Συνεχης ενημερωση

ΠΑΡΝΑΣΣΟΣ (ΠΑΡΝ)

0,0700 €

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
24/11/2010	0,6200	1,64%	0,5900	0,6300	0,5700	101.185	,00
23/11/2010	0,6100	-4,69%	0,6200	0,6400	0,5900	124.164	,00
22/11/2010	0,6400	-9,86%	0,7100	0,7100	0,6400	113.620	,00
19/11/2010	0,7100	-2,74%	0,7400	0,7400	0,7000	22.165	,00
18/11/2010	0,7300	2,82%	0,7100	0,7500	0,7100	65.951	,00
17/11/2010	0,7100	-1,39%	0,7000	0,7300	0,6800	74.384	,00
16/11/2010	0,7200	0,00%	0,7000	0,7300	0,6900	74.450	,00
15/11/2010	0,7200	-4,00%	0,7300	0,7700	0,7200	47.127	,00
12/11/2010	0,7500	2,74%	0,7000	0,7700	0,7000	79.264	,00
11/11/2010	0,7300	-3,95%	0,7600	0,7600	0,7200	36.900	,00
10/11/2010	0,7600	-6,17%	0,8100	0,8100	0,7500	80.468	,00
09/11/2010	0,8100	-1,22%	0,8200	0,8200	0,8000	38.142	,00
08/11/2010	0,8200	2,50%	0,8500	0,8600	0,8100	60.841	,00
05/11/2010	0,8000	-1,23%	0,8000	0,8200	0,7900	41.783	,00
04/11/2010	0,8100	-2,41%	0,8300	0,8600	0,8000	63.600	,00
03/11/2010	0,8300	0,00%	0,8300	0,8600	0,8200	55.000	,00
02/11/2010	0,8300	-1,19%	0,8000	0,8800	0,8000	108.840	,00
01/11/2010	0,8400	-7,69%	0,9000	0,9200	0,8200	112.120	,00
29/10/2010	0,9100	-5,21%	0,9600	0,9600	0,9000	83.395	,00
27/10/2010	0,9600	3,23%	0,9300	0,9800	0,9200	131.636	,00
26/10/2010	0,9300	-6,06%	0,9800	1,0200	0,9200	144.351	,00
25/10/2010	0,9900	6,45%	0,9300	1,0100	0,9300	157.000	,00
22/10/2010	0,9300	0,00%	0,9200	0,9500	0,9200	55.430	,00
21/10/2010	0,9300	-2,11%	0,9400	0,9700	0,9300	20.200	,00
20/10/2010	0,9500	4,40%	0,9000	0,9800	0,9000	62.502	,00
19/10/2010	0,9100	-1,09%	0,9300	0,9500	0,9100	40.189	,00
18/10/2010	0,9200	-1,08%	0,9200	0,9400	0,9200	9.762	,00
15/10/2010	0,9300	-1,06%	0,9200	0,9600	0,9200	16.012	,00
14/10/2010	0,9400	-2,08%	0,9700	0,9700	0,9300	63.900	,00
13/10/2010	0,9600	4,35%	0,9200	1,0000	0,9200	127.860	,00
12/10/2010	0,9200	-1,08%	0,9300	0,9500	0,9000	37.265	,00
11/10/2010	0,9300	-5,10%	0,9600	0,9900	0,8900	126.759	,00
08/10/2010	0,9800	-3,92%	1,0100	1,0300	0,9800	35.455	,00
07/10/2010	1,0200	3,03%	0,9900	1,0600	0,9900	111.221	,00
06/10/2010	0,9900	1,02%	0,9700	1,0200	0,9700	59.335	,00
05/10/2010	0,9800	0,00%	0,9800	1,0100	0,9500	48.450	,00
04/10/2010	0,9800	0,00%	0,9800	1,0200	0,9700	56.700	,00
01/10/2010	0,9800	2,08%	0,9500	1,0100	0,9500	122.339	,00
30/9/2010	0,9600	5,49%	0,9000	0,9700	0,9000	64.500	,00
29/9/2010	0,9100	-1,09%	0,9200	0,9300	0,9000	45.000	,00
28/9/2010	0,9200	-4,17%	0,9200	0,9500	0,8900	85.200	,00
27/9/2010	0,9600	-4,95%	0,9600	1,0800	0,9300	113.270	,00
24/9/2010	1,0100	3,06%	1,0700	1,1200	1,0000	187.865	,00
23/9/2010	0,9800	16,67%	0,8300	1,0000	0,8300	273.200	,00
22/9/2010	0,8400	-6,67%	0,8900	0,9100	0,8100	74.264	,00
21/9/2010	0,9000	1,12%	0,8800	0,9300	0,8800	65.180	,00
20/9/2010	0,8900	-6,32%	0,9400	0,9500	0,8600	72.084	,00
17/9/2010	0,9500	1,06%	0,9600	0,9700	0,9400	64.000	,00
16/9/2010	0,9400	3,30%	0,9100	0,9600	0,9100	71.100	,00
15/9/2010	0,9100	-3,19%	0,9400	0,9600	0,9000	119.273	,00
14/9/2010	0,9400	-7,84%	1,0100	1,0600	0,9200	201.134	,00
13/9/2010	1,0200	-3,77%	1,0800	1,0900	1,0100	53.750	,00
10/9/2010	1,0600	-2,75%	1,0800	1,1300	1,0500	80.069	,00
09/9/2010	1,0900	-1,80%	1,1100	1,1600	1,0700	114.000	,00
08/9/2010	1,1100	5,71%	1,0000	1,1300	0,9700	196.300	,00
07/9/2010	1,0500	-8,70%	1,0900	1,1500	1,0400	211.850	,00
06/9/2010	1,1500	13,86%	1,0300	1,1700	1,0300	227.719	,00
03/9/2010	1,0100	2,02%	1,0700	1,0700	1,0000	61.151	,00
02/9/2010	0,9900	-6,60%	1,0700	1,0700	0,9800	139.849	,00
01/9/2010	1,0600	6,00%	1,0000	1,1000	1,0000	217.490	,00
31/8/2010	1,0000	19,05%	0,8000	1,0000	0,7900	199.000	,00
30/8/2010	0,8400	-6,67%	0,9300	0,9300	0,8300	111.992	,00
27/8/2010	0,9000	-3,23%	0,9000	0,9600	0,8900	55.267	,00
26/8/2010	0,9300	1,09%	0,9500	0,9800	0,8800	106.557	,00
25/8/2010	0,9200	-8,91%	0,9700	1,0500	0,9100	122.352	,00
24/8/2010	1,0100	-9,01%	1,0900	1,0900	0,9800	124.842	,00
23/8/2010	1,1100	-1,77%	1,0700	1,1600	1,0700	169.155	,00
20/8/2010	1,1300	-0,88%	1,1200	1,1600	1,0600	149.146	,00
19/8/2010	1,1400	5,56%	1,0400	1,1800	1,0400	210.217	,00
18/8/2010	1,0800	1,89%	1,1600	1,2100	1,0500	260.954	,00
17/8/2010	1,0600	17,78%	0,9000	1,0800	0,9000	145.917	,00
16/8/2010	0,9000	9,76%	0,8300	0,9200	0,8300	101.189	,00
13/8/2010	0,8200	1,23%	0,8000	0,8500	0,7900	38.914	,00
12/8/2010	0,8100	8,00%	0,7700	0,8600	0,7500	56.900	,00
11/8/2010	0,7500	-6,25%	0,7500	0,7900	0,7400	67.842	,00
10/8/2010	0,8000	-3,61%	0,8200	0,8200	0,7700	39.643	,00
09/8/2010	0,8300	-2,35%	0,8300	0,8800	0,8200	18.560	,00
06/8/2010	0,8500	0,00%	0,8400	0,9100	0,8300	52.749	,00
05/8/2010	0,8500	3,66%	0,8100	0,9000	0,8100	82.546	,00
04/8/2010	0,8200	-2,38%	0,8100	0,8400	0,8100	32.433	,00
03/8/2010	0,8400	2,44%	0,8300	0,8800	0,8100	61.000	,00
02/8/2010	0,8200	9,33%	0,7400	0,8500	0,7400	116.930	,00
30/7/2010	0,7500	-3,85%	0,7600	0,7700	0,7300	43.400	,00
29/7/2010	0,7800	5,41%	0,7200	0,8000	0,7200	120.354	,00
28/7/2010	0,7400	0,00%	0,7600	0,7700	0,7200	96.814	,00
27/7/2010	0,7400	13,85%	0,6400	0,7600	0,6400	147.200	,00
26/7/2010	0,6500	1,56%	0,6500	0,6500	0,6300	34.878	,00
23/7/2010	0,6400	-1,54%	0,6500	0,6600	0,6400	26.890	,00
22/7/2010	0,6500	-1,52%	0,6500	0,6700	0,6400	25.547	,00
21/7/2010	0,6600	-1,49%	0,6600	0,6800	0,6600	4.220	,00
20/7/2010	0,6700	-1,47%	0,6600	0,7200	0,6600	26.700	,00
19/7/2010	0,6800	-4,23%	0,6900	0,7000	0,6600	76.661	,00
16/7/2010	0,7100	-1,39%	0,7200	0,7300	0,7000	22.850	,00
15/7/2010	0,7200	0,00%	0,7200	0,7400	0,7000	76.500	,00
14/7/2010	0,7200	0,00%	0,7200	0,7500	0,7000	29.500	,00
13/7/2010	0,7200	0,00%	0,7200	0,7500	0,7000	29.804	,00
12/7/2010	0,7200	4,35%	0,6600	0,7400	0,6600	36.000	,00
09/7/2010	0,6900	2,99%	0,7100	0,7100	0,6800	28.160	,00
08/7/2010	0,6700	6,35%	0,6600	0,6800	0,6500	31.320	,00
07/7/2010	0,6300	0,00%	0,6300	0,6500	0,6200	9.590	,00
06/7/2010	0,6300	1,61%	0,6100	0,6600	0,6100	25.640	,00
05/7/2010	0,6200	-1,59%	0,6500	0,6600	0,6100	21.360	,00
02/7/2010	0,6300	-1,56%	0,6600	0,6800	0,6100	30.233	,00
01/7/2010	0,6400	8,47%	0,5700	0,6800	0,5700	57.297	,00
30/6/2010	0,5900	0,00%	0,5700	0,6900	0,5700	84.233	,00
29/6/2010	0,5900	-9,23%	0,6500	0,6500	0,5700	89.350	,00
28/6/2010	0,6500	0,00%	0,6300	0,6700	0,6300	27.396	,00
25/6/2010	0,6500	-2,99%	0,6900	0,7100	0,6400	23.098	,00
24/6/2010	0,6700	-2,90%	0,6700	0,7100	0,6300	77.137	,00
23/6/2010	0,6900	-6,76%	0,7000	0,7600	0,6700	54.219	,00
22/6/2010	0,7400	-1,33%	0,7400	0,7600	0,7200	33.600	,00
21/6/2010	0,7500	10,29%	0,7200	0,7800	0,7200	70.553	,00
18/6/2010	0,6800	13,33%	0,6200	0,7000	0,6100	117.088	,00
17/6/2010	0,6000	-1,64%	0,5800	0,6400	0,5800	50.459	,00
16/6/2010	0,6100	8,93%	0,5600	0,6300	0,5600	69.255	,00
15/6/2010	0,5600	7,69%	0,5200	0,6000	0,5200	83.906	,00
14/6/2010	0,5200	15,56%	0,4800	0,5400	0,4700	38.840	,00
11/6/2010	0,4500	2,27%	0,4600	0,4700	0,4400	39.825	,00
10/6/2010	0,4400	-10,20%	0,5000	0,5000	0,4300	92.250	,00
09/6/2010	0,4900	6,52%	0,4700	0,5000	0,4600	58.408	,00
08/6/2010	0,4600	-2,13%	0,4700	0,4900	0,4400	87.250	,00
07/6/2010	0,4700	-6,00%	0,4700	0,4900	0,4600	44.100	,00
04/6/2010	0,5000	-7,41%	0,5200	0,5400	0,5000	13.909	,00
03/6/2010	0,5400	1,89%	0,5500	0,5600	0,5400	10.710	,00
02/6/2010	0,5300	-1,85%	0,5600	0,5700	0,5200	18.100	,00
01/6/2010	0,5400	-1,82%	0,5300	0,5500	0,5200	9.194	,00
31/5/2010	0,5500	-1,79%	0,5600	0,5700	0,5400	19.810	,00
28/5/2010	0,5600	0,00%	0,5700	0,5800	0,5500	23.623	,00
27/5/2010	0,5600	-1,75%	0,5700	0,5800	0,5500	21.370	,00
26/5/2010	0,5700	1,79%	0,5600	0,5800	0,5600	9.452	,00
25/5/2010	0,5600	-5,08%	0,5400	0,5700	0,5400	23.500	,00
21/5/2010	0,5900	1,72%	0,5600	0,6100	0,5600	32.432	,00
20/5/2010	0,5800	-3,33%	0,6000	0,6200	0,5700	18.013	,00
19/5/2010	0,6000	1,69%	0,5800	0,6200	0,5600	38.301	,00
18/5/2010	0,5900	-1,67%	0,6100	0,6200	0,5900	21.460	,00
17/5/2010	0,6000	-6,25%	0,6100	0,6100	0,5900	30.000	,00
14/5/2010	0,6400	-3,03%	0,6500	0,6700	0,6300	5.500	,00
13/5/2010	0,6600	-2,94%	0,6700	0,6800	0,6500	18.177	,00
12/5/2010	0,6800	0,00%	0,6700	0,6900	0,6500	40.927	,00
11/5/2010	0,6800	-1,45%	0,6900	0,7000	0,6500	26.700	,00
10/5/2010	0,6900	18,97%	0,6100	0,6900	0,6100	96.000	,00
07/5/2010	0,5800	-3,33%	0,5600	0,5900	0,5500	23.394	,00
06/5/2010	0,6000	3,45%	0,5600	0,6200	0,5600	37.145	,00
05/5/2010	0,5800	-7,94%	0,6000	0,6400	0,5700	93.000	,00
04/5/2010	0,6300	-8,70%	0,6400	0,6600	0,6300	68.700	,00
03/5/2010	0,6900	-2,82%	0,7100	0,7400	0,6800	51.799	,00
30/4/2010	0,7100	0,00%	0,7000	0,7600	0,7000	117.300	,00
29/4/2010	0,7100	16,39%	0,6300	0,7300	0,6000	141.500	,00
28/4/2010	0,6100	8,93%	0,5800	0,6700	0,5200	81.135	,00
27/4/2010	0,5600	-18,84%	0,6500	0,6800	0,5600	131.830	,00
26/4/2010	0,6900	-5,48%	0,7400	0,7400	0,6700	102.711	,00
23/4/2010	0,7300	-7,59%	0,7900	0,8300	0,7200	77.500	,00
22/4/2010	0,7900	-8,14%	0,8200	0,8600	0,7800	60.900	,00
21/4/2010	0,8600	-4,44%	0,9000	0,9000	0,8500	19.500	,00
20/4/2010	0,9000	-3,23%	0,9300	0,9400	0,8800	52.005	,00
19/4/2010	0,9300	-5,10%	0,9500	0,9600	0,9100	20.620	,00
16/4/2010	0,9800	-2,97%	1,0100	1,0200	0,9700	39.270	,00
15/4/2010	1,0100	-0,98%	1,0100	1,0300	0,9800	46.170	,00
14/4/2010	1,0200	-0,97%	1,0100	1,0400	0,9900	49.394	,00
13/4/2010	1,0300	-5,50%	1,0700	1,0800	1,0300	57.276	,00
12/4/2010	1,0900	1,87%	1,0900	1,1500	1,0800	54.300	,00
09/4/2010	1,0700	1,90%	1,0400	1,0900	1,0300	56.532	,00
08/4/2010	1,0500	-0,94%	1,0200	1,1000	1,0200	96.700	,00
07/4/2010	1,0600	-5,36%	1,0900	1,1300	1,0600	27.153	,00
06/4/2010	1,1200	0,00%	1,1200	1,1800	1,0900	88.771	,00
01/4/2010	1,1200	8,74%	1,0700	1,1600	1,0400	159.217	,00
31/3/2010	1,0300	-2,83%	1,0400	1,0800	1,0200	31.600	,00
30/3/2010	1,0600	-1,85%	1,0600	1,0900	1,0600	28.430	,00
29/3/2010	1,0800	-0,92%	1,1300	1,1300	1,0800	16.255	,00
26/3/2010	1,0900	2,83%	1,1000	1,1400	1,0700	44.621	,00
24/3/2010	1,0600	0,95%	1,0800	1,1000	1,0600	28.905	,00
23/3/2010	1,0500	-0,94%	1,0500	1,1000	1,0400	21.384	,00
22/3/2010	1,0600	-2,75%	1,0900	1,1200	1,0400	42.600	,00
19/3/2010	1,0900	0,93%	1,0400	1,1000	1,0400	21.440	,00
18/3/2010	1,0800	-2,70%	1,1500	1,1800	1,0600	66.400	,00
17/3/2010	1,1100	-2,63%	1,1400	1,1800	1,1000	26.299	,00
16/3/2010	1,1400	-5,00%	1,2000	1,2300	1,1300	79.100	,00
15/3/2010	1,2000	10,09%	1,0800	1,2500	1,0800	181.573	,00
12/3/2010	1,0900	-1,80%	1,1000	1,1100	1,0800	19.283	,00
11/3/2010	1,1100	0,00%	1,1200	1,1600	1,1000	24.246	,00
10/3/2010	1,1100	4,72%	1,0500	1,1200	1,0500	30.140	,00
09/3/2010	1,0600	-2,75%	1,0700	1,0900	1,0400	6.650	,00
08/3/2010	1,0900	-0,91%	1,0800	1,1400	1,0700	17.716	,00
05/3/2010	1,1000	-0,90%	1,0900	1,1400	1,0800	32.400	,00
04/3/2010	1,1100	-5,13%	1,1300	1,1700	1,1100	22.100	,00
03/3/2010	1,1700	0,86%	1,1500	1,2200	1,1400	81.700	,00
02/3/2010	1,1600	13,73%	1,0200	1,1700	1,0200	128.000	,00
01/3/2010	1,0200	2,00%	1,0000	1,0300	1,0000	11.413	,00
26/2/2010	1,0000	2,04%	0,9600	1,0000	0,9600	4.991	,00
25/2/2010	0,9800	0,00%	0,9700	0,9800	0,9400	7.908	,00
24/2/2010	0,9800	-2,00%	0,9700	0,9900	0,9600	3.150	,00
23/2/2010	1,0000	-1,96%	1,0100	1,0100	0,9800	3.550	,00
22/2/2010	1,0200	4,08%	1,0000	1,0300	0,9800	11.990	,00
19/2/2010	0,9800	0,00%	0,9700	1,0000	0,9600	17.367	,00
18/2/2010	0,9800	0,00%	0,9600	1,0200	0,9600	25.640	,00
17/2/2010	0,9800	-1,01%	0,9700	1,0000	0,9600	7.652	,00
16/2/2010	0,9900	-1,00%	1,0000	1,0000	0,9500	11.530	,00
12/2/2010	1,0000	0,00%	1,0000	1,0100	0,9600	14.368	,00
11/2/2010	1,0000	-3,85%	1,0600	1,0700	0,9800	22.972	,00
10/2/2010	1,0400	8,33%	0,9900	1,0500	0,9900	60.192	,00
09/2/2010	0,9600	5,49%	0,9200	0,9600	0,9000	19.065	,00
08/2/2010	0,9100	-3,19%	0,9200	0,9700	0,8600	41.400	,00
05/2/2010	0,9400	-8,74%	1,0000	1,0300	0,9300	50.573	,00
04/2/2010	1,0300	-3,74%	1,0500	1,0700	1,0200	15.815	,00
03/2/2010	1,0700	0,94%	1,0700	1,1300	1,0500	35.650	,00
02/2/2010	1,0600	-1,85%	1,0600	1,0800	1,0300	13.405	,00
01/2/2010	1,0800	0,00%	1,0800	1,0900	1,0600	9.680	,00
29/1/2010	1,0800	0,00%	1,0800	1,0900	1,0600	11.143	,00
28/1/2010	1,0800	-2,70%	1,1100	1,1100	1,0600	33.750	,00
27/1/2010	1,1100	-0,89%	1,1200	1,1400	1,0800	28.515	,00
26/1/2010	1,1200	-0,88%	1,1300	1,1300	1,0800	19.610	,00
25/1/2010	1,1300	0,89%	1,1000	1,1400	1,1000	29.209	,00
22/1/2010	1,1200	0,00%	1,1000	1,1200	1,0700	21.980	,00
21/1/2010	1,1200	-5,88%	1,1500	1,1700	1,1000	44.216	,00
20/1/2010	1,1900	-2,46%	1,1800	1,2300	1,1300	26.175	,00
19/1/2010	1,2200	-2,40%	1,2000	1,2600	1,1300	70.605	,00
18/1/2010	1,2500	-6,72%	1,3000	1,3000	1,2400	9.530	,00
15/1/2010	1,3400	-0,74%	1,3300	1,3600	1,3200	7.673	,00
14/1/2010	1,3500	-2,88%	1,3600	1,3900	1,3300	6.158	,00
13/1/2010	1,3900	0,72%	1,3300	1,4300	1,3300	24.540	,00
12/1/2010	1,3800	-4,17%	1,3900	1,4300	1,3300	33.639	,00
11/1/2010	1,4400	2,86%	1,4000	1,4700	1,4000	35.267	,00
08/1/2010	1,4000	-3,45%	1,4200	1,4700	1,3700	20.621	,00
07/1/2010	1,4500	3,57%	1,3600	1,4800	1,3600	31.014	,00
05/1/2010	1,4000	5,26%	1,3000	1,4200	1,3000	20.806	,00
04/1/2010	1,3300	0,00%	1,3000	1,3400	1,2800	14.473	,00
31/12/2009	1,3300	0,76%	1,3300	1,3500	1,2900	18.120	23.719,44
30/12/2009	1,3200	0,00%	1,2900	1,3400	1,2900	14.322	18.622,86
29/12/2009	1,3200	0,76%	1,3000	1,3300	1,3000	5.320	6.982,20
28/12/2009	1,3100	-0,76%	1,3200	1,3200	1,2900	10.790	14.125,18
23/12/2009	1,3200	-2,22%	1,3700	1,3800	1,3200	10.550	14.233,15
22/12/2009	1,3500	0,75%	1,3100	1,4000	1,3100	23.700	32.240,76
21/12/2009	1,3400	-1,47%	1,3600	1,3700	1,3200	10.000	13.338,35
18/12/2009	1,3600	0,74%	1,3600	1,3700	1,3200	10.098	13.622,32
17/12/2009	1,3500	1,50%	1,2800	1,3500	1,2800	20.312	26.981,47
16/12/2009	1,3300	0,00%	1,2800	1,3800	1,2800	28.574	38.006,05
15/12/2009	1,3300	-0,75%	1,3200	1,3400	1,2600	43.056	56.774,09
14/12/2009	1,3400	-0,74%	1,3500	1,3900	1,3100	20.963	28.036,75
11/12/2009	1,3500	-4,26%	1,4100	1,4500	1,3100	27.135	37.864,42
10/12/2009	1,4100	2,92%	1,3700	1,4300	1,3400	59.010	82.625,33
09/12/2009	1,3700	-2,14%	1,3800	1,4100	1,3000	70.384	95.557,51
08/12/2009	1,4000	-6,04%	1,4300	1,4700	1,3900	18.787	26.734,52
07/12/2009	1,4900	1,36%	1,4300	1,5100	1,4000	13.200	19.214,69
04/12/2009	1,4700	-3,29%	1,4800	1,4900	1,3700	88.088	126.170,73
03/12/2009	1,5200	-5,00%	1,6000	1,6800	1,5000	26.530	41.809,62
02/12/2009	1,6000	-0,62%	1,6100	1,6400	1,5800	12.592	20.168,97
01/12/2009	1,6100	11,81%	1,4300	1,6400	1,4300	77.646	,00
30/11/2009	1,4400	0,00%	1,3900	1,5000	1,3900	37.406	,00
27/11/2009	1,4400	0,00%	1,3900	1,5200	1,3600	36.054	,00
26/11/2009	1,4400	-8,28%	1,5600	1,5600	1,4200	559.562	,00
25/11/2009	1,5700	-8,19%	1,6900	1,7200	1,5400	48.170	,00
24/11/2009	1,7100	-2,29%	1,7100	1,7800	1,7000	7.733	,00
23/11/2009	1,7500	3,55%	1,6200	1,8100	1,6200	62.115	,00
20/11/2009	1,6900	-5,06%	1,7600	1,7700	1,6400	56.727	,00
19/11/2009	1,7800	-1,66%	1,7800	1,8400	1,7500	16.212	,00
18/11/2009	1,8100	1,12%	1,7500	1,8400	1,7500	37.922	,00
17/11/2009	1,7900	-1,10%	1,7700	1,8700	1,7700	40.750	,00
16/11/2009	1,8100	-1,09%	1,8400	1,9500	1,7600	78.130	,00
13/11/2009	1,8300	-3,17%	1,8600	1,9100	1,8000	10.835	,00
12/11/2009	1,8900	0,53%	1,8600	1,9300	1,8000	39.550	,00
11/11/2009	1,8800	-1,05%	1,8800	1,9300	1,8600	18.064	,00
10/11/2009	1,9000	-0,52%	1,9000	1,9400	1,8400	44.932	,00
09/11/2009	1,9100	1,06%	1,8600	1,9600	1,8600	24.360	,00
06/11/2009	1,8900	-1,05%	1,9100	1,9400	1,8800	23.778	,00
05/11/2009	1,9100	0,53%	1,8700	1,9400	1,8700	39.146	,00
04/11/2009	1,9000	0,00%	1,9000	1,9500	1,8900	23.291	,00
03/11/2009	1,9000	-1,55%	1,9200	1,9800	1,8800	38.892	,00
02/11/2009	1,9300	-2,53%	1,9300	1,9600	1,8900	38.500	,00
30/10/2009	1,9800	-2,46%	2,0300	2,0900	1,9600	26.896	,00
29/10/2009	2,0300	1,50%	1,9500	2,1000	1,9200	48.007	,00
27/10/2009	2,0000	-3,38%	2,0300	2,0600	1,9900	58.831	,00
26/10/2009	2,0700	-3,72%	2,1200	2,1500	2,0600	54.154	,00
23/10/2009	2,1500	0,00%	2,1900	2,2300	2,1300	51.088	,00
22/10/2009	2,1500	0,94%	2,0900	2,2100	2,0900	84.820	,00
21/10/2009	2,1300	-0,47%	2,1200	2,1600	2,1000	48.080	,00
20/10/2009	2,1400	0,94%	2,1200	2,1900	2,1000	75.571	,00
19/10/2009	2,1200	-0,93%	2,1400	2,1700	2,1100	43.424	,00
16/10/2009	2,1400	-1,83%	2,1400	2,2300	2,1000	105.262	,00
15/10/2009	2,1800	-2,68%	2,2100	2,2900	2,1600	92.573	,00
14/10/2009	2,2400	2,28%	2,1900	2,3300	2,1900	126.623	,00
13/10/2009	2,1900	-4,37%	2,2700	2,3300	2,1600	126.854	,00
12/10/2009	2,2900	-0,87%	2,2600	2,3600	2,2600	251.462	,00
09/10/2009	2,3100	9,48%	2,1400	2,3200	2,1000	372.473	,00
08/10/2009	2,1100	-0,94%	2,1300	2,1600	2,1000	77.935	,00
07/10/2009	2,1300	0,95%	2,0800	2,1600	2,0800	95.590	,00
06/10/2009	2,1100	2,93%	2,0800	2,1300	2,0600	68.003	,00
05/10/2009	2,0500	-1,44%	2,1400	2,1500	2,0000	58.364	,00
02/10/2009	2,0800	-3,26%	2,0800	2,1300	2,0600	66.336	,00
01/10/2009	2,1500	-1,83%	2,1900	2,2400	2,1100	109.871	,00
30/9/2009	2,1900	0,00%	2,2100	2,2800	2,1600	153.109	,00
29/9/2009	2,1900	4,29%	2,0800	2,2300	2,0800	170.230	,00
28/9/2009	2,1000	-1,41%	2,1200	2,1500	2,0800	109.038	,00
25/9/2009	2,1300	-2,29%	2,1900	2,2000	2,1100	40.122	,00
24/9/2009	2,1800	1,40%	2,1500	2,2200	2,1400	59.735	,00
23/9/2009	2,1500	0,00%	2,1900	2,2000	2,1400	47.751	,00
22/9/2009	2,1500	-1,38%	2,1900	2,2300	2,1400	55.593	,00
21/9/2009	2,1800	-2,24%	2,2200	2,2400	2,1600	40.165	,00
18/9/2009	2,2300	0,90%	2,2000	2,3000	2,2000	55.881	,00
17/9/2009	2,2100	-1,78%	2,2500	2,3000	2,2000	69.464	,00
16/9/2009	2,2500	0,00%	2,2200	2,3300	2,2000	151.984	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%