Συνεχης ενημερωση

Μηχανική Α.Ε. (ΜΗΧΚ)

0,1000 €

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
09/6/2010	0,5600	3,70%	0,5500	0,5700	0,5400	94.063	,00
08/6/2010	0,5400	-1,82%	0,5500	0,5600	0,5300	54.326	,00
07/6/2010	0,5500	-1,79%	0,5400	0,5500	0,5300	130.911	,00
04/6/2010	0,5600	-1,75%	0,5800	0,5900	0,5500	109.947	,00
03/6/2010	0,5700	0,00%	0,5800	0,5900	0,5600	110.694	,00
02/6/2010	0,5700	1,79%	0,5600	0,5700	0,5400	215.586	,00
01/6/2010	0,5600	-3,45%	0,5900	0,5900	0,5600	167.141	,00
31/5/2010	0,5800	-3,33%	0,6000	0,6000	0,5800	87.463	,00
28/5/2010	0,6000	0,00%	0,6100	0,6200	0,5900	91.544	,00
27/5/2010	0,6000	3,45%	0,6000	0,6100	0,5800	230.623	,00
26/5/2010	0,5800	-6,45%	0,6200	0,6300	0,5800	460.666	,00
25/5/2010	0,6200	-3,13%	0,6400	0,6400	0,6100	48.576	,00
21/5/2010	0,6400	0,00%	0,6500	0,6500	0,6200	35.112	,00
20/5/2010	0,6400	0,00%	0,6300	0,6500	0,6300	23.163	,00
19/5/2010	0,6400	-1,54%	0,6300	0,6500	0,6100	47.664	,00
18/5/2010	0,6500	1,56%	0,6600	0,6600	0,6400	45.713	,00
17/5/2010	0,6400	-3,03%	0,6400	0,6500	0,6200	54.879	,00
14/5/2010	0,6600	-1,49%	0,6600	0,6700	0,6600	30.739	,00
13/5/2010	0,6700	-1,47%	0,7000	0,7000	0,6700	43.753	,00
12/5/2010	0,6800	-4,23%	0,7000	0,7100	0,6800	92.030	,00
11/5/2010	0,7100	0,00%	0,7000	0,7100	0,6700	83.581	,00
10/5/2010	0,7100	14,52%	0,6500	0,7300	0,6500	104.798	,00
07/5/2010	0,6200	-6,06%	0,6600	0,6600	0,6200	81.905	,00
06/5/2010	0,6600	1,54%	0,6500	0,6700	0,6300	83.951	,00
05/5/2010	0,6500	-4,41%	0,6800	0,7000	0,6400	88.306	,00
04/5/2010	0,6800	-9,33%	0,7300	0,7400	0,6600	95.786	,00
03/5/2010	0,7500	-1,32%	0,7600	0,7700	0,7200	56.532	,00
30/4/2010	0,7600	1,33%	0,8000	0,8000	0,7500	256.627	,00
29/4/2010	0,7500	15,38%	0,6700	0,7500	0,6700	220.437	,00
28/4/2010	0,6500	6,56%	0,6100	0,6600	0,5700	507.970	,00
27/4/2010	0,6100	-16,44%	0,7100	0,7300	0,6000	490.397	,00
26/4/2010	0,7300	-7,59%	0,7900	0,8000	0,7300	123.767	,00
23/4/2010	0,7900	1,28%	0,7700	0,8100	0,7700	120.087	,00
22/4/2010	0,7800	-2,50%	0,8100	0,8100	0,7600	165.840	,00
21/4/2010	0,8000	-3,61%	0,8300	0,8300	0,7900	128.645	,00
20/4/2010	0,8300	2,47%	0,8200	0,8300	0,8000	70.022	,00
19/4/2010	0,8100	-6,90%	0,8700	0,8700	0,8000	103.035	,00
16/4/2010	0,8700	0,00%	0,8700	0,8700	0,8500	40.120	,00
15/4/2010	0,8700	1,16%	0,8700	0,8700	0,8300	80.942	,00
14/4/2010	0,8600	1,18%	0,8500	0,8600	0,8200	78.901	,00
13/4/2010	0,8500	-1,16%	0,8600	0,8600	0,8300	27.982	,00
12/4/2010	0,8600	2,38%	0,8800	0,9100	0,8600	145.228	,00
09/4/2010	0,8400	6,33%	0,8000	0,8400	0,8000	61.563	,00
08/4/2010	0,7900	-3,66%	0,8000	0,8100	0,7700	202.314	,00
07/4/2010	0,8200	-2,38%	0,8500	0,8500	0,8200	88.766	,00
06/4/2010	0,8400	-3,45%	0,8800	0,8800	0,8300	85.938	,00
01/4/2010	0,8700	2,35%	0,8800	0,8800	0,8500	50.113	,00
31/3/2010	0,8500	-4,49%	0,8700	0,8800	0,8500	72.735	,00
30/3/2010	0,8900	-1,11%	0,9000	0,9000	0,8700	106.217	,00
29/3/2010	0,9000	-1,10%	0,9300	0,9300	0,8900	60.967	,00
26/3/2010	0,9100	3,41%	0,9400	0,9400	0,9100	114.728	,00
24/3/2010	0,8800	0,00%	0,8900	0,8900	0,8500	221.357	,00
23/3/2010	0,8800	-1,12%	0,9000	0,9300	0,8700	155.254	,00
22/3/2010	0,8900	0,00%	0,8600	0,8900	0,8500	82.766	,00
19/3/2010	0,8900	-2,20%	0,8900	0,9000	0,8600	240.033	,00
18/3/2010	0,9100	-2,15%	0,9100	0,9300	0,8900	101.910	,00
17/3/2010	0,9300	-3,12%	0,9600	0,9700	0,9300	46.879	,00
16/3/2010	0,9600	-2,04%	0,9700	0,9800	0,9400	100.954	,00
15/3/2010	0,9800	0,00%	0,9800	0,9900	0,9600	43.056	,00
12/3/2010	0,9800	3,16%	0,9600	1,0000	0,9600	159.064	,00
11/3/2010	0,9500	-2,06%	0,9700	0,9900	0,9500	71.161	,00
10/3/2010	0,9700	-1,02%	0,9900	0,9900	0,9500	230.989	,00
09/3/2010	0,9800	1,03%	0,9600	1,0000	0,9400	106.023	,00
08/3/2010	0,9700	1,04%	0,9700	0,9800	0,9500	54.878	,00
05/3/2010	0,9600	1,05%	0,9400	0,9600	0,9300	60.784	,00
04/3/2010	0,9500	0,00%	0,9500	0,9600	0,9300	118.807	,00
03/3/2010	0,9500	-1,04%	0,9600	0,9600	0,9300	135.516	,00
02/3/2010	0,9600	1,05%	0,9600	0,9600	0,9300	119.544	,00
01/3/2010	0,9500	5,56%	0,9200	0,9500	0,9200	172.445	,00
26/2/2010	0,9000	-1,10%	0,9000	0,9300	0,9000	90.784	,00
25/2/2010	0,9100	1,11%	0,9000	0,9300	0,8800	66.968	,00
24/2/2010	0,9000	0,00%	0,8800	0,9300	0,8800	73.463	,00
23/2/2010	0,9000	-5,26%	0,9500	0,9600	0,8900	138.589	,00
22/2/2010	0,9500	-3,06%	0,9800	1,0000	0,9400	128.067	,00
19/2/2010	0,9800	13,95%	0,8600	0,9800	0,8600	343.976	,00
18/2/2010	0,8600	4,88%	0,8200	0,8600	0,8100	127.080	,00
17/2/2010	0,8200	0,00%	0,8300	0,8500	0,8100	90.088	,00
16/2/2010	0,8200	-7,87%	0,8500	0,8700	0,8200	114.111	,00
12/2/2010	0,8900	2,30%	0,8700	0,9000	0,8400	139.937	,00
11/2/2010	0,8700	1,16%	0,8800	0,8900	0,8600	126.259	,00
10/2/2010	0,8600	1,18%	0,9000	0,9200	0,8600	415.947	,00
09/2/2010	0,8500	7,59%	0,8000	0,8500	0,7900	217.850	,00
08/2/2010	0,7900	-8,14%	0,8500	0,8700	0,7800	445.027	,00
05/2/2010	0,8600	-3,37%	0,8800	0,8900	0,8400	244.587	,00
04/2/2010	0,8900	-2,20%	0,9000	0,9100	0,8800	374.441	,00
03/2/2010	0,9100	-1,09%	0,9200	0,9400	0,9000	184.733	,00
02/2/2010	0,9200	1,10%	0,9000	0,9300	0,8900	151.493	,00
01/2/2010	0,9100	0,00%	0,9100	0,9300	0,9000	135.025	,00
29/1/2010	0,9100	1,11%	0,9000	0,9200	0,8800	356.189	,00
28/1/2010	0,9000	-3,23%	0,9600	0,9600	0,9000	254.050	,00
27/1/2010	0,9300	-1,06%	0,9400	0,9700	0,9200	198.392	,00
26/1/2010	0,9400	-5,05%	0,9900	0,9900	0,9400	114.727	,00
25/1/2010	0,9900	5,32%	0,9400	1,0000	0,9300	187.332	,00
22/1/2010	0,9400	-3,09%	0,9500	0,9700	0,9300	194.776	,00
21/1/2010	0,9700	-3,00%	0,9900	0,9900	0,9200	293.536	,00
20/1/2010	1,0000	0,00%	1,0100	1,0200	0,9700	285.511	,00
19/1/2010	1,0000	-3,85%	1,0500	1,0700	0,9700	585.605	,00
18/1/2010	1,0400	-7,14%	1,1400	1,1400	1,0300	257.955	,00
15/1/2010	1,1200	-0,88%	1,1400	1,1400	1,1000	106.314	,00
14/1/2010	1,1300	0,89%	1,1200	1,1500	1,1000	195.507	,00
13/1/2010	1,1200	-1,75%	1,1400	1,1500	1,1100	191.223	,00
12/1/2010	1,1400	-2,56%	1,1800	1,1900	1,1200	193.553	,00
11/1/2010	1,1700	-0,85%	1,2000	1,2200	1,1700	179.356	,00
08/1/2010	1,1800	-2,48%	1,2300	1,2400	1,1800	114.187	,00
07/1/2010	1,2100	2,54%	1,1800	1,2500	1,1600	315.616	,00
05/1/2010	1,1800	1,72%	1,1600	1,1900	1,1600	195.077	,00
04/1/2010	1,1600	0,00%	1,1700	1,1700	1,1500	154.040	,00
31/12/2009	1,1600	0,87%	1,1500	1,1700	1,1500	136.372	157.936,46
30/12/2009	1,1500	-0,86%	1,1500	1,1900	1,1400	236.447	275.425,50
29/12/2009	1,1600	0,00%	1,1600	1,1800	1,1100	466.788	536.387,88
28/12/2009	1,1600	-9,38%	1,2800	1,3100	1,1600	404.319	487.174,33
23/12/2009	1,2800	1,59%	1,2800	1,3100	1,2700	99.190	127.989,10
22/12/2009	1,2600	3,28%	1,2200	1,2900	1,2200	130.870	165.507,93
21/12/2009	1,2200	-1,61%	1,2500	1,2500	1,2000	93.629	114.463,53
18/12/2009	1,2400	-0,80%	1,2700	1,2700	1,2300	83.311	103.751,97
17/12/2009	1,2500	0,81%	1,2200	1,2600	1,2000	101.530	125.209,32
16/12/2009	1,2400	2,48%	1,2100	1,2500	1,2000	91.544	112.289,67
15/12/2009	1,2100	0,00%	1,2000	1,2300	1,1800	100.104	120.774,70
14/12/2009	1,2100	-1,63%	1,2500	1,2800	1,2100	163.286	201.845,10
11/12/2009	1,2300	0,00%	1,2300	1,2700	1,2100	276.244	341.538,72
10/12/2009	1,2300	5,13%	1,2100	1,2400	1,1800	306.522	371.569,49
09/12/2009	1,1700	-2,50%	1,2000	1,2300	1,1300	428.518	504.218,83
08/12/2009	1,2000	-8,40%	1,3200	1,3200	1,1800	376.674	459.151,14
07/12/2009	1,3100	-2,96%	1,3200	1,3300	1,3000	72.514	95.009,71
04/12/2009	1,3500	3,85%	1,2800	1,3600	1,2600	154.065	201.196,77
03/12/2009	1,3000	-0,76%	1,3700	1,3900	1,2900	257.851	344.619,45
02/12/2009	1,3100	-5,07%	1,4200	1,4500	1,3100	428.085	590.391,65
01/12/2009	1,3800	12,20%	1,2600	1,3800	1,2600	337.427	,00
30/11/2009	1,2300	0,82%	1,2300	1,2400	1,2000	171.431	,00
27/11/2009	1,2200	5,17%	1,1100	1,2400	1,1000	485.066	,00
26/11/2009	1,1600	-7,94%	1,2300	1,2400	1,1600	422.034	,00
25/11/2009	1,2600	-3,82%	1,3100	1,3500	1,2300	382.323	,00
24/11/2009	1,3100	-0,76%	1,3200	1,3600	1,2800	215.995	,00
23/11/2009	1,3200	5,60%	1,2500	1,3200	1,2500	260.754	,00
20/11/2009	1,2500	-4,58%	1,2900	1,3100	1,2500	465.821	,00
19/11/2009	1,3100	-4,38%	1,3800	1,3900	1,3100	399.867	,00
18/11/2009	1,3700	-3,52%	1,4400	1,4500	1,3700	371.497	,00
17/11/2009	1,4200	-3,40%	1,4700	1,4900	1,4100	201.438	,00
16/11/2009	1,4700	-2,65%	1,5100	1,5500	1,4400	335.475	,00
13/11/2009	1,5100	0,00%	1,5100	1,5400	1,5100	122.290	,00
12/11/2009	1,5100	-3,21%	1,5700	1,5700	1,5100	208.638	,00
11/11/2009	1,5600	0,00%	1,5600	1,5800	1,5400	131.082	,00
10/11/2009	1,5600	-0,64%	1,5800	1,6000	1,5500	171.310	,00
09/11/2009	1,5700	-0,63%	1,6000	1,6200	1,5700	330.919	,00
06/11/2009	1,5800	3,27%	1,5600	1,6200	1,5600	468.869	,00
05/11/2009	1,5300	-2,55%	1,5700	1,5700	1,5100	917.888	,00
04/11/2009	1,5700	0,64%	1,5900	1,6100	1,5500	595.415	,00
03/11/2009	1,5600	-4,29%	1,6200	1,6500	1,5400	684.683	,00
02/11/2009	1,6300	-1,81%	1,6500	1,6600	1,5900	695.310	,00
30/10/2009	1,6600	-3,49%	1,7500	1,7800	1,6600	549.397	,00
29/10/2009	1,7200	1,78%	1,6500	1,7400	1,6300	503.472	,00
27/10/2009	1,6900	-3,98%	1,7400	1,7400	1,6800	279.132	,00
26/10/2009	1,7600	-3,83%	1,8300	1,8500	1,7600	230.773	,00
23/10/2009	1,8300	-3,17%	1,9000	1,9000	1,8200	453.582	,00
22/10/2009	1,8900	2,72%	1,8000	1,9000	1,7800	971.931	,00
21/10/2009	1,8400	10,18%	1,7000	1,8400	1,7000	848.713	,00
20/10/2009	1,6700	-1,18%	1,7000	1,7300	1,6700	517.557	,00
19/10/2009	1,6900	0,60%	1,7000	1,7500	1,6700	771.451	,00
16/10/2009	1,6800	-4,00%	1,7800	1,7900	1,6800	738.229	,00
15/10/2009	1,7500	-3,85%	1,8300	1,8500	1,7500	520.735	,00
14/10/2009	1,8200	4,00%	1,7700	1,8600	1,7700	705.953	,00
13/10/2009	1,7500	-4,89%	1,8500	1,8600	1,7500	443.748	,00
12/10/2009	1,8400	3,95%	1,7800	1,8600	1,7700	1.112.387	,00
09/10/2009	1,7700	0,57%	1,7600	1,7800	1,7400	313.641	,00
08/10/2009	1,7600	4,14%	1,7200	1,7800	1,7000	427.615	,00
07/10/2009	1,6900	-0,59%	1,7400	1,7400	1,6800	353.192	,00
06/10/2009	1,7000	3,66%	1,6400	1,7300	1,6400	336.214	,00
05/10/2009	1,6400	-5,75%	1,7500	1,7700	1,6300	594.773	,00
02/10/2009	1,7400	-0,57%	1,7300	1,7500	1,7000	161.322	,00
01/10/2009	1,7500	1,16%	1,7500	1,7700	1,7400	246.903	,00
30/9/2009	1,7300	-2,81%	1,8100	1,8300	1,7200	407.357	,00
29/9/2009	1,7800	-1,11%	1,8200	1,8300	1,7800	1.334.095	,00
28/9/2009	1,8000	0,56%	1,7900	1,8300	1,7800	1.230.093	,00
25/9/2009	1,7900	-3,24%	1,8400	1,8600	1,7500	730.505	,00
24/9/2009	1,8500	-1,07%	1,8700	1,8800	1,8300	295.766	,00
23/9/2009	1,8700	-3,11%	1,9100	2,0200	1,8500	2.060.940	,00
22/9/2009	1,9300	5,46%	1,8300	1,9500	1,8300	219.160	,00
21/9/2009	1,8300	-2,66%	1,8500	1,8800	1,8300	109.063	,00
18/9/2009	1,8800	3,30%	1,8500	1,9000	1,8100	176.424	,00
17/9/2009	1,8200	-1,09%	1,8800	1,9000	1,8200	148.127	,00
16/9/2009	1,8400	0,55%	1,8300	1,9000	1,8300	207.310	,00
15/9/2009	1,8300	3,98%	1,7800	1,8400	1,7400	107.744	,00
14/9/2009	1,7600	-1,12%	1,7500	1,7800	1,7200	105.522	,00
11/9/2009	1,7800	-2,20%	1,8200	1,8500	1,7800	106.787	,00
10/9/2009	1,8200	2,82%	1,7700	1,8700	1,7700	187.795	,00
09/9/2009	1,7700	-0,56%	1,7500	1,8400	1,7500	207.172	,00
08/9/2009	1,7800	0,00%	1,8000	1,8200	1,7600	175.776	,00
07/9/2009	1,7800	3,49%	1,7500	1,7900	1,7500	205.012	,00
04/9/2009	1,7200	-2,82%	1,8000	1,8000	1,7000	302.613	,00
03/9/2009	1,7700	-4,32%	1,8100	1,8300	1,7100	408.828	,00
02/9/2009	1,8500	-2,12%	1,8300	1,8800	1,8200	164.288	,00
01/9/2009	1,8900	2,72%	1,8500	1,8900	1,8100	143.160	,00
31/8/2009	1,8400	-4,66%	1,8700	1,9000	1,8400	177.131	,00
28/8/2009	1,9300	-1,53%	1,9900	2,0000	1,9100	166.096	,00
27/8/2009	1,9600	-5,31%	2,0800	2,0800	1,9400	245.122	,00
26/8/2009	2,0700	0,98%	2,0600	2,0900	2,0400	234.324	,00
25/8/2009	2,0500	0,49%	2,0100	2,1000	1,9900	224.120	,00
24/8/2009	2,0400	3,03%	2,0100	2,1100	1,9700	227.209	,00
21/8/2009	1,9800	2,06%	1,9400	1,9900	1,9400	153.878	,00
20/8/2009	1,9400	4,86%	1,8900	1,9400	1,8800	145.329	,00
19/8/2009	1,8500	-0,54%	1,8300	1,8600	1,8100	35.631	,00
18/8/2009	1,8600	1,64%	1,8500	1,8700	1,8300	55.121	,00
17/8/2009	1,8300	-3,17%	1,8400	1,8700	1,8100	89.171	,00
14/8/2009	1,8900	-1,05%	1,9300	1,9700	1,8600	93.990	,00
13/8/2009	1,9100	3,80%	1,8600	1,9500	1,8600	144.475	,00
12/8/2009	1,8400	2,22%	1,8000	1,8500	1,8000	171.075	,00
11/8/2009	1,8000	-5,76%	1,9400	1,9500	1,8000	164.121	,00
10/8/2009	1,9100	-4,02%	1,9500	1,9900	1,9000	115.458	,00
07/8/2009	1,9900	0,51%	1,9600	2,0200	1,9000	161.227	,00
06/8/2009	1,9800	-1,00%	2,0000	2,0500	1,9300	200.958	,00
05/8/2009	2,0000	-4,31%	2,0900	2,1200	2,0000	214.640	,00
04/8/2009	2,0900	-1,42%	2,1300	2,1400	2,0200	299.486	,00
03/8/2009	2,1200	13,37%	1,9100	2,1200	1,9000	483.691	,00
31/7/2009	1,8700	2,19%	1,8700	1,9100	1,8300	236.785	,00
30/7/2009	1,8300	4,57%	1,7500	1,8400	1,7500	163.016	,00
29/7/2009	1,7500	0,57%	1,7600	1,8000	1,7400	161.958	,00
28/7/2009	1,7400	-5,43%	1,8700	1,8800	1,7200	295.319	,00
27/7/2009	1,8400	2,22%	1,8200	1,8900	1,8200	199.193	,00
24/7/2009	1,8000	2,86%	1,8100	1,8500	1,7700	331.471	,00
23/7/2009	1,7500	0,00%	1,7500	1,8000	1,7300	181.038	,00
22/7/2009	1,7500	-2,23%	1,7600	1,8300	1,7400	207.811	,00
21/7/2009	1,7900	-3,24%	1,8700	1,8700	1,7700	353.123	,00
20/7/2009	1,8500	10,78%	1,7400	1,8600	1,7100	524.959	,00
17/7/2009	1,6700	1,83%	1,6700	1,7200	1,6500	278.211	,00
16/7/2009	1,6400	1,86%	1,6600	1,6700	1,6300	265.780	,00
15/7/2009	1,6100	1,90%	1,5800	1,6500	1,5800	198.975	,00
14/7/2009	1,5800	3,95%	1,5500	1,6000	1,5500	201.480	,00
13/7/2009	1,5200	0,00%	1,5200	1,5700	1,5000	249.070	,00
10/7/2009	1,5200	-1,94%	1,5500	1,5700	1,5000	135.655	,00
09/7/2009	1,5500	1,97%	1,5400	1,5700	1,5000	225.471	,00
08/7/2009	1,5200	-5,00%	1,6000	1,6000	1,5000	378.289	,00
07/7/2009	1,6000	-0,62%	1,6400	1,6500	1,6000	184.407	,00
06/7/2009	1,6100	-4,73%	1,6600	1,6900	1,6100	261.502	,00
03/7/2009	1,6900	-2,87%	1,7200	1,7300	1,6900	194.599	,00
02/7/2009	1,7400	0,58%	1,7500	1,7900	1,7100	272.699	,00
01/7/2009	1,7300	0,00%	1,7300	1,7700	1,7100	214.535	,00
30/6/2009	1,7300	0,00%	1,7800	1,7900	1,7200	246.487	,00
29/6/2009	1,7300	-0,57%	1,7400	1,7900	1,6900	226.100	,00
26/6/2009	1,7400	-4,92%	1,8400	1,8600	1,7400	480.945	,00
25/6/2009	1,8300	-3,68%	1,8600	1,9700	1,8100	378.297	,00
24/6/2009	1,9000	4,97%	1,8000	1,9000	1,7900	163.401	,00
23/6/2009	1,8100	-0,55%	1,8200	1,8500	1,7300	201.312	,00
22/6/2009	1,8200	-9,00%	1,9600	1,9900	1,8200	242.958	,00
19/6/2009	2,0000	3,63%	1,9000	2,0100	1,9000	121.827	,00
18/6/2009	1,9300	1,05%	1,9000	1,9600	1,8700	178.272	,00
17/6/2009	1,9100	-7,28%	2,0600	2,0800	1,9100	346.509	,00
16/6/2009	2,0600	-1,90%	2,0300	2,0800	2,0000	308.429	,00
15/6/2009	2,1000	-3,67%	2,1300	2,1600	2,0900	307.622	,00
12/6/2009	2,1800	2,35%	2,1500	2,2200	2,1300	283.637	,00
11/6/2009	2,1300	1,43%	2,1100	2,1300	2,0700	211.307	,00
10/6/2009	2,1000	5,00%	2,0400	2,1200	2,0400	305.636	,00
09/6/2009	2,0000	-1,96%	2,0700	2,0800	1,9700	258.383	,00
05/6/2009	2,0400	-1,92%	2,1300	2,1400	2,0300	359.292	,00
04/6/2009	2,0800	-5,02%	2,2200	2,2500	2,0700	346.902	,00
03/6/2009	2,1900	1,39%	2,2000	2,2400	2,1600	434.859	,00
02/6/2009	2,1600	-0,46%	2,1800	2,2800	2,1400	531.540	,00
01/6/2009	2,1700	2,84%	2,1900	2,2100	2,1100	578.300	,00
29/5/2009	2,1100	-7,46%	2,3200	2,3400	2,1100	1.081.405	,00
28/5/2009	2,2800	3,17%	2,1700	2,3000	2,1400	282.897	,00
27/5/2009	2,2100	6,76%	2,1400	2,2300	2,1200	397.821	,00
26/5/2009	2,0700	-5,05%	2,1800	2,2000	2,0400	466.878	,00
25/5/2009	2,1800	-0,46%	2,2000	2,2500	2,1400	299.242	,00
22/5/2009	2,1900	-0,90%	2,1900	2,3200	2,1700	406.364	,00
21/5/2009	2,2100	6,25%	2,0300	2,2900	2,0000	1.138.616	,00
20/5/2009	2,0800	4,00%	2,0300	2,0800	1,9300	504.451	,00
19/5/2009	2,0000	3,09%	2,0300	2,0700	1,9600	571.982	,00
18/5/2009	1,9400	1,04%	1,8700	1,9600	1,8500	228.840	,00
15/5/2009	1,9200	0,00%	2,0200	2,0500	1,9100	349.241	,00
14/5/2009	1,9200	3,23%	1,8400	1,9900	1,7800	594.539	,00
13/5/2009	1,8600	0,00%	2,0300	2,0700	1,8400	1.451.001	,00
12/5/2009	1,8600	20,00%	1,5400	1,9400	1,5400	1.085.387	,00
11/5/2009	1,5500	-0,64%	1,5700	1,6200	1,5400	232.077	,00
08/5/2009	1,5600	3,31%	1,5700	1,5900	1,5000	278.346	,00
07/5/2009	1,5100	-8,48%	1,7100	1,7200	1,5100	423.923	,00
06/5/2009	1,6500	-1,20%	1,6700	1,7200	1,6000	357.702	,00
05/5/2009	1,6700	3,09%	1,6400	1,6800	1,6100	511.747	,00
04/5/2009	1,6200	2,53%	1,6300	1,6600	1,5800	392.386	,00
30/4/2009	1,5800	0,00%	1,6400	1,6600	1,5600	451.418	,00
29/4/2009	1,5800	5,33%	1,5300	1,5900	1,5300	371.066	,00
28/4/2009	1,5000	-5,66%	1,5900	1,5900	1,4800	224.250	,00
27/4/2009	1,5900	6,00%	1,4700	1,6100	1,4600	416.063	,00
24/4/2009	1,5000	3,45%	1,4500	1,5200	1,4500	248.385	,00
23/4/2009	1,4500	3,57%	1,4000	1,5100	1,4000	321.287	,00
22/4/2009	1,4000	2,19%	1,4000	1,4300	1,3700	275.132	,00
21/4/2009	1,3700	-10,46%	1,4600	1,4600	1,3700	574.938	,00
16/4/2009	1,5300	4,79%	1,4900	1,5300	1,4500	339.082	,00
15/4/2009	1,4600	5,80%	1,3900	1,4600	1,3800	173.099	,00
14/4/2009	1,3800	0,73%	1,3900	1,4800	1,3600	460.624	,00
09/4/2009	1,3700	5,38%	1,3100	1,3800	1,2900	454.900	,00
08/4/2009	1,3000	4,84%	1,2200	1,3100	1,2100	196.574	,00
07/4/2009	1,2400	-0,80%	1,2500	1,2700	1,2300	68.340	,00
06/4/2009	1,2500	0,00%	1,2700	1,2900	1,2300	168.953	212.850,14
03/4/2009	1,2500	-3,10%	1,3000	1,3200	1,2500	184.874	,00
02/4/2009	1,2900	4,03%	1,2800	1,3000	1,2700	243.700	,00
01/4/2009	1,2400	0,00%	1,2500	1,2700	1,2100	96.520	,00
31/3/2009	1,2400	4,20%	1,2100	1,2400	1,2000	88.020	,00
30/3/2009	1,1900	-4,80%	1,2100	1,2300	1,1800	183.320	,00
27/3/2009	1,2500	-5,30%	1,3300	1,3600	1,2200	280.874	,00
26/3/2009	1,3200	0,76%	1,3300	1,3300	1,2800	304.487	,00
24/3/2009	1,3100	0,00%	1,2900	1,3300	1,2600	341.700	,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.%