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
ΝΤΟΠΛΕΡ	0,7350	6,52 %	0,0450	3.408
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
MTLN	44,2000	3,76 %	1,6000	280.561
ΕΛΧΑ	3,2400	3,51 %	0,1100	142.810
ΜΕΒΑ	9,1000	3,41 %	0,3000	46.188
ΦΡΙΓΟ	0,5000	2,46 %	0,0120	23.620
ΙΛΥΔΑ	5,6400	2,17 %	0,1200	19.185
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230
ΡΕΒΟΙΛ	1,7100	2,09 %	0,0350	47.484

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	13.348.053
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
ONYX	2,2400	-3,45 %	-0,0800	166.594
ΙΑΤΡ	1,8400	-3,16 %	-0,0600	17.797
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
ΟΤΟΕΛ	11,1000	-2,29 %	-0,2600	9.905
ΟΛΥΜΠ	2,3000	-2,13 %	-0,0500	3.336
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.060

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	101.066.904
ΠΕΙΡ	6,6860	-2,08 %	-0,1420	23.249.705
ΕΥΡΩΒ	3,2970	-1,38 %	-0,0460	15.426.386
ΕΤΕ	12,7050	0,20 %	0,0250	15.176.577
MTLN	44,2000	3,76 %	1,6000	12.260.044
ΑΛΦΑ	3,4450	-0,86 %	-0,0300	11.361.925
ΜΠΕΛΑ	27,4200	-0,36 %	-0,1000	6.470.886
ΟΠΑΠ	18,2200	0,61 %	0,1100	3.430.942
BOCHGR	7,9400	-1,98 %	-0,1600	2.764.476
ΔΕΗ	15,1800	-0,13 %	-0,0200	2.631.061

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	13.348.053	101,07εκ.
ΕΥΡΩΒ	3,2970	-1,38 %	4.716.203	15,43εκ.
ΠΕΙΡ	6,6860	-2,08 %	3.480.034	23,25εκ.
ΑΛΦΑ	3,4450	-0,86 %	3.317.412	11,36εκ.
ΙΝΛΟΤ	1,1120	-1,07 %	1.333.927	1,49εκ.
ΕΤΕ	12,7050	0,20 %	1.201.139	15,18εκ.
CREDIA	1,4600	-0,14 %	362.764	526χιλ.
BOCHGR	7,9400	-1,98 %	346.690	2,76εκ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534
MTLN	44,2000	3,76 %	280.561	12,26εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6600	-5,43 %	13.348.053	4,37 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1000	3,41 %	46.188	0,44 %
EIS	1,6900	-1,97 %	66.410	0,43 %
ΒΙΟΣΚ	3,1900	0,95 %	67.682	0,39 %
ΣΠΙ	0,6020	-0,33 %	33.045	0,31 %
ΕΚΤΕΡ	3,1000	1,31 %	76.469	0,28 %
ΠΕΙΡ	6,6860	-2,08 %	3.480.034	0,28 %
ONYX	2,2400	-3,45 %	166.594	0,24 %
ΡΕΒΟΙΛ	1,7100	2,09 %	47.484	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7350	6,52 %	3.408	7,25 %
ΙΑΤΡ	1,8400	-3,16 %	17.797	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4000	-1,72 %	86.500	5,90 %
ΔΡΟΜΕ	0,3350	0,90 %	1.746	5,42 %
ΑΤΕΚ	1,6600	-0,60 %	1.495	4,79 %
EIS	1,6900	-1,97 %	66.410	4,64 %
ΕΛΧΑ	3,2400	3,51 %	142.810	4,63 %
ΕΥΡΩΒ	3,2970	-1,38 %	4.716.203	4,49 %
ΣΕΝΤΡ	0,3280	-2,96 %	2.977	4,44 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%