Συνεχης ενημερωση

Μηχανική Α.Ε. (ΜΗΧΠ)

0,0960 €

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	0,4800	4,35%	0,4600	0,4800	0,4500	20.382	,00
08/6/2010	0,4600	2,22%	0,4400	0,4600	0,4300	13.478	,00
07/6/2010	0,4500	-4,26%	0,4500	0,4600	0,4300	29.609	,00
04/6/2010	0,4700	-2,08%	0,4800	0,4800	0,4300	24.418	,00
03/6/2010	0,4800	2,13%	0,4800	0,4800	0,4700	9.268	,00
02/6/2010	0,4700	2,17%	0,4600	0,4800	0,4600	9.809	,00
01/6/2010	0,4600	-2,13%	0,4600	0,4700	0,4500	15.976	,00
31/5/2010	0,4700	-2,08%	0,4700	0,4900	0,4600	32.469	,00
28/5/2010	0,4800	-4,00%	0,5100	0,5100	0,4700	22.988	,00
27/5/2010	0,5000	2,04%	0,5100	0,5100	0,4800	8.750	,00
26/5/2010	0,4900	0,00%	0,5100	0,5100	0,4700	28.865	,00
25/5/2010	0,4900	-5,77%	0,5100	0,5100	0,4900	9.433	,00
21/5/2010	0,5200	0,00%	0,5100	0,5200	0,5000	3.679	,00
20/5/2010	0,5200	0,00%	0,5200	0,5300	0,5100	10.180	,00
19/5/2010	0,5200	-1,89%	0,5000	0,5200	0,4800	17.791	,00
18/5/2010	0,5300	1,92%	0,5200	0,5400	0,5200	6.634	,00
17/5/2010	0,5200	-1,89%	0,5200	0,5300	0,5000	34.250	,00
14/5/2010	0,5300	-3,64%	0,5500	0,5500	0,5300	21.554	,00
13/5/2010	0,5500	-1,79%	0,5600	0,5600	0,5400	13.910	,00
12/5/2010	0,5600	0,00%	0,5500	0,5700	0,5400	9.300	,00
11/5/2010	0,5600	-1,75%	0,5500	0,5700	0,5400	10.600	,00
10/5/2010	0,5700	14,00%	0,5300	0,5800	0,5300	34.945	,00
07/5/2010	0,5000	-3,85%	0,5300	0,5300	0,4900	24.240	,00
06/5/2010	0,5200	8,33%	0,5000	0,5200	0,4900	32.595	,00
05/5/2010	0,4800	-7,69%	0,5200	0,5300	0,4800	45.650	,00
04/5/2010	0,5200	-8,77%	0,5500	0,5600	0,5100	29.231	,00
03/5/2010	0,5700	-1,72%	0,5700	0,5900	0,5400	37.851	,00
30/4/2010	0,5800	-1,69%	0,6000	0,6200	0,5700	44.960	,00
29/4/2010	0,5900	11,32%	0,5300	0,6000	0,5200	57.823	,00
28/4/2010	0,5300	-1,85%	0,5300	0,5600	0,5000	86.580	,00
27/4/2010	0,5400	-10,00%	0,5000	0,5800	0,5000	89.465	,00
26/4/2010	0,6000	-9,09%	0,6500	0,6500	0,6000	37.058	,00
23/4/2010	0,6600	-1,49%	0,6700	0,6800	0,6500	31.597	,00
22/4/2010	0,6700	0,00%	0,6800	0,6800	0,6300	35.903	,00
21/4/2010	0,6700	-1,47%	0,7100	0,7100	0,6600	5.745	,00
20/4/2010	0,6800	0,00%	0,6900	0,6900	0,6600	16.450	,00
19/4/2010	0,6800	-4,23%	0,6700	0,7000	0,6600	26.568	,00
16/4/2010	0,7100	1,43%	0,7100	0,7100	0,6700	11.518	,00
15/4/2010	0,7000	-1,41%	0,6900	0,7100	0,6900	10.762	,00
14/4/2010	0,7100	0,00%	0,7000	0,7100	0,6800	4.364	,00
13/4/2010	0,7100	-1,39%	0,7200	0,7300	0,7000	11.850	,00
12/4/2010	0,7200	4,35%	0,7300	0,7500	0,7100	20.915	,00
09/4/2010	0,6900	1,47%	0,6900	0,7000	0,6800	10.930	,00
08/4/2010	0,6800	-2,86%	0,6800	0,6900	0,6500	34.985	,00
07/4/2010	0,7000	-2,78%	0,7100	0,7200	0,6900	20.059	,00
06/4/2010	0,7200	-2,70%	0,7600	0,7600	0,7200	2.775	,00
01/4/2010	0,7400	1,37%	0,7300	0,7500	0,7300	2.900	,00
31/3/2010	0,7300	-1,35%	0,7200	0,7400	0,7200	13.975	,00
30/3/2010	0,7400	-1,33%	0,7500	0,7500	0,7400	9.298	,00
29/3/2010	0,7500	0,00%	0,7600	0,7600	0,7500	12.721	,00
26/3/2010	0,7500	1,35%	0,7700	0,7700	0,7400	19.798	,00
24/3/2010	0,7400	-1,33%	0,7500	0,7500	0,7300	18.140	,00
23/3/2010	0,7500	-1,32%	0,7500	0,7600	0,7400	14.250	,00
22/3/2010	0,7600	1,33%	0,7400	0,7600	0,7300	5.100	,00
19/3/2010	0,7500	0,00%	0,7200	0,7600	0,7200	6.980	,00
18/3/2010	0,7500	-2,60%	0,7700	0,7700	0,7300	14.523	,00
17/3/2010	0,7700	0,00%	0,7800	0,7900	0,7700	1.720	,00
16/3/2010	0,7700	-2,53%	0,7800	0,8000	0,7700	19.910	,00
15/3/2010	0,7900	0,00%	0,7900	0,7900	0,7900	29.374	,00
12/3/2010	0,7900	0,00%	0,8100	0,8100	0,7900	11.400	,00
11/3/2010	0,7900	-1,25%	0,7900	0,8100	0,7900	35.696	,00
10/3/2010	0,8000	2,56%	0,7800	0,8000	0,7700	18.728	,00
09/3/2010	0,7800	1,30%	0,7800	0,7800	0,7500	11.554	,00
08/3/2010	0,7700	1,32%	0,7800	0,7800	0,7600	6.910	,00
05/3/2010	0,7600	0,00%	0,7700	0,7700	0,7500	8.352	,00
04/3/2010	0,7600	-1,30%	0,7600	0,7800	0,7600	7.275	,00
03/3/2010	0,7700	1,32%	0,7600	0,7900	0,7600	13.804	,00
02/3/2010	0,7600	-2,56%	0,7600	0,7900	0,7600	11.460	,00
01/3/2010	0,7800	2,63%	0,7900	0,8100	0,7600	19.314	,00
26/2/2010	0,7600	2,70%	0,7500	0,7700	0,7400	7.663	,00
25/2/2010	0,7400	-2,63%	0,7500	0,7600	0,7400	20.201	,00
24/2/2010	0,7600	1,33%	0,7400	0,7700	0,7300	10.904	,00
23/2/2010	0,7500	-3,85%	0,7800	0,7800	0,7500	11.023	,00
22/2/2010	0,7800	0,00%	0,8000	0,8100	0,7700	24.950	,00
19/2/2010	0,7800	8,33%	0,7200	0,7900	0,7200	69.326	,00
18/2/2010	0,7200	1,41%	0,7200	0,7300	0,7000	27.170	,00
17/2/2010	0,7100	1,43%	0,7100	0,7100	0,7100	9.601	,00
16/2/2010	0,7000	-1,41%	0,7100	0,7100	0,6800	35.605	,00
12/2/2010	0,7100	-2,74%	0,7200	0,7300	0,7100	16.080	,00
11/2/2010	0,7300	-1,35%	0,7400	0,7500	0,7200	23.000	,00
10/2/2010	0,7400	4,23%	0,7200	0,7500	0,7200	80.550	,00
09/2/2010	0,7100	1,43%	0,6400	0,7200	0,6400	28.900	,00
08/2/2010	0,7000	-4,11%	0,7400	0,7400	0,6800	59.872	,00
05/2/2010	0,7300	-3,95%	0,7500	0,7500	0,7300	48.215	,00
04/2/2010	0,7600	0,00%	0,7400	0,7600	0,7400	47.832	,00
03/2/2010	0,7600	2,70%	0,7600	0,7700	0,7500	72.787	,00
02/2/2010	0,7400	0,00%	0,7500	0,7600	0,7300	66.883	,00
01/2/2010	0,7400	-1,33%	0,7700	0,7700	0,7400	61.816	,00
29/1/2010	0,7500	-2,60%	0,7800	0,7800	0,7500	84.170	,00
28/1/2010	0,7700	-3,75%	0,8000	0,8000	0,7500	89.060	,00
27/1/2010	0,8000	0,00%	0,8100	0,8100	0,7800	34.521	,00
26/1/2010	0,8000	0,00%	0,8100	0,8100	0,7800	29.094	,00
25/1/2010	0,8000	2,56%	0,7800	0,8000	0,7600	27.203	,00
22/1/2010	0,7800	0,00%	0,7500	0,7900	0,7500	65.471	,00
21/1/2010	0,7800	-4,88%	0,8000	0,8000	0,7700	88.380	,00
20/1/2010	0,8200	-4,65%	0,8400	0,8600	0,8000	55.214	,00
19/1/2010	0,8600	-3,37%	0,9100	0,9100	0,8400	66.850	,00
18/1/2010	0,8900	-4,30%	0,9400	0,9400	0,8800	78.142	,00
15/1/2010	0,9300	1,09%	0,9300	0,9400	0,9000	34.922	,00
14/1/2010	0,9200	-2,13%	0,9500	0,9500	0,9000	55.399	,00
13/1/2010	0,9400	-1,05%	0,9500	0,9600	0,9000	26.743	,00
12/1/2010	0,9500	-4,04%	0,9700	0,9700	0,9400	30.135	,00
11/1/2010	0,9900	-2,94%	1,0100	1,0200	0,9900	26.825	,00
08/1/2010	1,0200	0,99%	1,0200	1,0400	1,0000	34.862	,00
07/1/2010	1,0100	6,32%	1,1200	1,1200	0,9800	73.603	,00
05/1/2010	0,9500	-1,04%	0,9700	0,9700	0,9400	36.021	,00
04/1/2010	0,9600	-1,03%	0,9700	0,9700	0,9500	18.454	,00
31/12/2009	0,9700	0,00%	0,9500	0,9800	0,9500	15.540	15.046,08
30/12/2009	0,9700	6,59%	0,9100	0,9800	0,9100	77.939	74.207,78
29/12/2009	0,9100	1,11%	0,8900	0,9200	0,8800	101.149	90.893,85
28/12/2009	0,9000	-7,22%	0,9800	1,0000	0,9000	82.134	76.195,67
23/12/2009	0,9700	1,04%	0,9700	0,9800	0,9500	29.990	29.002,09
22/12/2009	0,9600	3,23%	0,9300	0,9700	0,9300	29.120	27.779,70
21/12/2009	0,9300	-1,06%	0,9200	0,9500	0,9100	31.427	29.183,82
18/12/2009	0,9400	-1,05%	0,9400	0,9400	0,9300	22.960	21.569,70
17/12/2009	0,9500	1,06%	0,9200	0,9500	0,9200	24.535	22.883,99
16/12/2009	0,9400	-1,05%	0,9500	0,9600	0,9300	21.031	19.855,06
15/12/2009	0,9500	1,06%	0,9300	0,9500	0,9200	61.234	57.481,84
14/12/2009	0,9400	-4,08%	0,9800	0,9900	0,9400	47.399	45.044,26
11/12/2009	0,9800	1,03%	0,9900	1,0100	0,9700	41.930	41.711,85
10/12/2009	0,9700	2,11%	0,9700	0,9800	0,9600	26.830	25.844,85
09/12/2009	0,9500	-2,06%	0,9200	0,9600	0,9100	149.279	138.851,47
08/12/2009	0,9700	-3,00%	0,9900	1,0000	0,9600	29.875	29.135,10
07/12/2009	1,0000	0,00%	1,0200	1,0200	0,9800	15.720	15.763,50
04/12/2009	1,0000	-0,99%	1,0000	1,0200	0,9900	43.479	43.520,00
03/12/2009	1,0100	-0,98%	1,0400	1,0600	1,0100	43.477	44.766,84
02/12/2009	1,0200	-2,86%	1,0700	1,0800	1,0100	46.698	48.769,23
01/12/2009	1,0500	15,38%	0,9500	1,0500	0,9400	119.197	,00
30/11/2009	0,9100	-7,14%	0,9600	1,0000	0,9100	128.498	,00
27/11/2009	0,9800	3,16%	0,9200	1,0000	0,9100	74.356	,00
26/11/2009	0,9500	-3,06%	0,9600	0,9800	0,9400	51.362	,00
25/11/2009	0,9800	-3,92%	1,0400	1,0400	0,9800	35.951	,00
24/11/2009	1,0200	0,00%	1,0300	1,0400	1,0100	32.199	,00
23/11/2009	1,0200	4,08%	1,0200	1,0400	0,9800	35.701	,00
20/11/2009	0,9800	-4,85%	1,0200	1,0200	0,9700	177.218	,00
19/11/2009	1,0300	-2,83%	1,0700	1,0800	1,0200	56.246	,00
18/11/2009	1,0600	-0,93%	1,0700	1,0900	1,0600	35.707	,00
17/11/2009	1,0700	-2,73%	1,1200	1,1400	1,0600	38.854	,00
16/11/2009	1,1000	-1,79%	1,1200	1,1400	1,0900	21.550	,00
13/11/2009	1,1200	-0,88%	1,1300	1,1500	1,1200	23.990	,00
12/11/2009	1,1300	-0,88%	1,1400	1,1700	1,1000	108.653	,00
11/11/2009	1,1400	-2,56%	1,1700	1,1900	1,1400	46.736	,00
10/11/2009	1,1700	-1,68%	1,2100	1,2200	1,1600	55.925	,00
09/11/2009	1,1900	-0,83%	1,2000	1,2300	1,1900	53.805	,00
06/11/2009	1,2000	-1,64%	1,2400	1,2500	1,2000	44.596	,00
05/11/2009	1,2200	0,00%	1,2000	1,2200	1,1900	52.364	,00
04/11/2009	1,2200	2,52%	1,1900	1,2500	1,1900	20.616	,00
03/11/2009	1,1900	-5,56%	1,2500	1,2600	1,1900	40.405	,00
02/11/2009	1,2600	-2,33%	1,2600	1,2700	1,2400	37.430	,00
30/10/2009	1,2900	-0,77%	1,3300	1,3300	1,2900	12.000	,00
29/10/2009	1,3000	0,00%	1,2800	1,3200	1,2500	54.612	,00
27/10/2009	1,3000	-0,76%	1,3000	1,3200	1,2900	29.606	,00
26/10/2009	1,3100	-5,07%	1,3700	1,3700	1,3100	39.655	,00
23/10/2009	1,3800	-1,43%	1,4000	1,4100	1,3700	29.097	,00
22/10/2009	1,4000	0,00%	1,3900	1,4500	1,3800	92.400	,00
21/10/2009	1,4000	6,06%	1,2900	1,4200	1,2900	121.555	,00
20/10/2009	1,3200	1,54%	1,3200	1,3400	1,3100	24.011	,00
19/10/2009	1,3000	-0,76%	1,3000	1,3500	1,3000	71.983	,00
16/10/2009	1,3100	-2,24%	1,3100	1,3400	1,3100	40.895	,00
15/10/2009	1,3400	-2,90%	1,3800	1,3800	1,3200	37.079	,00
14/10/2009	1,3800	2,99%	1,3500	1,3900	1,3400	64.126	,00
13/10/2009	1,3400	-3,60%	1,3600	1,3800	1,3200	57.000	,00
12/10/2009	1,3900	6,92%	1,3000	1,3900	1,3000	75.795	,00
09/10/2009	1,3000	1,56%	1,3000	1,3100	1,2800	37.515	,00
08/10/2009	1,2800	0,00%	1,3000	1,3200	1,2700	169.057	,00
07/10/2009	1,2800	-1,54%	1,3000	1,3200	1,2800	33.516	,00
06/10/2009	1,3000	2,36%	1,2700	1,3000	1,2700	26.887	,00
05/10/2009	1,2700	-0,78%	1,3000	1,3000	1,2600	37.359	,00
02/10/2009	1,2800	-2,29%	1,3000	1,3200	1,2800	46.658	,00
01/10/2009	1,3100	-1,50%	1,3200	1,3400	1,3100	19.847	,00
30/9/2009	1,3300	-1,48%	1,3500	1,3800	1,3200	29.244	,00
29/9/2009	1,3500	-0,74%	1,3500	1,3800	1,3500	31.678	,00
28/9/2009	1,3600	-0,73%	1,3500	1,3700	1,3400	33.701	,00
25/9/2009	1,3700	-0,72%	1,3700	1,3800	1,3400	22.542	,00
24/9/2009	1,3800	-1,43%	1,3900	1,3900	1,3700	30.946	,00
23/9/2009	1,4000	2,94%	1,3900	1,4300	1,3900	81.210	,00
22/9/2009	1,3600	3,03%	1,3400	1,3800	1,3400	33.811	,00
21/9/2009	1,3200	-2,22%	1,3200	1,3700	1,3200	12.855	,00
18/9/2009	1,3500	3,05%	1,2900	1,3500	1,2900	48.139	,00
17/9/2009	1,3100	0,77%	1,3000	1,3200	1,3000	13.530	,00
16/9/2009	1,3000	1,56%	1,3100	1,3300	1,2800	33.678	,00
15/9/2009	1,2800	2,40%	1,2800	1,3000	1,2600	54.057	,00
14/9/2009	1,2500	-3,10%	1,2700	1,3000	1,2500	28.414	,00
11/9/2009	1,2900	0,00%	1,3100	1,3100	1,2800	27.929	,00
10/9/2009	1,2900	-0,77%	1,3300	1,3400	1,2900	33.435	,00
09/9/2009	1,3000	1,56%	1,2700	1,3100	1,2700	23.241	,00
08/9/2009	1,2800	-1,54%	1,2800	1,3300	1,2800	35.170	,00
07/9/2009	1,3000	2,36%	1,2700	1,3200	1,2700	50.289	,00
04/9/2009	1,2700	0,00%	1,2700	1,2900	1,2400	47.731	,00
03/9/2009	1,2700	-5,93%	1,3200	1,3200	1,2400	109.908	,00
02/9/2009	1,3500	-0,74%	1,3400	1,3700	1,3300	28.200	,00
01/9/2009	1,3600	0,74%	1,3600	1,3700	1,3500	10.348	,00
31/8/2009	1,3500	-4,26%	1,4100	1,4100	1,3500	16.970	,00
28/8/2009	1,4100	-2,76%	1,4300	1,4500	1,4100	17.539	,00
27/8/2009	1,4500	-0,68%	1,4700	1,4800	1,4100	29.890	,00
26/8/2009	1,4600	0,00%	1,4900	1,5100	1,4500	52.075	,00
25/8/2009	1,4600	0,00%	1,5000	1,5000	1,4200	21.875	,00
24/8/2009	1,4600	0,69%	1,4600	1,5100	1,4300	21.721	,00
21/8/2009	1,4500	0,69%	1,4200	1,4700	1,4200	26.845	,00
20/8/2009	1,4400	2,86%	1,4000	1,4400	1,4000	11.319	,00
19/8/2009	1,4000	0,00%	1,3500	1,4000	1,3500	3.868	,00
18/8/2009	1,4000	1,45%	1,3600	1,4100	1,3600	9.671	,00
17/8/2009	1,3800	-1,43%	1,3700	1,3900	1,3400	24.890	,00
14/8/2009	1,4000	0,00%	1,4400	1,4400	1,3900	5.438	,00
13/8/2009	1,4000	1,45%	1,3800	1,4400	1,3800	51.045	,00
12/8/2009	1,3800	0,73%	1,3400	1,4000	1,3200	9.719	,00
11/8/2009	1,3700	-4,20%	1,4400	1,4600	1,3700	18.481	,00
10/8/2009	1,4300	-4,03%	1,5000	1,5000	1,4200	10.870	,00
07/8/2009	1,4900	1,36%	1,4500	1,5000	1,4200	20.291	,00
06/8/2009	1,4700	0,00%	1,4900	1,5200	1,4600	27.354	,00
05/8/2009	1,4700	-4,55%	1,5200	1,5400	1,4700	40.065	,00
04/8/2009	1,5400	0,00%	1,5100	1,5400	1,4900	27.606	,00
03/8/2009	1,5400	8,45%	1,4500	1,5400	1,4300	66.317	,00
31/7/2009	1,4200	0,71%	1,4100	1,4500	1,4100	30.201	,00
30/7/2009	1,4100	2,17%	1,4000	1,4300	1,4000	13.668	,00
29/7/2009	1,3800	0,73%	1,3700	1,4100	1,3600	12.453	,00
28/7/2009	1,3700	-3,52%	1,4200	1,4200	1,3600	30.420	,00
27/7/2009	1,4200	1,43%	1,4000	1,4600	1,4000	22.016	,00
24/7/2009	1,4000	0,00%	1,4200	1,4400	1,3900	19.763	,00
23/7/2009	1,4000	2,19%	1,3800	1,4000	1,3700	11.610	,00
22/7/2009	1,3700	-2,14%	1,3800	1,4200	1,3700	15.279	,00
21/7/2009	1,4000	-2,10%	1,4500	1,4600	1,4000	61.889	,00
20/7/2009	1,4300	5,93%	1,3600	1,4500	1,3600	55.890	,00
17/7/2009	1,3500	3,85%	1,3200	1,3700	1,3200	43.130	,00
16/7/2009	1,3000	4,00%	1,2400	1,3000	1,2400	25.100	,00
15/7/2009	1,2500	2,46%	1,2400	1,2600	1,2300	19.836	,00
14/7/2009	1,2200	1,67%	1,2400	1,2400	1,1900	59.391	,00
13/7/2009	1,2000	0,84%	1,1900	1,2100	1,1800	51.767	,00
10/7/2009	1,1900	-3,25%	1,2300	1,2500	1,1800	40.550	,00
09/7/2009	1,2300	0,00%	1,2500	1,2500	1,2000	67.367	,00
08/7/2009	1,2300	-5,38%	1,3200	1,3200	1,2200	74.008	,00
07/7/2009	1,3000	-5,11%	1,3800	1,3800	1,3000	52.520	,00
06/7/2009	1,3700	-4,20%	1,4000	1,4000	1,3700	17.155	,00
03/7/2009	1,4300	-0,69%	1,4200	1,4400	1,4000	20.876	,00
02/7/2009	1,4400	0,00%	1,4400	1,4600	1,4200	17.004	,00
01/7/2009	1,4400	-0,69%	1,4500	1,4600	1,4400	45.753	,00
30/6/2009	1,4500	-2,03%	1,4800	1,4900	1,4500	45.501	,00
29/6/2009	1,4800	-1,33%	1,4700	1,4900	1,4600	25.640	,00
26/6/2009	1,5000	-1,96%	1,5400	1,5700	1,4800	47.056	,00
25/6/2009	1,5300	-1,29%	1,6000	1,6100	1,5300	42.710	,00
24/6/2009	1,5500	4,03%	1,4900	1,5600	1,4700	22.145	,00
23/6/2009	1,4900	-0,67%	1,5100	1,5100	1,4400	60.270	,00
22/6/2009	1,5000	-6,83%	1,6000	1,6000	1,5000	44.323	,00
19/6/2009	1,6100	5,92%	1,5300	1,6100	1,5200	20.944	,00
18/6/2009	1,5200	2,01%	1,5200	1,5500	1,4900	34.397	,00
17/6/2009	1,4900	-7,45%	1,6000	1,6100	1,4800	43.728	,00
16/6/2009	1,6100	-1,23%	1,6000	1,6300	1,5600	42.468	,00
15/6/2009	1,6300	1,24%	1,6000	1,6400	1,5900	41.978	,00
12/6/2009	1,6100	-1,83%	1,6600	1,6800	1,6100	63.468	,00
11/6/2009	1,6400	0,00%	1,5900	1,6700	1,5900	30.776	,00
10/6/2009	1,6400	2,50%	1,6100	1,6500	1,6000	60.745	,00
09/6/2009	1,6000	-0,62%	1,6100	1,6100	1,5500	23.060	,00
05/6/2009	1,6100	1,90%	1,5800	1,6300	1,5200	46.635	,00
04/6/2009	1,5800	-3,07%	1,6500	1,6700	1,5800	92.244	,00
03/6/2009	1,6300	0,00%	1,6700	1,6800	1,6300	50.195	,00
02/6/2009	1,6300	0,62%	1,6300	1,6800	1,6100	73.750	,00
01/6/2009	1,6200	1,25%	1,6000	1,6500	1,6000	91.902	,00
29/5/2009	1,6000	-6,43%	1,7100	1,7300	1,6000	218.640	,00
28/5/2009	1,7100	2,40%	1,6300	1,7200	1,6300	69.292	,00
27/5/2009	1,6700	3,09%	1,6900	1,7200	1,6500	43.668	,00
26/5/2009	1,6200	-5,81%	1,7100	1,7100	1,5900	85.556	,00
25/5/2009	1,7200	0,58%	1,7400	1,7600	1,6900	38.648	,00
22/5/2009	1,7100	3,01%	1,6600	1,7200	1,6400	71.882	,00
21/5/2009	1,6600	3,75%	1,5700	1,7500	1,5600	181.023	,00
20/5/2009	1,6000	3,90%	1,5800	1,6200	1,5300	116.753	,00
19/5/2009	1,5400	1,99%	1,5500	1,5800	1,5100	174.977	,00
18/5/2009	1,5100	1,34%	1,4700	1,5500	1,4600	45.100	,00
15/5/2009	1,4900	-2,61%	1,5600	1,5900	1,4900	137.550	,00
14/5/2009	1,5300	2,00%	1,4600	1,5600	1,4600	119.179	,00
13/5/2009	1,5000	-3,85%	1,6400	1,6900	1,5000	350.936	,00
12/5/2009	1,5600	17,29%	1,3100	1,5600	1,3100	464.581	,00
11/5/2009	1,3300	0,00%	1,3400	1,3500	1,3000	75.618	,00
08/5/2009	1,3300	-0,75%	1,3300	1,3500	1,2900	71.459	,00
07/5/2009	1,3400	0,00%	1,3500	1,3700	1,3200	149.152	,00
06/5/2009	1,3400	-0,74%	1,3300	1,3700	1,3300	126.536	,00
05/5/2009	1,3500	1,50%	1,3400	1,3700	1,3200	174.371	,00
04/5/2009	1,3300	0,76%	1,3600	1,3800	1,2900	55.368	,00
30/4/2009	1,3200	0,00%	1,3400	1,3900	1,3100	98.315	,00
29/4/2009	1,3200	3,94%	1,2900	1,3600	1,2900	63.732	,00
28/4/2009	1,2700	-3,05%	1,3000	1,3100	1,2400	35.820	,00
27/4/2009	1,3100	2,34%	1,2600	1,3500	1,2500	93.792	,00
24/4/2009	1,2800	0,79%	1,2700	1,3200	1,2600	65.439	,00
23/4/2009	1,2700	8,55%	1,1800	1,2700	1,1800	131.310	,00
22/4/2009	1,1700	0,86%	1,1200	1,2000	1,1200	34.350	,00
21/4/2009	1,1600	-6,45%	1,2000	1,2000	1,1400	80.590	,00
16/4/2009	1,2400	3,33%	1,2400	1,2500	1,2200	47.630	,00
15/4/2009	1,2000	2,56%	1,1400	1,2200	1,1200	79.713	,00
14/4/2009	1,1700	3,54%	1,1500	1,2200	1,1400	87.798	,00
09/4/2009	1,1300	3,67%	1,1100	1,1400	1,1000	85.529	,00
08/4/2009	1,0900	2,83%	1,0500	1,1000	1,0500	23.546	,00
07/4/2009	1,0600	-1,85%	1,0800	1,0800	1,0500	6.989	,00
06/4/2009	1,0800	0,00%	1,0800	1,1100	1,0700	29.360	31.939,35
03/4/2009	1,0800	-1,82%	1,1000	1,1200	1,0800	33.252	,00
02/4/2009	1,1000	4,76%	1,0800	1,1000	1,0700	53.064	,00
01/4/2009	1,0500	0,00%	1,0400	1,0800	1,0300	27.500	,00
31/3/2009	1,0500	0,96%	1,0400	1,0600	1,0300	34.012	,00
30/3/2009	1,0400	-1,89%	1,0200	1,0400	1,0100	28.860	,00
27/3/2009	1,0600	-1,85%	1,1000	1,1200	1,0400	84.768	,00
26/3/2009	1,0800	0,93%	1,0900	1,1000	1,0600	34.823	,00
24/3/2009	1,0700	0,00%	1,0800	1,0900	1,0500	46.060	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%