Συνεχης ενημερωση

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000 €

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
16/3/2010	10,6800	0,66%	10,4500	10,9000	10,4500	12.512	,00
15/3/2010	10,6100	-0,38%	10,6500	10,6500	10,4200	22.948	,00
12/3/2010	10,6500	-1,93%	10,9400	11,1000	10,6500	19.010	,00
11/3/2010	10,8600	-3,04%	11,0500	11,1200	10,8600	16.886	,00
10/3/2010	11,2000	2,75%	11,1100	11,2000	10,8600	48.819	,00
09/3/2010	10,9000	0,00%	10,9000	11,0900	10,8100	11.301	,00
08/3/2010	10,9000	-0,18%	11,0000	11,0100	10,8500	23.453	,00
05/3/2010	10,9200	-0,73%	11,2100	11,2100	10,9000	55.001	,00
04/3/2010	11,0000	-2,48%	11,3000	11,3500	10,9500	150.447	,00
03/3/2010	11,2800	2,55%	11,0000	11,3400	10,9000	79.971	,00
02/3/2010	11,0000	0,00%	11,0000	11,0900	10,9500	37.200	,00
01/3/2010	11,0000	4,07%	10,5700	11,1500	10,5700	49.086	,00
26/2/2010	10,5700	-1,67%	10,7300	10,9200	10,5700	57.009	,00
25/2/2010	10,7500	0,94%	10,7000	10,8400	10,4300	31.190	,00
24/2/2010	10,6500	3,40%	10,3000	10,6500	10,3000	66.456	,00
23/2/2010	10,3000	-0,96%	10,2000	10,6400	10,2000	55.532	,00
22/2/2010	10,4000	0,97%	10,4500	10,4800	10,2500	24.822	,00
19/2/2010	10,3000	0,68%	10,2300	10,3000	10,1400	33.212	,00
18/2/2010	10,2300	1,29%	9,9500	10,2400	9,9500	21.438	,00
17/2/2010	10,1000	-0,59%	10,1600	10,2900	10,0600	22.638	,00
16/2/2010	10,1600	0,59%	10,1000	10,1700	10,0000	47.315	,00
12/2/2010	10,1000	1,10%	10,1900	10,3400	9,9700	23.543	,00
11/2/2010	9,9900	0,20%	9,9700	10,1600	9,9500	91.376	,00
10/2/2010	9,9700	1,22%	11,7700	11,7700	9,9700	103.922	,00
09/2/2010	9,8500	3,68%	9,6900	9,9600	9,5000	87.813	,00
08/2/2010	9,5000	-1,14%	9,6100	9,7500	9,3600	65.446	,00
05/2/2010	9,6100	-1,94%	9,8000	9,8000	9,3400	53.875	,00
04/2/2010	9,8000	0,00%	9,6100	9,8700	9,4000	99.288	,00
03/2/2010	9,8000	2,08%	9,6200	9,8600	9,3500	62.928	,00
02/2/2010	9,6000	3,90%	9,2400	9,6200	9,2400	45.034	,00
01/2/2010	9,2400	0,54%	9,1900	9,3800	9,0100	19.038	,00
29/1/2010	9,1900	2,80%	8,9500	9,1900	8,9500	18.036	,00
28/1/2010	8,9400	-3,35%	9,4900	9,4900	8,9400	53.296	,00
27/1/2010	9,2500	0,98%	9,1000	9,4900	9,1000	52.110	,00
26/1/2010	9,1600	-2,45%	9,2600	9,3900	9,1600	6.559	,00
25/1/2010	9,3900	2,51%	9,1600	9,4000	9,0000	19.562	,00
22/1/2010	9,1600	-0,97%	9,2500	9,2800	9,0300	12.906	,00
21/1/2010	9,2500	-3,24%	9,7000	9,7000	9,0000	38.608	,00
20/1/2010	9,5600	-2,45%	9,8000	9,9800	9,3800	32.691	,00
19/1/2010	9,8000	-2,00%	10,0000	10,2200	9,7000	168.596	,00
18/1/2010	10,0000	0,00%	10,1500	10,1500	9,8200	188.840	,00
15/1/2010	10,0000	-0,10%	10,0000	10,2000	9,9000	53.219	,00
14/1/2010	10,0100	1,93%	9,8200	10,0100	9,8000	59.862	,00
13/1/2010	9,8200	-1,41%	10,0500	10,1500	9,7500	33.096	,00
12/1/2010	9,9600	-3,68%	10,3800	10,3800	9,9000	44.937	,00
11/1/2010	10,3400	3,82%	10,1000	10,3400	10,1000	40.214	,00
08/1/2010	9,9600	0,10%	9,9600	10,1400	9,8600	58.741	,00
07/1/2010	9,9500	0,61%	9,6200	10,0500	9,6200	61.104	,00
05/1/2010	9,8900	3,13%	9,6000	9,8900	9,5900	47.884	,00
04/1/2010	9,5900	-1,74%	9,5600	9,6900	9,5400	7.063	,00
31/12/2009	9,7600	6,09%	9,2800	9,7600	9,2300	20.176	192.829,14
30/12/2009	9,2000	-1,92%	9,3800	9,4300	9,2000	22.852	212.968,65
29/12/2009	9,3800	-0,32%	9,4100	9,4500	9,2600	37.412	351.244,74
28/12/2009	9,4100	0,11%	9,2700	9,4900	9,2600	9.842	92.549,72
23/12/2009	9,4000	0,75%	9,3300	9,4000	9,2000	20.590	191.418,37
22/12/2009	9,3300	2,75%	9,0800	9,4000	9,0200	60.240	554.510,77
21/12/2009	9,0800	-0,98%	9,2500	9,2500	8,9100	33.956	306.451,68
18/12/2009	9,1700	-0,86%	9,0600	9,3200	9,0100	19.501	179.168,77
17/12/2009	9,2500	0,87%	9,0000	9,2500	8,9200	27.062	247.436,72
16/12/2009	9,1700	-2,34%	9,5000	9,5800	9,0000	111.989	1.041.838,72
15/12/2009	9,3900	8,55%	8,6000	9,3900	8,5900	125.974	1.127.554,51
14/12/2009	8,6500	-0,12%	8,7000	8,7400	8,4700	45.827	394.968,21
11/12/2009	8,6600	1,64%	8,6500	8,7900	8,5500	40.784	351.072,94
10/12/2009	8,5200	0,47%	8,5000	8,7100	8,2000	88.307	742.965,32
09/12/2009	8,4800	-3,20%	8,4800	8,6000	8,3300	56.580	480.445,01
08/12/2009	8,7600	-5,81%	9,3000	9,3000	8,7000	45.684	404.300,46
07/12/2009	9,3000	-1,90%	9,4800	9,4800	9,2200	11.268	104.771,05
04/12/2009	9,4800	-0,73%	9,5500	9,5500	9,2800	15.328	144.157,27
03/12/2009	9,5500	-1,04%	9,7000	9,7700	9,4800	42.486	409.950,28
02/12/2009	9,6500	2,44%	9,6000	9,6500	9,3600	26.111	247.603,24
01/12/2009	9,4200	2,39%	9,2400	9,6200	9,2400	96.518	,00
30/11/2009	9,2000	-1,60%	9,5400	9,5400	9,0100	16.248	,00
27/11/2009	9,3500	0,65%	8,7700	9,5000	8,7700	58.738	,00
26/11/2009	9,2900	-3,53%	9,4000	9,5500	9,1600	77.910	,00
25/11/2009	9,6300	-1,33%	9,8000	9,8000	9,3100	69.468	,00
24/11/2009	9,7600	1,04%	9,6600	9,8000	9,5000	26.614	,00
23/11/2009	9,6600	0,63%	9,6000	9,7900	9,4200	44.894	,00
20/11/2009	9,6000	-4,57%	9,9600	10,2200	9,6000	34.486	,00
19/11/2009	10,0600	-0,59%	10,3400	10,3400	10,0000	76.312	,00
18/11/2009	10,1200	-2,69%	10,3000	10,6300	10,0200	43.168	,00
17/11/2009	10,4000	-3,26%	10,7100	10,7800	10,4000	28.593	,00
16/11/2009	10,7500	-2,45%	10,9000	11,1000	10,6000	94.131	,00
13/11/2009	11,0200	0,18%	11,0000	11,2400	11,0000	99.969	,00
12/11/2009	11,0000	1,85%	10,8600	11,0000	10,6000	137.892	,00
11/11/2009	10,8000	0,93%	10,7000	10,8500	10,7000	89.831	,00
10/11/2009	10,7000	1,04%	10,8200	10,8200	10,5600	48.160	,00
09/11/2009	10,5900	1,05%	10,6000	10,6000	10,5000	19.600	,00
06/11/2009	10,4800	0,19%	10,5000	10,6900	10,3600	30.756	,00
05/11/2009	10,4600	0,48%	10,2000	10,5900	10,2000	37.988	,00
04/11/2009	10,4100	1,17%	10,3400	10,4500	10,1200	33.585	,00
03/11/2009	10,2900	-1,53%	10,2800	10,6500	10,1000	64.288	,00
02/11/2009	10,4500	-2,34%	10,7000	10,7000	10,3000	110.450	,00
30/10/2009	10,7000	3,88%	10,5000	10,9900	10,5000	146.963	,00
29/10/2009	10,3000	3,31%	9,9700	10,3000	9,7000	100.206	,00
27/10/2009	9,9700	-1,58%	9,9800	10,1400	9,8900	105.115	,00
26/10/2009	10,1300	0,00%	10,0700	10,2300	9,8200	49.045	,00
23/10/2009	10,1300	2,32%	9,9000	10,1800	9,7400	52.837	,00
22/10/2009	9,9000	0,41%	9,7800	10,0000	9,7200	29.694	,00
21/10/2009	9,8600	-1,40%	10,0000	10,0800	9,7500	85.520	,00
20/10/2009	10,0000	1,52%	9,8500	10,0000	9,7100	114.306	,00
19/10/2009	9,8500	3,14%	9,3700	9,8500	9,3700	48.326	,00
16/10/2009	9,5500	-3,54%	10,0000	10,2000	9,5500	196.155	,00
15/10/2009	9,9000	-3,88%	10,3000	10,4000	9,8000	87.360	,00
14/10/2009	10,3000	5,97%	9,8500	10,3000	9,7500	158.000	,00
13/10/2009	9,7200	-0,61%	9,6400	9,8000	9,6000	53.280	,00
12/10/2009	9,7800	1,35%	9,7000	9,8700	9,6500	131.736	,00
09/10/2009	9,6500	0,84%	9,5100	9,6900	9,4000	27.598	,00
08/10/2009	9,5700	0,74%	9,5000	9,7400	9,5000	81.421	,00
07/10/2009	9,5000	-0,73%	9,7900	9,7900	9,5000	143.615	,00
06/10/2009	9,5700	4,70%	9,2800	9,6000	9,1900	101.414	,00
05/10/2009	9,1400	1,90%	9,1000	9,2200	9,0500	21.525	,00
02/10/2009	8,9700	-1,43%	9,0100	9,0800	8,8000	60.596	,00
01/10/2009	9,1000	3,53%	8,7800	9,1500	8,6200	68.215	,00
30/9/2009	8,7900	-3,30%	9,1000	9,2000	8,7900	34.397	,00
29/9/2009	9,0900	-2,68%	9,4000	9,4100	9,0200	68.670	,00
28/9/2009	9,3400	0,43%	9,3000	9,3500	9,2000	68.064	,00
25/9/2009	9,3000	-0,11%	9,3200	9,3600	9,1100	59.072	,00
24/9/2009	9,3100	2,53%	8,8000	9,3200	8,8000	58.867	,00
23/9/2009	9,0800	3,42%	8,8900	9,0800	8,7200	98.016	,00
22/9/2009	8,7800	1,39%	8,6700	8,7800	8,6400	65.322	,00
21/9/2009	8,6600	-0,69%	8,6200	8,6800	8,5800	15.909	,00
18/9/2009	8,7200	-0,34%	8,7700	8,7800	8,6300	18.502	,00
17/9/2009	8,7500	0,69%	8,6900	8,9600	8,5300	148.888	,00
16/9/2009	8,6900	2,48%	8,6000	8,7800	8,5400	126.034	,00
15/9/2009	8,4800	-0,24%	8,5000	8,5900	8,4000	62.691	,00
14/9/2009	8,5000	-2,30%	8,7000	8,9900	8,4400	60.374	,00
11/9/2009	8,7000	1,64%	8,6000	8,7200	8,4200	85.269	,00
10/9/2009	8,5600	-0,23%	8,8000	8,8000	8,5600	22.913	,00
09/9/2009	8,5800	2,14%	8,4900	8,7400	8,3600	70.249	,00
08/9/2009	8,4000	-1,18%	8,6800	8,6800	8,4000	25.887	,00
07/9/2009	8,5000	3,28%	8,2800	8,5500	8,2500	39.184	,00
04/9/2009	8,2300	-0,12%	8,0700	8,3400	8,0700	14.180	,00
03/9/2009	8,2400	-3,74%	8,2300	8,3500	8,1000	66.477	,00
02/9/2009	8,5600	-1,61%	8,3500	8,6700	8,3500	15.192	,00
01/9/2009	8,7000	-1,14%	8,8800	8,8800	8,6800	9.458	,00
31/8/2009	8,8000	-1,12%	8,9000	9,2000	8,7600	101.738	,00
28/8/2009	8,9000	1,95%	8,7300	8,9000	8,6000	99.336	,00
27/8/2009	8,7300	-0,80%	8,8800	8,9400	8,7000	26.879	,00
26/8/2009	8,8000	0,00%	8,8900	8,9700	8,6200	76.336	,00
25/8/2009	8,8000	3,29%	8,3100	8,9100	8,3100	129.970	,00
24/8/2009	8,5200	-1,39%	8,7100	8,9000	8,3000	63.804	,00
21/8/2009	8,6400	6,67%	8,1000	8,6600	8,1000	70.923	,00
20/8/2009	8,1000	2,02%	8,1000	8,1600	8,0600	24.841	,00
19/8/2009	7,9400	-1,49%	7,9800	8,0200	7,9300	12.265	,00
18/8/2009	8,0600	0,88%	8,0600	8,1000	7,9800	9.941	,00
17/8/2009	7,9900	-1,48%	8,0000	8,0700	7,9400	12.194	,00
14/8/2009	8,1100	-0,86%	8,2500	8,2500	8,0200	17.276	,00
13/8/2009	8,1800	0,00%	8,2600	8,3000	8,1100	32.056	,00
12/8/2009	8,1800	-0,24%	8,2000	8,2500	8,1300	25.657	,00
11/8/2009	8,2000	-3,07%	8,5000	8,5200	8,0800	15.889	,00
10/8/2009	8,4600	-1,97%	8,6300	8,6300	8,4300	6.120	,00
07/8/2009	8,6300	-0,80%	8,5800	8,7600	8,4900	17.967	,00
06/8/2009	8,7000	2,35%	8,5000	8,7300	8,4300	50.673	,00
05/8/2009	8,5000	0,95%	8,3400	8,5300	8,3400	28.118	,00
04/8/2009	8,4200	-2,55%	8,7000	8,7000	8,4000	81.025	,00
03/8/2009	8,6400	1,17%	8,7000	8,7200	8,4300	53.655	,00
31/7/2009	8,5400	2,28%	8,3700	8,5800	8,3000	30.348	,00
30/7/2009	8,3500	5,56%	7,9100	8,3700	7,9100	31.539	,00
29/7/2009	7,9100	0,89%	7,8400	8,0900	7,8400	18.319	,00
28/7/2009	7,8400	-3,09%	8,0900	8,2400	7,8400	29.685	,00
27/7/2009	8,0900	-0,98%	8,3500	8,3500	8,0400	49.338	,00
24/7/2009	8,1700	0,25%	8,2400	8,3700	8,1500	38.693	,00
23/7/2009	8,1500	-2,63%	8,3400	8,3700	8,1500	32.222	,00
22/7/2009	8,3700	-0,36%	8,4000	8,4000	8,3200	5.517	,00
21/7/2009	8,4000	-0,83%	8,4700	8,4800	8,3600	60.182	,00
20/7/2009	8,4700	0,83%	8,4000	8,5000	8,3800	11.404	,00
17/7/2009	8,4000	-0,24%	8,3900	8,4200	8,2600	46.304	,00
16/7/2009	8,4200	-0,71%	8,5000	8,5500	8,3600	18.726	,00
15/7/2009	8,4800	0,12%	8,5000	8,5000	8,2000	81.861	,00
14/7/2009	8,4700	0,47%	8,5000	8,7100	8,3900	177.796	,00
13/7/2009	8,4300	-1,63%	8,4400	8,4900	8,2800	10.256	,00
10/7/2009	8,5700	-0,46%	8,5300	8,7500	8,4000	36.055	,00
09/7/2009	8,6100	-1,37%	8,7700	8,7900	8,4800	58.110	,00
08/7/2009	8,7300	0,34%	8,6100	9,0000	8,5100	33.128	,00
07/7/2009	8,7000	1,16%	8,6000	8,8400	8,5400	30.630	,00
06/7/2009	8,6000	-1,83%	8,7800	8,7800	8,5800	57.480	,00
03/7/2009	8,7600	1,39%	8,5300	8,8500	8,5300	65.777	,00
02/7/2009	8,6400	0,70%	8,6300	8,8100	8,5900	40.272	,00
01/7/2009	8,5800	0,12%	8,4300	8,6500	8,4300	149.410	,00
30/6/2009	8,5700	2,63%	8,5600	8,6800	8,4100	157.009	,00
29/6/2009	8,3500	2,45%	8,4000	8,4000	8,2400	63.773	,00
26/6/2009	8,1500	1,37%	8,3000	8,3100	8,0400	48.971	,00
25/6/2009	8,0400	0,50%	7,9900	8,1400	7,8100	23.909	,00
24/6/2009	8,0000	5,26%	7,4100	8,0000	7,4100	50.648	,00
23/6/2009	7,6000	-1,94%	7,5300	7,7500	7,5000	41.801	,00
22/6/2009	7,7500	-4,56%	8,1200	8,1200	7,6700	120.939	,00
19/6/2009	8,1200	0,00%	8,1200	8,3900	7,9000	155.500	,00
18/6/2009	8,1200	2,40%	7,9300	8,2000	7,9200	99.526	,00
17/6/2009	7,9300	-5,48%	8,1200	8,7000	7,7300	283.814	,00
16/6/2009	8,3900	-6,15%	8,6000	8,7000	8,3500	154.935	,00
15/6/2009	8,9400	-3,77%	9,2000	9,2600	8,8300	61.554	,00
12/6/2009	9,2900	0,98%	9,1800	9,5000	9,1800	99.620	,00
11/6/2009	9,2000	3,49%	8,8100	9,2300	8,7700	138.645	,00
10/6/2009	8,8900	4,47%	8,8000	8,9000	8,7200	88.704	,00
09/6/2009	8,5100	-0,35%	8,6900	9,0800	8,4800	398.218	,00
05/6/2009	8,5400	1,67%	8,5000	8,9400	8,5000	185.126	,00
04/6/2009	8,4000	-3,23%	8,6800	8,9900	8,2400	141.575	,00
03/6/2009	8,6800	2,12%	8,5100	8,8000	8,3500	169.758	,00
02/6/2009	8,5000	2,41%	8,4600	8,6200	8,3200	110.338	,00
01/6/2009	8,3000	7,79%	7,8400	8,3400	7,7900	129.795	,00
29/5/2009	7,7000	-0,26%	7,8000	8,0000	7,6400	198.517	,00
28/5/2009	7,7200	-3,02%	7,9000	7,9000	7,7200	126.476	,00
27/5/2009	7,9600	3,24%	7,9600	8,1000	7,8000	27.355	,00
26/5/2009	7,7100	-2,53%	7,9100	7,9200	7,6000	12.774	,00
25/5/2009	7,9100	0,13%	8,0100	8,0100	7,8100	17.235	,00
22/5/2009	7,9000	-1,00%	7,9000	8,1500	7,9000	18.612	,00
21/5/2009	7,9800	-2,09%	8,1000	8,2000	7,8400	25.031	,00
20/5/2009	8,1500	1,88%	8,0000	8,2400	8,0000	119.834	,00
19/5/2009	8,0000	0,38%	8,0800	8,0800	7,9700	153.202	,00
18/5/2009	7,9700	4,59%	7,4000	7,9700	7,4000	64.022	,00
15/5/2009	7,6200	0,00%	7,6200	7,8000	7,5200	43.696	,00
14/5/2009	7,6200	0,26%	7,5000	7,8500	7,4000	17.582	,00
13/5/2009	7,6000	-6,06%	8,0900	8,2100	7,5400	157.250	,00
12/5/2009	8,0900	1,89%	7,9000	8,2300	7,8600	102.736	,00
11/5/2009	7,9400	-2,22%	7,8800	8,0000	7,8700	60.046	,00
08/5/2009	8,1200	-0,37%	8,2500	8,2700	7,9200	66.031	,00
07/5/2009	8,1500	-1,81%	8,3300	8,4000	7,8000	111.952	,00
06/5/2009	8,3000	3,88%	7,7600	8,3000	7,7300	79.539	,00
05/5/2009	7,9900	-1,36%	8,3000	8,3000	7,9000	37.460	,00
04/5/2009	8,1000	1,25%	8,1500	8,3000	8,0000	40.671	,00
30/4/2009	8,0000	6,10%	7,6800	8,0000	7,6300	144.446	,00
29/4/2009	7,5400	7,71%	7,0200	7,5400	7,0200	97.012	,00
28/4/2009	7,0000	-1,13%	7,2400	7,2400	6,9700	57.515	,00
27/4/2009	7,0800	-2,07%	7,2000	7,2700	7,0000	84.236	,00
24/4/2009	7,2300	1,97%	7,0000	7,3000	7,0000	72.718	,00
23/4/2009	7,0900	0,57%	7,0000	7,2600	7,0000	110.750	,00
22/4/2009	7,0500	-0,70%	7,1500	7,1500	7,0000	43.983	,00
21/4/2009	7,1000	-0,14%	7,0000	7,2600	6,9000	103.219	,00
16/4/2009	7,1100	1,57%	7,0400	7,1600	6,9600	36.550	,00
15/4/2009	7,0000	2,94%	6,6200	7,1700	6,6200	68.123	,00
14/4/2009	6,8000	1,34%	6,7100	7,1000	6,5600	89.100	,00
09/4/2009	6,7100	0,30%	6,7000	6,8200	6,6300	106.057	,00
08/4/2009	6,6900	1,98%	6,4800	6,7000	6,4800	44.223	,00
07/4/2009	6,5600	-1,65%	6,7600	6,7600	6,4800	13.346	,00
06/4/2009	6,6700	-1,33%	6,7600	6,9100	6,5400	64.840	439.465,12
03/4/2009	6,7600	-0,59%	6,8600	6,9200	6,6600	59.407	,00
02/4/2009	6,8000	4,62%	6,5000	6,8200	6,5000	49.553	,00
01/4/2009	6,5000	2,36%	6,2300	6,5500	6,1400	32.708	,00
31/3/2009	6,3500	5,48%	6,0800	6,3500	6,0800	24.285	,00
30/3/2009	6,0200	-3,22%	6,2000	6,2000	5,9800	27.163	,00
27/3/2009	6,2200	-4,31%	6,5000	6,6200	6,2000	61.985	,00
26/3/2009	6,5000	-0,46%	6,5300	6,5700	6,4000	48.670	,00
24/3/2009	6,5300	2,35%	6,4400	6,7000	6,3000	94.466	,00
23/3/2009	6,3800	4,25%	6,2800	6,3800	6,2200	77.931	,00
20/3/2009	6,1200	4,26%	5,9800	6,1600	5,9200	60.359	,00
19/3/2009	5,8700	1,21%	5,8000	5,9500	5,8000	167.787	,00
18/3/2009	5,8000	-0,68%	5,8600	5,8900	5,7600	16.028	,00
17/3/2009	5,8400	0,34%	5,7400	5,8600	5,6600	12.480	,00
16/3/2009	5,8200	1,39%	5,7400	5,8200	5,7000	17.978	,00
13/3/2009	5,7400	1,06%	5,7800	5,8000	5,6600	154.297	,00
12/3/2009	5,6800	-1,05%	5,6800	5,7400	5,6000	122.915	,00
11/3/2009	5,7400	0,35%	5,7200	5,9200	5,6800	34.381	,00
10/3/2009	5,7200	1,78%	5,6800	5,8000	5,6400	82.511	,00
09/3/2009	5,6200	0,36%	5,7600	5,7600	5,6200	26.854	,00
06/3/2009	5,6000	-1,75%	5,6000	5,7000	5,5600	54.963	,00
05/3/2009	5,7000	1,06%	5,7000	5,7400	5,6200	79.369	,00
04/3/2009	5,6400	2,55%	5,7000	5,8000	5,5800	112.155	,00
03/3/2009	5,5000	-3,51%	5,5600	5,6600	5,5000	149.104	,00
27/2/2009	5,7000	-1,72%	5,6200	5,7600	5,6000	15.613	,00
26/2/2009	5,8000	2,11%	5,6800	5,8400	5,5400	26.545	,00
25/2/2009	5,6800	2,53%	5,6400	5,7400	5,6000	44.824	,00
24/2/2009	5,5400	-2,46%	5,6000	5,6600	5,5400	16.911	,00
23/2/2009	5,6800	-0,70%	5,8000	5,8400	5,6600	9.931	,00
20/2/2009	5,7200	-1,38%	5,7600	5,7600	5,6600	10.192	,00
19/2/2009	5,8000	-0,68%	5,8800	5,9000	5,8000	11.624	,00
18/2/2009	5,8400	0,69%	5,6800	5,9000	5,6800	18.648	,00
17/2/2009	5,8000	-3,97%	6,0000	6,0000	5,7000	20.246	,00
16/2/2009	6,0400	-3,51%	6,1800	6,2200	6,0400	30.037	,00
13/2/2009	6,2600	0,97%	6,2400	6,3000	6,2000	20.472	,00
12/2/2009	6,2000	-0,96%	6,2600	6,3400	6,1200	23.594	,00
11/2/2009	6,2600	-2,19%	6,2200	6,3000	6,1600	10.235	,00
10/2/2009	6,4000	0,00%	6,4200	6,4400	6,3000	6.771	,00
09/2/2009	6,4000	-0,62%	6,4400	6,4600	6,2600	8.987	,00
06/2/2009	6,4400	0,63%	6,4200	6,5000	6,3400	8.111	,00
05/2/2009	6,4000	0,31%	6,4400	6,4400	6,3400	4.279	,00
04/2/2009	6,3800	0,31%	6,3800	6,4200	6,3200	42.432	,00
03/2/2009	6,3600	-0,93%	6,3000	6,4200	6,2000	46.781	,00
02/2/2009	6,4200	2,88%	6,2000	6,4800	6,2000	21.333	,00
30/1/2009	6,2400	-0,64%	6,2600	6,3400	6,1200	60.892	,00
29/1/2009	6,2800	-0,95%	6,2800	6,3200	6,2200	11.107	,00
28/1/2009	6,3400	4,28%	6,0600	6,3800	6,0600	40.372	,00
27/1/2009	6,0800	1,33%	6,1000	6,1400	5,9600	57.461	,00
26/1/2009	6,0000	-1,64%	6,0800	6,1200	5,9800	17.351	,00
23/1/2009	6,1000	1,33%	5,7600	6,1200	5,7600	32.821	,00
22/1/2009	6,0200	-0,99%	6,1200	6,3000	5,9800	35.139	,00
21/1/2009	6,0800	1,00%	5,9400	6,1400	5,7800	41.935	,00
20/1/2009	6,0200	-1,63%	6,1200	6,1400	5,9600	27.177	,00
19/1/2009	6,1200	-5,56%	6,6800	6,7000	6,1200	36.282	,00
16/1/2009	6,4800	6,93%	6,1600	6,4800	6,1600	33.088	,00
15/1/2009	6,0600	-1,94%	6,2000	6,2000	6,0000	45.499	,00
14/1/2009	6,1800	-6,36%	6,7000	6,7000	6,0400	28.885	,00
13/1/2009	6,6000	-0,90%	6,6000	6,6400	6,5000	83.858	,00
12/1/2009	6,6600	-1,77%	6,6800	6,7000	6,6400	5.783	,00
09/1/2009	6,7800	-1,17%	6,8000	6,9000	6,7800	12.421	,00
08/1/2009	6,8600	0,00%	6,8600	6,9600	6,7200	73.544	,00
07/1/2009	6,8600	1,78%	6,7600	7,0200	6,7600	154.368	,00
05/1/2009	6,7400	3,69%	6,7400	6,7600	6,5600	86.839	,00
02/1/2009	6,5000	-1,81%	6,7200	6,7200	6,4000	9.280	,00
31/12/2008	6,6200	-1,19%	6,7800	6,8200	6,6000	19.503	,00
30/12/2008	6,7000	0,00%	6,7000	6,7200	6,5800	12.614	,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.%