,87%	1,1500	1,1500	1,0900	87.730	97.797,99
15/5/2008	1,1500	4,55%	1,1400	1,1700	1,1200	187.147	214.861,00
14/5/2008	1,1000	1,85%	1,1000	1,1100	1,0900	38.263	42.026,04
12/5/2008	1,0800	-1,82%	1,0800	1,0800	1,0800	7.800	8.424,00
09/5/2008	1,1000	-0,90%	1,1000	1,1000	1,0600	24.572	26.679,34
08/5/2008	1,1100	0,91%	1,0800	1,1100	1,0800	56.668	61.954,00
07/5/2008	1,1000	0,00%	1,0900	1,1000	1,0800	28.470	31.043,56
06/5/2008	1,1000	0,00%	1,1000	1,1200	1,0900	22.330	24.703,00
05/5/2008	1,1000	1,85%	1,0800	1,1300	1,0800	160.617	176.425,60
02/5/2008	1,0800	5,88%	1,0400	1,0800	1,0300	128.812	135.959,98
30/4/2008	1,0200	-2,86%	1,0600	1,0600	1,0200	20.050	20.667,50
24/4/2008	1,0500	1,94%	1,0500	1,0500	1,0100	7.640	7.820,36
23/4/2008	1,0300	1,98%	1,0200	1,0300	1,0000	8.868	8.897,04
22/4/2008	1,0100	-0,98%	1,0200	1,0200	1,0100	3.000	3.050,00
21/4/2008	1,0200	0,00%	1,0400	1,0500	1,0100	32.368	33.065,00
18/4/2008	1,0200	0,00%	1,0200	1,0600	1,0200	52.900	54.565,28
17/4/2008	1,0200	0,00%	1,0200	1,0400	1,0200	23.110	23.579,40
16/4/2008	1,0200	0,00%	1,0500	1,0500	1,0000	20.168	20.736,62
15/4/2008	1,0200	2,00%	1,0200	1,0400	1,0100	13.630	13.980,60
14/4/2008	1,0000	-1,96%	1,0000	1,0000	0,9900	39.469	39.454,30
11/4/2008	1,0200	-2,86%	1,0700	1,0700	1,0000	21.664	22.212,62
10/4/2008	1,0500	1,94%	1,0300	1,1300	1,0300	109.319	115.795,40
09/4/2008	1,0300	1,98%	1,0100	1,0500	1,0100	26.061	26.769,91
08/4/2008	1,0100	0,00%	1,0300	1,0300	1,0000	9.999	10.132,00
07/4/2008	1,0100	-0,98%	1,0100	1,0100	1,0000	27.304	27.402,24
04/4/2008	1,0200	0,00%	1,0000	1,0200	0,9900	5.240	5.251,80
03/4/2008	1,0200	-0,97%	1,0200	1,0300	0,9800	25.390	25.478,36
02/4/2008	1,0300	5,10%	0,9700	1,0400	0,9700	27.722	27.899,28
31/3/2008	0,9800	0,00%	0,9800	1,0000	0,9800	22.350	21.993,38
28/3/2008	0,9800	3,16%	0,9600	0,9900	0,9600	55.119	53.153,19
27/3/2008	0,9500	1,06%	0,9200	0,9500	0,9200	33.137	31.190,98
26/3/2008	0,9400	-1,05%	0,9500	0,9500	0,9400	5.295	5.017,95
20/3/2008	0,9500	0,00%	0,9300	0,9500	0,9300	933	868,49
19/3/2008	0,9500	-1,04%	0,9500	0,9500	0,9300	15.319	14.467,75
18/3/2008	0,9600	2,13%	0,9400	0,9800	0,9300	8.665	8.148,52
17/3/2008	0,9400	-5,05%	0,9400	0,9900	0,9400	1.690	1.591,10
14/3/2008	0,9900	0,00%	0,9900	0,9900	0,9900	1	,00
13/3/2008	0,9900	0,00%	0,9800	0,9900	0,9400	26.354	25.283,96
12/3/2008	0,9900	2,06%	0,9800	1,0000	0,9700	24.962	24.672,76
11/3/2008	0,9700	3,19%	0,9400	0,9700	0,9400	10.728	10.167,32
07/3/2008	0,9400	-1,05%	0,9500	0,9600	0,9300	33.057	31.066,34
06/3/2008	0,9500	-1,04%	0,9800	0,9800	0,9500	48.590	46.593,05
05/3/2008	0,9600	1,05%	1,0200	1,0200	0,9600	18.032	17.591,46
04/3/2008	0,9500	1,06%	0,9500	0,9800	0,9400	99.960	95.808,87
03/3/2008	0,9400	-6,93%	1,0100	1,0100	0,9400	29.280	27.972,10
29/2/2008	1,0100	0,00%	1,0200	1,0400	0,9800	110.566	110.527,46
28/2/2008	1,0100	-4,72%	1,0300	1,0500	1,0000	20.500	20.757,00
27/2/2008	1,0600	-0,93%	1,0700	1,0700	1,0600	235	249,50
26/2/2008	1,0700	0,00%	1,0500	1,0700	1,0500	1.552	1.635,60
25/2/2008	1,0700	0,94%	1,0600	1,0700	1,0500	2.200	2.322,99
22/2/2008	1,0600	-1,85%	1,0600	1,0600	1,0600	2.100	2.226,00
21/2/2008	1,0800	1,89%	1,0900	1,0900	1,0800	2.943	3.207,84
20/2/2008	1,0600	-0,93%	1,0500	1,0700	1,0400	3.498	3.666,93
19/2/2008	1,0700	0,00%	1,0600	1,0700	1,0400	31.000	32.859,50
18/2/2008	1,0700	0,00%	1,0600	1,0700	1,0600	1.689	1.792,34
15/2/2008	1,0700	-1,83%	1,0800	1,0800	1,0700	6.132	6.595,54
14/2/2008	1,0900	1,87%	1,0800	1,0900	1,0700	33.493	36.296,24
13/2/2008	1,0700	0,94%	1,0700	1,0800	1,0700	15.169	16.278,29
12/2/2008	1,0600	-0,93%	1,0500	1,0700	1,0500	39.081	4.125.505,00
11/2/2008	1,0700	0,94%	1,0700	1,0800	1,0600	12.770	1.364.454,00
08/2/2008	1,0600	-0,93%	1,0400	1,0900	1,0400	26.100	2.796.385,00
07/2/2008	1,0700	1,90%	1,0500	1,0800	1,0200	54.267	5.660.599,00
06/2/2008	1,0500	-0,94%	1,0600	1,0700	1,0400	41.951	4.426.231,00
05/2/2008	1,0600	-1,85%	1,0800	1,0800	1,0500	22.105	2.340.575,00
04/2/2008	1,0800	-0,92%	1,0800	1,1000	1,0800	17.508	19.060,54
01/2/2008	1,0900	1,87%	1,1100	1,1100	1,0800	13.350	1.457.050,00
31/1/2008	1,0700	-1,83%	1,1100	1,1100	1,0600	56.075	6.015.235,00
30/1/2008	1,0900	-3,54%	1,0900	1,1200	1,0700	21.989	2.387.190,00
29/1/2008	1,1300	3,67%	1,0900	1,1300	1,0900	6.711	738.543,00
28/1/2008	1,0900	-5,22%	1,1100	1,1100	1,0800	4.100	447.700,00
25/1/2008	1,1500	-0,86%	1,1700	1,1800	1,1200	39.126	4.512.369,00
24/1/2008	1,1600	8,41%	1,0900	1,1600	1,0900	67.304	75.844,94
23/1/2008	1,0700	0,94%	1,1000	1,1200	1,0400	90.064	9.762.658,00
22/1/2008	1,0600	-4,50%	1,0200	1,1000	1,0200	156.877	16.563.000,00
21/1/2008	1,1100	-2,63%	1,1200	1,1300	1,0800	43.985	4.851.500,00
17/1/2008	1,1400	0,88%	1,1500	1,1600	1,1000	50.535	5.759.182,00
16/1/2008	1,1300	-4,24%	1,1600	1,1800	1,1000	121.432	134.654,60
15/1/2008	1,1800	-1,67%	1,1800	1,2200	1,1600	31.916	3.818.840,00
14/1/2008	1,2000	3,45%	1,1700	1,2000	1,1200	69.396	81.759,85
11/1/2008	1,1600	-4,92%	1,2200	1,2300	1,1600	61.783	6.766.965,00
10/1/2008	1,2200	-3,17%	1,2500	1,2700	1,2200	275.961	34.500.797,00
09/1/2008	1,2600	0,00%	1,2200	1,2600	1,2200	1.001	1.221,26
08/1/2008	1,2600	-2,33%	1,2800	1,2800	1,2600	650	820,00
07/1/2008	1,2900	1,57%	1,2700	1,3000	1,2600	35.330	45.229,80
04/1/2008	1,2700	3,25%	1,2400	1,3300	1,2400	228.257	278.952,13
03/1/2008	1,2300	2,50%	1,1800	1,2300	1,1700	80.768	9.678.097,00
02/1/2008	1,2000	4,35%	1,1700	1,2100	1,1700	174.126	20.697.698,00
28/12/2007	1,1500	-0,86%	1,1500	1,1700	1,1000	116.478	13.338.326,00
21/12/2007	1,1600	2,65%	1,1400	1,1700	1,1400	71.607	8.235.566,00
20/12/2007	1,1300	0,89%	1,1100	1,1500	1,0900	105.070	11.691.522,00
19/12/2007	1,1200	-0,88%	1,1400	1,1500	1,0800	73.763	81.514,30
18/12/2007	1,1300	-4,24%	1,1300	1,1500	1,1200	44.686	5.046.358,00
14/12/2007	1,1800	0,00%	1,1800	1,1900	1,1400	78.525	90.951,72
13/12/2007	1,1800	-1,67%	1,2000	1,2000	1,1700	45.765	23.585,20
12/12/2007	1,2000	0,00%	1,1800	1,2000	1,1800	27.238	32.206,00
11/12/2007	1,2000	0,00%	1,1800	1,2000	1,1800	11.025	13.041,50
10/12/2007	1,2000	0,84%	1,2000	1,2000	1,1700	16.100	1.922.200,00
07/12/2007	1,1900	-0,83%	1,2200	1,2200	1,1900	27.510	3.314.290,00
06/12/2007	1,2000	0,00%	1,2000	1,2100	1,1900	31.074	37.233,90
05/12/2007	1,2000	1,69%	1,1800	1,2300	1,1800	39.435	4.616.560,00
04/12/2007	1,1800	-2,48%	1,2000	1,2000	1,1600	141.868	164.083,06
03/12/2007	1,2100	-3,20%	1,2200	1,2300	1,2000	51.055	61.650,95
30/11/2007	1,2500	0,81%	1,2200	1,2500	1,1700	123.726	147.242,96
29/11/2007	1,2400	0,81%	1,2500	1,2600	1,2000	144.204	176.405,07
28/11/2007	1,2300	1,65%	1,2200	1,2400	1,1700	80.455	98.014,34
27/11/2007	1,2100	-1,63%	1,2000	1,2400	1,1500	167.420	196.975,29
26/11/2007	1,2300	-3,15%	1,3200	1,3200	1,1800	328.380	421.336,10
23/11/2007	1,2700	4,10%	1,2400	1,2900	1,2400	143.383	181.062,57
22/11/2007	1,2200	3,39%	1,2000	1,2200	1,1600	159.694	188.654,23
21/11/2007	1,1800	-7,09%	1,2700	1,2700	1,1500	77.473	91.514,30
20/11/2007	1,2700	0,79%	1,2100	1,2700	1,1800	73.176	88.690,71
19/11/2007	1,2600	-3,08%	1,3000	1,3300	1,2500	192.007	247.126,72
16/11/2007	1,3000	-0,76%	1,3100	1,3100	1,2800	29.624	38.336,50
15/11/2007	1,3100	-4,38%	1,3700	1,3700	1,2900	82.182	107.562,59
14/11/2007	1,3700	0,74%	1,4000	1,4000	1,3500	177.589	245.604,18
13/11/2007	1,3600	0,74%	1,3500	1,3800	1,3500	370.773	50.002.740,00
12/11/2007	1,3500	-0,74%	1,3600	1,4000	1,3300	147.624	201.438,00
09/11/2007	1,3600	-4,90%	1,4000	1,4000	1,3600	53.761	74.208,00
08/11/2007	1,4300	-0,69%	1,4300	1,4400	1,4000	46.101	65.416,35
07/11/2007	1,4400	-0,69%	1,4600	1,4600	1,4000	130.089	184.494,00
06/11/2007	1,4500	0,00%	1,4300	1,4900	1,4200	70.836	103.893,00
05/11/2007	1,4500	-2,03%	1,4800	1,4800	1,4500	34.283	50.139,35
02/11/2007	1,4800	-1,33%	1,5000	1,5000	1,4700	9.055	13.411,00
01/11/2007	1,5000	0,00%	1,5000	1,5000	1,4700	23.186	30.835,00
31/10/2007	1,5000	2,04%	1,4700	1,5000	1,4700	14.547	21.565,00
30/10/2007	1,4700	-0,68%	1,4800	1,4800	1,4600	20.965	30.779,20
29/10/2007	1,4800	0,68%	1,5000	1,5000	1,4700	18.459	27.215,98
26/10/2007	1,4700	0,00%	1,4700	1,4700	1,4600	50.138	73.416,00
25/10/2007	1,4700	-1,34%	1,4900	1,4900	1,4700	14.140	20.945,70
24/10/2007	1,4900	-2,61%	1,5300	1,5300	1,4600	53.689	78.959,50
23/10/2007	1,5300	3,38%	1,5000	1,5300	1,4700	21.340	31.684,00
22/10/2007	1,4800	-1,99%	1,5000	1,5000	1,4800	40.952	60.883,00
19/10/2007	1,5100	0,67%	1,5000	1,5400	1,5000	195.025	298.069,00
18/10/2007	1,5000	-3,85%	1,5600	1,5600	1,4900	130.519	200.325,60
17/10/2007	1,5600	4,70%	1,4800	1,5900	1,4800	50.909	77.205,00
16/10/2007	1,4900	-3,25%	1,5300	1,5300	1,4800	83.701	125.242,00
15/10/2007	1,5400	-0,65%	1,5400	1,5400	1,5200	47.946	73.252,70
12/10/2007	1,5500	-3,13%	1,5500	1,5600	1,5000	128.303	197.349,45
11/10/2007	1,6000	0,63%	1,5900	1,6000	1,5600	153.281	242.897,53
10/10/2007	1,5900	0,00%	1,5900	1,6100	1,5800	129.729	207.597,60
09/10/2007	1,5900	1,27%	1,5700	1,5900	1,5600	93.200	146.861,00
08/10/2007	1,5700	1,95%	1,5500	1,5800	1,5500	54.210	84.884,70
05/10/2007	1,5400	-0,65%	1,5500	1,5500	1,5300	58.782	90.467,08
04/10/2007	1,5500	-1,27%	1,5500	1,5600	1,5500	14.600	22.641,00
03/10/2007	1,5700	0,00%	1,5500	1,5700	1,5500	45.887	71.588,98
02/10/2007	1,5700	1,95%	1,5400	1,5700	1,5400	237.895	369.539,14
28/9/2007	1,5400	-0,65%	1,5600	1,5600	1,5300	47.257	72.925,60
27/9/2007	1,5500	1,31%	1,5100	1,5900	1,5100	45.402	70.172,10
26/9/2007	1,5300	0,66%	1,5300	1,5300	1,5100	31.825	48.175,00
25/9/2007	1,5200	-0,65%	1,5300	1,5300	1,5000	47.987	72.518,00
24/9/2007	1,5300	0,00%	1,5100	1,5300	1,5100	10.761	16.249,53
21/9/2007	1,5300	0,00%	1,5300	1,5300	1,5000	57.650	86.981,50
20/9/2007	1,5300	0,00%	1,5200	1,5400	1,5200	26.509	40.588,77
19/9/2007	1,5300	0,00%	1,5500	1,5600	1,5300	15.064	23.228,37
18/9/2007	1,5300	0,66%	1,5200	1,5300	1,4800	44.500	66.879,00
17/9/2007	1,5200	-1,94%	1,5400	1,5400	1,5000	10.207	15.513,71
14/9/2007	1,5500	0,00%	1,5600	1,5600	1,5500	6.490	10.104,70
13/9/2007	1,5500	-1,27%	1,5500	1,5700	1,5500	10.513	16.295,70
12/9/2007	1,5700	0,00%	1,5600	1,5800	1,5600	10.390	16.351,29
11/9/2007	1,5700	0,00%	1,5800	1,5800	1,5600	12.000	18.890,00
10/9/2007	1,5700	-0,63%	1,5600	1,5700	1,5300	37.254	57.779,45
07/9/2007	1,5800	-1,25%	1,6000	1,6100	1,5800	40.351	64.415,66
06/9/2007	1,6000	0,00%	1,6200	1,6300	1,6000	82.548	132.826,81
05/9/2007	1,6000	0,00%	1,6200	1,6200	1,6000	61.473	98.901,85
04/9/2007	1,6000	0,00%	1,6000	1,6200	1,6000	123.852	199.154,00
03/9/2007	1,6000	1,91%	1,6000	1,6300	1,6000	282.163	455.345,28
31/8/2007	1,5700	3,29%	1,5100	1,6000	1,5000	287.354	448.317,00
30/8/2007	1,5200	-1,30%	1,5300	1,5400	1,5000	68.845	105.185,40
29/8/2007	1,5400	1,32%	1,4900	1,5400	1,4200	89.139	133.999,00
28/8/2007	1,5200	-1,30%	1,5200	1,5400	1,5000	53.640	79.640,06
27/8/2007	1,5400	0,65%	1,5100	1,5500	1,5000	96.456	146.720,81
24/8/2007	1,5300	-0,65%	1,5400	1,5400	1,5000	61.479	93.132,65
23/8/2007	1,5400	1,32%	1,5600	1,5700	1,5200	47.472	72.664,19
22/8/2007	1,5200	1,33%	1,5100	1,5300	1,5000	149.313	226.091,49
21/8/2007	1,5000	-1,32%	1,5100	1,5200	1,4900	59.800	89.559,00
20/8/2007	1,5200	0,66%	1,5400	1,5500	1,5000	68.586	104.567,45
17/8/2007	1,5100	2,03%	1,4800	1,5200	1,4300	166.866	246.830,65
16/8/2007	1,4800	-3,90%	1,5200	1,5200	1,4500	126.582	186.181,12
14/8/2007	1,5400	-1,28%	1,5600	1,5600	1,5300	21.118	32.435,30
13/8/2007	1,5600	1,30%	1,5400	1,5600	1,5300	134.683	207.336,56
10/8/2007	1,5400	-3,14%	1,5800	1,5800	1,5100	184.737	280.465,71
09/8/2007	1,5900	-1,85%	1,6200	1,6200	1,5900	63.325	101.291,50
08/8/2007	1,6200	0,00%	1,6100	1,6200	1,5800	112.589	180.195,84
07/8/2007	1,6200	0,62%	1,6200	1,6700	1,6200	45.105	73.876,64
06/8/2007	1,6100	0,00%	1,6200	1,6200	1,5700	65.990	105.466,20
03/8/2007	1,6100	-1,83%	1,6400	1,6500	1,6100	41.836	67.865,90
02/8/2007	1,6400	0,00%	1,6500	1,6900	1,6400	57.587	95.106,75
01/8/2007	1,6400	-0,61%	1,6300	1,6400	1,6000	128.169	207.466,00
31/7/2007	1,6500	1,23%	1,6500	1,6700	1,6400	149.375	201.571,33
30/7/2007	1,6300	-1,81%	1,6400	1,6600	1,6000	114.266	176.338,86
27/7/2007	1,6600	3,11%	1,5800	1,6900	1,5600	234.205	383.588,85
26/7/2007	1,6100	-5,85%	1,6800	1,7000	1,6100	151.342	247.376,30
25/7/2007	1,7100	-1,16%	1,7200	1,7400	1,6300	122.300	18.813.385,00
24/7/2007	1,7300	-2,26%	1,7700	1,7800	1,7300	81.035	142.356,50
23/7/2007	1,7700	-0,56%	1,7700	1,7800	1,7500	62.392	110.112,42
20/7/2007	1,7800	-2,73%	1,8200	1,8200	1,7600	81.794	132.037,70
19/7/2007	1,8300	2,23%	1,8000	1,8400	1,7900	394.558	711.205,74
18/7/2007	1,7900	0,56%	1,7900	1,8000	1,7600	129.502	178.565,06
17/7/2007	1,7800	-0,56%	1,7900	1,7900	1,7400	91.895	161.805,60
16/7/2007	1,7900	1,13%	1,7700	1,8100	1,7500	266.735	475.745,40
13/7/2007	1,7700	1,14%	1,7500	1,7900	1,7100	234.985	413.027,93
12/7/2007	1,7500	4,17%	1,7000	1,7500	1,6800	325.745	557.006,78
11/7/2007	1,6800	0,60%	1,6500	1,7000	1,6200	116.907	189.928,30
10/7/2007	1,6700	-1,18%	1,6800	1,7100	1,6000	172.390	278.447,66
09/7/2007	1,6900	-1,74%	1,7300	1,7500	1,6600	281.008	476.076,31
06/7/2007	1,7200	1,78%	1,6800	1,7200	1,6800	352.606	591.026,60
05/7/2007	1,6900	1,81%	1,6600	1,7000	1,6500	218.459	364.585,30
04/7/2007	1,6600	3,11%	1,6300	1,6800	1,6100	395.896	616.296,92
03/7/2007	1,6100	-1,23%	1,6300	1,6300	1,5900	44.604	71.682,24
02/7/2007	1,6300	1,24%	1,6000	1,6300	1,5900	75.311	108.290,94
29/6/2007	1,6100	-0,62%	1,6200	1,6300	1,6000	140.095	226.006,89
28/6/2007	1,6200	1,25%	1,6000	1,6300	1,5800	176.111	282.482,19
27/6/2007	1,6000	0,00%	1,6000	1,6200	1,5900	212.509	339.870,90
26/6/2007	1,6000	-1,84%	1,6500	1,6600	1,5800	169.438	270.746,00
25/6/2007	1,6300	5,16%	1,5500	1,6300	1,5500	264.597	424.255,60
22/6/2007	1,5500	1,97%	1,5400	1,5600	1,5100	220.570	338.596,11
21/6/2007	1,5200	-0,65%	1,5200	1,5500	1,5100	201.122	307.244,07
20/6/2007	1,5300	4,79%	1,4500	1,5500	1,4500	425.214	645.663,47
19/6/2007	1,4600	0,00%	1,4600	1,4600	1,4300	426.384	610.742,96
18/6/2007	1,4600	0,00%	1,4600	1,4600	1,4300	63.420	91.552,14
15/6/2007	1,4600	0,69%	1,4300	1,4600	1,4300	5.048	7.369,00
14/6/2007	1,4500	1,40%	1,4600	1,4800	1,4300	115.226	168.090,50
12/6/2007	1,4300	2,14%	1,4200	1,4400	1,4000	172.133	243.833,78
08/6/2007	1,4000	2,19%	1,3700	1,4000	1,3500	103.752	130.953,95
07/6/2007	1,3700	-1,44%	1,3900	1,4000	1,3700	61.938	61.159,35
06/6/2007	1,3900	2,96%	1,3600	1,4100	1,3500	237.448	327.648,62
05/6/2007	1,3500	-1,46%	1,3600	1,3700	1,3500	74.003	100.614,00
04/6/2007	1,3700	-1,44%	1,3900	1,3900	1,3500	157.461	188.723,96
01/6/2007	1,3900	-0,71%	1,4000	1,4100	1,3800	101.551	140.852,14
31/5/2007	1,4000	1,45%	1,4000	1,4100	1,3600	222.690	303.513,67
30/5/2007	1,3800	-1,43%	1,4000	1,4000	1,3600	102.045	140.889,59
29/5/2007	1,4000	0,00%	1,3900	1,4000	1,3600	139.341	185.850,61
25/5/2007	1,4000	-2,10%	1,4300	1,4300	1,3800	266.971	369.100,21
24/5/2007	1,4300	-0,69%	1,4300	1,4400	1,4000	142.403	201.263,44
23/5/2007	1,4400	-1,37%	1,4200	1,4400	1,4000	212.276	300.979,76
22/5/2007	1,4600	0,69%	1,4400	1,4600	1,4100	198.230	283.009,90
21/5/2007	1,4500	-0,68%	1,4500	1,4600	1,4400	42.923	62.244,26
18/5/2007	1,4600	0,69%	1,4500	1,4800	1,4500	173.345	236.721,26
17/5/2007	1,4500	-2,03%	1,4800	1,4800	1,4400	124.580	183.243,02
16/5/2007	1,4800	-0,67%	1,4900	1,5000	1,4600	187.902	269.297,99
15/5/2007	1,4900	2,76%	1,4600	1,5200	1,4500	566.742	839.257,84
14/5/2007	1,4500	3,57%	1,3900	1,4600	1,3900	366.254	478.898,03
11/5/2007	1,4000	0,00%	1,3900	1,4000	1,3600	28.326	39.075,00
10/5/2007	1,4000	0,00%	1,4000	1,4100	1,3800	38.808	54.137,00
09/5/2007	1,4000	0,00%	1,3900	1,4100	1,3800	41.650	58.038,57
08/5/2007	1,4000	-0,71%	1,4200	1,4200	1,3800	20.712	28.816,76
07/5/2007	1,4100	-0,70%	1,4200	1,4200	1,4000	46.500	62.806,00
04/5/2007	1,4200	2,16%	1,4000	1,4200	1,4000	48.838	68.693,42
03/5/2007	1,3900	-0,71%	1,4000	1,4000	1,3900	14.602	20.363,00
02/5/2007	1,4000	0,72%	1,4100	1,4100	1,3900	16.507	21.622,00
30/4/2007	1,3900	-2,11%	1,4100	1,4100	1,3700	62.400	,00
27/4/2007	1,4200	-0,70%	1,4200	1,4300	1,4000	90.253	127.201,00
26/4/2007	1,4300	0,00%	1,4300	1,4300	1,4000	91.229	129.180,47
25/4/2007	1,4300	0,70%	1,4300	1,4500	1,4300	72.680	42.511,00
24/4/2007	1,4200	-1,39%	1,4300	1,4300	1,3900	67.622	94.850,02
23/4/2007	1,4400	1,41%	1,4100	1,4800	1,4000	241.602	312.678,04
20/4/2007	1,4200	1,43%	1,4200	1,4300	1,3900	102.792	112.748,88
19/4/2007	1,4000	-1,41%	1,4200	1,4400	1,3500	168.956	207.263,37
18/4/2007	1,4200	-2,07%	1,5300	1,5500	1,3900	802.497	1.142.716,16
17/4/2007	1,4500	14,17%	1,2600	1,4700	1,2400	544.342	729.502,26
16/4/2007	1,2700	0,00%	1,2600	1,2800	1,2300	77.913	97.476,24
13/4/2007	1,2700	1,60%	1,2400	1,2700	1,2300	30.846	38.219,40
12/4/2007	1,2500	-3,10%	1,2700	1,2800	1,2400	83.770	104.219,90
11/4/2007	1,2900	0,78%	1,2700	1,2900	1,2600	68.095	83.828,97
05/4/2007	1,2800	1,59%	1,2500	1,2800	1,2300	85.329	107.139,47
04/4/2007	1,2600	-1,56%	1,2900	1,3000	1,2400	54.841	69.020,94
03/4/2007	1,2800	0,00%	1,2700	1,2800	1,2500	29.435	37.362,25
02/4/2007	1,2800	0,00%	1,2700	1,2800	1,2400	33.538	34.638,92
30/3/2007	1,2800	0,00%	1,2500	1,2900	1,2300	57.144	34.549,32
29/3/2007	1,2800	0,00%	1,2300	1,2900	1,2300	4.705	5.897,00
28/3/2007	1,2800	-1,54%	1,3000	1,3000	1,2400	18.250	23.210,50
27/3/2007	1,3000	0,00%	1,3100	1,3100	1,2800	58.455	75.726,95
26/3/2007	1,3000	3,17%	1,3000	1,3200	1,2600	81.139	100.308,45
23/3/2007	1,2600	3,28%	1,2100	1,2800	1,1800	128.600	159.497,19
22/3/2007	1,2200	3,39%	1,2000	1,2200	1,1800	40.925	49.335,56
21/3/2007	1,1800	0,00%	1,1500	1,1800	1,1400	23.900	,00

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.%