Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

4,2500 €

0,0100 (0,24%)

Άνοιγμα 4,2400
Υψηλό 4,3600
Χαμηλό 4,1900

Όγκος 18.276
Τζίρος 78.188 €
Πράξεις 82

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2009	63,3000	0,00%	64,2000	65,1000	61,5000	54.272	,00
01/12/2009	63,3000	9,90%	58,8000	63,3000	58,5000	91.997	,00
30/11/2009	57,6000	-0,52%	59,1000	59,4000	55,8000	61.332	,00
27/11/2009	57,9000	-2,03%	55,8000	60,3000	53,4000	140.567	,00
26/11/2009	59,1000	-9,63%	65,4000	65,4000	56,7000	135.807	,00
25/11/2009	65,4000	0,00%	66,0000	66,3000	63,3000	75.839	,00
24/11/2009	65,4000	-1,36%	66,3000	67,5000	65,4000	43.617	,00
23/11/2009	66,3000	-0,90%	67,8000	68,4000	66,3000	36.092	,00
20/11/2009	66,9000	-1,33%	68,7000	68,7000	66,3000	41.660	,00
19/11/2009	67,8000	-4,24%	70,2000	70,8000	67,8000	41.984	,00
18/11/2009	70,8000	2,61%	69,6000	70,8000	67,8000	72.803	,00
17/11/2009	69,0000	0,44%	69,6000	70,2000	68,1000	35.872	,00
16/11/2009	68,7000	-3,78%	72,6000	72,9000	68,7000	54.416	,00
13/11/2009	71,4000	-1,24%	72,9000	72,9000	70,8000	40.874	,00
12/11/2009	72,3000	-1,63%	73,2000	74,1000	72,3000	48.869	,00
11/11/2009	73,5000	-0,41%	75,0000	75,3000	73,2000	29.861	,00
10/11/2009	73,8000	-0,81%	75,6000	75,9000	73,2000	40.142	,00
09/11/2009	74,4000	0,40%	75,6000	75,9000	74,4000	30.726	,00
06/11/2009	74,1000	-0,40%	76,2000	76,2000	73,8000	49.231	,00
05/11/2009	74,4000	-0,40%	73,5000	75,9000	72,9000	38.927	,00
04/11/2009	74,7000	2,89%	73,5000	75,0000	73,2000	47.196	,00
03/11/2009	72,6000	-3,20%	74,1000	75,0000	72,6000	72.934	,00
02/11/2009	75,0000	-0,40%	74,1000	75,6000	73,5000	54.728	,00
30/10/2009	75,3000	-3,46%	78,9000	79,5000	74,7000	82.586	,00
29/10/2009	78,0000	-1,14%	77,4000	78,6000	75,9000	95.629	,00
27/10/2009	78,9000	-2,23%	79,8000	80,7000	78,9000	49.973	,00
26/10/2009	80,7000	-2,18%	82,5000	82,8000	80,7000	41.813	,00
23/10/2009	82,5000	-0,72%	85,2000	85,5000	82,5000	55.848	,00
22/10/2009	83,1000	-2,46%	82,8000	84,9000	82,5000	46.180	,00
21/10/2009	85,2000	-1,39%	87,0000	87,0000	84,0000	46.043	,00
20/10/2009	86,4000	0,35%	87,3000	87,9000	85,5000	79.129	,00
19/10/2009	86,1000	-2,05%	90,3000	90,6000	86,1000	90.446	,00
16/10/2009	87,9000	1,38%	88,5000	91,2000	86,1000	239.636	,00
15/10/2009	86,7000	2,85%	84,6000	87,0000	82,8000	143.678	,00
14/10/2009	84,3000	3,31%	84,0000	84,6000	82,8000	75.191	,00
13/10/2009	81,6000	-3,89%	85,8000	85,8000	81,6000	91.242	,00
12/10/2009	84,9000	4,04%	82,5000	85,8000	82,5000	121.949	,00
09/10/2009	81,6000	1,49%	81,0000	81,9000	79,5000	48.302	,00
08/10/2009	80,4000	1,13%	80,4000	82,5000	79,8000	91.715	,00
07/10/2009	79,5000	-1,12%	81,3000	81,6000	79,2000	52.366	,00
06/10/2009	80,4000	3,88%	78,6000	80,7000	78,6000	90.995	,00
05/10/2009	77,4000	-1,15%	79,5000	80,4000	77,4000	35.841	,00
02/10/2009	78,3000	-0,76%	77,4000	78,3000	76,5000	47.451	,00
01/10/2009	78,9000	-2,23%	81,0000	81,9000	78,3000	69.034	,00
30/9/2009	80,7000	-4,61%	84,6000	85,2000	78,3000	79.709	,00
29/9/2009	84,6000	2,55%	84,0000	84,9000	81,6000	142.169	,00
28/9/2009	82,5000	7,00%	77,7000	82,8000	77,1000	210.940	,00
25/9/2009	77,1000	0,39%	75,9000	78,0000	75,3000	381.107	,00
24/9/2009	76,8000	-1,16%	77,4000	78,0000	76,2000	60.191	,00
23/9/2009	77,7000	-1,89%	79,2000	79,5000	77,7000	61.818	,00
22/9/2009	79,2000	3,53%	77,7000	80,4000	76,5000	99.526	,00
21/9/2009	76,5000	-3,77%	79,5000	80,7000	76,5000	64.871	,00
18/9/2009	79,5000	0,38%	79,5000	79,5000	78,3000	30.606	,00
17/9/2009	79,2000	-0,38%	80,4000	80,7000	78,6000	22.039	,00
16/9/2009	79,5000	3,92%	77,4000	79,5000	77,4000	40.790	,00
15/9/2009	76,5000	0,79%	75,9000	77,7000	75,3000	33.729	,00
14/9/2009	75,9000	-0,39%	76,2000	76,2000	74,1000	22.435	,00
11/9/2009	76,2000	-2,31%	78,6000	79,2000	76,2000	22.958	,00
10/9/2009	78,0000	-0,38%	79,2000	79,2000	77,1000	27.691	,00
09/9/2009	78,3000	-1,88%	79,5000	81,0000	78,3000	19.950	,00
08/9/2009	79,8000	2,31%	79,2000	79,8000	78,0000	37.194	,00
07/9/2009	78,0000	1,96%	76,2000	79,2000	76,2000	21.574	,00
04/9/2009	76,5000	2,00%	76,2000	76,8000	75,0000	18.205	,00
03/9/2009	75,0000	-3,85%	76,5000	77,1000	74,1000	38.097	,00
02/9/2009	78,0000	4,42%	74,1000	78,0000	73,8000	36.265	,00
01/9/2009	74,7000	0,81%	74,1000	75,6000	72,9000	23.919	,00
31/8/2009	74,1000	-3,52%	77,1000	77,1000	74,1000	32.475	,00
28/8/2009	76,8000	-0,39%	77,1000	78,6000	76,8000	25.150	,00
27/8/2009	77,1000	-0,39%	79,2000	79,5000	76,5000	37.116	,00
26/8/2009	77,4000	-3,01%	81,0000	81,6000	77,4000	42.415	,00
25/8/2009	79,8000	0,38%	79,5000	79,8000	78,6000	29.219	,00
24/8/2009	79,5000	-0,75%	82,2000	82,8000	78,9000	41.118	,00
21/8/2009	80,1000	0,75%	79,5000	81,0000	79,2000	39.750	,00
20/8/2009	79,5000	3,52%	77,7000	79,5000	77,4000	25.283	,00
19/8/2009	76,8000	2,40%	75,6000	77,4000	74,7000	22.079	,00
18/8/2009	75,0000	-0,40%	75,0000	76,2000	75,0000	28.046	,00
17/8/2009	75,3000	-1,57%	76,2000	76,2000	73,2000	35.017	,00
14/8/2009	76,5000	0,00%	78,0000	78,9000	76,2000	23.670	,00
13/8/2009	76,5000	1,19%	77,1000	80,4000	76,2000	50.128	,00
12/8/2009	75,6000	0,80%	75,0000	76,8000	73,5000	27.573	,00
11/8/2009	75,0000	-5,30%	78,3000	79,5000	75,0000	44.970	,00
10/8/2009	79,2000	-1,12%	80,1000	81,6000	77,7000	25.612	,00
07/8/2009	80,1000	-1,11%	80,1000	81,6000	79,5000	40.031	,00
06/8/2009	81,0000	0,00%	82,8000	83,4000	80,4000	53.730	,00
05/8/2009	81,0000	-5,26%	86,1000	87,3000	81,0000	103.182	,00
04/8/2009	85,5000	4,01%	82,5000	86,1000	82,2000	89.239	,00
03/8/2009	82,2000	1,86%	82,2000	83,7000	81,9000	56.101	,00
31/7/2009	80,7000	-3,58%	83,7000	84,3000	80,7000	54.905	,00
30/7/2009	83,7000	3,72%	82,2000	83,7000	81,3000	44.380	,00
29/7/2009	80,7000	-1,82%	82,2000	83,7000	80,7000	15.363	,00
28/7/2009	82,2000	-3,52%	86,1000	87,0000	81,6000	39.488	,00
27/7/2009	85,2000	1,07%	85,5000	86,7000	84,6000	28.279	,00
24/7/2009	84,3000	2,18%	84,0000	85,2000	82,8000	34.117	,00
23/7/2009	82,5000	0,00%	84,9000	84,9000	82,2000	23.105	,00
22/7/2009	82,5000	-0,36%	82,8000	84,3000	81,9000	26.653	,00
21/7/2009	82,8000	3,76%	80,4000	84,0000	80,1000	31.659	,00
20/7/2009	79,8000	0,76%	79,5000	81,3000	79,5000	31.078	,00
17/7/2009	79,2000	1,15%	79,2000	80,4000	77,4000	27.678	,00
16/7/2009	78,3000	2,35%	77,4000	78,3000	76,2000	26.504	,00
15/7/2009	76,5000	2,00%	76,2000	76,8000	75,3000	25.195	,00
14/7/2009	75,0000	3,31%	74,4000	75,6000	73,8000	47.838	,00
13/7/2009	72,6000	-0,82%	73,2000	73,5000	71,4000	47.990	,00
10/7/2009	73,2000	-6,15%	77,1000	77,7000	73,2000	51.503	,00
09/7/2009	78,0000	-1,52%	79,5000	80,7000	77,7000	32.442	,00
08/7/2009	79,2000	-5,38%	81,9000	82,8000	79,2000	29.806	,00
07/7/2009	83,7000	0,00%	83,7000	84,0000	82,5000	26.833	,00
06/7/2009	83,7000	0,00%	82,5000	84,9000	81,0000	25.109	,00
03/7/2009	83,7000	-0,71%	83,1000	84,0000	82,5000	12.960	,00
02/7/2009	84,3000	-0,71%	84,9000	85,8000	82,5000	25.678	,00
01/7/2009	84,9000	1,07%	84,9000	85,5000	82,5000	20.769	,00
30/6/2009	84,0000	3,70%	82,5000	84,9000	81,6000	52.958	,00
29/6/2009	81,0000	-4,59%	83,1000	85,2000	81,0000	42.611	,00
26/6/2009	84,9000	2,17%	85,2000	86,4000	83,1000	41.404	,00
25/6/2009	83,1000	-6,10%	86,7000	88,8000	83,1000	36.847	,00
24/6/2009	88,5000	0,68%	87,9000	89,1000	86,1000	26.422	,00
23/6/2009	87,9000	-2,33%	89,1000	90,0000	86,4000	46.588	,00
22/6/2009	90,0000	-2,28%	91,5000	93,9000	88,2000	37.755	,00
19/6/2009	92,1000	5,14%	89,1000	92,7000	86,7000	82.537	,00
18/6/2009	87,6000	2,10%	85,8000	89,4000	84,3000	45.062	,00
17/6/2009	85,8000	-7,14%	93,0000	94,5000	85,8000	57.717	,00
16/6/2009	92,4000	-2,84%	93,6000	95,1000	90,6000	41.553	,00
15/6/2009	95,1000	-3,06%	98,1000	98,1000	94,5000	29.033	,00
12/6/2009	98,1000	-1,21%	99,3000	100,2000	94,8000	55.056	,00
11/6/2009	99,3000	2,16%	97,5000	99,3000	96,6000	29.950	,00
10/6/2009	97,2000	3,85%	95,7000	97,2000	95,1000	19.440	,00
09/6/2009	93,6000	0,00%	98,4000	98,7000	93,6000	56.498	,00
05/6/2009	93,6000	0,65%	95,1000	95,7000	93,3000	18.771	,00
04/6/2009	93,0000	-2,21%	95,4000	96,6000	93,0000	37.944	,00
03/6/2009	95,1000	-3,94%	99,9000	99,9000	92,7000	48.983	,00
02/6/2009	99,0000	0,00%	100,2000	100,2000	96,3000	41.764	,00
01/6/2009	99,0000	2,48%	98,4000	100,2000	96,9000	51.552	,00
29/5/2009	96,6000	2,22%	95,7000	97,8000	92,1000	104.812	,00
28/5/2009	94,5000	5,35%	88,5000	94,5000	88,5000	55.075	,00
27/5/2009	89,7000	4,55%	87,9000	91,2000	87,3000	59.217	,00
26/5/2009	85,8000	-4,98%	89,1000	90,0000	84,9000	62.601	,00
25/5/2009	90,3000	-1,63%	91,8000	93,3000	90,0000	39.715	,00
22/5/2009	91,8000	0,66%	91,2000	92,7000	89,1000	39.301	,00
21/5/2009	91,2000	-4,70%	93,0000	94,8000	89,4000	74.666	,00
20/5/2009	95,7000	6,69%	90,9000	95,7000	88,5000	108.329	,00
19/5/2009	89,7000	4,55%	86,4000	89,7000	86,4000	56.985	,00
18/5/2009	85,8000	3,62%	81,3000	86,1000	81,3000	43.719	,00
15/5/2009	82,8000	-1,78%	84,3000	86,4000	81,9000	51.312	,00
14/5/2009	84,3000	1,44%	81,3000	84,9000	79,5000	63.698	,00
13/5/2009	83,1000	-5,78%	89,4000	90,3000	81,3000	73.580	,00
12/5/2009	88,2000	7,30%	82,5000	88,8000	82,5000	89.171	,00
11/5/2009	82,2000	1,11%	82,8000	83,4000	81,0000	28.968	,00
08/5/2009	81,3000	1,50%	81,6000	82,2000	78,6000	33.633	,00
07/5/2009	80,1000	-4,64%	86,1000	86,7000	78,0000	73.348	,00
06/5/2009	84,0000	0,00%	82,8000	87,9000	82,5000	93.459	,00
05/5/2009	84,0000	1,82%	83,1000	86,1000	82,5000	72.492	,00
04/5/2009	82,5000	-2,48%	84,6000	85,8000	81,3000	77.729	,00
30/4/2009	84,6000	3,68%	84,6000	86,1000	82,5000	98.396	,00
29/4/2009	81,6000	7,94%	76,2000	81,9000	76,2000	100.508	,00
28/4/2009	75,6000	4,13%	72,0000	75,6000	70,5000	38.136	,00
27/4/2009	72,6000	-1,63%	72,9000	74,1000	72,6000	24.257	,00
24/4/2009	73,8000	-0,40%	75,6000	75,9000	73,5000	30.161	,00
23/4/2009	74,1000	-2,37%	74,4000	76,2000	73,8000	44.479	,00
22/4/2009	75,9000	4,98%	71,7000	75,9000	71,7000	31.306	,00
21/4/2009	72,3000	-4,74%	75,0000	75,0000	70,8000	54.980	,00
16/4/2009	75,9000	4,12%	73,8000	76,5000	72,9000	44.273	,00
15/4/2009	72,9000	0,00%	72,9000	74,4000	72,6000	21.591	,00
14/4/2009	72,9000	-2,02%	75,3000	77,4000	71,1000	83.907	,00
09/4/2009	74,4000	2,48%	72,6000	75,6000	72,6000	2.306.434	,00
08/4/2009	72,6000	3,86%	69,0000	72,9000	69,0000	54.039	,00
07/4/2009	69,9000	-2,10%	70,5000	72,6000	69,6000	30.600	,00
06/4/2009	71,4000	1,28%	71,4000	72,6000	68,7000	59.221	,00
03/4/2009	70,5000	-2,89%	72,6000	73,8000	69,9000	45.265	,00
02/4/2009	72,6000	6,61%	71,1000	72,6000	70,5000	42.390	,00
01/4/2009	68,1000	-2,99%	68,1000	71,1000	68,1000	43.817	,00
31/3/2009	70,2000	6,36%	66,9000	70,2000	66,3000	44.565	,00
30/3/2009	66,0000	-3,51%	66,6000	66,6000	64,8000	23.664	,00
27/3/2009	68,4000	-3,80%	71,4000	72,3000	66,9000	55.080	,00
26/3/2009	71,1000	6,28%	68,1000	72,3000	66,9000	57.116	,00
24/3/2009	66,9000	0,00%	68,1000	69,0000	66,3000	52.409	,00
23/3/2009	66,9000	5,69%	64,5000	66,9000	63,9000	52.119	,00
20/3/2009	63,3000	6,57%	60,0000	63,3000	59,7000	81.879	,00
19/3/2009	59,4000	-2,46%	61,8000	62,7000	59,4000	94.850	,00
18/3/2009	60,9000	-4,69%	64,2000	64,8000	60,9000	48.080	,00
17/3/2009	63,9000	1,43%	63,0000	64,5000	62,4000	42.266	,00
16/3/2009	63,0000	-0,94%	64,5000	65,4000	63,0000	33.318	,00
13/3/2009	63,6000	-2,30%	66,0000	66,6000	63,3000	49.817	,00
12/3/2009	65,1000	1,40%	64,2000	65,1000	63,3000	39.347	,00
11/3/2009	64,2000	-0,93%	65,1000	66,6000	63,6000	62.236	,00
10/3/2009	64,8000	5,37%	61,5000	65,1000	60,9000	67.489	,00
09/3/2009	61,5000	2,50%	61,5000	63,6000	60,9000	41.764	,00
06/3/2009	60,0000	-0,50%	58,5000	60,0000	58,5000	41.155	,00
05/3/2009	60,3000	-0,99%	60,9000	60,9000	59,4000	30.343	,00
04/3/2009	60,9000	1,00%	60,9000	61,5000	59,4000	47.398	,00
03/3/2009	60,3000	1,52%	57,3000	60,3000	56,4000	68.557	,00
27/2/2009	59,4000	-6,60%	63,3000	63,6000	59,4000	126.409	,00
26/2/2009	63,6000	-0,47%	64,8000	65,1000	63,3000	39.299	,00
25/2/2009	63,9000	-4,48%	68,7000	69,6000	63,3000	45.318	,00
24/2/2009	66,9000	6,70%	63,3000	67,2000	61,8000	48.734	,00
23/2/2009	62,7000	-7,93%	68,1000	69,0000	62,7000	50.642	,00
20/2/2009	68,1000	-3,40%	68,7000	69,0000	66,6000	39.271	,00
19/2/2009	70,5000	5,86%	67,5000	70,5000	66,3000	36.181	,00
18/2/2009	66,6000	1,83%	66,0000	67,8000	63,3000	49.975	,00
17/2/2009	65,4000	-6,03%	69,6000	69,6000	65,4000	42.056	,00
16/2/2009	69,6000	-4,53%	72,6000	72,9000	69,6000	13.533	,00
13/2/2009	72,9000	0,00%	73,5000	74,4000	72,9000	22.515	,00
12/2/2009	72,9000	-1,62%	73,8000	73,8000	72,6000	20.466	,00
11/2/2009	74,1000	-1,59%	73,5000	74,1000	72,3000	16.115	,00
10/2/2009	75,3000	-0,79%	75,3000	76,2000	75,0000	17.429	,00
09/2/2009	75,9000	-0,39%	76,5000	76,8000	75,0000	18.134	,00
06/2/2009	76,2000	4,96%	73,8000	76,2000	73,2000	24.229	,00
05/2/2009	72,6000	-3,20%	73,5000	76,2000	72,6000	28.219	,00
04/2/2009	75,0000	2,88%	75,0000	75,6000	72,9000	19.632	,00
03/2/2009	72,9000	0,41%	72,6000	74,1000	72,3000	15.241	,00
02/2/2009	72,6000	-3,20%	72,9000	72,9000	71,1000	24.838	,00
30/1/2009	75,0000	3,73%	72,3000	75,6000	69,6000	43.964	,00
29/1/2009	72,3000	-3,60%	75,0000	75,3000	71,4000	32.126	,00
28/1/2009	75,0000	0,00%	76,5000	76,8000	75,0000	36.070	,00
27/1/2009	75,0000	2,88%	73,8000	76,2000	73,2000	34.923	,00
26/1/2009	72,9000	3,85%	70,8000	72,9000	69,6000	33.678	,00
23/1/2009	70,2000	3,08%	68,1000	70,2000	66,0000	28.828	,00
22/1/2009	68,1000	-2,16%	69,6000	71,4000	66,3000	50.109	,00
21/1/2009	69,6000	4,98%	65,4000	69,6000	63,6000	69.274	,00
20/1/2009	66,3000	-2,64%	67,2000	68,4000	65,1000	56.740	,00
19/1/2009	68,1000	-6,58%	72,9000	73,5000	67,2000	25.489	,00
16/1/2009	72,9000	4,74%	70,8000	72,9000	70,5000	42.258	,00
15/1/2009	69,6000	0,00%	68,7000	70,8000	67,5000	46.881	,00
14/1/2009	69,6000	-6,07%	74,1000	75,9000	69,6000	59.705	,00
13/1/2009	74,1000	-3,52%	76,2000	76,5000	74,1000	74.988	,00
12/1/2009	76,8000	-3,03%	78,6000	79,5000	76,8000	34.018	,00
09/1/2009	79,2000	-2,58%	81,3000	83,7000	79,2000	74.478	,00
08/1/2009	81,3000	6,27%	76,5000	81,6000	75,6000	58.439	,00
07/1/2009	76,5000	1,19%	76,5000	79,2000	76,2000	60.559	,00
05/1/2009	75,6000	2,44%	75,0000	75,9000	72,6000	17.735	,00
02/1/2009	73,8000	-1,60%	75,9000	76,2000	73,8000	14.578	,00
31/12/2008	75,0000	-1,19%	76,2000	79,2000	74,1000	53.005	,00
30/12/2008	75,9000	-0,39%	76,8000	76,8000	75,9000	24.819	,00
29/12/2008	76,2000	2,01%	75,0000	76,2000	75,0000	17.895	,00
24/12/2008	74,7000	0,00%	73,5000	75,3000	73,5000	16.159	,00
23/12/2008	74,7000	2,05%	73,2000	74,7000	72,6000	15.992	,00
22/12/2008	73,2000	2,09%	72,6000	73,2000	71,1000	17.356	,00
19/12/2008	71,7000	-0,83%	72,0000	72,9000	69,6000	55.813	,00
18/12/2008	72,3000	-3,21%	74,7000	75,3000	72,3000	35.159	,00
17/12/2008	74,7000	5,96%	72,6000	74,7000	69,6000	68.249	,00
16/12/2008	70,5000	5,86%	68,1000	74,1000	67,5000	79.327	,00
15/12/2008	66,6000	0,91%	66,0000	67,2000	65,4000	41.098	,00
12/12/2008	66,0000	0,00%	63,6000	66,0000	63,6000	35.474	,00
11/12/2008	66,0000	0,00%	66,0000	68,1000	65,4000	52.746	,00
10/12/2008	66,0000	-2,65%	68,1000	68,1000	66,0000	36.674	,00
09/12/2008	67,8000	0,00%	67,2000	68,1000	66,3000	37.012	,00
08/12/2008	67,8000	5,12%	68,1000	68,4000	66,6000	57.595	,00
05/12/2008	64,5000	-4,44%	66,9000	68,1000	64,5000	86.437	,00
04/12/2008	67,5000	-3,85%	72,6000	72,6000	67,5000	78.780	,00
03/12/2008	70,2000	-1,68%	71,4000	72,9000	70,2000	38.997	,00
02/12/2008	71,4000	-3,64%	71,1000	73,5000	71,1000	62.317	,00
01/12/2008	74,1000	-1,59%	75,3000	76,2000	72,9000	33.667	,00
28/11/2008	75,3000	1,21%	74,7000	75,9000	72,9000	73.797	,00
27/11/2008	74,4000	-0,80%	77,4000	78,0000	74,1000	54.067	,00
26/11/2008	75,0000	-4,58%	76,8000	79,5000	75,0000	85.606	,00
25/11/2008	78,6000	2,75%	79,5000	81,3000	76,8000	84.479	,00
24/11/2008	76,5000	1,59%	76,8000	78,0000	75,9000	45.831	,00
21/11/2008	75,3000	-0,40%	76,8000	79,2000	75,3000	52.523	,00
20/11/2008	75,6000	-3,82%	75,9000	78,0000	74,4000	62.611	,00
19/11/2008	78,6000	-4,38%	82,2000	82,5000	78,6000	52.467	,00
18/11/2008	82,2000	2,62%	80,1000	82,2000	77,1000	66.845	,00
17/11/2008	80,1000	-3,61%	83,1000	84,3000	78,0000	44.283	,00
14/11/2008	83,1000	1,09%	86,1000	87,3000	82,5000	64.697	,00
13/11/2008	82,2000	-0,36%	81,6000	86,1000	81,3000	94.746	,00
12/11/2008	82,5000	10,00%	76,8000	85,8000	75,3000	147.334	,00
11/11/2008	75,0000	-9,75%	81,6000	81,6000	75,0000	103.339	,00
10/11/2008	83,1000	1,84%	85,5000	86,7000	83,1000	78.841	,00
07/11/2008	81,6000	0,00%	82,2000	85,5000	79,2000	103.865	,00
06/11/2008	81,6000	-11,40%	88,5000	88,5000	81,6000	62.670	,00
05/11/2008	92,1000	1,99%	90,3000	94,2000	88,5000	104.089	,00
04/11/2008	90,3000	2,03%	88,5000	92,4000	86,7000	81.911	,00
03/11/2008	88,5000	0,00%	90,3000	94,2000	88,5000	93.310	,00
31/10/2008	88,5000	7,66%	79,5000	88,5000	79,2000	84.911	,00
30/10/2008	82,2000	3,40%	82,2000	86,7000	79,2000	102.405	,00
29/10/2008	79,5000	14,22%	76,2000	82,2000	73,5000	139.685	,00
27/10/2008	69,6000	-1,28%	66,3000	70,8000	64,8000	183.882	,00
24/10/2008	70,5000	-13,60%	77,1000	78,0000	65,7000	159.258	,00
23/10/2008	81,6000	-11,40%	92,1000	92,1000	80,7000	76.545	,00
22/10/2008	92,1000	-8,08%	97,8000	98,4000	89,4000	50.886	,00
21/10/2008	100,2000	-1,76%	102,0000	104,4000	99,0000	44.406	,00
20/10/2008	102,0000	0,00%	102,9000	105,9000	98,4000	49.184	,00
17/10/2008	102,0000	-5,29%	113,1000	113,1000	102,0000	61.873	,00
16/10/2008	107,7000	1,13%	103,2000	109,5000	102,3000	59.653	,00
15/10/2008	106,5000	-11,25%	118,2000	118,2000	106,5000	69.388	,00
14/10/2008	120,0000	-0,50%	124,8000	125,1000	120,0000	72.243	,00
13/10/2008	120,6000	5,51%	120,6000	122,4000	118,2000	51.893	,00
10/10/2008	114,3000	-2,56%	105,3000	114,9000	103,8000	99.628	,00
09/10/2008	117,3000	2,62%	116,4000	118,8000	113,1000	56.376	,00
08/10/2008	114,3000	-3,05%	111,3000	117,9000	107,7000	64.646	,00
07/10/2008	117,9000	-0,76%	121,5000	121,8000	115,8000	112.428	,00
06/10/2008	118,8000	-5,71%	121,5000	121,5000	117,3000	56.035	,00
03/10/2008	126,0000	1,94%	124,8000	127,2000	120,0000	45.662	,00
02/10/2008	123,6000	-2,83%	128,1000	129,3000	121,5000	50.918	,00
01/10/2008	127,2000	-1,62%	135,9000	140,7000	124,8000	131.328	,00
30/9/2008	129,3000	9,67%	117,9000	129,3000	113,7000	168.898	,00
29/9/2008	117,9000	-2,96%	116,4000	119,4000	115,8000	56.209	,00
26/9/2008	121,5000	-6,03%	126,0000	127,8000	121,5000	41.953	,00
25/9/2008	129,3000	0,00%	126,6000	129,3000	123,6000	61.354	,00
24/9/2008	129,3000	9,39%	116,7000	134,1000	114,3000	135.234	,00
23/9/2008	118,2000	-2,23%	120,9000	120,9000	111,9000	68.578	,00
22/9/2008	120,9000	-1,71%	123,0000	123,0000	118,8000	82.180	,00
19/9/2008	123,0000	0,00%	108,0000	123,0000	105,0000	262.198	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%