Συνεχης ενημερωση

ΜΠΛΟΥ ΑΙΛΑΝΤ Δ.Ε. ΛΤΔ (ΜΠΛΕ)

0,0000

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
13/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
12/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
11/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
08/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
07/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
06/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
05/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
04/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
01/8/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
14/7/2008	0,3800	0,00%	0,3800	0,3800	0,3800	77	29,26
27/6/2008	0,3800	0,00%	0,3800	0,3800	0,3800		,00
20/6/2008	0,3800	0,00%	0,3800	0,3800	0,3800	668	253,84
27/5/2008	0,3800	0,00%	0,3800	0,3800	0,3800	213	80,94
09/5/2008	0,3800	0,00%	0,3800	0,3800	0,3800	2	,76
18/4/2008	0,3800	0,00%	0,3800	0,3800	0,3800	822	312,36
15/4/2008	0,3800	0,00%	0,3900	0,3900	0,3800	518	201,93
04/4/2008	0,3800	0,00%	0,3800	0,3800	0,3800	92	34,96
26/3/2008	0,3800	8,57%	0,3700	0,3800	0,3700	58.170	21.553,10
19/3/2008	0,3500	-7,89%	0,3500	0,3500	0,3500	2.600	910,00
17/3/2008	0,3800	-9,52%	0,4100	0,4100	0,3800	6.100	2.349,00
14/3/2008	0,4200	-6,67%	0,4200	0,4200	0,4100	5.213	2.149,46
13/3/2008	0,4500	-2,17%	0,4500	0,4500	0,4500	300	135,00
12/3/2008	0,4600	-8,00%	0,4600	0,4600	0,4600	2.567	1.180,82
28/2/2008	0,5000	-7,41%	0,5000	0,5000	0,5000	115	57,50
21/2/2008	0,5400	-5,26%	0,5400	0,5400	0,5400	1.185	639,90
12/2/2008	0,5700	-8,06%	0,5800	0,5800	0,5700	150	8.600,00
08/2/2008	0,6200	-7,46%	0,6200	0,6200	0,6200	23	1.426,00
30/1/2008	0,6700	-8,22%	0,6700	0,6700	0,6700	27	1.809,00
28/1/2008	0,7300	-9,88%	0,7500	0,7500	0,7300	100	7.400,00
25/1/2008	0,8100	-10,00%	0,8100	0,8100	0,8100	100	8.100,00
04/1/2008	0,9000	-73,99%	0,9000	0,9000	0,9000	212	190,80
22/11/2007	3,4600	-0,57%	3,5000	3,5200	3,3600	232.814	781.445,08
21/11/2007	3,4800	-7,94%	3,7600	3,7600	3,3000	123.972	433.639,00
20/11/2007	3,7800	3,85%	3,6200	3,7800	3,4600	156.545	560.192,78
19/11/2007	3,6400	-4,21%	3,8000	3,8400	3,6400	79.436	291.293,28
16/11/2007	3,8000	-2,56%	3,8000	3,8600	3,7000	121.198	455.512,92
15/11/2007	3,9000	-2,50%	3,9800	3,9800	3,8000	94.806	364.785,08
14/11/2007	4,0000	-1,48%	4,2400	4,2400	3,9600	164.331	653.854,68
13/11/2007	4,0600	0,50%	4,0400	4,0800	3,9600	82.156	32.941.764,00
12/11/2007	4,0400	-5,16%	4,1800	4,2000	4,0400	53.324	219.722,12
09/11/2007	4,2600	-2,29%	4,3600	4,4000	4,1800	106.599	454.737,00
08/11/2007	4,3600	-2,24%	4,4000	4,4000	4,3400	50.498	220.467,08
07/11/2007	4,4600	1,36%	4,3800	4,4800	4,3800	208.154	923.028,86
06/11/2007	4,4000	0,92%	4,3800	4,4000	4,3800	81.992	359.716,94
05/11/2007	4,3600	0,46%	4,3200	4,4000	4,3200	109.873	481.165,72
02/11/2007	4,3400	-1,36%	4,3000	4,3800	4,3000	29.479	128.115,00
01/11/2007	4,4000	2,33%	4,2800	4,4600	4,2800	450.521	1.983.231,76
31/10/2007	4,3000	1,42%	4,2400	4,3200	4,2400	138.333	592.322,36
30/10/2007	4,2400	328,28%	4,2000	4,2600	4,2000	52.210	219.695,06
30/10/2007	0,9900	-76,65%	0,9900	0,9900	0,9900	3.000	2.970,00
29/10/2007	4,2400	1,44%	4,1800	4,2600	4,1800	102.899	435.380,72
26/10/2007	4,1800	-1,42%	4,2400	4,2600	4,1600	29.248	123.602,96
25/10/2007	4,2400	0,00%	4,2400	4,2400	4,2000	27.006	113.841,00
24/10/2007	4,2400	-0,47%	4,2600	4,2800	4,2000	64.775	267.114,68
23/10/2007	4,2600	1,91%	4,2600	4,2600	4,1400	75.427	319.066,52
22/10/2007	4,1800	-3,69%	4,1400	4,2600	4,1400	46.827	196.931,82
19/10/2007	4,3400	0,46%	4,3000	4,3600	4,3000	138.364	601.433,34
18/10/2007	4,3200	-1,37%	4,3800	4,3800	4,3000	114.398	494.933,00
17/10/2007	4,3800	2,82%	4,2400	4,3800	4,2400	112.104	484.118,50
16/10/2007	4,2600	-2,74%	4,3600	4,3600	4,2000	116.978	498.743,00
15/10/2007	4,3800	313,21%	4,2600	4,3800	4,2600	65.693	285.875,62
15/10/2007	1,0600	9,28%	1,0600	1,0600	1,0600	20	21,00
12/10/2007	0,9700	-77,44%	0,9700	0,9700	0,9700	992	962,00
12/10/2007	4,3000	0,00%	4,3000	4,3000	4,2200	87.407	371.870,64
11/10/2007	4,3000	347,92%	4,2200	4,3000	4,1800	123.979	524.183,00
11/10/2007	0,9600	6,67%	0,9600	0,9600	0,9600	100	96,00
10/10/2007	0,9000	-78,67%	0,9000	0,9000	0,9000	100	90,00
10/10/2007	4,2200	2,43%	4,0600	4,2200	4,0600	113.009	471.659,22
09/10/2007	4,1200	373,56%	4,0000	4,1200	4,0000	101.002	412.054,28
09/10/2007	0,8700	8,75%	0,7800	0,8700	0,7800	12.600	9.937,00
08/10/2007	0,8000	-80,10%	0,8000	0,8000	0,8000	1.200	960,00
08/10/2007	4,0200	0,00%	4,0000	4,0600	4,0000	119.982	484.435,80
05/10/2007	4,0200	0,50%	3,9600	4,1000	3,9600	117.211	471.341,66
04/10/2007	4,0000	0,00%	3,9800	4,0000	3,9600	34.763	138.421,00
03/10/2007	4,0000	-0,50%	4,0000	4,0000	3,9600	96.559	330.720,58
02/10/2007	4,0200	450,68%	3,9000	4,0400	3,9000	504.355	2.014.523,00
02/10/2007	0,7300	-81,19%	0,7300	0,7300	0,7300	1.000	730,00
28/9/2007	3,8800	0,52%	3,8600	3,9000	3,8400	122.933	476.477,64
27/9/2007	3,8600	0,00%	3,8600	3,8800	3,8400	44.978	173.841,36
26/9/2007	3,8600	476,12%	3,8400	3,8800	3,8400	30.564	117.534,20
26/9/2007	0,6700	-4,29%	0,6700	0,6700	0,6700	4.000	2.680,00
25/9/2007	0,7000	-81,68%	0,7000	0,7000	0,7000	8.000	5.600,00
25/9/2007	3,8200	-2,55%	3,9200	3,9200	3,8200	53.080	203.332,98
24/9/2007	3,9200	0,51%	3,8600	3,9200	3,8600	68.803	269.037,26
21/9/2007	3,9000	1,04%	3,8400	3,9200	3,8400	239.453	930.430,60
20/9/2007	3,8600	428,77%	3,8200	3,8800	3,7800	215.784	829.960,24
20/9/2007	0,7300	-1,35%	0,7300	0,7300	0,7300	10.738	7.838,64
19/9/2007	0,7400	-80,73%	0,7400	0,7400	0,7400	1.000	739,94
19/9/2007	3,8400	3,78%	3,7800	3,8400	3,7400	185.867	681.671,96
18/9/2007	3,7000	380,52%	3,6600	3,7000	3,6400	64.766	237.278,12
18/9/2007	0,7700	-78,85%	0,7700	0,7700	0,7700	1.471	1.133,00
17/9/2007	3,6400	0,00%	3,6800	3,6800	3,6200	45.181	165.092,00
14/9/2007	3,6400	-1,09%	3,7000	3,7000	3,6400	34.270	125.924,00
13/9/2007	3,6800	371,79%	3,6800	3,6800	3,6600	20.745	76.183,66
13/9/2007	0,7800	-78,80%	0,7800	0,7800	0,7800	1.000	780,00
12/9/2007	3,6800	-0,54%	3,7200	3,7400	3,6800	15.056	56.098,02
11/9/2007	3,7000	0,00%	3,7000	3,7200	3,6800	19.352	71.454,00
10/9/2007	3,7000	351,22%	3,6600	3,7000	3,6400	24.924	91.937,64
10/9/2007	0,8200	-8,89%	0,8200	0,8200	0,8200	1.000	820,00
07/9/2007	0,9000	-75,81%	0,9000	0,9000	0,9000	1.000	900,00
07/9/2007	3,7200	-1,59%	3,8000	3,8000	3,7200	115.780	434.253,24
06/9/2007	3,7800	0,53%	3,7200	3,8000	3,7200	89.553	337.804,50
05/9/2007	3,7600	317,78%	3,7200	3,8000	3,7200	43.165	162.961,68
05/9/2007	0,9000	-5,26%	0,9000	0,9000	0,9000	92	83,00
04/9/2007	0,9500	-74,73%	0,9500	0,9500	0,9500	1.000	950,00
04/9/2007	3,7600	-2,59%	3,8200	3,8200	3,7400	137.893	519.566,00
03/9/2007	3,8600	293,88%	3,8400	3,8600	3,8000	31.961	122.287,00
03/9/2007	0,9800	-74,74%	1,0000	1,0000	0,9800	1.437	1.428,26
31/8/2007	3,8800	1,04%	3,8600	3,9000	3,8400	69.881	270.821,92
30/8/2007	3,8400	0,52%	3,9600	3,9600	3,8200	564.738	2.198.236,48
29/8/2007	3,8200	1,60%	3,6800	3,8200	3,6200	358.353	1.340.731,40
28/8/2007	3,7600	1,62%	3,7600	3,7800	3,7200	155.047	580.923,04
27/8/2007	3,7000	0,54%	3,6800	3,7600	3,6800	205.607	761.993,36
24/8/2007	3,6800	4,55%	3,5000	3,7000	3,5000	284.437	1.034.004,84
23/8/2007	3,5200	0,57%	3,5600	3,6200	3,5000	205.283	729.699,66
22/8/2007	3,5000	4,17%	3,3600	3,5000	3,3600	163.626	565.492,68
21/8/2007	3,3600	-2,33%	3,5000	3,5000	3,2600	271.730	907.412,84
20/8/2007	3,4400	-1,15%	3,5600	3,6000	3,4400	281.619	996.918,62
17/8/2007	3,4800	3,57%	3,3800	3,4800	3,2600	353.241	1.194.123,12
16/8/2007	3,3600	-8,20%	3,5600	3,6000	3,2800	488.009	1.649.517,88
14/8/2007	3,6600	-2,66%	3,7200	3,7200	3,6400	160.617	591.653,36
13/8/2007	3,7600	1,08%	3,7600	3,7800	3,7000	107.748	401.014,22
10/8/2007	3,7200	-4,12%	3,7800	3,8000	3,7000	294.680	1.103.578,08
09/8/2007	3,8800	-1,02%	3,9200	3,9600	3,8400	159.289	622.253,14
08/8/2007	3,9200	1,55%	3,8000	3,9200	3,8000	106.988	418.345,12
07/8/2007	3,8600	0,52%	3,8600	3,9000	3,8400	31.996	123.652,56
06/8/2007	3,8400	-1,54%	3,7800	3,8400	3,7800	43.892	167.603,18
03/8/2007	3,9000	0,00%	3,9000	3,9000	3,8600	41.273	160.320,98
02/8/2007	3,9000	1,04%	3,9000	3,9600	3,8600	193.469	757.031,62
01/8/2007	3,8600	1,58%	3,7000	3,8600	3,6400	427.795	1.625.173,96
31/7/2007	3,8000	3,83%	3,7000	3,8000	3,7000	146.413	367.202,62
30/7/2007	3,6600	238,89%	3,7000	3,7400	3,6400	193.636	707.743,24
30/7/2007	1,0800	-71,43%	1,0800	1,0800	1,0800	500	540,00
27/7/2007	3,7800	5,59%	3,5800	3,8600	3,4800	554.016	2.059.287,48
26/7/2007	3,5800	261,62%	3,7200	3,7200	3,5600	197.930	690.388,84
25/7/2007	0,9900	-73,67%	0,9900	0,9900	0,9900	92	91,00
24/7/2007	3,7600	13,94%	3,5800	3,9200	3,5800	1.633.024	6.018.089,00
23/7/2007	3,3000	-1,20%	3,3000	3,3200	3,2400	49.527	162.828,22
20/7/2007	3,3400	-0,60%	3,3400	3,3400	3,3000	82.684	274.699,50
19/7/2007	3,3600	-0,59%	3,3800	3,3800	3,3400	98.086	321.991,82
18/7/2007	3,3800	0,00%	3,3600	3,3800	3,3200	150.449	454.270,72
17/7/2007	3,3800	0,00%	3,4000	3,4000	3,3400	143.717	484.206,54
16/7/2007	3,3800	-0,59%	3,4000	3,4000	3,3200	79.249	264.767,00
13/7/2007	3,4000	0,00%	3,4800	3,5000	3,3600	315.666	1.081.538,88
12/7/2007	3,4000	3,66%	3,2600	3,4000	3,2400	309.709	886.745,78
11/7/2007	3,2800	0,00%	3,2000	3,3400	3,1600	157.849	507.883,16
10/7/2007	3,2800	0,61%	3,2600	3,3400	3,1200	390.360	1.249.731,58
09/7/2007	3,2600	-5,23%	3,5000	3,6000	3,1800	1.224.869	4.142.757,52
06/7/2007	3,4400	4,24%	3,3000	3,5000	3,3000	201.047	668.255,24
05/7/2007	3,3000	1,85%	3,2600	3,3200	3,1800	270.234	825.190,56
04/7/2007	3,2400	2,53%	3,1400	3,2800	3,1400	333.013	1.078.880,28
03/7/2007	3,1600	2,60%	3,1000	3,1600	3,0800	234.942	734.346,02
02/7/2007	3,0800	4,05%	2,9500	3,1000	0,9400	267.883	815.865,96
29/6/2007	2,9600	-1,33%	3,0000	3,0000	2,9600	261.258	777.353,88
28/6/2007	3,0000	-0,66%	3,0200	3,0600	2,9800	283.636	853.664,21
27/6/2007	3,0200	3,07%	2,9300	3,0600	2,8800	919.138	2.741.569,16
26/6/2007	2,9300	2,81%	2,8300	2,9300	2,8300	313.854	908.730,52
25/6/2007	2,8500	137,50%	2,7800	2,8800	2,7500	253.859	718.872,47
25/6/2007	1,2000	-57,45%	1,2000	1,2000	1,2000	500	600,00
22/6/2007	2,8200	5,22%	2,6700	2,8400	2,6700	709.020	1.982.535,35
21/6/2007	2,6800	143,64%	2,7000	2,7000	2,6600	105.238	281.363,04
21/6/2007	1,1000	-8,33%	1,1000	1,1000	1,1000	100	110,00
20/6/2007	1,2000	-56,04%	1,2000	1,2000	1,2000	500	600,00
20/6/2007	2,7300	3,02%	2,6500	2,7300	2,6500	506.075	1.365.761,29
19/6/2007	2,6500	140,91%	2,5800	2,6900	2,5400	348.679	742.441,85
19/6/2007	1,1000	-8,33%	1,1000	1,1000	1,1000	100	110,00
18/6/2007	1,2000	-53,31%	1,2000	1,2000	1,2000	100	120,00
18/6/2007	2,5700	1,18%	2,5500	2,5800	0,0000	185.629	475.822,00
15/6/2007	2,5400	0,00%	2,5800	2,5800	2,5000	3.406	8.643,00
14/6/2007	2,5400	2,01%	2,4800	2,5600	2,4800	188.469	405.773,24
12/6/2007	2,4900	1,63%	2,4500	2,4900	2,4500	88.510	131.271,28
08/6/2007	2,4500	2,08%	2,3500	2,5400	2,3400	765.017	1.864.031,60
07/6/2007	2,4000	-3,61%	2,4600	2,4800	2,4000	166.654	333.488,31
06/6/2007	2,4900	-0,80%	2,5000	0,0000	2,4200	368.850	909.123,99
05/6/2007	2,5100	-2,33%	0,0000	2,5900	2,5100	387.245	983.251,00
04/6/2007	2,5700	-1,91%	2,6200	2,6500	2,5500	577.838	1.412.595,22
01/6/2007	2,6200	0,38%	2,6100	2,6300	2,5600	328.043	834.977,06
31/5/2007	2,6100	10,13%	2,4400	2,6200	2,4300	2.059.572	4.577.362,97
30/5/2007	2,3700	-1,25%	2,3900	2,3900	2,3600	240.597	538.474,90
29/5/2007	2,4000	3,00%	2,3400	2,4400	2,3100	250.568	599.276,67
25/5/2007	2,3300	-2,10%	2,3400	2,3600	2,2900	327.726	758.359,07
24/5/2007	2,3800	-2,06%	2,4300	2,4300	2,3300	333.898	742.674,67
23/5/2007	2,4300	4,29%	2,3500	2,4400	2,3500	947.651	2.101.596,83
22/5/2007	2,3300	5,91%	2,2200	2,3400	2,2200	1.052.476	2.395.896,77
21/5/2007	2,2000	-0,90%	2,2000	2,2200	2,1400	417.981	901.501,72
18/5/2007	2,2200	85,00%	2,2500	2,2800	2,2000	426.428	881.750,37
18/5/2007	1,2000	-46,67%	1,1200	1,2000	1,1200	1.000	1.160,00
17/5/2007	2,2500	3,69%	2,1500	2,3000	2,1500	966.966	2.183.011,00
16/5/2007	2,1700	3,33%	2,0900	2,1700	2,0900	604.610	1.238.885,32
15/5/2007	2,1000	-1,41%	2,1000	2,1400	2,0800	279.854	478.724,93
14/5/2007	2,1300	4,41%	2,0500	2,1700	2,0500	580.987	1.196.778,46
11/5/2007	2,0400	0,49%	2,0000	2,0400	1,9700	135.656	271.514,00
10/5/2007	2,0300	0,50%	2,0400	2,0600	2,0300	144.270	294.625,15
09/5/2007	2,0200	-0,49%	2,0200	2,0300	1,9900	205.820	388.422,50
08/5/2007	2,0300	-1,93%	2,0800	2,0800	2,0100	100.487	204.195,07
07/5/2007	2,0700	0,49%	2,0600	2,0900	2,0500	128.988	234.533,00
04/5/2007	2,0600	3,52%	2,0000	2,0700	2,0000	311.277	633.471,10
03/5/2007	1,9900	-1,49%	2,0100	2,0100	1,9800	119.184	237.141,00
02/5/2007	2,0200	1,51%	2,0000	2,0200	2,0000	257.872	486.022,54
30/4/2007	1,9900	-0,50%	2,0100	2,0400	1,9800	282.206	,00
27/4/2007	2,0000	3,63%	1,9300	2,0400	1,9300	1.210.521	2.410.465,00
26/4/2007	1,9300	4,89%	1,8500	1,9500	1,8500	221.976	397.942,62
25/4/2007	1,8400	2,79%	1,7900	1,8400	1,7900	235.472	421.134,98
24/4/2007	1,7900	59,82%	1,8200	1,8200	1,7900	53.515	96.560,53
24/4/2007	1,1200	-38,46%	1,1200	1,1200	1,1200	843	944,00
23/4/2007	1,8200	-0,55%	1,8500	1,8600	1,8100	117.906	213.784,00
20/4/2007	1,8300	63,39%	1,7800	1,8400	1,7700	226.735	268.993,82
20/4/2007	1,1200	0,00%	1,1200	1,1200	1,1200	157	176,00
19/4/2007	1,1200	-37,08%	1,1000	1,1200	1,1000	6.219	6.963,00
19/4/2007	1,7800	-0,56%	1,7800	1,8000	1,7600	147.478	252.114,30
18/4/2007	1,7900	55,65%	1,8300	1,8400	1,7900	155.398	267.768,92
18/4/2007	1,1500	-37,16%	1,0900	1,1500	1,0900	6.177	6.853,00
17/4/2007	1,8300	2,81%	1,7900	1,8500	1,7800	613.317	1.107.781,54
16/4/2007	1,7800	6,59%	1,6700	1,8000	1,6600	649.152	1.107.628,33
13/4/2007	1,6700	-0,60%	1,6800	1,6900	1,6500	308.040	510.513,00
12/4/2007	1,6800	-1,75%	1,6800	1,6900	1,6500	104.300	148.598,70
11/4/2007	1,7100	1,79%	1,6800	1,7100	1,6600	260.793	416.430,91
05/4/2007	1,6800	0,60%	1,6600	1,6900	1,6600	74.718	125.238,46
04/4/2007	1,6700	-0,60%	1,6800	1,6900	1,6500	157.387	258.652,17
03/4/2007	1,6800	-2,33%	1,7200	1,7300	1,6500	252.098	407.458,79
02/4/2007	1,7200	1,18%	1,6800	1,7200	1,6700	109.836	172.032,75
30/3/2007	1,7000	-1,16%	1,7000	1,7000	1,6700	46.382	42.269,74
29/3/2007	1,7200	42,15%	1,6800	1,7200	1,6800	89.451	152.451,10
29/3/2007	1,2100	-28,40%	1,2100	1,2100	1,2100	3.000	3.630,00
28/3/2007	1,6900	0,00%	1,6800	1,6900	1,6600	77.844	123.469,12
27/3/2007	1,6900	-2,31%	1,7100	1,7100	1,6800	86.750	146.910,90
26/3/2007	1,7300	1,17%	1,7000	1,7300	1,6800	71.694	122.464,53
23/3/2007	1,7100	2,40%	1,6800	1,7100	1,6600	85.389	138.092,52
22/3/2007	1,6700	2,45%	1,6500	1,6900	1,6400	276.280	460.836,50
20/3/2007	1,6300	-0,61%	1,6400	1,6700	1,6200	84.805	135.957,58
19/3/2007	1,6400	0,61%	1,6300	1,6500	1,6100	124.134	202.722,77
16/3/2007	1,6300	0,00%	1,6500	1,6500	1,6100	119.726	194.195,70
15/3/2007	1,6300	-0,61%	1,6500	1,7000	1,6200	228.084	346.320,46
14/3/2007	1,6400	-1,80%	1,6700	1,6700	1,6200	231.201	377.580,29
13/3/2007	1,6700	-1,76%	1,6900	1,7100	1,6600	89.692	150.255,43
12/3/2007	1,7000	39,34%	1,7100	1,7400	1,7000	39.825	65.425,54
12/3/2007	1,2200	1,67%	1,2200	1,2200	1,2200	2.000	2.440,00
08/3/2007	1,2000	-31,03%	1,2000	1,2000	1,2000	1.586	1.903,00
08/3/2007	1,7400	-2,25%	1,7800	1,7800	1,7300	124.879	218.375,81
07/3/2007	1,7800	1,14%	1,8200	1,8300	1,7800	254.779	457.683,72
06/3/2007	1,7600	3,53%	1,7300	1,7700	1,7000	268.517	464.519,52
05/3/2007	1,7000	41,67%	1,6800	1,7200	1,6500	273.719	461.292,07
05/3/2007	1,2000	-31,43%	1,2000	1,2000	1,2000	2.000	2.400,00
02/3/2007	1,7500	2,94%	1,7000	1,7700	1,6800	218.262	375.952,52
01/3/2007	1,7000	-5,03%	1,7600	1,8100	1,7000	254.786	448.196,76
28/2/2007	1,7900	49,17%	1,7400	1,7900	1,7400	303.412	533.863,33
28/2/2007	1,2000	-32,58%	1,2000	1,2000	1,2000	3.000	3.600,00
27/2/2007	1,7800	-4,81%	1,8500	1,8500	1,7800	241.488	434.891,57
26/2/2007	1,8700	-1,06%	1,8600	1,9000	1,8500	73.743	137.933,95
23/2/2007	1,8900	0,53%	1,8700	1,8900	1,8500	67.885	127.168,40
22/2/2007	1,8800	0,00%	1,9000	1,9000	1,8200	118.235	219.871,45
21/2/2007	1,8800	54,10%	1,9100	1,9400	1,8700	52.160	98.787,97
21/2/2007	1,2200	-36,13%	1,2200	1,2200	1,2200	10	12,00
20/2/2007	1,9100	1,06%	1,8800	1,9100	1,8800	101.315	192.005,65
16/2/2007	1,8900	0,00%	1,8700	1,9000	1,8500	83.344	156.482,77
15/2/2007	1,8900	2,16%	1,8800	1,9100	1,8500	166.207	312.605,04
14/2/2007	1,8500	0,54%	1,8700	1,8800	1,8300	165.429	307.079,47
13/2/2007	1,8400	4,55%	1,7600	1,8500	1,7600	317.053	576.864,55
12/2/2007	1,7600	-6,38%	1,8400	1,8400	1,7400	422.212	749.092,63
09/2/2007	1,8800	-3,59%	1,9500	1,9500	1,8600	198.910	375.977,13
08/2/2007	1,9500	1,04%	1,9500	2,0000	1,9100	69.649	135.593,20
07/2/2007	1,9300	-1,53%	1,9600	2,0100	1,9000	184.886	360.170,55
06/2/2007	1,9600	-2,00%	1,9800	2,0000	1,9100	184.125	356.472,15
05/2/2007	2,0000	-0,50%	2,0200	2,0200	1,9700	94.862	189.080,96
02/2/2007	2,0100	0,00%	2,0300	2,0700	1,9900	325.301	657.122,86
01/2/2007	2,0100	-4,74%	2,1200	2,1700	2,0100	912.273	1.916.741,68
31/1/2007	2,1100	9,33%	1,9500	2,1100	1,9400	961.199	1.959.666,51
29/1/2007	1,9300	-7,66%	2,0800	2,0800	1,9100	689.857	1.350.474,30
26/1/2007	2,0900	0,00%	2,0800	2,1000	2,0100	429.383	882.397,84
25/1/2007	2,0900	-1,42%	2,1000	2,1400	2,0400	478.664	995.266,58
24/1/2007	2,1200	-1,85%	2,1100	2,2100	2,0800	679.268	1.441.198,43
23/1/2007	2,1600	-4,85%	2,2500	2,2500	2,1400	774.735	1.689.057,76
22/1/2007	2,2700	-3,40%	2,3500	2,3500	2,2400	254.386	584.084,30
19/1/2007	2,3500	-1,67%	2,3800	2,3900	2,3400	177.890	419.974,60
18/1/2007	2,3900	4,82%	2,2800	2,3900	2,2700	301.230	702.765,95
17/1/2007	2,2800	-2,15%	2,3400	2,3700	2,2500	461.392	1.063.605,75
16/1/2007	2,3300	-1,27%	2,3600	2,3900	2,2500	717.085	1.654.573,94
15/1/2007	2,3600	-7,81%	2,5600	2,6300	2,3600	711.207	1.776.259,88
12/1/2007	2,5600	6,67%	2,5800	2,6800	2,5400	1.063.851	2.755.234,70
11/1/2007	2,4000	92,00%	2,3000	2,4000	2,2900	905.141	2.108.761,01
11/1/2007	1,2500	-44,93%	1,2500	1,2500	1,2500	1.108	1.385,00
10/1/2007	2,2700	-0,44%	2,2800	2,2800	2,2300	309.635	696.342,75
09/1/2007	2,2800	82,40%	2,3000	2,3300	2,2600	671.493	1.540.275,71
09/1/2007	1,2500	-45,65%	1,2500	1,2500	1,2500	2.500	3.125,00
08/1/2007	2,3000	5,50%	2,1700	2,3000	2,1700	929.518	2.081.875,69
05/1/2007	2,1800	70,31%	2,1000	2,1800	2,1000	615.142	1.325.928,16
05/1/2007	1,2800	2,40%	1,2500	1,2800	1,2500	9.177	11.741,00
04/1/2007	1,2500	-40,76%	1,2500	1,2500	1,2500	92	115,00
04/1/2007	2,1100	0,48%	2,1000	2,1100	2,0800	102.044	214.789,42
03/1/2007	2,1000	-0,47%	2,1200	2,1200	2,1000	185.458	391.953,65
02/1/2007	2,1100	1,44%	2,0700	2,1100	2,0700	93.838	197.088,52
29/12/2006	2,0800	0,48%	2,0800	2,0900	2,0700	19.920	41.411,80
28/12/2006	2,0700	-0,48%	2,0800	2,0900	2,0700	65.340	135.732,38
27/12/2006	2,0800	0,00%	2,0700	2,1000	2,0700	70.115	146.082,08
22/12/2006	2,0800	66,40%	2,0700	2,0800	2,0600	37.061	488.234,00
22/12/2006	1,2500	0,00%	1,2500	1,2500	1,2500	10	1.300,00
21/12/2006	1,2500	-39,61%	1,2500	1,2500	1,2500	10	13,00
21/12/2006	2,0700	-1,90%	2,0800	2,1000	2,0700	197.529	411.513,15
20/12/2006	2,1100	2,43%	2,0500	2,1400	2,0500	717.568	1.518.420,99
19/12/2006	2,0600	0,00%	2,0700	2,0700	2,0100	257.986	528.141,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%