Συνεχης ενημερωση

ΣΙΔΕΝΟΡ (ΣΙΔΕ)

1,0400 €

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
31/3/2008	7,9800	5,00%	7,5200	8,0800	7,4400	353.278	,00
28/3/2008	7,6000	-0,78%	7,6600	7,8000	7,2200	243.037	,00
27/3/2008	7,6600	-4,01%	8,0000	8,0800	7,6400	305.861	,00
26/3/2008	7,9800	3,91%	7,8800	8,0800	7,8800	178.858	,00
20/3/2008	7,6800	-4,00%	7,9800	7,9800	7,6000	191.859	,00
19/3/2008	8,0000	-14,53%	9,4200	9,5200	7,8600	885.030	,00
18/3/2008	9,3600	-3,11%	9,6600	10,0600	9,3600	109.741	,00
17/3/2008	9,6600	-6,76%	10,3600	10,3600	9,3800	76.004	,00
14/3/2008	10,3600	1,57%	10,4800	10,5200	10,2000	94.997	,00
13/3/2008	10,2000	-4,49%	10,2000	10,4200	10,1200	77.355	,00
12/3/2008	10,6800	4,71%	10,3000	10,7800	10,2400	135.987	,00
11/3/2008	10,2000	1,59%	10,0400	10,4200	9,9000	158.920	,00
07/3/2008	10,0400	-3,09%	10,3200	10,3200	9,6800	111.854	,00
06/3/2008	10,3600	-1,52%	10,5200	10,5200	10,1600	740.324	,00
03/3/2008	10,5200	-3,13%	10,6200	10,6200	10,4200	394.836	,00
29/2/2008	10,8600	-0,37%	11,0000	11,0000	10,7400	431.902	,00
28/2/2008	10,9000	-0,18%	11,0600	11,0600	10,8000	318.767	,00
27/2/2008	10,9200	0,74%	10,8400	11,0600	10,8200	213.189	,00
26/2/2008	10,8400	-0,55%	10,9800	11,3000	10,8200	204.078	,00
25/2/2008	10,9000	10,32%	9,9200	11,1000	9,9200	464.514	,00
22/2/2008	9,8800	1,44%	9,7800	9,9000	9,7200	125.308	,00
21/2/2008	9,7400	3,40%	9,5000	9,8200	9,4400	334.423	,00
20/2/2008	9,4200	-2,69%	9,4800	9,6200	9,4200	76.275	,00
19/2/2008	9,6800	0,83%	9,7200	9,7600	9,5000	83.164	,00
18/2/2008	9,6000	0,84%	9,5000	9,7400	9,5000	129.830	,00
15/2/2008	9,5200	-5,56%	10,0800	10,1800	9,4200	682.497	,00
14/2/2008	10,0800	2,86%	9,9600	10,2400	9,8800	203.274	,00
13/2/2008	9,8000	0,00%	9,8400	9,9600	9,7200	178.712	,00
12/2/2008	9,8000	2,51%	9,6000	9,9200	9,5200	316.310	,00
11/2/2008	9,5600	0,63%	9,4200	9,6000	9,3800	71.846	,00
08/2/2008	9,5000	-0,84%	9,6200	9,7800	9,4600	38.392	,00
07/2/2008	9,5800	-0,62%	9,6600	9,7400	9,3000	162.962	,00
06/2/2008	9,6400	-1,63%	9,6000	9,6600	9,4600	139.741	,00
05/2/2008	9,8000	-1,21%	9,9200	9,9200	9,7200	78.716	,00
04/2/2008	9,9200	2,27%	9,7600	10,0000	9,6800	195.523	,00
01/2/2008	9,7000	5,90%	9,3000	9,8000	9,3000	437.319	,00
31/1/2008	9,1600	1,55%	9,0200	9,2600	8,8000	266.837	,00
30/1/2008	9,0200	2,27%	8,8200	9,2200	8,7200	380.301	,00
29/1/2008	8,8200	3,04%	8,6400	8,8800	8,6400	327.092	,00
28/1/2008	8,5600	-2,51%	8,3600	8,5600	8,3200	138.092	,00
25/1/2008	8,7800	2,33%	8,6800	8,9000	8,5000	327.837	,00
24/1/2008	8,5800	6,19%	8,4800	8,6200	8,2600	227.021	,00
23/1/2008	8,0800	-2,18%	8,5800	8,5800	7,9000	293.427	,00
22/1/2008	8,2600	0,49%	7,6000	8,5200	7,5200	398.312	,00
21/1/2008	8,2200	-5,52%	8,2400	8,3600	8,0800	584.250	,00
18/1/2008	8,7000	6,10%	8,0400	8,9400	8,0000	556.517	,00
17/1/2008	8,2000	1,23%	8,1600	8,2400	7,9200	537.917	,00
16/1/2008	8,1000	-1,22%	8,0000	8,1000	7,6200	702.191	,00
15/1/2008	8,2000	-3,30%	8,4800	8,6200	8,1600	364.240	,00
14/1/2008	8,4800	-3,64%	8,6400	8,8600	8,3800	426.320	,00
11/1/2008	8,8000	-4,35%	9,0200	9,2600	8,7800	744.166	,00
10/1/2008	9,2000	-3,36%	9,6400	9,6400	8,8000	747.528	,00
09/1/2008	9,5200	-3,84%	9,8000	9,8600	9,5200	218.688	,00
08/1/2008	9,9000	0,00%	9,9800	10,1600	9,9000	373.897	,00
07/1/2008	9,9000	-2,37%	10,1000	10,1000	9,8000	192.209	,00
04/1/2008	10,1400	0,20%	10,1200	10,4600	10,0800	306.078	,00
03/1/2008	10,1200	-2,50%	10,3000	10,3000	10,1000	157.645	,00
02/1/2008	10,3800	2,17%	10,2600	10,4400	10,1600	159.748	,00
31/12/2007	10,1600	-0,78%	10,2000	10,3000	10,1600	22.430	228.847,44
28/12/2007	10,2400	1,39%	10,1200	10,2400	10,0000	91.050	919.290,28
27/12/2007	10,1000	-0,98%	10,3200	10,4400	10,1000	99.194	1.010.849,20
24/12/2007	10,2000	2,00%	10,2600	10,4400	10,1000	146.975	1.508.075,38
21/12/2007	10,0000	0,00%	10,0000	10,3200	9,8400	326.100	3.283.268,84
20/12/2007	10,0000	-3,85%	10,4800	10,5600	9,9200	291.330	2.959.632,94
19/12/2007	10,4000	-0,95%	10,5000	10,8000	10,3400	209.481	2.212.552,48
18/12/2007	10,5000	-1,87%	10,6400	10,8000	10,5000	368.884	3.924.748,68
17/12/2007	10,7000	-3,08%	10,8200	11,1000	10,7000	261.226	2.845.688,24
14/12/2007	11,0400	-2,82%	11,6000	11,6800	11,0200	335.982	3.786.951,80
13/12/2007	11,3600	3,84%	10,9800	11,7000	10,9200	949.320	10.748.063,48
12/12/2007	10,9400	2,82%	10,4800	11,1000	10,4200	546.519	5.907.879,38
11/12/2007	10,6400	-2,39%	10,9000	11,3600	10,6400	255.419	2.772.246,54
10/12/2007	10,9000	-0,91%	10,9200	10,9600	10,6000	200.386	2.168.994,58
07/12/2007	11,0000	1,29%	10,9800	11,0400	10,8600	347.875	3.820.409,36
06/12/2007	10,8600	2,65%	10,7800	11,0000	10,5800	369.037	3.991.729,78
05/12/2007	10,5800	-2,04%	10,9000	11,0600	10,5800	235.857	2.545.840,42
04/12/2007	10,8000	0,00%	10,8800	11,0600	10,8000	280.112	3.068.778,48
03/12/2007	10,8000	0,00%	11,0000	11,2600	10,8000	281.784	3.103.597,52
30/11/2007	10,8000	0,19%	10,9000	11,0000	10,5200	218.182	2.345.025,32
29/11/2007	10,7800	-0,74%	11,3000	11,4000	10,7000	210.038	2.289.813,82
28/11/2007	10,8600	1,88%	10,8600	10,9600	10,8000	142.049	1.546.982,68
27/11/2007	10,6600	-3,62%	11,0600	11,0600	10,5800	188.370	2.052.767,60
26/11/2007	11,0600	-0,36%	11,3000	11,4800	11,0600	131.283	1.455.659,40
23/11/2007	11,1000	1,46%	11,5000	11,7000	11,0600	193.211	2.159.930,00
22/11/2007	10,9400	-0,18%	10,8400	11,1600	10,4800	148.384	1.593.696,68
21/11/2007	10,9600	-9,27%	12,0000	12,0000	10,8800	400.614	4.510.402,00
20/11/2007	12,0800	-0,17%	11,9800	12,2400	11,9200	351.567	420.292.572,00
19/11/2007	12,1000	-3,20%	12,4200	12,6000	11,8400	206.200	2.408.141,30
16/11/2007	12,5000	-0,79%	12,6000	12,7000	12,4400	65.825	822.969,44
15/11/2007	12,6000	-2,78%	12,9000	12,9000	12,5800	254.533	3.088.619,86
14/11/2007	12,9600	0,15%	13,1800	13,2800	12,9600	203.589	2.562.443,52
13/11/2007	12,9400	-1,22%	13,0800	13,0800	12,8200	296.339	380.205.356,00
12/11/2007	13,1000	-1,65%	13,1200	13,2000	13,0200	653.281	8.568.316,00
09/11/2007	13,3200	0,00%	13,3200	13,6600	13,1000	244.383	3.264.552,00
08/11/2007	13,3200	3,74%	12,7000	13,3200	12,6000	244.775	3.186.148,64
07/11/2007	12,8400	-0,47%	12,9200	13,1400	12,8000	447.589	5.784.037,60
06/11/2007	12,9000	0,78%	12,9000	13,1000	12,7600	319.170	4.104.539,80
05/11/2007	12,8000	-0,31%	12,7000	12,9200	12,7000	107.887	1.385.375,80
02/11/2007	12,8400	0,31%	12,7000	12,9800	12,6000	197.048	2.521.261,52
01/11/2007	12,8000	-1,54%	13,0400	13,1400	12,6000	265.668	3.431.273,40
31/10/2007	13,0000	0,00%	13,0800	13,5000	12,8400	259.379	3.399.666,00
30/10/2007	13,0000	-2,99%	13,4200	13,4400	13,0000	161.870	2.128.699,00
29/10/2007	13,4000	-1,18%	13,6200	13,7400	13,4000	115.009	1.558.603,00
26/10/2007	13,5600	-0,29%	13,6000	13,7000	13,5000	99.004	1.346.736,00
25/10/2007	13,6000	1,34%	13,5200	13,7000	13,5000	299.807	4.079.686,20
24/10/2007	13,4200	-1,47%	13,6200	13,7400	13,4200	206.865	2.806.165,00
23/10/2007	13,6200	0,44%	13,7400	13,8600	13,5800	446.170	6.099.058,08
22/10/2007	13,5600	-3,42%	13,3600	14,1000	13,3600	140.298	1.927.727,08
19/10/2007	14,0400	-1,68%	14,2800	14,3000	14,0200	90.400	1.281.151,00
18/10/2007	14,2800	-0,14%	14,3000	14,4000	14,2400	649.130	9.282.570,34
17/10/2007	14,3000	-0,83%	14,5000	14,6600	14,3000	74.649	1.080.560,00
16/10/2007	14,4200	-1,90%	14,5000	14,6200	14,3600	108.600	1.572.222,02
15/10/2007	14,7000	-1,08%	14,7200	14,8800	14,6600	100.608	1.485.201,00
12/10/2007	14,8600	-2,24%	15,0000	15,0200	14,7800	97.334	1.451.238,60
11/10/2007	15,2000	-0,13%	15,2000	15,4800	15,0600	203.676	3.117.513,00
10/10/2007	15,2200	0,66%	15,1200	15,2800	14,7400	179.562	2.714.845,00
09/10/2007	15,1200	5,15%	14,6400	15,2800	14,6400	323.295	4.868.788,48
08/10/2007	14,3800	-2,57%	14,9000	14,9000	14,3600	43.483	635.127,62
05/10/2007	14,7600	-0,94%	14,9000	15,1000	14,7600	223.972	3.358.567,00
04/10/2007	14,9000	0,40%	14,8000	15,0600	14,5000	317.279	4.686.545,00
03/10/2007	14,8400	3,63%	14,3200	14,8800	14,3200	173.357	2.556.711,16
02/10/2007	14,3200	2,29%	14,2000	14,6000	14,1200	133.042	1.917.620,52
01/10/2007	14,0000	-3,45%	14,5000	14,5000	13,9400	261.056	3.672.918,00
28/9/2007	14,5000	1,68%	14,2400	14,6000	14,0000	325.824	4.673.435,50
27/9/2007	14,2600	-0,97%	14,3400	14,6000	14,1000	303.146	4.351.226,00
26/9/2007	14,4000	0,70%	14,6000	14,6000	14,2600	137.955	1.987.846,30
25/9/2007	14,3000	-1,24%	14,4800	14,9000	14,2000	272.553	3.971.456,00
24/9/2007	14,4800	3,43%	14,2000	14,5200	14,0200	252.077	3.612.170,40
21/9/2007	14,0000	1,74%	13,7600	14,1200	13,7200	245.425	3.429.087,00
20/9/2007	13,7600	1,62%	13,5400	13,8600	13,5400	115.275	1.583.994,00
19/9/2007	13,5400	4,15%	13,4000	13,6600	13,3000	323.423	4.358.682,54
18/9/2007	13,0000	3,17%	12,7000	13,1000	12,6000	116.215	1.501.378,00
17/9/2007	12,6000	-2,02%	13,0600	13,0600	12,4000	130.544	1.652.022,80
14/9/2007	12,8600	-1,53%	13,0800	13,1200	12,8200	184.188	2.392.588,02
13/9/2007	13,0600	-2,39%	13,3800	13,5000	12,9000	319.183	4.174.492,00
12/9/2007	13,3800	-0,89%	13,6800	13,7800	13,3200	135.434	1.842.260,00
11/9/2007	13,5000	-0,44%	13,6400	13,9600	13,5000	147.834	2.039.418,00
10/9/2007	13,5600	-2,31%	13,8000	13,8000	13,3000	123.894	1.685.123,64
07/9/2007	13,8800	1,46%	13,6400	14,4000	13,6400	403.155	5.677.318,40
06/9/2007	13,6800	2,70%	13,4000	13,7000	13,2800	244.019	3.288.751,00
05/9/2007	13,3200	0,91%	13,3200	13,4200	13,3200	266.038	3.560.711,00
04/9/2007	13,2000	-1,93%	13,3800	13,4000	13,1600	44.746	588.557,00
03/9/2007	13,4600	1,97%	13,3000	13,7600	13,3000	189.656	2.561.490,20
31/8/2007	13,2000	8,20%	12,4000	13,3200	12,4000	698.010	8.864.139,60
30/8/2007	12,2000	1,67%	12,1800	12,5000	12,1800	285.064	3.518.054,00
29/8/2007	12,0000	3,27%	11,5000	12,1800	11,4200	279.285	3.356.896,00
28/8/2007	11,6200	-0,68%	11,6000	11,6600	11,4600	87.656	921.221,72
27/8/2007	11,7000	0,17%	11,6800	11,9200	11,6600	784.316	9.264.576,64
24/8/2007	11,6800	-3,79%	12,0600	12,2000	11,6600	209.779	2.486.014,70
23/8/2007	12,1400	-2,41%	12,6000	12,6200	12,1400	256.921	3.175.562,20
22/8/2007	12,4400	2,13%	12,0400	12,5000	12,0400	150.638	1.864.433,56
21/8/2007	12,1800	1,67%	12,0600	12,2400	11,9000	155.718	1.881.668,04
20/8/2007	11,9800	-0,17%	12,1000	12,6400	11,8400	222.483	2.730.087,96
17/8/2007	12,0000	1,01%	12,0000	12,1600	11,7000	264.124	3.157.652,14
16/8/2007	11,8800	-3,41%	12,0000	12,2000	11,8000	424.788	5.124.872,00
14/8/2007	12,3000	2,33%	12,1600	12,3800	12,0400	267.336	3.328.985,62
13/8/2007	12,0200	-1,80%	12,2400	12,8400	12,0000	234.771	2.872.517,24
10/8/2007	12,2400	-1,29%	12,1000	12,8000	11,6800	345.378	4.217.465,84
09/8/2007	12,4000	-4,62%	13,0000	13,0000	12,2800	1.043.476	13.066.571,58
08/8/2007	13,0000	-10,22%	14,5200	14,5200	13,0000	555.819	7.519.099,58
07/8/2007	14,4800	-2,29%	15,2000	15,2000	14,4800	104.534	1.562.383,34
06/8/2007	14,8200	-4,02%	15,0800	15,1800	14,8000	48.291	720.705,50
03/8/2007	15,4400	0,26%	15,6000	15,6000	15,3400	122.115	1.893.438,10
02/8/2007	15,4000	1,32%	15,3000	15,4600	15,2000	213.677	3.233.706,72
01/8/2007	15,2000	2,01%	14,2000	15,2200	14,0800	164.180	2.401.880,00
31/7/2007	14,9000	6,58%	14,1000	14,9800	14,0400	209.710	1.417.928,22
30/7/2007	13,9800	-2,65%	14,2000	14,2400	13,8600	295.855	4.075.747,74
27/7/2007	14,3600	-4,77%	14,2400	15,0000	14,2200	131.249	1.916.947,14
26/7/2007	15,0800	-3,33%	15,7200	15,7200	14,9800	139.318	1.989.332,94
25/7/2007	15,6000	-2,01%	15,8400	15,8400	15,5400	119.455	1.865.418,46
24/7/2007	15,9200	-1,36%	16,2000	16,3000	15,8200	48.143	647.972,38
23/7/2007	16,1400	-2,06%	16,4800	16,4800	16,0800	424.427	6.898.269,00
20/7/2007	16,4800	1,73%	16,2400	16,4800	16,2000	59.569	929.166,26
19/7/2007	16,2000	1,76%	16,1800	16,3000	15,7000	142.716	2.305.117,66
18/7/2007	15,9200	-1,49%	16,1000	16,1000	15,8800	114.900	1.606.539,54
17/7/2007	16,1600	2,80%	15,7200	16,3600	15,7200	213.403	3.426.528,80
16/7/2007	15,7200	-1,75%	16,0000	16,0600	15,6000	44.941	711.124,92
13/7/2007	16,0000	-0,74%	16,2400	16,3600	15,8800	142.109	2.286.291,24
12/7/2007	16,1200	1,00%	15,9600	16,2000	15,9600	86.434	1.355.334,92
11/7/2007	15,9600	-1,48%	15,9800	16,1000	15,9400	44.192	700.086,62
10/7/2007	16,2000	-1,46%	16,4400	16,5800	16,1800	46.714	744.681,78
09/7/2007	16,4400	-0,96%	16,6600	16,7200	16,4000	29.964	497.055,20
06/7/2007	16,6000	2,09%	16,2600	16,8400	16,2600	184.708	2.809.167,48
05/7/2007	16,2600	0,99%	16,1000	16,3400	16,1000	27.840	450.176,24
04/7/2007	16,1000	-0,62%	16,3000	16,3400	15,9800	138.176	2.223.784,74
03/7/2007	16,2000	2,92%	15,7600	16,3000	15,7400	228.534	3.636.035,00
02/7/2007	15,7400	0,00%	15,7400	15,8200	15,6600	272.927	3.613.697,50
29/6/2007	15,7400	-0,38%	15,8000	15,8200	15,6200	139.284	2.185.398,90
28/6/2007	15,8000	2,60%	15,6000	15,8200	15,5400	126.567	1.980.925,16
27/6/2007	15,4000	-1,28%	15,9000	16,0000	15,3200	198.207	3.099.704,94
26/6/2007	15,6000	-2,26%	15,9600	16,1000	15,6000	239.137	1.419.468,70
25/6/2007	15,9600	-1,48%	16,3400	16,3400	15,7000	483.434	7.819.943,00
22/6/2007	16,2000	0,00%	16,4000	16,5800	16,1600	152.987	2.507.728,80
21/6/2007	16,2000	0,87%	16,2000	16,5000	16,0800	224.476	3.637.652,00
20/6/2007	16,0600	0,75%	16,0800	16,2000	16,0000	201.042	3.231.162,16
19/6/2007	15,9400	0,00%	15,9800	16,1000	15,7400	134.292	1.949.150,22
18/6/2007	15,9400	-2,57%	16,7000	16,7000	15,8800	210.105	3.408.764,06
15/6/2007	16,3600	0,62%	16,4200	16,5000	16,3600	588.675	9.646.792,00
14/6/2007	16,2600	3,57%	15,8000	16,4200	15,8000	412.618	5.330.243,12
13/6/2007	15,7000	-2,97%	16,1000	16,1000	15,6000	135.441	2.135.997,58
12/6/2007	16,1800	-0,49%	16,2000	16,4000	15,9400	292.434	4.731.878,18
11/6/2007	16,2600	1,88%	15,9600	16,3400	15,9600	146.055	2.369.528,18
08/6/2007	15,9600	2,44%	15,3000	15,9600	15,3000	191.219	2.962.546,56
07/6/2007	15,5800	0,52%	15,5000	15,7000	15,4000	74.618	967.505,84
06/6/2007	15,5000	-2,88%	15,8000	15,8000	15,4800	86.433	1.239.042,02
05/6/2007	15,9600	-0,87%	16,1000	16,3200	15,9400	191.745	3.103.974,40
04/6/2007	16,1000	1,90%	15,7000	16,1000	15,7000	1.152.914	17.976.438,00
01/6/2007	15,8000	0,38%	15,7200	15,9200	15,4600	272.987	4.226.329,94
31/5/2007	15,7400	0,64%	15,6600	15,7800	15,3000	166.754	2.324.896,42
30/5/2007	15,6400	1,56%	15,4000	15,6800	15,2200	120.825	1.604.264,80
29/5/2007	15,4000	-0,39%	15,4800	15,6200	15,3600	187.935	2.882.319,70
25/5/2007	15,4600	-3,37%	15,8800	15,9000	15,4600	86.457	1.186.159,80
24/5/2007	16,0000	0,76%	15,8800	16,1600	15,4200	234.159	3.662.178,18
23/5/2007	15,8800	3,12%	15,4800	15,8800	15,3600	409.593	5.918.240,32
22/5/2007	15,4000	0,79%	15,2800	15,5000	15,2800	157.549	2.427.883,80
21/5/2007	15,2800	-2,05%	15,7000	15,9400	15,2800	383.625	5.915.719,84
18/5/2007	15,6000	2,50%	15,6000	15,9200	15,3000	228.079	3.084.577,16
17/5/2007	15,2200	-4,16%	15,9600	16,1200	15,2200	105.500	1.664.438,56
16/5/2007	15,8800	-0,25%	16,1000	16,2000	15,7000	238.856	3.593.306,24
15/5/2007	15,9200	4,05%	15,1400	16,0600	15,1400	307.059	4.627.050,36
14/5/2007	15,3000	-4,97%	16,3600	16,3600	15,1400	862.575	13.350.686,00
11/5/2007	16,1000	-5,85%	16,0000	16,9600	16,0000	10.558.954	168.727.006,00
10/5/2007	17,1000	1,06%	17,0000	17,4400	17,0000	123.068	2.118.896,90
09/5/2007	16,9200	-2,20%	17,3000	17,3600	16,9000	44.712	697.769,40
08/5/2007	17,3000	0,00%	17,3000	17,3600	17,2400	130.305	2.246.634,06
07/5/2007	17,3000	1,65%	17,1000	17,7200	17,0600	99.136	1.285.376,26
04/5/2007	17,0200	0,00%	17,0200	17,0600	16,9000	41.688	689.866,30
03/5/2007	17,0200	0,24%	17,0800	17,1200	16,7000	203.269	3.437.084,00
02/5/2007	16,9800	2,17%	16,7000	17,0000	16,7000	459.150	7.728.557,54
30/4/2007	16,6200	3,10%	16,2000	16,8000	16,2000	146.667	190.115.952,00
27/4/2007	16,1200	1,90%	15,8800	16,1200	15,5200	270.781	4.257.478,00
26/4/2007	15,8200	0,76%	15,9000	15,9600	15,6600	112.123	1.678.382,86
25/4/2007	15,7000	2,35%	15,4600	15,8000	15,4600	233.883	3.441.073,48
24/4/2007	15,3400	1,99%	15,0600	15,5000	14,9800	75.539	1.143.331,40
23/4/2007	15,0400	1,76%	14,7800	15,1600	14,7400	91.392	1.045.134,10
20/4/2007	14,7800	1,93%	14,7600	15,2000	14,7600	175.763	1.996.047,22
19/4/2007	14,5000	1,68%	14,0400	14,6000	13,9200	121.827	1.509.137,96
18/4/2007	14,2600	-4,93%	14,9800	15,0000	14,2600	107.944	1.413.865,36
17/4/2007	15,0000	-1,32%	15,1400	15,5600	15,0000	351.983	5.422.576,88
16/4/2007	15,2000	-3,18%	15,7000	15,7800	15,1600	106.971	1.622.910,12
13/4/2007	15,7000	2,61%	15,5000	15,8800	15,4800	126.235	1.987.782,00
12/4/2007	15,3000	-3,89%	15,9200	15,9200	15,3000	77.204	1.191.944,64
11/4/2007	15,9200	-0,38%	16,0000	16,0000	15,9000	120.767	1.862.466,64
10/4/2007	15,9800	2,44%	15,7000	16,2400	15,7000	57.749	,00
05/4/2007	15,6000	0,65%	15,7000	15,8000	15,5000	156.229	2.415.683,24
04/4/2007	15,5000	-0,77%	15,6200	15,9000	15,4000	89.725	863.342,32
03/4/2007	15,6200	1,03%	15,5200	16,4800	15,3200	284.460	4.456.702,72
02/4/2007	15,4600	5,89%	14,6000	15,4600	14,6000	280.698	2.806.735,78
30/3/2007	14,6000	-1,22%	14,7800	15,0200	14,4400	135.231	1.632.521,16
29/3/2007	14,7800	3,36%	14,7000	14,7800	14,4400	75.337	1.105.960,14
28/3/2007	14,3000	-0,42%	14,3000	14,5200	14,0000	298.834	3.750.247,86
27/3/2007	14,3600	0,42%	14,3000	14,6000	14,3000	154.637	2.222.111,98
26/3/2007	14,3000	0,14%	14,5000	14,7800	14,2400	209.503	2.915.761,22
23/3/2007	14,2800	0,00%	14,2000	14,9600	14,1800	173.429	2.449.082,66
22/3/2007	14,2800	7,53%	13,4000	14,5400	13,4000	412.440	5.788.212,60
21/3/2007	13,2800	5,40%	12,6000	13,2800	12,5800	386.545	,00
20/3/2007	12,6000	1,45%	12,5600	12,8600	12,3200	176.009	2.084.479,46
19/3/2007	12,4200	3,50%	11,9200	12,5000	11,9200	172.792	2.099.921,54
16/3/2007	12,0000	0,00%	11,6600	12,0600	11,6600	154.534	1.846.961,00
15/3/2007	12,0000	2,21%	11,9800	12,3400	11,8600	135.218	1.269.987,44
14/3/2007	11,7400	-0,17%	11,4200	11,7400	11,1800	147.513	1.708.377,40
13/3/2007	11,7600	-4,08%	12,2400	12,2800	11,7600	115.131	1.383.179,04
12/3/2007	12,2600	3,90%	11,8000	12,4400	11,8000	149.543	1.706.965,74
09/3/2007	11,8000	-1,01%	12,0600	12,3800	11,7800	126.637	,00
08/3/2007	11,9200	9,16%	11,3200	11,9200	11,3000	145.033	1.631.022,40
07/3/2007	10,9200	4,00%	10,6000	11,0600	10,5600	295.429	3.222.824,20
06/3/2007	10,5000	2,54%	10,3600	10,5600	10,3600	113.127	1.187.515,40
05/3/2007	10,2400	-2,29%	10,1400	10,3200	10,1200	202.672	2.070.720,18
02/3/2007	10,4800	0,19%	10,6800	10,8200	10,1800	142.846	1.498.164,04
01/3/2007	10,4600	-5,08%	11,1000	11,4000	10,4200	272.483	2.981.953,92
28/2/2007	11,0200	-2,48%	11,0200	11,3800	10,6200	313.193	3.488.783,60
27/2/2007	11,3000	-1,74%	11,6000	11,6000	11,2600	426.030	4.824.575,20
26/2/2007	11,5000	-0,35%	11,4600	11,7200	11,4600	148.990	1.721.702,32
23/2/2007	11,5400	-3,19%	11,9200	12,1400	11,5200	131.554	1.553.879,68
22/2/2007	11,9200	1,88%	11,9000	12,2400	11,8000	166.596	2.004.317,06
21/2/2007	11,7000	-6,40%	12,5000	12,7600	11,7000	387.581	4.762.385,00
20/2/2007	12,5000	6,84%	11,7600	12,7800	11,7600	509.348	6.281.387,58
16/2/2007	11,7000	8,13%	10,8400	11,7600	10,8400	265.577	3.028.924,00
15/2/2007	10,8200	4,04%	10,4000	10,9600	10,4000	189.731	2.054.053,20
14/2/2007	10,4000	1,36%	10,3800	10,4600	10,3400	281.740	2.930.781,90
13/2/2007	10,2600	1,38%	10,0400	10,5800	10,0400	217.050	2.224.595,00
12/2/2007	10,1200	-2,69%	10,5000	10,5000	10,0200	143.266	1.453.924,58
09/2/2007	10,4000	0,00%	10,4000	10,4800	10,1800	166.443	1.729.581,60
08/2/2007	10,4000	-4,06%	10,7200	10,9400	10,4000	192.735	2.026.184,52
07/2/2007	10,8400	2,26%	10,6000	10,9800	10,5200	252.448	2.735.266,50
06/2/2007	10,6000	0,76%	10,5200	10,6200	10,3600	208.463	2.200.419,78
05/2/2007	10,5200	0,19%	10,5000	10,7000	10,3800	228.959	2.411.124,24
02/2/2007	10,5000	5,00%	9,9800	11,0000	9,9800	1.149.169	12.137.275,28
01/2/2007	10,0000	6,38%	9,5200	10,0400	9,5000	527.273	5.125.119,50
31/1/2007	9,4000	3,30%	9,1000	9,4800	9,1000	229.539	2.152.153,14
30/1/2007	9,1000	2,02%	8,9200	9,1000	8,9000	173.877	,00
29/1/2007	8,9200	1,13%	8,8200	8,9800	8,8000	93.432	833.783,44
26/1/2007	8,8200	0,23%	8,8000	8,8600	8,7000	411.209	3.588.856,10
25/1/2007	8,8000	0,23%	8,7800	8,9200	8,7400	89.327	791.980,02
24/1/2007	8,7800	0,69%	8,7200	8,8600	8,6200	97.210	852.672,10
23/1/2007	8,7200	-0,91%	8,8000	8,8000	8,6400	146.139	1.274.309,34
22/1/2007	8,8000	1,15%	8,7000	8,9000	8,7000	82.128	723.188,80
19/1/2007	8,7000	1,40%	8,5600	8,9000	8,5000	191.541	1.671.063,34
18/1/2007	8,5800	1,42%	8,4800	8,6000	8,4400	73.487	626.290,82
17/1/2007	8,4600	-0,47%	8,5000	8,5400	8,4400	38.257	324.672,94
16/1/2007	8,5000	0,00%	8,4000	8,5000	8,4000	21.890	185.082,10

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.%