Συνεχης ενημερωση

ΜΑΪΛΛΗΣ Μ.Ι. (ΜΑΙΚ)

0,1150 €

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
04/12/2008	0,2300	-4,17%	0,2400	0,2400	0,2300	46.360	,00
03/12/2008	0,2400	-4,00%	0,2600	0,2600	0,2400	40.927	,00
02/12/2008	0,2500	-3,85%	0,2500	0,2600	0,2500	8.207	,00
01/12/2008	0,2600	0,00%	0,2600	0,2600	0,2400	40.521	,00
28/11/2008	0,2600	0,00%	0,2500	0,2700	0,2400	47.280	,00
27/11/2008	0,2600	0,00%	0,2600	0,2800	0,2400	63.756	,00
26/11/2008	0,2600	-7,14%	0,2800	0,2800	0,2600	56.200	,00
25/11/2008	0,2800	0,00%	0,2800	0,2900	0,2800	35.432	,00
24/11/2008	0,2800	3,70%	0,2800	0,2800	0,2700	24.146	,00
21/11/2008	0,2700	0,00%	0,2600	0,2800	0,2600	36.000	,00
20/11/2008	0,2700	-6,90%	0,2700	0,2700	0,2600	52.700	,00
19/11/2008	0,2900	0,00%	0,2800	0,3000	0,2800	19.600	,00
18/11/2008	0,2900	-3,33%	0,2900	0,2900	0,2800	15.765	,00
17/11/2008	0,3000	0,00%	0,3000	0,3000	0,2800	77.128	,00
14/11/2008	0,3000	3,45%	0,3000	0,3100	0,2800	41.220	,00
13/11/2008	0,2900	0,00%	0,2900	0,3000	0,2800	32.110	,00
12/11/2008	0,2900	-3,33%	0,2900	0,3000	0,2900	45.850	,00
11/11/2008	0,3000	-9,09%	0,3000	0,3100	0,3000	40.623	,00
10/11/2008	0,3300	13,79%	0,3100	0,3400	0,3100	119.035	,00
07/11/2008	0,2900	-3,33%	0,2900	0,3000	0,2900	37.867	,00
06/11/2008	0,3000	-14,29%	0,3200	0,3200	0,2800	99.071	,00
05/11/2008	0,3500	2,94%	0,3500	0,3500	0,3300	77.740	,00
04/11/2008	0,3400	3,03%	0,3400	0,3500	0,3300	104.888	,00
03/11/2008	0,3300	6,45%	0,3300	0,3400	0,3200	109.140	,00
31/10/2008	0,3100	-3,13%	0,3200	0,3200	0,3000	122.770	,00
30/10/2008	0,3200	10,34%	0,3100	0,3300	0,3100	168.341	,00
29/10/2008	0,2900	16,00%	0,2700	0,3000	0,2700	312.777	,00
27/10/2008	0,2500	-7,41%	0,2500	0,2600	0,2500	177.445	,00
24/10/2008	0,2700	-20,59%	0,3200	0,3400	0,2700	655.978	,00
23/10/2008	0,3400	0,00%	0,3400	0,3500	0,3100	372.877	,00
22/10/2008	0,3400	-2,86%	0,3500	0,3500	0,3300	229.736	,00
21/10/2008	0,3500	-5,41%	0,3900	0,3900	0,3500	344.520	,00
20/10/2008	0,3700	-2,63%	0,3800	0,4100	0,3600	207.551	,00
17/10/2008	0,3800	-7,32%	0,4500	0,4500	0,3800	221.606	,00
16/10/2008	0,4100	0,00%	0,3800	0,4100	0,3600	223.030	,00
15/10/2008	0,4100	-10,87%	0,4600	0,4600	0,4000	148.167	,00
14/10/2008	0,4600	15,00%	0,4500	0,4800	0,4500	394.324	,00
13/10/2008	0,4000	21,21%	0,3700	0,4000	0,3700	298.583	,00
10/10/2008	0,3300	-15,38%	0,3000	0,3500	0,3000	410.609	,00
09/10/2008	0,3900	2,63%	0,3800	0,4000	0,3800	203.287	,00
08/10/2008	0,3800	-11,63%	0,3900	0,4000	0,3600	451.168	,00
07/10/2008	0,4300	4,88%	0,4300	0,4300	0,4000	236.819	,00
06/10/2008	0,4100	-14,58%	0,4800	0,4800	0,4000	259.753	,00
03/10/2008	0,4800	-4,00%	0,5000	0,5000	0,4700	143.259	,00
02/10/2008	0,5000	0,00%	0,5000	0,5200	0,4900	157.446	,00
01/10/2008	0,5000	-1,96%	0,5300	0,5500	0,5000	181.054	,00
30/9/2008	0,5100	0,00%	0,5100	0,5200	0,4700	262.804	,00
29/9/2008	0,5100	-8,93%	0,5700	0,5700	0,5000	343.753	,00
26/9/2008	0,5600	0,00%	0,5700	0,5700	0,5500	133.845	,00
25/9/2008	0,5600	-3,45%	0,5800	0,5900	0,5500	207.128	,00
24/9/2008	0,5800	3,57%	0,5800	0,5900	0,5700	87.079	,00
23/9/2008	0,5600	-6,67%	0,5800	0,5800	0,5500	137.346	,00
22/9/2008	0,6000	7,14%	0,5700	0,6100	0,5500	257.775	,00
19/9/2008	0,5600	7,69%	0,5600	0,5700	0,5500	136.720	,00
18/9/2008	0,5200	-5,45%	0,5200	0,5500	0,5100	178.747	,00
17/9/2008	0,5500	0,00%	0,5500	0,5700	0,5500	94.331	,00
16/9/2008	0,5500	-3,51%	0,5500	0,5700	0,5200	285.188	,00
15/9/2008	0,5700	-6,56%	0,5800	0,5800	0,5500	258.337	,00
12/9/2008	0,6100	0,00%	0,6300	0,6300	0,6000	99.262	,00
11/9/2008	0,6100	-1,61%	0,6200	0,6300	0,6000	153.742	,00
10/9/2008	0,6200	-1,59%	0,6100	0,6300	0,6100	113.370	,00
09/9/2008	0,6300	-4,55%	0,6500	0,6700	0,6200	92.106	,00
08/9/2008	0,6600	4,76%	0,6500	0,6700	0,6500	159.663	,00
05/9/2008	0,6300	-3,08%	0,6300	0,6500	0,6200	118.614	,00
04/9/2008	0,6500	-4,41%	0,6700	0,6800	0,6500	115.895	,00
03/9/2008	0,6800	-1,45%	0,7000	0,7000	0,6700	77.327	,00
02/9/2008	0,6900	-1,43%	0,7100	0,7200	0,6800	155.928	,00
01/9/2008	0,7000	-5,41%	0,7300	0,7400	0,7000	77.555	,00
29/8/2008	0,7400	-2,63%	0,7800	0,7800	0,7300	124.881	,00
28/8/2008	0,7600	0,00%	0,7600	0,7700	0,7300	120.113	,00
27/8/2008	0,7600	0,00%	0,7800	0,8100	0,7400	274.346	,00
26/8/2008	0,7600	10,14%	0,6700	0,7800	0,6700	413.111	,00
25/8/2008	0,6900	-1,43%	0,6900	0,7000	0,6800	38.170	,00
22/8/2008	0,7000	2,94%	0,6800	0,7100	0,6800	65.999	,00
21/8/2008	0,6800	-1,45%	0,6800	0,6900	0,6700	16.418	,00
20/8/2008	0,6900	1,47%	0,7000	0,7000	0,6800	20.750	,00
19/8/2008	0,6800	-2,86%	0,6700	0,7000	0,6700	74.790	,00
18/8/2008	0,7000	1,45%	0,6900	0,7000	0,6700	56.155	,00
14/8/2008	0,6900	1,47%	0,6700	0,6900	0,6700	8.813	,00
13/8/2008	0,6800	-1,45%	0,6700	0,6900	0,6700	47.490	,00
12/8/2008	0,6900	0,00%	0,6900	0,6900	0,6700	30.622	,00
11/8/2008	0,6900	1,47%	0,7000	0,7000	0,6800	62.139	,00
08/8/2008	0,6800	-4,23%	0,7000	0,7100	0,6700	138.707	,00
07/8/2008	0,7100	-1,39%	0,7200	0,7400	0,7000	86.096	,00
06/8/2008	0,7200	4,35%	0,7000	0,7400	0,7000	152.590	,00
05/8/2008	0,6900	6,15%	0,6500	0,7100	0,6500	176.940	,00
04/8/2008	0,6500	0,00%	0,6500	0,6700	0,6500	41.561	,00
01/8/2008	0,6500	0,00%	0,6400	0,6700	0,6400	81.964	,00
31/7/2008	0,6500	0,00%	0,6500	0,6700	0,6500	129.985	,00
30/7/2008	0,6500	0,00%	0,6600	0,6700	0,6400	112.901	,00
29/7/2008	0,6500	0,00%	0,6400	0,6500	0,6400	84.015	,00
28/7/2008	0,6500	0,00%	0,6500	0,6600	0,6500	37.552	,00
25/7/2008	0,6500	-5,80%	0,6900	0,6900	0,6500	110.610	,00
24/7/2008	0,6900	-1,43%	0,7100	0,7100	0,6800	114.747	,00
23/7/2008	0,7000	2,94%	0,7000	0,7100	0,6800	218.510	,00
22/7/2008	0,6800	-1,45%	0,6900	0,7000	0,6700	100.404	,00
21/7/2008	0,6900	7,81%	0,6400	0,7100	0,6400	206.571	,00
18/7/2008	0,6400	0,00%	0,6400	0,6600	0,6200	163.507	,00
17/7/2008	0,6400	6,67%	0,6300	0,6400	0,6100	197.940	,00
16/7/2008	0,6000	1,69%	0,6000	0,6100	0,5800	175.486	,00
15/7/2008	0,5900	-6,35%	0,6100	0,6200	0,5900	192.610	,00
14/7/2008	0,6300	-1,56%	0,6500	0,6500	0,6200	83.556	,00
11/7/2008	0,6400	-1,54%	0,6400	0,6500	0,6300	158.550	,00
10/7/2008	0,6500	0,00%	0,6500	0,6600	0,6400	74.350	,00
09/7/2008	0,6500	3,17%	0,6400	0,6700	0,6400	178.581	,00
08/7/2008	0,6300	-1,56%	0,6300	0,6500	0,6100	245.083	,00
07/7/2008	0,6400	1,59%	0,6400	0,6500	0,6300	142.510	,00
04/7/2008	0,6300	-4,55%	0,6600	0,6700	0,6300	137.174	,00
03/7/2008	0,6600	6,45%	0,6200	0,6700	0,6000	220.470	,00
02/7/2008	0,6200	-4,62%	0,6500	0,6700	0,6200	164.161	,00
01/7/2008	0,6500	-2,99%	0,6700	0,6800	0,6400	189.336	,00
30/6/2008	0,6700	-2,90%	0,7000	0,7000	0,6400	213.103	,00
27/6/2008	0,6900	-1,43%	0,6900	0,6900	0,6800	127.352	,00
26/6/2008	0,7000	-2,78%	0,7200	0,7200	0,6800	120.480	,00
25/6/2008	0,7200	2,86%	0,7100	0,7300	0,7000	150.153	,00
24/6/2008	0,7000	0,00%	0,7000	0,7100	0,6700	208.171	,00
23/6/2008	0,7000	0,00%	0,7000	0,7100	0,6800	205.721	,00
20/6/2008	0,7000	-5,41%	0,7500	0,7500	0,7000	162.446	,00
19/6/2008	0,7400	0,00%	0,7400	0,7600	0,7000	265.089	,00
18/6/2008	0,7400	-5,13%	0,7800	0,7800	0,7400	165.952	,00
17/6/2008	0,7800	2,63%	0,7700	0,7800	0,7500	153.161	,00
13/6/2008	0,7600	-1,30%	0,8000	0,8000	0,7500	191.985	,00
12/6/2008	0,7700	-2,53%	0,7800	0,8000	0,7700	186.278	,00
11/6/2008	0,7900	1,28%	0,8000	0,8200	0,7800	194.064	,00
10/6/2008	0,7800	-6,02%	0,8400	0,8400	0,7700	215.280	,00
09/6/2008	0,8300	-2,35%	0,8200	0,8400	0,8100	178.630	,00
06/6/2008	0,8500	-2,30%	0,8900	0,9000	0,8400	233.619	,00
05/6/2008	0,8700	0,00%	0,8800	0,8900	0,8600	81.155	,00
04/6/2008	0,8700	-2,25%	0,8900	0,8900	0,8600	140.392	,00
03/6/2008	0,8900	2,30%	0,8600	0,9000	0,8600	237.910	,00
02/6/2008	0,8700	-1,14%	0,8800	0,8900	0,8600	134.950	,00
30/5/2008	0,8800	0,00%	0,8900	0,9000	0,8700	187.603	,00
29/5/2008	0,8800	-3,30%	0,9200	0,9300	0,8800	172.476	,00
28/5/2008	0,9100	1,11%	0,9200	0,9300	0,9000	125.025	,00
27/5/2008	0,9000	-3,23%	0,9400	0,9400	0,8900	202.539	,00
26/5/2008	0,9300	1,09%	0,9100	0,9600	0,9100	125.337	,00
23/5/2008	0,9200	-2,13%	0,9400	0,9500	0,9200	65.056	,00
22/5/2008	0,9400	1,08%	0,9300	0,9600	0,9200	208.536	,00
21/5/2008	0,9300	-1,06%	0,9400	0,9600	0,9200	211.244	,00
20/5/2008	0,9400	-2,08%	0,9600	1,0000	0,9400	225.688	,00
19/5/2008	0,9600	-2,04%	1,0000	1,0300	0,9600	237.877	,00
16/5/2008	0,9800	5,38%	0,9300	1,0000	0,9100	525.210	,00
15/5/2008	0,9300	-3,12%	0,9800	0,9800	0,9100	276.471	,00
14/5/2008	0,9600	-3,03%	1,0000	1,0100	0,9600	206.285	,00
13/5/2008	0,9900	-1,98%	1,0300	1,0500	0,9800	433.555	,00
12/5/2008	1,0100	-2,88%	1,0500	1,0900	1,0100	396.016	,00
09/5/2008	1,0400	6,12%	0,9600	1,0500	0,9100	1.129.840	,00
08/5/2008	0,9800	-18,33%	1,2000	1,2500	0,9800	1.985.105	,00
07/5/2008	1,2000	13,21%	1,0600	1,2100	1,0600	796.769	,00
06/5/2008	1,0600	0,95%	1,0800	1,0900	1,0500	431.234	,00
05/5/2008	1,0500	7,14%	0,9900	1,0600	0,9600	645.372	,00
02/5/2008	0,9800	-2,97%	1,0100	1,0700	0,9700	353.664	,00
30/4/2008	1,0100	2,02%	1,0000	1,0600	0,9600	706.240	,00
29/4/2008	0,9900	11,24%	0,9000	1,0100	0,8700	835.122	,00
24/4/2008	0,8900	14,10%	0,7900	0,8900	0,7800	724.011	,00
23/4/2008	0,7800	2,63%	0,7900	0,8000	0,7500	199.917	,00
22/4/2008	0,7600	-2,56%	0,7800	0,7900	0,7500	323.883	,00
21/4/2008	0,7800	9,86%	0,7400	0,7800	0,7400	683.620	,00
18/4/2008	0,7100	12,70%	0,6400	0,7100	0,6400	719.119	,00
17/4/2008	0,6300	-1,56%	0,6600	0,6600	0,6200	245.859	,00
16/4/2008	0,6400	-1,54%	0,6600	0,6600	0,6300	222.430	,00
15/4/2008	0,6500	0,00%	0,6700	0,6700	0,6400	162.980	,00
14/4/2008	0,6500	1,56%	0,6400	0,6700	0,6300	223.601	,00
11/4/2008	0,6400	-3,03%	0,6800	0,6800	0,6400	438.630	,00
10/4/2008	0,6600	-4,35%	0,6900	0,6900	0,6600	237.794	,00
09/4/2008	0,6900	0,00%	0,7000	0,7200	0,6800	570.817	,00
08/4/2008	0,6900	7,81%	0,6500	0,7100	0,6500	942.190	,00
07/4/2008	0,6400	0,00%	0,6600	0,6600	0,6400	271.788	,00
04/4/2008	0,6400	-3,03%	0,6800	0,6800	0,6300	521.828	,00
03/4/2008	0,6600	-2,94%	0,6900	0,7000	0,6500	565.772	,00
02/4/2008	0,6800	-5,56%	0,7500	0,7600	0,6800	694.513	,00
01/4/2008	0,7200	7,46%	0,7000	0,7500	0,6600	1.154.643	,00
31/3/2008	0,6700	-25,56%	0,6400	0,7500	0,6400	1.686.079	,00
28/3/2008	0,9000	5,88%	0,8800	0,9000	0,8500	221.125	,00
27/3/2008	0,8500	-3,41%	0,8900	0,9200	0,8500	223.867	,00
26/3/2008	0,8800	6,02%	0,8600	0,9000	0,8600	171.638	,00
20/3/2008	0,8300	-7,78%	0,8900	0,8900	0,8200	392.709	,00
19/3/2008	0,9000	-8,16%	1,0000	1,0100	0,9000	497.061	,00
18/3/2008	0,9800	-2,00%	1,0100	1,0300	0,9800	306.233	,00
17/3/2008	1,0000	-8,26%	1,0700	1,0700	0,9800	521.850	,00
14/3/2008	1,0900	-2,68%	1,1300	1,1600	1,0800	244.018	,00
13/3/2008	1,1200	-5,08%	1,1800	1,1800	1,1100	160.018	,00
12/3/2008	1,1800	1,72%	1,2000	1,2100	1,1700	173.556	,00
11/3/2008	1,1600	1,75%	1,1400	1,1700	1,1200	124.540	,00
07/3/2008	1,1400	-3,39%	1,1800	1,1800	1,1400	187.068	,00
06/3/2008	1,1800	2,61%	1,1500	1,2000	1,1300	160.083	,00
03/3/2008	1,1500	-1,71%	1,1700	1,1700	1,1300	66.396	,00
29/2/2008	1,1700	0,86%	1,1500	1,1900	1,1300	243.533	,00
28/2/2008	1,1600	-4,92%	1,2300	1,2300	1,1400	208.248	,00
27/2/2008	1,2200	0,00%	1,2200	1,2400	1,2000	132.881	,00
26/2/2008	1,2200	-3,17%	1,2600	1,3000	1,2200	140.074	,00
25/2/2008	1,2600	-3,82%	1,3500	1,3500	1,2600	261.185	,00
22/2/2008	1,3100	-2,24%	1,3400	1,3500	1,3000	151.012	,00
21/2/2008	1,3400	3,88%	1,3300	1,3600	1,3200	263.476	,00
20/2/2008	1,2900	2,38%	1,2500	1,3500	1,2400	598.609	,00
19/2/2008	1,2600	2,44%	1,2400	1,2600	1,2200	270.444	,00
18/2/2008	1,2300	1,65%	1,2400	1,2400	1,2100	59.272	,00
15/2/2008	1,2100	-3,97%	1,2500	1,2600	1,2100	190.210	,00
14/2/2008	1,2600	6,78%	1,2100	1,2700	1,2000	509.488	,00
13/2/2008	1,1800	0,00%	1,1600	1,2100	1,1600	124.384	,00
12/2/2008	1,1800	2,61%	1,1700	1,1800	1,1500	108.867	,00
11/2/2008	1,1500	-2,54%	1,1800	1,1900	1,1500	109.638	,00
08/2/2008	1,1800	0,00%	1,2000	1,2100	1,1600	95.478	,00
07/2/2008	1,1800	-0,84%	1,1800	1,2000	1,1500	175.390	,00
06/2/2008	1,1900	0,00%	1,1700	1,2200	1,1700	219.895	,00
05/2/2008	1,1900	-0,83%	1,2000	1,2500	1,1700	468.510	,00
04/2/2008	1,2000	-2,44%	1,2700	1,2700	1,2000	159.342	,00
01/2/2008	1,2300	0,00%	1,2700	1,2800	1,2300	153.946	,00
31/1/2008	1,2300	-5,38%	1,2900	1,3300	1,2300	208.838	,00
30/1/2008	1,3000	1,56%	1,2400	1,3700	1,2400	223.182	,00
29/1/2008	1,2800	0,79%	1,3000	1,3100	1,2800	159.227	,00
28/1/2008	1,2700	-7,97%	1,3800	1,3800	1,2700	155.960	,00
25/1/2008	1,3800	1,47%	1,3900	1,4200	1,3300	359.444	,00
24/1/2008	1,3600	17,24%	1,2500	1,3600	1,2300	495.900	,00
23/1/2008	1,1600	-4,13%	1,2600	1,2900	1,1500	428.876	,00
22/1/2008	1,2100	0,83%	1,0900	1,2500	1,0800	334.366	,00
21/1/2008	1,2000	-10,45%	1,3000	1,3000	1,1900	563.193	,00
18/1/2008	1,3400	-2,19%	1,3500	1,3800	1,3300	221.274	,00
17/1/2008	1,3700	3,01%	1,3600	1,3800	1,3200	172.995	,00
16/1/2008	1,3300	-3,62%	1,3500	1,3900	1,3000	294.077	,00
15/1/2008	1,3800	-4,17%	1,4600	1,4600	1,3800	273.006	,00
14/1/2008	1,4400	-3,36%	1,4900	1,5200	1,4400	132.664	,00
11/1/2008	1,4900	0,68%	1,5100	1,5100	1,4200	220.962	,00
10/1/2008	1,4800	-5,13%	1,5700	1,6000	1,4600	365.385	,00
09/1/2008	1,5600	-3,11%	1,6100	1,6200	1,5600	148.318	,00
08/1/2008	1,6100	-3,59%	1,6900	1,7000	1,6000	208.269	,00
07/1/2008	1,6700	-0,60%	1,6600	1,7100	1,6400	120.605	,00
04/1/2008	1,6800	-2,89%	1,7500	1,7800	1,6800	139.160	,00
03/1/2008	1,7300	-3,35%	1,7900	1,7900	1,7200	64.148	,00
02/1/2008	1,7900	1,70%	1,8000	1,8000	1,7100	165.847	,00
31/12/2007	1,7600	2,92%	1,7300	1,8100	1,7200	256.349	456.202,02
28/12/2007	1,7100	4,27%	1,6400	1,7100	1,6300	114.332	192.494,08
27/12/2007	1,6400	1,23%	1,6200	1,6500	1,6100	80.086	130.954,99
24/12/2007	1,6200	0,62%	1,6300	1,6600	1,6200	50.730	82.887,63
21/12/2007	1,6100	-0,62%	1,6300	1,6400	1,5900	79.609	127.766,00
20/12/2007	1,6200	-1,22%	1,6500	1,6500	1,6200	41.536	67.644,78
19/12/2007	1,6400	0,00%	1,6400	1,6500	1,6200	71.743	117.368,82
18/12/2007	1,6400	-0,61%	1,6700	1,6800	1,6300	95.041	157.504,84
17/12/2007	1,6500	-1,79%	1,6300	1,6800	1,6200	84.700	140.337,00
14/12/2007	1,6800	-1,18%	1,7400	1,7700	1,6800	134.193	229.628,41
13/12/2007	1,7000	2,41%	1,6700	1,7400	1,6400	283.895	481.925,75
12/12/2007	1,6600	-2,35%	1,6800	1,7200	1,6600	141.804	238.551,93
11/12/2007	1,7000	-1,16%	1,7200	1,7400	1,6800	137.370	234.006,28
10/12/2007	1,7200	0,58%	1,7100	1,7600	1,6700	135.595	232.522,50
07/12/2007	1,7100	1,18%	1,7300	1,8000	1,7000	240.805	422.239,65
06/12/2007	1,6900	6,29%	1,6000	1,7900	1,5600	994.592	1.690.007,02
05/12/2007	1,5900	-4,22%	1,6900	1,6900	1,5900	462.373	744.794,25
04/12/2007	1,6600	-4,05%	1,7300	1,7300	1,6400	272.809	455.148,07
03/12/2007	1,7300	-1,14%	1,7500	1,7500	1,7000	141.374	243.919,20
30/11/2007	1,7500	-3,31%	1,7600	1,8100	1,7500	137.945	243.730,99
29/11/2007	1,8100	0,00%	1,8200	1,8600	1,7900	106.184	193.968,34
28/11/2007	1,8100	3,43%	1,7500	1,8300	1,7500	133.408	238.088,16
27/11/2007	1,7500	-2,78%	1,7800	1,7800	1,7300	118.119	206.719,33
26/11/2007	1,8000	-1,64%	1,8700	1,8800	1,7900	108.238	198.282,55
23/11/2007	1,8300	4,57%	1,7500	1,8400	1,7500	174.072	302.640,12
22/11/2007	1,7500	3,55%	1,7000	1,7700	1,6800	237.037	411.237,76
21/11/2007	1,6900	-3,43%	1,7500	1,7500	1,6300	829.976	1.405.012,51
20/11/2007	1,7500	-12,94%	2,0100	2,0300	1,7400	759.587	140.578.850,00
19/11/2007	2,0100	-3,37%	2,0800	2,1000	1,9900	216.079	437.286,00
16/11/2007	2,0800	0,97%	2,0500	2,1200	2,0400	152.462	314.955,66
15/11/2007	2,0600	-4,19%	2,1500	2,1600	2,0600	238.300	484.723,96
14/11/2007	2,1500	0,47%	2,2100	2,2100	2,1300	164.772	348.921,94
13/11/2007	2,1400	-2,28%	2,1700	2,1800	2,1100	281.890	58.659.013,00
12/11/2007	2,1900	-3,52%	2,2700	2,2700	2,1900	199.020	442.376,00
09/11/2007	2,2700	-0,44%	2,2800	2,3000	2,2600	156.574	356.933,35
08/11/2007	2,2800	-0,87%	2,2900	2,3000	2,2700	95.987	219.609,00
07/11/2007	2,3000	0,00%	2,3000	2,3300	2,2700	128.097	293.567,82
06/11/2007	2,3000	0,88%	2,3100	2,3200	2,2900	96.679	222.487,50
05/11/2007	2,2800	-1,30%	2,3100	2,3100	2,2800	106.184	243.099,00
02/11/2007	2,3100	0,43%	2,2800	2,3400	2,2800	74.418	168.744,28
01/11/2007	2,3000	-0,86%	2,3200	2,3500	2,2900	130.405	301.719,50
31/10/2007	2,3200	-0,85%	2,3800	2,3800	2,3200	243.596	569.582,00
30/10/2007	2,3400	-0,85%	2,3600	2,3800	2,3400	116.822	274.856,00
29/10/2007	2,3600	-0,84%	2,3800	2,4200	2,3500	120.170	286.109,00
26/10/2007	2,3800	1,28%	2,3800	2,3900	2,3400	92.877	219.483,00
25/10/2007	2,3500	-0,42%	2,3800	2,4200	2,3500	162.571	386.886,00
24/10/2007	2,3600	-0,42%	2,3800	2,4100	2,3600	73.877	175.823,00
23/10/2007	2,3700	0,42%	2,4000	2,4400	2,3600	112.940	269.275,00
22/10/2007	2,3600	0,00%	2,3500	2,3900	2,3300	153.093	361.142,00
19/10/2007	2,3600	-1,67%	2,4000	2,4500	2,3600	170.780	411.876,00
18/10/2007	2,4000	-2,04%	2,4500	2,4700	2,4000	164.503	399.432,00
17/10/2007	2,4500	0,82%	2,4200	2,4700	2,4200	176.192	430.959,43
16/10/2007	2,4300	-2,41%	2,4800	2,4800	2,4200	128.683	315.149,45
15/10/2007	2,4900	-0,80%	2,5000	0,0000	2,4900	132.040	330.919,55
12/10/2007	2,5100	-1,57%	2,5200	2,5600	2,5100	102.291	258.524,00
11/10/2007	2,5500	0,00%	2,5700	2,5700	2,5400	175.162	447.067,52
10/10/2007	2,5500	0,39%	2,5400	2,5700	2,5200	175.345	446.377,15
09/10/2007	2,5400	-0,39%	2,5500	2,5700	0,0000	150.765	378.399,39
08/10/2007	2,5500	-0,39%	2,5600	2,5800	0,0000	92.392	235.890,12
05/10/2007	2,5600	-0,39%	2,6000	2,6300	2,5400	106.734	276.107,96
04/10/2007	2,5700	-0,77%	2,5700	2,6500	2,5600	327.363	853.756,00
03/10/2007	2,5900	6,58%	2,4700	2,6200	2,4500	740.698	1.903.062,00
02/10/2007	2,4300	0,00%	2,4500	2,4700	2,4300	147.767	361.719,00
01/10/2007	2,4300	0,41%	2,4200	2,4500	2,4100	140.086	339.859,50
28/9/2007	2,4200	-2,81%	2,4700	2,4800	2,4200	151.040	368.121,00
27/9/2007	2,4900	-0,80%	2,5000	2,5500	2,4400	190.655	476.311,01
26/9/2007	2,5100	2,45%	2,4800	0,0000	2,4800	119.455	299.077,00
25/9/2007	2,4500	-1,61%	2,5000	2,5200	2,4500	82.618	204.910,00
24/9/2007	2,4900	3,32%	2,4000	2,5400	2,4000	307.248	764.310,60
21/9/2007	2,4100	0,00%	2,4500	2,4700	2,4000	102.555	249.856,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%