Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,7600 €

0,1000 (1,31%)

Άνοιγμα 7,6600
Υψηλό 7,8000
Χαμηλό 7,6200

Όγκος 3.454
Τζίρος 26.760 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2009	2,0400	-1,92%	2,0000	2,1200	2,0000	221	445,90
01/12/2009	2,0800	1,96%	2,0000	2,0800	2,0000	201	,00
30/11/2009	2,0400	-1,92%	1,9200	2,1200	1,9200	2.055	,00
27/11/2009	2,0800	4,00%	1,8400	2,0800	1,8400	1.007	,00
26/11/2009	2,0000	-9,09%	2,0400	2,1600	1,8400	4.753	,00
25/11/2009	2,2000	-5,17%	2,1600	2,3200	2,1200	1.675	,00
24/11/2009	2,3200	-3,33%	2,2400	2,3200	2,1600	513	,00
23/11/2009	2,4000	0,00%	2,2000	2,4000	2,2000	1.188	,00
20/11/2009	2,4000	-3,23%	2,2400	2,4800	2,2400	3.033	,00
19/11/2009	2,4800	0,00%	2,4400	2,4800	2,4400	313	,00
18/11/2009	2,4800	0,00%	2,4800	2,4800	2,4800		,00
17/11/2009	2,4800	0,00%	2,4800	2,4800	2,4800		,00
16/11/2009	2,4800	-3,13%	2,6000	2,6000	2,3200	392	,00
13/11/2009	2,5600	0,00%	2,5600	2,5600	2,5600		,00
12/11/2009	2,5600	0,00%	2,5600	2,5600	2,5600		,00
11/11/2009	2,5600	0,00%	2,4000	2,5600	2,4000	545	,00
10/11/2009	2,5600	3,23%	2,5600	2,5600	2,5600	20	,00
09/11/2009	2,4800	0,00%	2,4800	2,4800	2,4800		,00
06/11/2009	2,4800	0,00%	2,4800	2,4800	2,4800	178	,00
05/11/2009	2,4800	0,00%	2,4000	2,4800	2,4000	38	,00
04/11/2009	2,4800	0,00%	2,5200	2,5200	2,2800	298	,00
03/11/2009	2,4800	0,00%	2,4800	2,4800	2,4800		,00
02/11/2009	2,4800	-1,59%	2,4800	2,4800	2,4000	4	,00
30/10/2009	2,5200	-1,56%	2,5600	2,5600	2,3200	203	,00
29/10/2009	2,5600	4,92%	2,4800	2,5600	2,3600	611	,00
27/10/2009	2,4400	-3,17%	2,2800	2,4400	2,2800	85	,00
26/10/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
23/10/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
22/10/2009	2,5200	-3,08%	2,4400	2,5200	2,4000	565	,00
21/10/2009	2,6000	0,00%	2,6000	2,6000	2,6000		,00
20/10/2009	2,6000	0,00%	2,6000	2,6000	2,6000		,00
19/10/2009	2,6000	1,56%	2,6000	2,6000	2,6000	25	,00
16/10/2009	2,5600	-1,54%	2,5600	2,6000	2,4400	1.078	,00
15/10/2009	2,6000	0,00%	2,6400	2,6800	2,4400	107	,00
14/10/2009	2,6000	1,56%	2,6400	2,6400	2,5600	325	,00
13/10/2009	2,5600	-4,48%	2,6000	2,6800	2,5600	2.797	,00
12/10/2009	2,6800	1,52%	2,6800	2,6800	2,6400	740	,00
09/10/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
08/10/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
07/10/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
06/10/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
05/10/2009	2,6400	3,13%	2,6000	2,6400	2,6000	38	,00
02/10/2009	2,5600	1,59%	2,4000	2,5600	2,4000	858	,00
01/10/2009	2,5200	0,00%	2,3600	2,5200	2,3600	375	,00
30/9/2009	2,5200	-1,56%	2,5200	2,5200	2,5200	38	,00
29/9/2009	2,5600	1,59%	2,4000	2,5600	2,2800	1.336	,00
28/9/2009	2,5200	-1,56%	2,4000	2,5200	2,4000	775	,00
25/9/2009	2,5600	-5,88%	2,4800	2,5600	2,4800	400	,00
24/9/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
23/9/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
22/9/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
21/9/2009	2,7200	1,49%	2,5200	2,7200	2,5200	23	,00
18/9/2009	2,6800	-1,47%	2,6000	2,6800	2,6000	263	,00
17/9/2009	2,7200	0,00%	2,6400	2,7200	2,6400	702	,00
16/9/2009	2,7200	0,00%	2,6000	2,7200	2,6000	150	,00
15/9/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
14/9/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
11/9/2009	2,7200	3,03%	2,6000	2,7200	2,6000	323	,00
10/9/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
09/9/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
08/9/2009	2,6400	1,54%	2,6400	2,6400	2,6400	25	,00
07/9/2009	2,6000	-1,52%	2,4800	2,6400	2,4400	158	,00
04/9/2009	2,6400	0,00%	2,6400	2,6400	2,6400		,00
03/9/2009	2,6400	-2,94%	2,4800	2,6400	2,4800	313	,00
02/9/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
01/9/2009	2,7200	-1,45%	2,7200	2,7200	2,6400	204	,00
31/8/2009	2,7600	0,00%	2,7600	2,7600	2,7600		,00
28/8/2009	2,7600	1,47%	2,5200	2,7600	2,5200	270	,00
27/8/2009	2,7200	-1,45%	2,6000	2,7200	2,6000	528	,00
26/8/2009	2,7600	0,00%	2,7600	2,7600	2,7600		,00
25/8/2009	2,7600	-4,17%	2,6000	2,7600	2,6000	324	,00
24/8/2009	2,8800	0,00%	2,8800	2,8800	2,8800		,00
21/8/2009	2,8800	4,35%	2,6000	2,9200	2,5200	2.340	,00
20/8/2009	2,7600	0,00%	2,5600	2,7600	2,5600	138	,00
19/8/2009	2,7600	6,15%	2,6400	2,7600	2,6400	63	,00
18/8/2009	2,6000	-2,99%	2,6000	2,6000	2,5600	10	,00
17/8/2009	2,6800	0,00%	2,7600	2,7600	2,4400	413	,00
14/8/2009	2,6800	-5,63%	2,5600	2,7200	2,5600	1.662	,00
13/8/2009	2,8400	0,00%	2,9200	2,9200	2,6800	28	,00
12/8/2009	2,8400	0,00%	2,8400	2,8400	2,8400		,00
11/8/2009	2,8400	0,00%	2,9600	2,9600	2,5600	149	,00
10/8/2009	2,8400	0,00%	2,8400	2,8400	2,8400		,00
07/8/2009	2,8400	-2,74%	2,6400	2,8400	2,6400	95	,00
06/8/2009	2,9200	0,00%	2,9200	2,9200	2,9200		,00
05/8/2009	2,9200	-1,35%	2,7200	2,9200	2,7200	125	,00
04/8/2009	2,9600	2,78%	2,9600	2,9600	2,9600	50	,00
03/8/2009	2,8800	7,46%	2,8400	2,8800	2,8400	50	,00
31/7/2009	2,6800	0,00%	2,6400	2,6800	2,5600	477	,00
30/7/2009	2,6800	3,08%	2,7200	2,7200	2,5600	50	,00
29/7/2009	2,6000	-8,45%	2,9600	2,9600	2,5600	4.185	,00
28/7/2009	2,8400	0,00%	2,8400	2,8400	2,8400		,00
27/7/2009	2,8400	4,41%	2,8400	2,8400	2,8400	1	,00
24/7/2009	2,7200	4,62%	2,7200	2,7200	2,7200	1	,00
23/7/2009	2,6000	-8,45%	2,5600	2,6400	2,5600	2.587	,00
22/7/2009	2,8400	9,23%	2,8400	2,8400	2,8400	1	,00
21/7/2009	2,6000	-1,52%	2,4800	2,7600	2,4800	1.241	,00
20/7/2009	2,6400	-2,94%	2,8000	2,8000	2,5200	2.440	,00
17/7/2009	2,7200	0,00%	2,8400	2,8400	2,7200	101	,00
16/7/2009	2,7200	0,00%	2,9600	2,9600	2,7200	163	,00
15/7/2009	2,7200	-9,33%	2,7200	2,7200	2,6800	163	,00
14/7/2009	3,0000	8,70%	3,0000	3,0000	3,0000	1	,00
13/7/2009	2,7600	-1,43%	2,9600	2,9600	2,5200	313	,00
10/7/2009	2,8000	-4,11%	3,0000	3,0000	2,6400	1.388	,00
09/7/2009	2,9200	-6,41%	2,8400	3,0400	2,8400	488	,00
08/7/2009	3,1200	-2,50%	3,4400	3,4400	2,8800	1.372	,00
07/7/2009	3,2000	8,11%	3,2000	3,2000	3,2000	1	,00
06/7/2009	2,9600	0,00%	2,9600	2,9600	2,9600		,00
03/7/2009	2,9600	-1,33%	2,9200	3,0400	2,8000	99	,00
02/7/2009	3,0000	-5,06%	3,3600	3,3600	2,8800	663	,00
01/7/2009	3,1600	5,33%	3,1600	3,2400	2,7600	211	,00
30/6/2009	3,0000	0,00%	3,0400	3,0400	2,7200	490	,00
29/6/2009	3,0000	-6,25%	2,8800	3,1200	2,8800	813	,00
26/6/2009	3,2000	5,26%	2,7600	3,2000	2,7600	234	,00
25/6/2009	3,0400	-3,80%	3,0000	3,3200	3,0000	688	,00
24/6/2009	3,1600	6,76%	2,8000	3,1600	2,8000	525	,00
23/6/2009	2,9600	0,00%	2,9600	2,9600	2,9600		,00
22/6/2009	2,9600	0,00%	2,9600	2,9600	2,9600	25	,00
19/6/2009	2,9600	1,37%	2,9600	2,9600	2,9600	18	,00
18/6/2009	2,9200	-2,67%	3,0400	3,0400	2,7200	2.540	,00
17/6/2009	3,0000	0,00%	3,0000	3,0000	3,0000		,00
16/6/2009	3,0000	1,35%	3,1600	3,1600	3,0000	56	,00
15/6/2009	2,9600	5,71%	2,8000	3,0400	2,8000	2.158	6.290,87
12/6/2009	2,8000	1,45%	2,8400	2,8400	2,7600	683	,00
11/6/2009	2,7600	1,47%	2,8400	2,8400	2,5200	938	,00
10/6/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
09/6/2009	2,7200	1,49%	2,7200	2,7200	2,7200	25	,00
05/6/2009	2,6800	-1,47%	2,8000	2,8000	2,5600	2.463	,00
04/6/2009	2,7200	3,03%	2,7200	2,8400	2,5600	1.127	,00
03/6/2009	2,6400	0,00%	2,5600	2,8000	2,5200	12.980	,00
02/6/2009	2,6400	0,00%	2,6800	2,6800	2,6400	140	,00
01/6/2009	2,6400	0,00%	2,6400	2,6400	2,6000	73	,00
29/5/2009	2,6400	1,54%	2,6000	2,6400	2,6000	550	,00
28/5/2009	2,6000	3,17%	2,6000	2,6000	2,6000	50	,00
27/5/2009	2,5200	1,61%	2,6000	2,6000	2,4800	4.518	,00
26/5/2009	2,4800	-3,13%	2,5600	2,5600	2,4800	588	,00
25/5/2009	2,5600	0,00%	2,4800	2,5600	2,4800	413	,00
22/5/2009	2,5600	1,59%	2,4400	2,6000	2,4400	760	,00
21/5/2009	2,5200	0,00%	2,6400	2,6400	2,5200	500	,00
20/5/2009	2,5200	5,00%	2,5600	2,5600	2,4800	1.275	,00
19/5/2009	2,4000	3,45%	2,5200	2,5200	2,4000	58	,00
18/5/2009	2,3200	0,00%	2,1600	2,3200	2,1600	392	,00
15/5/2009	2,3200	-1,69%	2,3600	2,4000	2,1600	3.466	,00
14/5/2009	2,3600	0,00%	2,2400	2,3600	2,2400	401	,00
13/5/2009	2,3600	-1,67%	2,3200	2,6000	2,3200	2.115	,00
12/5/2009	2,4000	-1,64%	2,3200	2,4400	2,3200	323	,00
11/5/2009	2,4400	-1,61%	2,5200	2,5200	2,3200	1.896	,00
08/5/2009	2,4800	1,64%	2,3200	2,4800	2,3200	446	,00
07/5/2009	2,4400	-4,69%	2,3600	2,5200	2,3200	4.465	,00
06/5/2009	2,5600	0,00%	2,4000	2,6000	2,4000	450	,00
05/5/2009	2,5600	1,59%	2,5200	2,6000	2,4800	1.450	,00
04/5/2009	2,5200	1,61%	2,5200	2,5200	2,5200	818	,00
30/4/2009	2,4800	1,64%	2,5200	2,5200	2,4400	1.050	,00
29/4/2009	2,4400	3,39%	2,3600	2,4400	2,3600	594	,00
28/4/2009	2,3600	0,00%	2,3600	2,3600	2,2400	341	,00
27/4/2009	2,3600	-1,67%	2,3600	2,3600	2,3600	75	,00
24/4/2009	2,4000	0,00%	2,4400	2,5200	2,3600	2.038	,00
23/4/2009	2,4000	1,69%	2,3600	2,5200	2,3600	1.708	,00
22/4/2009	2,3600	0,00%	2,3600	2,4000	2,3200	792	,00
21/4/2009	2,3600	-4,84%	2,4000	2,4000	2,2400	2.438	,00
16/4/2009	2,4800	6,90%	2,3600	2,5200	2,2400	8.082	,00
15/4/2009	2,3200	0,00%	2,1200	2,3200	2,1200	919	,00
14/4/2009	2,3200	0,00%	2,3200	2,3200	2,3200	125	,00
09/4/2009	2,3200	0,00%	2,2400	2,3200	2,2400	1.295	,00
08/4/2009	2,3200	0,00%	2,2000	2,3200	2,2000	2.055	,00
07/4/2009	2,3200	-1,69%	2,1600	2,3200	2,1600	1.487	,00
06/4/2009	2,3600	0,00%	2,3600	2,3600	2,3600	13	,00
03/4/2009	2,3600	0,00%	2,3600	2,3600	2,3600		,00
02/4/2009	2,3600	1,72%	2,3600	2,3600	2,2000	40	,00
01/4/2009	2,3200	-1,69%	2,1600	2,3600	2,1600	375	,00
31/3/2009	2,3600	0,00%	2,1600	2,3600	2,1600	510	,00
30/3/2009	2,3600	0,00%	2,2800	2,4000	2,1600	473	,00
27/3/2009	2,3600	0,00%	2,3600	2,3600	2,3600		,00
26/3/2009	2,3600	-1,67%	2,3600	2,3600	2,3600	168	,00
24/3/2009	2,4000	9,09%	2,4000	2,4000	2,3200	1.833	,00
23/3/2009	2,2000	1,85%	2,1600	2,2000	2,1600	275	,00
20/3/2009	2,1600	-1,82%	2,0000	2,1600	2,0000	481	,00
19/3/2009	2,2000	-1,79%	2,1200	2,2000	2,0400	1.288	,00
18/3/2009	2,2400	0,00%	2,2400	2,2400	2,2400		,00
17/3/2009	2,2400	7,69%	2,0800	2,2400	2,0800	213	,00
16/3/2009	2,0800	0,00%	2,0800	2,0800	2,0800		,00
13/3/2009	2,0800	0,00%	2,0800	2,0800	2,0800		,00
12/3/2009	2,0800	0,00%	2,0800	2,0800	2,0800		,00
11/3/2009	2,0800	0,00%	2,0800	2,0800	2,0800		,00
10/3/2009	2,0800	6,12%	1,9600	2,0800	1,9600	378	,00
09/3/2009	1,9600	0,00%	1,9200	1,9600	1,9200	38	,00
06/3/2009	1,9600	-2,00%	1,8000	1,9600	1,8000	1.804	,00
05/3/2009	2,0000	8,70%	1,8400	2,0000	1,8400	813	,00
04/3/2009	1,8400	0,00%	1,8400	1,8400	1,8400		,00
03/3/2009	1,8400	0,00%	1,6800	1,8400	1,6800	725	,00
27/2/2009	1,8400	0,00%	1,7600	1,8400	1,7600	513	,00
26/2/2009	1,8400	0,00%	1,8400	1,8400	1,8400		,00
25/2/2009	1,8400	0,00%	1,8400	1,8400	1,8400		,00
24/2/2009	1,8400	0,00%	1,6800	1,8400	1,6800	3.639	,00
23/2/2009	1,8400	-2,13%	1,7200	1,8400	1,7200	1.479	,00
20/2/2009	1,8800	-2,08%	1,9200	1,9200	1,7600	1.721	,00
19/2/2009	1,9200	0,00%	1,8400	1,9200	1,8400	1.686	,00
18/2/2009	1,9200	0,00%	1,9200	1,9200	1,9200		,00
17/2/2009	1,9200	-2,04%	1,9200	1,9200	1,8400	768	,00
16/2/2009	1,9600	0,00%	1,9200	1,9600	1,9200	333	,00
13/2/2009	1,9600	0,00%	1,9600	1,9600	1,9600	15	,00
12/2/2009	1,9600	0,00%	1,9200	1,9600	1,9200	293	,00
11/2/2009	1,9600	0,00%	1,9600	1,9600	1,9600		,00
10/2/2009	1,9600	0,00%	1,8400	1,9600	1,8400	1.485	,00
09/2/2009	1,9600	0,00%	1,8800	1,9600	1,8400	1.768	,00
06/2/2009	1,9600	0,00%	1,8400	1,9600	1,8400	776	,00
05/2/2009	1,9600	-2,00%	1,8800	1,9600	1,8800	1.450	,00
04/2/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
03/2/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
02/2/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
30/1/2009	2,0000	2,04%	1,9600	2,0000	1,9200	1.028	,00
29/1/2009	1,9600	2,08%	1,9200	1,9600	1,9200	475	,00
28/1/2009	1,9200	-7,69%	1,9600	1,9600	1,8800	8.668	,00
27/1/2009	2,0800	-1,89%	2,0000	2,1200	1,9200	3.950	,00
26/1/2009	2,1200	-1,85%	2,0400	2,1200	1,9600	8.700	,00
23/1/2009	2,1600	-5,26%	2,0800	2,2000	1,9600	3.093	,00
22/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
21/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
20/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
19/1/2009	2,2800	0,00%	2,2800	2,2800	2,2800		,00
16/1/2009	2,2800	-1,72%	2,2400	2,2800	2,2400	385	,00
15/1/2009	2,3200	-4,92%	2,3600	2,3600	2,2000	3.323	,00
14/1/2009	2,4400	-3,17%	2,5200	2,5200	2,3600	140	,00
13/1/2009	2,5200	0,00%	2,4000	2,5200	2,4000	377	,00
12/1/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
09/1/2009	2,5200	-1,56%	2,4400	2,5200	2,4000	3.284	,00
08/1/2009	2,5600	0,00%	2,4400	2,5600	2,4400	653	,00
07/1/2009	2,5600	-1,54%	2,4800	2,5600	2,4800	388	,00
05/1/2009	2,6000	-4,41%	2,6400	2,7600	2,5200	424	,00
02/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200	100	,00
31/12/2008	2,7200	3,03%	2,7200	2,7200	2,7200	25	,00
30/12/2008	2,6400	-1,49%	2,8800	2,8800	2,6000	275	,00
29/12/2008	2,6800	-6,94%	2,8800	2,9600	2,6400	1.595	,00
24/12/2008	2,8800	0,00%	2,8800	2,8800	2,8800		,00
23/12/2008	2,8800	2,86%	2,8400	2,8800	2,8400	93	,00
22/12/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
19/12/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
18/12/2008	2,8000	1,45%	2,8400	2,8400	2,7200	575	,00
17/12/2008	2,7600	0,00%	2,7600	2,7600	2,7600		,00
16/12/2008	2,7600	4,55%	2,5600	2,8000	2,4000	2.128	,00
15/12/2008	2,6400	0,00%	2,6400	2,6400	2,6400		,00
12/12/2008	2,6400	-2,94%	2,5200	2,6400	2,4800	613	,00
11/12/2008	2,7200	-2,86%	2,5600	2,7200	2,5200	2.345	,00
10/12/2008	2,8000	-2,78%	2,6000	2,8400	2,6000	676	,00
09/12/2008	2,8800	2,86%	2,9200	2,9600	2,6800	469	,00
08/12/2008	2,8000	9,38%	2,7600	2,8000	2,7600	25	,00
05/12/2008	2,5600	3,23%	2,2400	2,7200	2,2400	959	,00
04/12/2008	2,4800	0,00%	2,4800	2,4800	2,4800		,00
03/12/2008	2,4800	3,33%	2,2400	2,4800	2,2400	1.360	,00
02/12/2008	2,4000	0,00%	2,4000	2,4000	2,4000		,00
01/12/2008	2,4000	0,00%	2,4000	2,4000	2,4000		,00
28/11/2008	2,4000	3,45%	2,4000	2,4000	2,4000	3	,00
27/11/2008	2,3200	0,00%	2,5200	2,5200	2,2400	101	,00
26/11/2008	2,3200	0,00%	2,3200	2,3200	2,3200		,00
25/11/2008	2,3200	-1,69%	2,2000	2,3200	2,1600	1.656	,00
24/11/2008	2,3600	1,72%	2,2400	2,3600	2,2000	501	,00
21/11/2008	2,3200	-1,69%	2,3200	2,3200	2,3200	150	,00
20/11/2008	2,3600	0,00%	2,2800	2,3600	2,2800	138	,00
19/11/2008	2,3600	0,00%	2,3600	2,3600	2,3600		,00
18/11/2008	2,3600	-3,28%	2,2000	2,5200	2,2000	1.639	,00
17/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400		,00
14/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400	375	,00
13/11/2008	2,4400	0,00%	2,3600	2,4400	2,3600	713	,00
12/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400		,00
11/11/2008	2,4400	0,00%	2,4400	2,4400	2,4400		,00
10/11/2008	2,4400	3,39%	2,4000	2,4800	2,2400	1.400	,00
07/11/2008	2,3600	0,00%	2,2400	2,3600	2,2400	775	,00
06/11/2008	2,3600	-6,35%	2,3200	2,4400	2,2800	2.887	,00
05/11/2008	2,5200	5,00%	2,5200	2,5600	2,3200	4.710	,00
04/11/2008	2,4000	9,09%	2,2800	2,4000	2,1600	6.286	,00
03/11/2008	2,2000	7,84%	2,0000	2,2400	1,9200	13.498	,00
31/10/2008	2,0400	0,00%	2,0000	2,0400	1,9600	190	,00
30/10/2008	2,0400	-3,77%	2,1600	2,1600	1,9200	3.633	,00
29/10/2008	2,1200	6,00%	2,2000	2,2000	2,0000	1.541	,00
27/10/2008	2,0000	6,38%	1,6400	2,0400	1,6400	2.243	,00
24/10/2008	1,8800	-7,84%	1,8800	2,0400	1,6400	10.693	,00
23/10/2008	2,0400	-3,77%	1,9600	2,0400	1,9200	1.206	,00
22/10/2008	2,1200	-1,85%	2,0400	2,1600	2,0000	1.348	,00
21/10/2008	2,1600	-3,57%	2,3200	2,3200	2,0800	275	,00
20/10/2008	2,2400	-5,08%	2,3200	2,3200	2,1600	1.840	,00
17/10/2008	2,3600	3,51%	2,3200	2,3600	2,2000	2.792	,00
16/10/2008	2,2800	-1,72%	2,2800	2,2800	2,1200	828	,00
15/10/2008	2,3200	-9,38%	2,3200	2,5600	2,3200	2.573	,00
14/10/2008	2,5600	1,59%	2,5600	2,7200	2,4000	2.811	,00
13/10/2008	2,5200	8,62%	2,4800	2,5200	2,4800	112	,00
10/10/2008	2,3200	-3,33%	2,2000	2,3200	2,2000	895	,00
09/10/2008	2,4000	5,26%	2,3200	2,4800	2,1600	4.079	,00
08/10/2008	2,2800	-6,56%	2,2800	2,2800	2,2000	5.430	,00
07/10/2008	2,4400	0,00%	2,4000	2,4800	2,4000	163	,00
06/10/2008	2,4400	-6,15%	2,4400	2,5200	2,3600	2.998	,00
03/10/2008	2,6000	-1,52%	2,6000	2,6000	2,6000	250	,00
02/10/2008	2,6400	0,00%	2,6800	2,6800	2,4000	576	,00
01/10/2008	2,6400	1,54%	2,6400	2,6400	2,6400	20	,00
30/9/2008	2,6000	-2,99%	2,6000	2,6000	2,6000	250	,00
29/9/2008	2,6800	0,00%	2,6800	2,6800	2,6800		,00
26/9/2008	2,6800	0,00%	2,6400	2,6800	2,5600	331	,00
25/9/2008	2,6800	1,52%	2,5200	2,6800	2,4800	3.806	,00
24/9/2008	2,6400	-1,49%	2,5600	2,6800	2,5600	938	,00
23/9/2008	2,6800	-4,29%	2,6800	2,7200	2,5600	3.179	,00
22/9/2008	2,8000	0,00%	2,7600	2,8000	2,7600	505	,00
19/9/2008	2,8000	0,00%	2,7600	2,8400	2,7600	763	,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.%