Συνεχης ενημερωση

SPIDER - ΠΕΤΣΙΟΣ Ν.& ΥΙΟΙ (KΟ) (ΣΠΙΝΤ)

0,0080 €

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
02/7/2008	0,4000	-4,76%	0,4000	0,4200	0,3800	93.221	,00
01/7/2008	0,4200	-4,55%	0,4400	0,4400	0,4100	14.670	,00
30/6/2008	0,4400	-6,38%	0,4500	0,4500	0,4300	25.790	,00
27/6/2008	0,4700	-4,08%	0,4800	0,4800	0,4500	8.750	,00
26/6/2008	0,4900	2,08%	0,4900	0,4900	0,4700	11.190	,00
25/6/2008	0,4800	-2,04%	0,4700	0,4900	0,4700	15.520	,00
24/6/2008	0,4900	0,00%	0,4800	0,4900	0,4600	15.226	,00
23/6/2008	0,4900	0,00%	0,4800	0,5000	0,4800	16.399	,00
20/6/2008	0,4900	-2,00%	0,5200	0,5200	0,4800	7.870	,00
19/6/2008	0,5000	0,00%	0,4800	0,5000	0,4800	5.000	,00
18/6/2008	0,5000	-5,66%	0,5300	0,5300	0,5000	8.910	,00
17/6/2008	0,5300	6,00%	0,4900	0,5500	0,4900	12.990	,00
13/6/2008	0,5000	-1,96%	0,5100	0,5100	0,4800	19.220	,00
12/6/2008	0,5100	0,00%	0,4800	0,5100	0,4800	6.760	,00
11/6/2008	0,5100	-3,77%	0,5200	0,5300	0,5000	13.600	,00
10/6/2008	0,5300	1,92%	0,5200	0,5300	0,5100	10.510	,00
09/6/2008	0,5200	-5,45%	0,5400	0,5400	0,5100	14.340	,00
06/6/2008	0,5500	1,85%	0,5600	0,5700	0,5500	25.410	,00
05/6/2008	0,5400	3,85%	0,5200	0,5500	0,5200	51.961	,00
04/6/2008	0,5200	0,00%	0,5200	0,5300	0,5000	11.110	,00
03/6/2008	0,5200	1,96%	0,5100	0,5300	0,5000	13.980	,00
02/6/2008	0,5100	0,00%	0,5000	0,5100	0,5000	11.380	,00
30/5/2008	0,5100	0,00%	0,5300	0,5300	0,5100	5.990	,00
29/5/2008	0,5100	0,00%	0,5200	0,5200	0,5000	13.202	,00
28/5/2008	0,5100	-1,92%	0,5600	0,5600	0,5000	14.120	,00
27/5/2008	0,5200	0,00%	0,5300	0,5300	0,5000	19.566	,00
26/5/2008	0,5200	-5,45%	0,5400	0,5400	0,5200	18.249	,00
23/5/2008	0,5500	3,77%	0,5400	0,5500	0,5300	1.486	,00
22/5/2008	0,5300	-3,64%	0,5400	0,5400	0,5200	10.885	,00
21/5/2008	0,5500	0,00%	0,5700	0,5700	0,5400	10.308	,00
20/5/2008	0,5500	3,77%	0,5300	0,5800	0,5300	71.434	,00
19/5/2008	0,5300	3,92%	0,5300	0,5400	0,5300	16.460	,00
16/5/2008	0,5100	-3,77%	0,5300	0,5300	0,5100	14.700	,00
15/5/2008	0,5300	-1,85%	0,5500	0,5600	0,5300	11.540	,00
14/5/2008	0,5400	0,00%	0,5300	0,5400	0,5300	6.480	,00
13/5/2008	0,5400	0,00%	0,5300	0,5400	0,5300	980	,00
12/5/2008	0,5400	0,00%	0,5400	0,5500	0,5400	19.200	,00
09/5/2008	0,5400	-3,57%	0,5400	0,5600	0,5400	33.983	,00
08/5/2008	0,5600	-1,75%	0,5500	0,5800	0,5400	30.560	,00
07/5/2008	0,5700	3,64%	0,5400	0,5800	0,5400	34.371	,00
06/5/2008	0,5500	-1,79%	0,5500	0,5600	0,5500	14.770	,00
05/5/2008	0,5600	3,70%	0,5200	0,5600	0,5200	22.700	,00
02/5/2008	0,5400	0,00%	0,5500	0,5600	0,5300	30.357	,00
30/4/2008	0,5400	12,50%	0,4900	0,5600	0,4900	100.674	,00
29/4/2008	0,4800	2,13%	0,4600	0,4800	0,4600	1.790	,00
24/4/2008	0,4700	-2,08%	0,4800	0,4900	0,4700	30.114	,00
23/4/2008	0,4800	2,13%	0,4600	0,4800	0,4600	7.484	,00
22/4/2008	0,4700	-4,08%	0,4800	0,5000	0,4700	16.447	,00
21/4/2008	0,4900	0,00%	0,5000	0,5000	0,4700	23.668	,00
18/4/2008	0,4900	4,26%	0,4700	0,4900	0,4700	18.474	,00
17/4/2008	0,4700	0,00%	0,4800	0,4900	0,4600	9.364	,00
16/4/2008	0,4700	0,00%	0,4700	0,4800	0,4500	24.171	,00
15/4/2008	0,4700	-2,08%	0,4600	0,4700	0,4500	33.269	,00
14/4/2008	0,4800	-2,04%	0,4900	0,4900	0,4700	17.918	,00
11/4/2008	0,4900	-5,77%	0,5200	0,5200	0,4800	27.699	,00
10/4/2008	0,5200	1,96%	0,5100	0,5200	0,5000	31.268	,00
09/4/2008	0,5100	-1,92%	0,5200	0,5300	0,5000	34.659	,00
08/4/2008	0,5200	-3,70%	0,5400	0,5400	0,5100	12.360	,00
07/4/2008	0,5400	0,00%	0,5400	0,5500	0,5400	7.181	,00
04/4/2008	0,5400	-3,57%	0,5500	0,5600	0,5400	19.499	,00
03/4/2008	0,5600	0,00%	0,5700	0,5700	0,5600	3.201	,00
02/4/2008	0,5600	1,82%	0,5700	0,5700	0,5600	26.170	,00
01/4/2008	0,5500	0,00%	0,5500	0,5600	0,5500	9.878	,00
31/3/2008	0,5500	0,00%	0,5100	0,5500	0,5100	3.476	,00
28/3/2008	0,5500	1,85%	0,5300	0,5500	0,5300	14.937	,00
27/3/2008	0,5400	1,89%	0,5300	0,5500	0,5200	19.410	,00
26/3/2008	0,5300	1,92%	0,5300	0,5500	0,5200	9.815	,00
20/3/2008	0,5200	-1,89%	0,5000	0,5200	0,5000	16.324	,00
19/3/2008	0,5300	-5,36%	0,5600	0,5600	0,5300	15.466	,00
18/3/2008	0,5600	1,82%	0,5300	0,5600	0,5300	4.669	,00
17/3/2008	0,5500	-3,51%	0,5300	0,5600	0,5200	45.010	,00
14/3/2008	0,5700	3,64%	0,5500	0,5700	0,5500	15.909	,00
13/3/2008	0,5500	-6,78%	0,5700	0,5700	0,5500	6.185	,00
12/3/2008	0,5900	1,72%	0,6100	0,6100	0,5800	27.839	,00
11/3/2008	0,5800	1,75%	0,5800	0,5800	0,5300	35.400	,00
07/3/2008	0,5700	0,00%	0,5600	0,5700	0,5300	6.110	,00
06/3/2008	0,5700	-3,39%	0,5900	0,5900	0,5700	2.370	,00
03/3/2008	0,5900	-1,67%	0,5900	0,6000	0,5700	3.670	,00
29/2/2008	0,6000	-3,23%	0,6100	0,6100	0,5900	36.720	,00
28/2/2008	0,6200	-3,13%	0,6400	0,6400	0,6100	23.502	,00
27/2/2008	0,6400	0,00%	0,6300	0,6600	0,6300	13.630	,00
26/2/2008	0,6400	0,00%	0,6500	0,6800	0,6300	43.074	,00
25/2/2008	0,6400	-3,03%	0,6600	0,6600	0,6400	12.351	,00
22/2/2008	0,6600	-1,49%	0,6400	0,6700	0,6400	21.306	,00
21/2/2008	0,6700	-1,47%	0,6800	0,6800	0,6500	31.552	,00
20/2/2008	0,6800	-1,45%	0,7000	0,7000	0,6500	28.957	,00
19/2/2008	0,6900	9,52%	0,6500	0,7200	0,6500	101.377	,00
18/2/2008	0,6300	1,61%	0,6200	0,6400	0,6200	32.000	,00
15/2/2008	0,6200	-1,59%	0,6300	0,6500	0,6200	16.000	,00
14/2/2008	0,6300	3,28%	0,6100	0,6400	0,6100	46.700	,00
13/2/2008	0,6100	3,39%	0,6000	0,6100	0,6000	8.850	,00
12/2/2008	0,5900	1,72%	0,5800	0,6000	0,5800	4.830	,00
11/2/2008	0,5800	-1,69%	0,5700	0,6100	0,5700	6.850	,00
08/2/2008	0,5900	0,00%	0,6000	0,6100	0,5900	8.007	,00
07/2/2008	0,5900	-1,67%	0,5800	0,6000	0,5800	12.500	,00
06/2/2008	0,6000	0,00%	0,5700	0,6000	0,5700	10.950	,00
05/2/2008	0,6000	0,00%	0,6100	0,6100	0,5900	12.175	,00
04/2/2008	0,6000	-1,64%	0,6100	0,6300	0,6000	8.470	,00
01/2/2008	0,6100	1,67%	0,6200	0,6300	0,6100	21.947	,00
31/1/2008	0,6000	-3,23%	0,6000	0,6100	0,5900	13.162	,00
30/1/2008	0,6200	0,00%	0,6200	0,6300	0,6100	19.749	,00
29/1/2008	0,6200	5,08%	0,6100	0,6200	0,6000	34.360	,00
28/1/2008	0,5900	-3,28%	0,5800	0,5900	0,5700	24.686	,00
25/1/2008	0,6100	0,00%	0,6200	0,6400	0,6100	48.557	,00
24/1/2008	0,6100	7,02%	0,6100	0,6200	0,5900	39.445	,00
23/1/2008	0,5700	-6,56%	0,6200	0,6300	0,5500	44.410	,00
22/1/2008	0,6100	-6,15%	0,6400	0,6400	0,5900	74.420	,00
21/1/2008	0,6500	-9,72%	0,6900	0,7100	0,6500	43.735	,00
18/1/2008	0,7200	-1,37%	0,7200	0,7400	0,7100	15.396	,00
17/1/2008	0,7300	1,39%	0,7300	0,7400	0,7200	28.841	,00
16/1/2008	0,7200	-2,70%	0,7300	0,7300	0,7200	34.180	,00
15/1/2008	0,7400	-2,63%	0,7500	0,7600	0,7300	16.570	,00
14/1/2008	0,7600	-1,30%	0,7600	0,7700	0,7400	31.985	,00
11/1/2008	0,7700	-1,28%	0,8000	0,8000	0,7300	61.645	,00
10/1/2008	0,7800	-7,14%	0,8400	0,8400	0,7700	28.425	,00
09/1/2008	0,8400	-3,45%	0,8500	0,8600	0,8300	25.944	,00
08/1/2008	0,8700	0,00%	0,8700	0,8700	0,8400	19.450	,00
07/1/2008	0,8700	-1,14%	0,8700	0,8700	0,8400	5.710	,00
04/1/2008	0,8800	-2,22%	0,8700	0,9000	0,8700	7.419	,00
03/1/2008	0,9000	-1,10%	0,8700	0,9000	0,8700	5.630	,00
02/1/2008	0,9100	-2,15%	0,8900	0,9100	0,8900	7.720	,00
31/12/2007	0,9300	2,20%	0,8800	0,9300	0,8800	2.188	2.008,84
28/12/2007	0,9100	1,11%	0,8700	0,9100	0,8600	11.050	9.812,82
27/12/2007	0,9000	1,12%	0,9000	0,9000	0,8700	290	259,80
24/12/2007	0,8900	4,71%	0,8800	0,8900	0,8800	1.030	906,60
21/12/2007	0,8500	-2,30%	0,8600	0,8900	0,8500	12.718	10.938,84
20/12/2007	0,8700	0,00%	0,8500	0,8700	0,8500	5.640	4.825,20
19/12/2007	0,8700	-2,25%	0,8900	0,9000	0,8700	12.120	10.761,00
18/12/2007	0,8900	0,00%	0,8700	0,8900	0,8600	2.450	2.144,50
17/12/2007	0,8900	-1,11%	0,8700	0,8900	0,8600	3.040	2.676,06
14/12/2007	0,9000	1,12%	0,8900	0,9000	0,8800	2.185	1.949,06
13/12/2007	0,8900	-3,26%	0,9100	0,9200	0,8700	15.554	13.846,22
12/12/2007	0,9200	1,10%	0,9000	0,9200	0,8800	18.440	16.673,45
11/12/2007	0,9100	1,11%	0,9200	0,9200	0,9000	23.071	20.885,71
10/12/2007	0,9000	1,12%	0,8700	0,9000	0,8600	28.387	25.259,55
07/12/2007	0,8900	2,30%	0,8800	0,8900	0,8700	12.122	10.611,08
06/12/2007	0,8700	-1,14%	0,9000	0,9100	0,8700	6.391	5.634,61
05/12/2007	0,8800	1,15%	0,9000	0,9000	0,8800	7.826	6.908,91
04/12/2007	0,8700	-4,40%	0,8800	0,8900	0,8600	10.987	9.616,62
03/12/2007	0,9100	0,00%	0,8900	0,9100	0,8700	32.479	28.656,11
30/11/2007	0,9100	-1,09%	0,9300	0,9300	0,8900	12.469	11.399,62
29/11/2007	0,9200	3,37%	0,8900	0,9200	0,8900	3.100	2.827,76
28/11/2007	0,8900	2,30%	0,8600	0,8900	0,8500	22.501	19.720,56
27/11/2007	0,8700	-3,33%	0,8900	0,8900	0,8400	22.204	19.263,20
26/11/2007	0,9000	-3,23%	0,9500	0,9500	0,9000	8.152	738.330,00
23/11/2007	0,9300	6,90%	0,8700	0,9300	0,8700	26.607	23.965,59
22/11/2007	0,8700	2,35%	0,8800	0,8800	0,8300	17.959	15.279,09
21/11/2007	0,8500	-4,49%	0,8800	0,9000	0,8300	40.536	34.880,00
20/11/2007	0,8900	-2,20%	0,8800	0,9100	0,8800	14.339	1.201.841,00
19/11/2007	0,9100	-3,19%	0,9300	0,9300	0,8600	37.650	34.243,54
16/11/2007	0,9400	2,17%	0,9200	0,9500	0,9100	25.094	23.267,14
15/11/2007	0,9200	-3,16%	0,9700	0,9700	0,9100	25.013	21.948,32
14/11/2007	0,9500	0,00%	1,0000	1,0000	0,9500	16.361	15.729,59
13/11/2007	0,9500	-2,06%	0,9400	0,9600	0,9100	39.501	3.694.976,00
12/11/2007	0,9700	-1,02%	0,9800	0,9900	0,9500	13.670	13.197,20
09/11/2007	0,9800	-2,97%	1,0000	1,0100	0,9600	36.177	35.533,00
08/11/2007	1,0100	-0,98%	0,9900	1,0200	0,9900	15.680	15.716,00
07/11/2007	1,0200	0,99%	1,0100	1,0300	1,0100	19.213	19.518,23
06/11/2007	1,0100	1,00%	1,0000	1,0400	1,0000	39.285	39.842,00
05/11/2007	1,0000	-2,91%	1,0200	1,0300	1,0000	17.846	18.027,00
02/11/2007	1,0300	1,98%	1,0000	1,0300	1,0000	16.971	17.186,77
01/11/2007	1,0100	-2,88%	1,0500	1,0500	1,0100	30.550	31.042,23
31/10/2007	1,0400	0,00%	1,0300	1,0500	1,0300	18.642	19.277,88
30/10/2007	1,0400	-1,89%	1,0600	1,0600	1,0300	4.611	4.770,04
29/10/2007	1,0600	0,95%	1,0500	1,0600	1,0300	10.922	11.435,00
26/10/2007	1,0500	-0,94%	1,0600	1,0600	1,0400	20.125	21.036,00
25/10/2007	1,0600	0,95%	1,0200	1,0600	1,0200	32.339	33.860,24
24/10/2007	1,0500	0,96%	1,0500	1,0500	1,0200	16.753	17.378,00
23/10/2007	1,0400	1,96%	1,0400	1,0500	1,0200	20.524	21.265,10
22/10/2007	1,0200	-2,86%	1,0100	1,0400	1,0100	23.276	23.649,20
19/10/2007	1,0500	1,94%	1,0200	1,0500	1,0200	17.896	17.001,29
18/10/2007	1,0300	0,00%	1,0300	1,0500	1,0200	24.344	22.918,65
17/10/2007	1,0300	0,00%	1,0300	1,0300	1,0200	37.041	37.990,89
16/10/2007	1,0300	-1,90%	1,0400	1,0400	1,0300	21.197	21.884,75
15/10/2007	1,0500	-1,87%	1,0700	1,0700	1,0400	23.614	24.844,00
12/10/2007	1,0700	0,00%	1,0600	1,0700	1,0400	21.605	22.694,21
11/10/2007	1,0700	2,88%	1,0500	1,0800	1,0400	30.690	32.430,00
10/10/2007	1,0400	-2,80%	1,0600	1,0700	1,0400	30.095	31.614,88
09/10/2007	1,0700	0,00%	1,0700	1,0800	1,0600	22.477	24.044,44
08/10/2007	1,0700	2,88%	1,0400	1,1000	1,0400	89.963	96.701,85
05/10/2007	1,0400	1,96%	1,0400	1,0500	1,0200	27.485	28.547,00
04/10/2007	1,0200	-0,97%	1,0200	1,0500	1,0200	49.430	51.096,00
03/10/2007	1,0300	0,98%	1,0300	1,0400	1,0300	24.790	25.602,80
02/10/2007	1,0200	0,00%	1,0500	1,0600	1,0200	39.613	40.945,00
01/10/2007	1,0200	-1,92%	1,0200	1,0600	1,0200	30.718	31.902,24
28/9/2007	1,0400	-0,95%	1,0400	1,0600	1,0300	17.477	18.183,58
27/9/2007	1,0500	-1,87%	1,0700	1,0800	1,0400	33.326	35.174,96
26/9/2007	1,0700	1,90%	1,0500	1,0800	1,0500	16.795	17.804,00
25/9/2007	1,0500	-3,67%	1,0800	1,0900	1,0400	32.314	34.130,50
24/9/2007	1,0900	5,83%	1,0300	1,1000	1,0200	73.925	75.293,00
21/9/2007	1,0300	3,00%	1,0100	1,0400	1,0100	18.565	19.045,30
20/9/2007	1,0000	-3,85%	1,0200	1,0400	1,0000	18.643	18.899,00
19/9/2007	1,0400	2,97%	1,0400	1,0400	1,0200	25.274	25.973,40
18/9/2007	1,0100	0,00%	1,0000	1,0100	1,0000	11.711	11.767,81
17/9/2007	1,0100	0,00%	1,0400	1,0400	0,9900	29.760	30.003,83
14/9/2007	1,0100	-0,98%	1,0200	1,0400	1,0100	22.000	22.509,05
13/9/2007	1,0200	2,00%	1,0000	1,0200	1,0000	20.360	20.659,04
12/9/2007	1,0000	-2,91%	1,0100	1,0300	1,0000	32.800	33.092,40
11/9/2007	1,0300	1,98%	1,0200	1,0400	1,0200	14.993	15.412,79
10/9/2007	1,0100	-3,81%	1,0100	1,0500	1,0100	11.381	11.605,90
07/9/2007	1,0500	0,00%	1,0400	1,0600	1,0300	1.445	1.499,00
06/9/2007	1,0500	1,94%	1,0200	1,0500	1,0200	12.030	12.416,70
05/9/2007	1,0300	-1,90%	1,0300	1,0500	1,0200	18.836	19.467,95
04/9/2007	1,0500	-0,94%	1,0500	1,0500	1,0300	2.385	2.490,35
03/9/2007	1,0600	0,95%	1,0500	1,0600	1,0300	23.671	24.768,00
31/8/2007	1,0500	0,96%	1,0400	1,0600	1,0300	28.299	29.459,50
30/8/2007	1,0400	-1,89%	1,0600	1,0800	1,0300	32.737	34.512,00
29/8/2007	1,0600	-0,93%	1,0400	1,0600	1,0200	44.963	46.620,78
28/8/2007	1,0700	-1,83%	1,0800	1,0900	1,0500	19.011	19.004,08
27/8/2007	1,0900	0,00%	1,0500	1,0900	1,0500	26.563	28.371,10
24/8/2007	1,0900	2,83%	1,0500	1,1100	1,0500	27.433	29.619,18
23/8/2007	1,0600	-3,64%	1,1000	1,1300	1,0600	59.093	64.656,49
22/8/2007	1,1000	3,77%	1,0600	1,1000	1,0600	27.779	30.111,82
21/8/2007	1,0600	-0,93%	1,0600	1,0700	1,0200	24.542	25.630,91
20/8/2007	1,0700	0,00%	1,0700	1,0900	1,0600	47.741	51.224,47
17/8/2007	1,0700	5,94%	1,0000	1,0800	1,0000	85.893	89.325,80
16/8/2007	1,0100	-8,18%	1,0400	1,0600	1,0000	86.220	88.252,86
14/8/2007	1,1000	2,80%	1,0800	1,1100	1,0700	26.980	29.339,74
13/8/2007	1,0700	4,90%	1,0200	1,0700	1,0200	54.381	56.168,80
10/8/2007	1,0200	-3,77%	0,9800	1,0500	0,9800	80.387	81.291,04
09/8/2007	1,0600	-5,36%	1,1400	1,1400	1,0300	92.521	100.605,05
08/8/2007	1,1200	-2,61%	1,1700	1,1700	1,1200	43.658	49.652,08
07/8/2007	1,1500	-1,71%	1,2000	1,2000	1,1400	55.342	64.343,31
06/8/2007	1,1700	-0,85%	1,1600	1,2000	1,1600	16.003	18.720,92
03/8/2007	1,1800	-0,84%	1,2100	1,2100	1,1700	26.265	31.176,64
02/8/2007	1,1900	0,85%	1,2100	1,2100	1,1900	18.816	22.536,65
01/8/2007	1,1800	-1,67%	1,2000	1,2000	1,1600	60.800	71.259,00
31/7/2007	1,2000	0,84%	1,2200	1,2400	1,2000	38.769	32.684,03
30/7/2007	1,1900	-0,83%	1,2400	1,2400	1,1800	111.359	113.028,76
27/7/2007	1,2000	-1,64%	1,1600	1,2400	1,1600	117.860	141.738,93
26/7/2007	1,2200	-6,15%	1,3000	1,3400	1,2000	201.205	192.581,40
25/7/2007	1,3000	0,00%	1,3100	1,3200	1,2800	85.233	110.646,82
24/7/2007	1,3000	-2,26%	1,3300	1,3900	1,2700	246.399	326.026,35
23/7/2007	1,3300	6,40%	1,2700	1,3500	1,2700	308.465	407.451,04
20/7/2007	1,2500	-0,79%	1,2800	1,2900	1,2500	80.769	98.182,61
19/7/2007	1,2600	1,61%	1,2400	1,2900	1,2400	132.294	168.132,62
18/7/2007	1,2400	-0,80%	1,2200	1,2500	1,2200	75.955	91.480,43
17/7/2007	1,2500	0,81%	1,2500	1,2600	1,2200	46.866	57.796,30
16/7/2007	1,2400	-0,80%	1,2800	1,2900	1,2400	89.320	97.063,81
13/7/2007	1,2500	0,81%	1,2800	1,2800	1,2500	73.236	92.258,18
12/7/2007	1,2400	-0,80%	1,2700	1,2800	1,2300	64.110	64.254,46
11/7/2007	1,2500	0,00%	1,2500	1,2600	1,2200	80.610	99.904,10
10/7/2007	1,2500	-4,58%	1,3100	1,3300	1,2400	338.945	426.699,45
09/7/2007	1,3100	1,55%	1,3400	1,3900	1,3000	382.323	513.476,27
06/7/2007	1,2900	1,57%	1,3000	1,3200	1,2700	208.630	271.935,94
05/7/2007	1,2700	2,42%	1,2500	1,3200	1,2400	242.563	311.509,08
04/7/2007	1,2400	0,00%	1,2600	1,2700	1,2400	34.620	43.258,50
03/7/2007	1,2400	1,64%	1,2400	1,2600	1,2400	101.514	126.657,21
02/7/2007	1,2200	1,67%	1,2100	1,2600	1,2000	62.200	65.488,46
29/6/2007	1,2000	0,00%	1,2000	1,2200	1,1900	58.034	69.773,94
28/6/2007	1,2000	0,00%	1,2300	1,2300	1,1900	48.092	58.115,70
27/6/2007	1,2000	-1,64%	1,2100	1,2400	1,2000	89.086	108.271,70
26/6/2007	1,2200	0,00%	1,2200	1,2600	1,2000	105.496	129.472,10
25/6/2007	1,2200	-0,81%	1,2300	1,2700	1,2200	89.552	111.070,30
22/6/2007	1,2300	-2,38%	1,2800	1,2900	1,2300	67.436	83.947,19
21/6/2007	1,2600	-1,56%	1,2500	1,2800	1,2400	53.721	67.668,86
20/6/2007	1,2800	1,59%	1,2900	1,2900	1,2600	58.949	68.682,18
19/6/2007	1,2600	-3,08%	1,3000	1,3100	1,2600	104.720	119.832,03
18/6/2007	1,3000	5,69%	1,2300	1,3500	1,2300	459.539	604.425,20
15/6/2007	1,2300	0,82%	1,2500	1,2700	1,2300	93.349	116.368,65
14/6/2007	1,2200	2,52%	1,2100	1,2400	1,2000	96.115	108.400,68
13/6/2007	1,1900	0,00%	1,1800	1,2000	1,1800	71.660	85.188,32
12/6/2007	1,1900	2,59%	1,1700	1,2300	1,1400	189.630	226.728,89
11/6/2007	1,1600	-0,85%	1,1800	1,1900	1,1500	44.466	51.864,67
08/6/2007	1,1700	0,86%	1,1100	1,1700	1,1100	67.040	73.438,90
07/6/2007	1,1600	0,00%	1,1500	1,1800	1,1400	44.053	25.196,01
06/6/2007	1,1600	-0,85%	1,1700	1,1700	1,1300	56.416	65.104,45
05/6/2007	1,1700	-0,85%	1,2100	1,2200	1,1600	94.216	112.672,00
04/6/2007	1,1800	-0,84%	1,2200	1,2400	1,1700	231.459	259.143,23
01/6/2007	1,1900	3,48%	1,1500	1,2300	1,1400	318.389	367.427,96
31/5/2007	1,1500	0,88%	1,1500	1,1800	1,1400	119.969	129.422,66
30/5/2007	1,1400	-0,87%	1,1500	1,1800	1,1200	126.095	138.571,64
29/5/2007	1,1500	-3,36%	1,1800	1,2000	1,1500	172.022	200.236,50
25/5/2007	1,1900	0,00%	1,1900	1,2000	1,1600	71.994	68.147,25
24/5/2007	1,1900	1,71%	1,1700	1,2400	1,1600	248.075	295.031,08
23/5/2007	1,1700	3,54%	1,1600	1,1800	1,1300	93.870	97.817,42
22/5/2007	1,1300	0,00%	1,1300	1,1700	1,1300	32.080	36.567,00
21/5/2007	1,1300	-0,88%	1,1500	1,1800	1,1300	69.687	80.745,96
18/5/2007	1,1400	0,00%	1,1500	1,1700	1,1200	60.460	64.952,35
17/5/2007	1,1400	-5,00%	1,2200	1,2200	1,1300	65.005	76.232,69
16/5/2007	1,2000	10,09%	1,1200	1,2300	1,1000	335.842	365.807,56
15/5/2007	1,0900	2,83%	1,0800	1,1000	1,0500	70.895	55.765,13
14/5/2007	1,0600	-0,93%	1,1000	1,1100	1,0500	22.351	20.903,00
11/5/2007	1,0700	0,00%	1,0700	1,0700	1,0300	64.262	67.691,10
10/5/2007	1,0700	1,90%	1,0300	1,1100	1,0300	95.149	103.408,58
09/5/2007	1,0500	2,94%	1,0300	1,0600	1,0200	40.782	26.972,25
08/5/2007	1,0200	-2,86%	1,0500	1,0500	1,0200	20.049	20.729,83
07/5/2007	1,0500	0,96%	1,0400	1,0600	1,0300	8.052	6.520,00
04/5/2007	1,0400	0,00%	1,0400	1,0500	1,0300	31.928	33.153,88
03/5/2007	1,0400	-1,89%	1,0600	1,0600	1,0400	21.470	22.487,00
02/5/2007	1,0600	-0,93%	1,0700	1,0800	1,0500	27.905	28.397,00
30/4/2007	1,0700	-0,93%	1,0800	1,0900	1,0600	21.431	,00
27/4/2007	1,0800	-1,82%	1,1000	1,1000	1,0700	23.284	25.073,00
26/4/2007	1,1000	0,00%	1,1100	1,1300	1,0800	31.277	32.511,70
25/4/2007	1,1000	0,92%	1,0900	1,1100	1,0800	37.615	40.559,18
24/4/2007	1,0900	-0,91%	1,1100	1,1200	1,0900	37.600	41.465,96
23/4/2007	1,1000	0,92%	1,1000	1,1100	1,0800	14.878	12.431,40
20/4/2007	1,0900	1,87%	1,0600	1,0900	1,0400	54.117	44.606,75
19/4/2007	1,0700	1,90%	1,0700	1,0700	1,0500	31.812	28.906,10
18/4/2007	1,0500	0,00%	1,0400	1,1000	1,0400	70.299	74.948,85

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.%