Συνεχης ενημερωση

MICROLAND COMPUTERS (ΜΛΑΝΤ)

0,6400 €

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
19/6/2009	0,7500	2,74%	0,7500	0,7500	0,7500	1.000	,00
18/6/2009	0,7300	0,00%	0,7300	0,7300	0,7300		,00
17/6/2009	0,7300	0,00%	0,7300	0,7300	0,7300		,00
16/6/2009	0,7300	-1,35%	0,7300	0,7300	0,7300	500	,00
15/6/2009	0,7400	-1,33%	0,6800	0,8000	0,6800	217	,00
12/6/2009	0,7500	5,63%	0,7000	0,7800	0,7000	2.440	,00
11/6/2009	0,7100	-5,33%	0,7100	0,7100	0,7100	20	,00
10/6/2009	0,7500	0,00%	0,8000	0,8000	0,7500	520	,00
09/6/2009	0,7500	0,00%	0,7300	0,7700	0,7300	1.550	,00
05/6/2009	0,7500	7,14%	0,7600	0,7600	0,7500	430	,00
04/6/2009	0,7000	6,06%	0,6100	0,7100	0,6100	127	,00
03/6/2009	0,6600	0,00%	0,6600	0,6600	0,6500	6.421	,00
02/6/2009	0,6600	-2,94%	0,7400	0,7400	0,6200	4.900	,00
01/6/2009	0,6800	1,49%	0,6700	0,7300	0,6700	1.200	,00
29/5/2009	0,6700	-5,63%	0,6700	0,6700	0,6700	500	,00
28/5/2009	0,7100	-2,74%	0,7100	0,7200	0,7100	1.310	,00
27/5/2009	0,7300	-7,59%	0,8300	0,8300	0,7200	767	,00
26/5/2009	0,7900	0,00%	0,7900	0,7900	0,7900	47	,00
25/5/2009	0,7900	-2,47%	0,8100	0,8300	0,7300	7.437	,00
22/5/2009	0,8100	-1,22%	0,8400	0,8400	0,8000	2.590	,00
21/5/2009	0,8200	0,00%	0,8200	0,8900	0,8000	3.220	,00
20/5/2009	0,8200	18,84%	0,7500	0,8200	0,7500	6.490	,00
19/5/2009	0,6900	16,95%	0,6400	0,7000	0,6400	15.335	,00
18/5/2009	0,5900	13,46%	0,5700	0,6200	0,5700	16.159	,00
15/5/2009	0,5200	15,56%	0,4500	0,5400	0,4500	6.327	,00
14/5/2009	0,4500	4,65%	0,4200	0,4700	0,4200	34.649	,00
13/5/2009	0,4300	2,38%	0,4200	0,4400	0,4200	703	,00
12/5/2009	0,4200	5,00%	0,4300	0,4400	0,4100	8.966	,00
11/5/2009	0,4000	-6,98%	0,4000	0,4500	0,3900	13.730	,00
08/5/2009	0,4300	-6,52%	0,4300	0,4600	0,4200	7.050	,00
07/5/2009	0,4600	2,22%	0,4800	0,4900	0,4300	7.400	,00
06/5/2009	0,4500	-10,00%	0,4800	0,5000	0,4000	9.530	,00
05/5/2009	0,5000	-5,66%	0,4800	0,5500	0,4800	3.300	,00
04/5/2009	0,5300	-8,62%	0,5300	0,5300	0,5300	3.100	,00
30/4/2009	0,5800	5,45%	0,5500	0,6000	0,5400	7.100	,00
29/4/2009	0,5500	0,00%	0,5500	0,5500	0,5500		,00
28/4/2009	0,5500	0,00%	0,5500	0,5500	0,5300	1.519	,00
27/4/2009	0,5500	10,00%	0,5500	0,5500	0,5500	2.822	,00
24/4/2009	0,5000	6,38%	0,4400	0,5100	0,4400	317	,00
23/4/2009	0,4700	0,00%	0,4700	0,4700	0,4700	790	,00
22/4/2009	0,4700	4,44%	0,4500	0,4900	0,4400	3.212	,00
21/4/2009	0,4500	9,76%	0,4500	0,4500	0,4500	396	,00
16/4/2009	0,4100	-6,82%	0,4100	0,4300	0,4100	1.737	,00
15/4/2009	0,4400	-4,35%	0,4500	0,4500	0,4200	2.591	,00
14/4/2009	0,4600	6,98%	0,4700	0,4700	0,4500	850	,00
09/4/2009	0,4300	-4,44%	0,4100	0,4900	0,4100	2.700	,00
08/4/2009	0,4500	0,00%	0,4500	0,4500	0,4500		,00
07/4/2009	0,4500	0,00%	0,4500	0,4500	0,4500		,00
06/4/2009	0,4500	-10,00%	0,4500	0,4500	0,4500	200	,00
03/4/2009	0,5000	-9,09%	0,5000	0,5000	0,5000	1.400	,00
02/4/2009	0,5500	10,00%	0,5500	0,5500	0,5500	1.193	,00
01/4/2009	0,5000	4,17%	0,5000	0,5000	0,5000	150	,00
31/3/2009	0,4800	-7,69%	0,4700	0,4900	0,4700	1.500	,00
30/3/2009	0,5200	6,12%	0,5200	0,5200	0,5200	500	,00
27/3/2009	0,4900	4,26%	0,4300	0,5100	0,4300	1.489	,00
26/3/2009	0,4700	-11,32%	0,4800	0,4800	0,4300	10.000	,00
24/3/2009	0,5300	0,00%	0,5300	0,5300	0,5300		,00
23/3/2009	0,5300	-5,36%	0,5400	0,5600	0,5200	11.000	,00
20/3/2009	0,5600	0,00%	0,5600	0,5600	0,5500	1.126	,00
19/3/2009	0,5600	5,66%	0,5600	0,5600	0,5500	2.310	,00
18/3/2009	0,5300	8,16%	0,5300	0,5300	0,5300	644	,00
17/3/2009	0,4900	6,52%	0,4900	0,5000	0,4600	956	,00
16/3/2009	0,4600	-6,12%	0,4900	0,4900	0,4500	3.000	,00
13/3/2009	0,4900	0,00%	0,4900	0,4900	0,4900		,00
12/3/2009	0,4900	0,00%	0,4900	0,4900	0,4900	500	,00
11/3/2009	0,4900	6,52%	0,4900	0,4900	0,4900	150	,00
10/3/2009	0,4600	0,00%	0,4600	0,4600	0,4600		,00
09/3/2009	0,4600	0,00%	0,4600	0,4600	0,4600		,00
06/3/2009	0,4600	0,00%	0,4600	0,4600	0,4600		,00
05/3/2009	0,4600	0,00%	0,4600	0,4600	0,4600		,00
04/3/2009	0,4600	0,00%	0,4600	0,4600	0,4600	7	,00
03/3/2009	0,4600	9,52%	0,4600	0,4600	0,4600	500	,00
27/2/2009	0,4200	0,00%	0,4200	0,4200	0,4200		,00
26/2/2009	0,4200	5,00%	0,4200	0,4200	0,4200	1.308	,00
25/2/2009	0,4000	8,11%	0,3700	0,4000	0,3700	1.027	,00
24/2/2009	0,3700	-9,76%	0,3800	0,3800	0,3700	300	,00
23/2/2009	0,4100	0,00%	0,4100	0,4100	0,4100		,00
20/2/2009	0,4100	-8,89%	0,4300	0,4300	0,4100	1.007	,00
19/2/2009	0,4500	-6,25%	0,4500	0,4500	0,4500	2.000	,00
18/2/2009	0,4800	0,00%	0,4800	0,4800	0,4800		,00
17/2/2009	0,4800	0,00%	0,4800	0,4800	0,4800		,00
16/2/2009	0,4800	0,00%	0,4800	0,4800	0,4800	170	,00
13/2/2009	0,4800	4,35%	0,4200	0,5000	0,4200	14	,00
12/2/2009	0,4600	0,00%	0,4500	0,4600	0,4500	10	,00
11/2/2009	0,4600	-4,17%	0,4600	0,4600	0,4600	1.000	,00
10/2/2009	0,4800	4,35%	0,4800	0,4800	0,4800	3	,00
09/2/2009	0,4600	2,22%	0,4100	0,4900	0,4100	750	,00
06/2/2009	0,4500	9,76%	0,4500	0,4500	0,4500	7	,00
05/2/2009	0,4100	7,89%	0,3900	0,4100	0,3900	3.055	,00
04/2/2009	0,3800	-7,32%	0,3800	0,3800	0,3800	7	,00
03/2/2009	0,4100	0,00%	0,4100	0,4100	0,4100	2.700	,00
02/2/2009	0,4100	-8,89%	0,4100	0,4100	0,4100	597	,00
30/1/2009	0,4500	4,65%	0,4500	0,4500	0,4500	45	,00
29/1/2009	0,4300	-8,51%	0,4400	0,4400	0,4300	960	,00
28/1/2009	0,4700	-6,00%	0,4900	0,4900	0,4500	1.605	,00
27/1/2009	0,5000	-1,96%	0,5400	0,5400	0,4900	494	,00
26/1/2009	0,5100	0,00%	0,5100	0,5100	0,5100		,00
23/1/2009	0,5100	2,00%	0,5000	0,5300	0,5000	1.307	,00
22/1/2009	0,5000	-3,85%	0,5000	0,5000	0,5000	4.085	,00
21/1/2009	0,5200	0,00%	0,4700	0,5600	0,4700	2.377	,00
20/1/2009	0,5200	4,00%	0,4800	0,5400	0,4800	1.120	,00
19/1/2009	0,5000	-9,09%	0,5100	0,5300	0,5000	6.519	,00
16/1/2009	0,5500	-3,51%	0,5300	0,5800	0,5300	3.508	,00
15/1/2009	0,5700	7,55%	0,5700	0,5800	0,4900	181	,00
14/1/2009	0,5300	-8,62%	0,5300	0,5300	0,5300	2.990	,00
13/1/2009	0,5800	5,45%	0,5700	0,5900	0,5700	1.070	,00
12/1/2009	0,5500	3,77%	0,5800	0,5800	0,5400	3.070	,00
09/1/2009	0,5300	-1,85%	0,5000	0,5400	0,5000	10.967	,00
08/1/2009	0,5400	-1,82%	0,5500	0,5500	0,5300	1.100	,00
07/1/2009	0,5500	-1,79%	0,5200	0,6000	0,5100	8.134	,00
05/1/2009	0,5600	-5,08%	0,5900	0,5900	0,5400	5.405	,00
02/1/2009	0,5900	-19,18%	0,6600	0,6600	0,5900	1.027	,00
31/12/2008	0,7300	-7,59%	0,7900	0,7900	0,6400	1.399	,00
30/12/2008	0,7900	1,28%	0,8000	0,8300	0,7100	4.927	,00
29/12/2008	0,7800	18,18%	0,7200	0,7900	0,7200	19.352	,00
24/12/2008	0,6600	20,00%	0,6000	0,6600	0,6000	3.666	,00
23/12/2008	0,5500	12,24%	0,5300	0,5800	0,5300	1.066	,00
22/12/2008	0,4900	13,95%	0,4000	0,5100	0,4000	1.992	,00
19/12/2008	0,4300	2,38%	0,3800	0,4600	0,3800	11.727	,00
18/12/2008	0,4200	-2,33%	0,4200	0,4600	0,3900	8.063	,00
17/12/2008	0,4300	-12,24%	0,4500	0,4500	0,4000	12.616	,00
16/12/2008	0,4900	-16,95%	0,5400	0,5400	0,4800	27.340	,00
15/12/2008	0,5900	-6,35%	0,5800	0,6700	0,5700	16.245	,00
12/12/2008	0,6300	-17,11%	0,6900	0,6900	0,6100	25.746	,00
11/12/2008	0,7600	-15,56%	0,8100	0,8100	0,7200	15.017	,00
10/12/2008	0,9000	-10,00%	0,9800	1,0100	0,9000	21.394	,00
09/12/2008	1,0000	-5,66%	1,0700	1,0700	0,9800	2.508	,00
08/12/2008	1,0600	7,07%	1,0300	1,0800	1,0200	13.092	,00
05/12/2008	0,9900	-10,00%	1,1000	1,1000	0,9500	6.210	,00
04/12/2008	1,1000	-2,65%	1,1300	1,1800	1,0600	3.188	,00
03/12/2008	1,1300	3,67%	1,1900	1,2600	1,0900	37.099	,00
02/12/2008	1,0900	19,78%	0,8800	1,0900	0,8800	36.528	,00
01/12/2008	0,9100	-14,15%	0,9600	0,9600	0,8500	91.391	,00
28/11/2008	1,0600	-6,19%	1,1400	1,1500	1,0000	21.276	,00
27/11/2008	1,1300	0,00%	1,1400	1,1500	1,1300	4.850	,00
26/11/2008	1,1300	-8,13%	1,1800	1,2100	1,1100	10.322	,00
25/11/2008	1,2300	-3,91%	1,2900	1,3600	1,2000	22.227	,00
24/11/2008	1,2800	-0,78%	1,4100	1,5000	1,1800	14.900	,00
21/11/2008	1,2900	4,88%	1,2300	1,3400	1,1100	42.478	,00
20/11/2008	1,2300	-17,45%	1,4100	1,4100	1,2000	6.759	,00
19/11/2008	1,4900	-0,67%	1,5100	1,5100	1,4500	2.203	,00
18/11/2008	1,5000	-3,85%	1,5000	1,5300	1,5000	21.800	,00
17/11/2008	1,5600	-8,77%	1,6400	1,7000	1,5400	3.312	,00
14/11/2008	1,7100	-0,58%	1,7900	1,8200	1,7000	2.113	,00
13/11/2008	1,7200	4,88%	1,6400	1,7300	1,5800	1.877	,00
12/11/2008	1,6400	-1,20%	1,6600	1,6800	1,6200	7.149	,00
11/11/2008	1,6600	-14,43%	1,8300	1,8300	1,6500	2.017	,00
10/11/2008	1,9400	4,30%	1,9500	1,9600	1,9300	1.530	,00
07/11/2008	1,8600	2,76%	1,6300	1,9800	1,6300	9.830	,00
06/11/2008	1,8100	-15,02%	1,9200	1,9200	1,8000	2.805	,00
05/11/2008	2,1300	4,93%	2,2100	2,4300	2,0600	19.346	,00
04/11/2008	2,0300	18,71%	1,8500	2,0500	1,8500	9.946	,00
03/11/2008	1,7100	19,58%	1,5200	1,7100	1,5200	4.229	,00
31/10/2008	1,4300	19,17%	1,3200	1,4400	1,3000	11.186	,00
30/10/2008	1,2000	20,00%	1,0000	1,2000	1,0000	6.062	,00
29/10/2008	1,0000	19,05%	0,9000	1,0000	0,9000	8.316	,00
27/10/2008	0,8400	9,09%	0,7400	0,8400	0,7400	655	,00
24/10/2008	0,7700	-18,09%	0,9000	0,9000	0,7600	8.130	,00
23/10/2008	0,9400	2,17%	0,9200	1,0000	0,9200	2.550	,00
22/10/2008	0,9200	-9,80%	0,9700	1,0200	0,8600	4.032	,00
21/10/2008	1,0200	-3,77%	0,9600	1,0800	0,8500	18.475	,00
20/10/2008	1,0600	-19,70%	1,2600	1,3000	1,0600	3.195	,00
17/10/2008	1,3200	-18,01%	1,6400	1,6400	1,2900	3.241	,00
16/10/2008	1,6100	-0,62%	1,4600	1,6200	1,4600	2.962	,00
15/10/2008	1,6200	-7,43%	1,7700	1,7700	1,6000	3.605	,00
14/10/2008	1,7500	2,94%	1,8000	1,8700	1,7200	27.985	,00
13/10/2008	1,7000	15,65%	1,6100	1,7100	1,6100	8.367	,00
10/10/2008	1,4700	-16,48%	1,5900	1,7400	1,4500	7.417	,00
09/10/2008	1,7600	6,67%	1,7500	1,7600	1,6500	2.451	,00
08/10/2008	1,6500	-2,37%	1,6500	1,7400	1,3600	6.382	,00
07/10/2008	1,6900	-5,59%	1,6600	1,8000	1,6200	11.692	,00
06/10/2008	1,7900	-9,60%	1,9500	1,9500	1,6800	3.577	,00
03/10/2008	1,9800	5,88%	1,8700	2,0500	1,7100	5.116	,00
02/10/2008	1,8700	-4,59%	1,9500	1,9500	1,8500	1.400	,00
01/10/2008	1,9600	-0,51%	1,9700	2,1600	1,8700	6.906	,00
30/9/2008	1,9700	-8,37%	1,9400	2,1800	1,7200	37.888	,00
29/9/2008	2,1500	-19,78%	2,6600	2,6600	2,1500	7.690	,00
26/9/2008	2,6800	-11,26%	3,3200	3,4800	2,4400	30.330	,00
25/9/2008	3,0200	19,37%	2,7800	3,0200	2,7800	9.910	,00
24/9/2008	2,5300	19,91%	2,2000	2,5300	2,2000	5.930	,00
23/9/2008	2,1100	19,21%	1,9400	2,1200	1,9400	22.681	,00
22/9/2008	1,7700	19,59%	1,6200	1,7700	1,6200	28.664	,00
19/9/2008	1,4800	19,35%	1,3600	1,4800	1,3600	2.124	,00
18/9/2008	1,2400	19,23%	1,1200	1,2400	1,1200	8.057	,00
17/9/2008	1,0400	19,54%	0,9500	1,0400	0,9500	9.032	,00
16/9/2008	0,8700	19,18%	0,6900	0,8700	0,6900	7.574	,00
15/9/2008	0,7300	-17,05%	0,8000	0,8700	0,7100	8.812	,00
12/9/2008	0,8800	-15,38%	0,9400	0,9600	0,8500	18.437	,00
11/9/2008	1,0400	-19,38%	1,1700	1,1800	1,0400	7.362	,00
10/9/2008	1,2900	-5,15%	1,3600	1,3800	1,1100	2.879	,00
09/9/2008	1,3600	-18,07%	1,6000	1,6500	1,3300	4.492	,00
08/9/2008	1,6600	-6,74%	1,7900	1,7900	1,6500	1.201	,00
05/9/2008	1,7800	-2,20%	1,8000	1,9000	1,7600	5.966	,00
04/9/2008	1,8200	-8,08%	2,0000	2,0000	1,7900	3.147	,00
03/9/2008	1,9800	-11,21%	2,0500	2,1500	1,7900	23.588	,00
02/9/2008	2,2300	-19,78%	2,7300	2,7300	2,2300	6.634	,00
01/9/2008	2,7800	0,00%	2,7500	2,7900	2,7500	8.260	,00
29/8/2008	2,7800	0,00%	2,7900	2,7900	2,7800	400	,00
28/8/2008	2,7800	-1,77%	2,7900	2,7900	2,7400	2.800	,00
27/8/2008	2,8300	-0,70%	2,8200	2,9600	2,8100	1.049	,00
26/8/2008	2,8500	1,42%	2,8200	2,8500	2,8200	1.659	,00
25/8/2008	2,8100	-18,31%	3,1200	3,1200	2,7600	11.331	,00
22/8/2008	3,4400	1,18%	3,4200	3,4400	3,3000	1.440	,00
21/8/2008	3,4000	-1,73%	3,4000	3,4000	3,4000	340	,00
20/8/2008	3,4600	-2,26%	3,5400	3,5400	3,4600	357	,00
19/8/2008	3,5400	-3,28%	3,5800	3,5800	3,5200	761	,00
18/8/2008	3,6600	0,00%	3,6000	3,6600	3,5400	1.070	,00
14/8/2008	3,6600	0,00%	3,6800	3,6800	3,6000	1.550	,00
13/8/2008	3,6600	-4,19%	3,7600	3,7600	3,6600	1.200	,00
12/8/2008	3,8200	-2,55%	3,8800	3,8800	3,8000	1.299	,00
11/8/2008	3,9200	0,00%	3,9200	3,9200	3,9200	150	,00
08/8/2008	3,9200	0,00%	3,9200	3,9200	3,9200		,00
07/8/2008	3,9200	-2,49%	4,0200	4,0200	3,9200	153	,00
06/8/2008	4,0200	-1,47%	4,0800	4,0800	4,0000	1.410	,00
05/8/2008	4,0800	0,00%	4,0000	4,1000	3,9600	1.350	,00
04/8/2008	4,0800	0,00%	4,0800	4,0800	4,0800		,00
01/8/2008	4,0800	0,00%	4,0800	4,0800	4,0800		,00
31/7/2008	4,0800	0,99%	4,0800	4,0800	4,0800	200	,00
30/7/2008	4,0400	-2,42%	3,7800	4,0400	3,7800	399	,00
29/7/2008	4,1400	8,95%	4,1400	4,1400	4,1400	4	,00
28/7/2008	3,8000	0,00%	3,8000	3,8000	3,8000		,00
25/7/2008	3,8000	-3,06%	3,6200	3,8600	3,6200	1.100	,00
24/7/2008	3,9200	-2,00%	3,6600	4,0000	3,6600	557	,00
23/7/2008	4,0000	0,00%	4,0000	4,0000	4,0000		,00
22/7/2008	4,0000	1,52%	4,0000	4,0000	4,0000	500	,00
21/7/2008	3,9400	5,91%	3,9400	3,9400	3,9400	5	,00
18/7/2008	3,7200	0,00%	3,7200	3,7200	3,7200		,00
17/7/2008	3,7200	3,33%	3,6000	3,7200	3,6000	207	,00
16/7/2008	3,6000	1,69%	3,2800	3,6000	3,2600	1.404	,00
15/7/2008	3,5400	-6,84%	3,4200	3,6200	3,1400	4.106	,00
14/7/2008	3,8000	-5,00%	3,7200	3,8600	3,6000	2.550	,00
11/7/2008	4,0000	0,00%	4,0000	4,0000	4,0000		,00
10/7/2008	4,0000	0,00%	4,0000	4,0000	4,0000	128	,00
09/7/2008	4,0000	0,00%	4,0000	4,0000	4,0000		,00
08/7/2008	4,0000	0,00%	3,6400	4,0000	3,6400	62	,00
07/7/2008	4,0000	1,01%	3,9800	4,0000	3,9800	357	,00
04/7/2008	3,9600	0,00%	3,9600	3,9600	3,9600		,00
03/7/2008	3,9600	0,51%	3,9400	3,9800	3,9200	219	,00
02/7/2008	3,9400	-8,37%	3,8800	3,9400	3,8800	55	,00
01/7/2008	4,3000	0,00%	4,3000	4,3000	4,3000		,00
30/6/2008	4,3000	3,86%	4,3000	4,3000	4,3000	30	,00
27/6/2008	4,1400	0,00%	4,1400	4,1400	4,1400		,00
26/6/2008	4,1400	-0,96%	3,8600	4,1400	3,8600	44	,00
25/6/2008	4,1800	0,00%	4,1800	4,1800	4,1800		,00
24/6/2008	4,1800	-0,95%	4,1600	4,1800	4,1600	220	,00
23/6/2008	4,2200	0,00%	4,2200	4,2200	4,2200		,00
20/6/2008	4,2200	0,00%	3,8600	4,2200	3,8600	507	,00
19/6/2008	4,2200	-1,40%	3,9400	4,2200	3,9400	12	,00
18/6/2008	4,2800	0,00%	4,3000	4,3000	4,2800	1.024	,00
17/6/2008	4,2800	-6,96%	4,2800	4,5600	4,2800	104	,00
13/6/2008	4,6000	0,00%	4,6000	4,6000	4,6000		,00
12/6/2008	4,6000	-1,29%	4,6600	4,6600	4,6000	4.248	,00
11/6/2008	4,6600	0,43%	4,6400	4,6800	4,6000	2.700	,00
10/6/2008	4,6400	-0,43%	4,2600	4,6400	4,2200	3.157	,00
09/6/2008	4,6600	-0,43%	4,6800	4,6800	4,5200	693	,00
06/6/2008	4,6800	0,00%	4,7800	4,8400	4,6600	5.770	,00
05/6/2008	4,6800	8,33%	4,3800	4,7000	4,3800	975	,00
04/6/2008	4,3200	4,35%	4,1400	4,5400	4,1400	972	,00
03/6/2008	4,1400	1,97%	4,1400	4,1400	4,1400	105	,00
02/6/2008	4,0600	1,00%	3,8000	4,0600	3,7600	3.000	,00
30/5/2008	4,0200	2,03%	4,0000	4,1400	4,0000	485	,00
29/5/2008	3,9400	1,03%	3,9800	3,9800	3,9400	539	,00
28/5/2008	3,9000	0,00%	3,8000	3,9400	3,7000	2.299	,00
27/5/2008	3,9000	-2,01%	3,8000	3,9800	3,6200	1.256	,00
26/5/2008	3,9800	0,51%	3,7600	3,9800	3,7600	44	,00
23/5/2008	3,9600	-3,88%	4,1200	4,1200	3,9600	856	,00
22/5/2008	4,1200	-1,44%	3,8600	4,1200	3,8600	22	,00
21/5/2008	4,1800	2,45%	4,1600	4,1800	4,1600	100	,00
20/5/2008	4,0800	0,00%	4,0800	4,0800	4,0800		,00
19/5/2008	4,0800	2,00%	3,7400	4,0800	3,7400	19	,00
16/5/2008	4,0000	2,56%	4,0000	4,0000	4,0000	20	,00
15/5/2008	3,9000	-3,47%	3,9200	3,9200	3,9000	200	,00
14/5/2008	4,0400	4,66%	3,7400	4,1000	3,7400	2.528	,00
13/5/2008	3,8600	-7,66%	4,1400	4,1800	3,8600	4.246	,00
12/5/2008	4,1800	-5,43%	4,1600	4,3000	4,1200	3.106	,00
09/5/2008	4,4200	0,45%	4,4200	4,4200	4,4200	1	,00
08/5/2008	4,4000	2,33%	4,2600	4,4000	4,2400	391	,00
07/5/2008	4,3000	-4,02%	4,1400	4,4600	4,1400	1.451	,00
06/5/2008	4,4800	-1,75%	4,1800	4,4800	4,1800	58	,00
05/5/2008	4,5600	4,11%	4,3800	4,5600	4,3800	114	,00
02/5/2008	4,3800	0,00%	4,3000	4,3800	4,3000	716	,00
30/4/2008	4,3800	-0,45%	4,1000	4,4000	4,1000	1.762	,00
29/4/2008	4,4000	-1,35%	4,1000	4,4000	4,1000	300	,00
24/4/2008	4,4600	1,83%	4,4600	4,4600	4,4600	1	,00
23/4/2008	4,3800	-4,78%	4,3800	4,4400	4,3800	1.320	,00
22/4/2008	4,6000	-0,86%	4,3000	4,6600	4,2800	3.000	,00
21/4/2008	4,6400	2,20%	4,1200	4,6400	4,1200	5.514	,00
18/4/2008	4,5400	0,00%	4,5400	4,5400	4,5400		,00
17/4/2008	4,5400	-4,62%	4,3600	4,5800	4,3000	4.601	,00
16/4/2008	4,7600	6,73%	4,4600	4,7600	4,4600	30	,00
15/4/2008	4,4600	-0,45%	4,1400	4,4800	4,1400	5.038	,00
14/4/2008	4,4800	2,28%	4,0000	4,5000	4,0000	46	,00
11/4/2008	4,3800	-2,23%	4,5400	4,6000	4,1000	119	,00
10/4/2008	4,4800	1,82%	4,7800	4,7800	4,2400	17	,00
09/4/2008	4,4000	-1,35%	4,3000	4,4000	4,3000	180	,00
08/4/2008	4,4600	-2,62%	4,2000	4,4600	4,1800	616	,00
07/4/2008	4,5800	-2,14%	4,6000	4,6000	4,4000	279	,00
04/4/2008	4,6800	4,00%	4,5000	4,6800	4,5000	5.005	,00
03/4/2008	4,5000	-5,46%	4,3400	4,7000	4,3400	1.085	,00
02/4/2008	4,7600	0,00%	4,8000	4,8000	4,5000	2.882	,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.%