Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,3000 €

-0,0850 (-3,56%)

Άνοιγμα 2,3850
Υψηλό 2,3850
Χαμηλό 2,2900

Όγκος 150.197
Τζίρος 348.618 €
Πράξεις 345

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/4/2005	3,7400	-1,58%	3,8000	3,8000	3,7200	41.021	153.705,64
22/4/2005	3,8000	1,60%	3,7800	3,8400	3,7600	172.440	656.261,80
21/4/2005	3,7400	3,31%	3,5800	3,7400	3,5800	254.690	940.235,80
20/4/2005	3,6200	2,26%	3,5600	3,6600	3,5600	200.670	726.141,40
19/4/2005	3,5400	0,57%	3,5200	3,5800	3,5000	92.220	325.895,00
18/4/2005	3,5200	-3,83%	3,5400	3,6000	3,5000	98.030	345.973,00
15/4/2005	3,6600	-2,66%	3,7200	3,7600	3,6600	180.061	667.115,40
14/4/2005	3,7600	-1,05%	3,8200	3,8200	3,7200	177.841	670.592,36
13/4/2005	3,8000	-0,52%	3,8600	3,9000	3,7800	200.398	766.168,32
12/4/2005	3,8200	1,60%	3,8200	3,8600	3,7800	307.870	1.176.338,20
11/4/2005	3,7600	2,73%	3,6800	3,8000	3,6600	209.576	779.348,24
08/4/2005	3,6600	3,39%	3,5400	3,7000	3,5400	94.348	343.049,04
07/4/2005	3,5400	1,14%	3,5000	3,5800	3,5000	111.980	396.475,20
06/4/2005	3,5000	-1,69%	3,5600	3,5600	3,4800	39.978	140.152,72
05/4/2005	3,5600	1,14%	3,5400	3,6200	3,5200	66.230	235.172,40
04/4/2005	3,5200	-0,56%	3,5800	3,5800	3,4600	30.169	106.640,92
01/4/2005	3,5400	1,14%	3,5400	3,5400	3,4800	71.549	250.828,36
31/3/2005	3,5000	-2,23%	3,5800	3,6400	3,4400	52.030	182.888,40
30/3/2005	3,5800	-0,56%	3,6000	3,6000	3,5000	47.690	168.466,20
29/3/2005	3,6000	-0,55%	3,6200	3,6600	3,5600	50.110	181.472,80
24/3/2005	3,6200	0,56%	3,6400	3,6400	3,5400	34.046	122.044,36
23/3/2005	3,6000	0,00%	3,6000	3,6200	3,5200	44.552	159.264,28
22/3/2005	3,6000	2,27%	3,4800	3,6200	3,4200	67.984	240.149,44
21/3/2005	3,5200	-3,30%	3,6800	3,6800	3,5000	115.892	410.406,20
18/3/2005	3,6400	-0,55%	3,7000	3,7000	3,6000	104.727	381.723,74
17/3/2005	3,6600	-1,08%	3,6800	3,7800	3,6200	74.665	273.510,70
16/3/2005	3,7000	-2,63%	3,8000	3,8400	3,7000	109.904	411.741,00
15/3/2005	3,8000	0,00%	3,8200	3,9200	3,7600	204.425	782.235,80
11/3/2005	3,8000	3,26%	3,7600	3,8400	3,7400	252.860	956.294,12
10/3/2005	3,6800	-2,65%	3,8000	3,8400	3,6600	197.840	731.468,60
09/3/2005	3,7800	-3,57%	3,9400	3,9400	3,7600	155.790	592.330,00
08/3/2005	3,9200	0,51%	3,9200	3,9800	3,8600	64.540	252.421,00
07/3/2005	3,9000	-1,02%	3,9600	4,0600	3,8800	71.612	282.257,44
04/3/2005	3,9400	-0,51%	3,9200	3,9800	3,9200	62.218	245.445,32
03/3/2005	3,9600	0,51%	3,9000	4,0000	3,8400	169.100	663.392,60
02/3/2005	3,9400	-4,37%	4,0200	4,1200	3,9200	180.600	718.580,40
01/3/2005	4,1200	-2,83%	4,2200	4,2600	4,1000	96.790	400.234,80
28/2/2005	4,2400	-0,93%	4,2400	4,2600	4,1400	115.750	487.075,00
25/2/2005	4,2800	-0,47%	4,3200	4,3200	4,2000	131.321	560.202,88
24/2/2005	4,3000	2,87%	4,1800	4,3000	4,1800	229.206	972.988,48
23/2/2005	4,1800	0,97%	4,1400	4,2400	4,0800	301.992	1.247.518,68
22/2/2005	4,1400	-1,90%	4,1800	4,2400	4,1200	253.544	1.055.955,20
21/2/2005	4,2200	-1,86%	4,3000	4,3200	4,1800	259.030	1.092.989,00
18/2/2005	4,3000	-1,38%	4,3200	4,3800	4,3000	90.903	392.696,58
17/2/2005	4,3600	-0,91%	4,4200	4,5000	4,3200	128.735	567.740,98
16/2/2005	4,4000	0,46%	4,4400	4,4600	4,3800	76.083	336.422,50
15/2/2005	4,3800	-0,45%	4,4000	4,4400	4,3600	65.926	289.788,32
14/2/2005	4,4000	-1,35%	4,4600	4,5000	4,4000	51.166	227.160,72
11/2/2005	4,4600	-0,89%	4,4800	4,5000	4,3800	75.443	334.583,42
10/2/2005	4,5000	-1,75%	4,5800	4,5800	4,4800	49.494	223.772,80
09/2/2005	4,5800	-2,55%	4,6600	4,6800	4,5400	49.180	225.176,80
08/2/2005	4,7000	-1,67%	4,7400	4,7600	4,6800	53.968	254.721,84
07/2/2005	4,7800	-0,83%	4,8400	4,9200	4,7200	161.071	780.777,50
04/2/2005	4,8200	1,69%	4,8000	4,8400	4,7400	31.839	153.253,68
03/2/2005	4,7400	-1,25%	4,7600	4,7800	4,6400	62.348	294.812,08
02/2/2005	4,8000	-0,83%	4,8400	4,8800	4,7200	229.770	1.101.364,80
01/2/2005	4,8400	0,41%	4,7200	4,9000	4,7200	155.038	747.725,28
31/1/2005	4,8200	3,43%	4,7000	4,9000	4,7000	256.810	1.235.222,40
28/1/2005	4,6600	1,30%	4,6200	4,7200	4,5200	89.460	415.894,40
27/1/2005	4,6000	0,00%	4,6000	4,6800	4,5600	89.970	413.878,20
26/1/2005	4,6000	5,50%	4,3200	4,6400	4,3200	227.300	1.024.545,00
25/1/2005	4,3600	1,87%	4,2800	4,4000	4,2600	111.120	483.200,40
24/1/2005	4,2800	3,38%	4,1600	4,3400	4,1600	165.560	702.119,40
21/1/2005	4,1400	-0,96%	4,2400	4,2600	4,1200	116.940	488.946,80
20/1/2005	4,1800	-0,95%	4,1600	4,2200	4,1000	77.370	321.513,60
19/1/2005	4,2200	0,00%	4,2000	4,2400	4,1600	32.840	137.983,40
18/1/2005	4,2200	-2,31%	4,3400	4,3400	4,1800	38.560	162.790,40
17/1/2005	4,3200	0,47%	4,3400	4,4000	4,2200	58.470	251.535,40
14/1/2005	4,3000	2,87%	4,2000	4,5800	4,1800	253.510	1.094.611,40
13/1/2005	4,1800	1,46%	4,1800	4,2000	4,1200	44.860	185.414,20
12/1/2005	4,1200	-2,83%	4,2000	4,2600	4,1000	76.939	322.000,78
11/1/2005	4,2400	-0,47%	4,3000	4,3000	4,2000	47.929	202.459,68
10/1/2005	4,2600	1,91%	4,1800	4,2800	4,1800	223.490	940.479,60
07/1/2005	4,1800	1,46%	4,1800	4,1800	4,1200	115.970	482.331,80
05/1/2005	4,1200	-0,96%	4,1600	4,1600	4,1000	136.680	564.104,80
04/1/2005	4,1600	-1,89%	4,2000	4,2200	4,1400	274.520	1.150.703,00
03/1/2005	4,2400	-0,47%	4,2600	4,2600	4,1600	30.130	127.450,60
31/12/2004	4,2600	3,40%	4,1000	4,2600	4,0800	169.350	698.863,20
30/12/2004	4,1200	0,00%	4,1400	4,1600	4,0600	13.570	55.413,40
29/12/2004	4,1200	-0,48%	4,1600	4,1600	4,1000	15.100	62.293,80
28/12/2004	4,1400	-0,96%	4,1800	4,2400	4,1200	25.650	106.787,20
27/12/2004	4,1800	1,46%	4,1200	4,2000	4,1200	20.940	87.100,80
24/12/2004	4,1200	1,48%	4,0800	4,1200	4,0600	5.100	20.869,00
23/12/2004	4,0600	0,50%	4,0800	4,0800	3,9800	10.140	40.898,60
22/12/2004	4,0400	-0,98%	4,1200	4,1200	4,0200	18.140	73.339,40
21/12/2004	4,0800	0,49%	4,0800	4,1200	4,0400	15.110	61.339,80
20/12/2004	4,0600	-0,49%	4,0800	4,1000	4,0000	22.910	92.705,60
17/12/2004	4,0800	-1,45%	4,1400	4,1400	4,0000	94.320	382.324,00
16/12/2004	4,1400	0,98%	4,1000	4,1400	4,0600	34.240	140.334,40
15/12/2004	4,1000	-1,44%	4,1600	4,1600	4,0600	28.520	117.199,60
14/12/2004	4,1600	0,48%	4,0800	4,2400	4,0200	49.000	201.979,00
13/12/2004	4,1400	0,00%	4,1600	4,2200	4,1200	30.840	128.622,80
10/12/2004	4,1400	-3,27%	4,2800	4,3200	4,1200	31.710	133.301,00
09/12/2004	4,2800	-1,38%	4,3400	4,3400	4,2000	39.520	168.189,80
08/12/2004	4,3400	-0,91%	4,4000	4,4000	4,2600	36.040	155.792,40
07/12/2004	4,3800	-0,45%	4,4000	4,4000	4,3200	65.480	285.119,40
06/12/2004	4,4000	0,00%	4,4400	4,4400	4,3400	35.780	157.277,20
03/12/2004	4,4000	-1,35%	4,4000	4,5400	4,4000	76.410	340.442,60
02/12/2004	4,4600	0,00%	4,3800	4,5600	4,3600	52.550	234.981,80
01/12/2004	4,4600	4,21%	4,2800	4,4800	4,2400	23.580	101.320,00
30/11/2004	4,2800	-1,38%	4,3400	4,4400	4,2200	25.725	110.264,90
29/11/2004	4,3400	0,46%	4,3200	4,3400	4,2600	30.450	130.864,00
26/11/2004	4,3200	0,00%	4,3200	4,3200	4,2600	16.490	70.758,20
25/11/2004	4,3200	0,47%	4,3000	4,3400	4,2800	27.080	116.597,00
24/11/2004	4,3000	0,00%	4,2200	4,3400	4,2200	15.620	66.632,00
23/11/2004	4,3000	-0,92%	4,3200	4,3800	4,2200	24.270	103.805,80
22/11/2004	4,3400	-0,46%	4,2600	4,3600	4,2400	28.800	124.422,40
19/11/2004	4,3600	-1,80%	4,4600	4,4600	4,2800	44.630	196.729,40
18/11/2004	4,4400	0,00%	4,4600	4,4600	4,4000	37.240	164.757,60
17/11/2004	4,4400	-0,89%	4,5200	4,5200	4,3800	33.350	148.231,40
16/11/2004	4,4800	1,36%	4,4200	4,5000	4,3800	30.320	134.293,20
15/11/2004	4,4200	0,00%	4,4200	4,4600	4,3800	36.220	159.522,20
12/11/2004	4,4200	0,45%	4,4200	4,6000	4,3600	61.320	273.939,80
11/11/2004	4,4000	1,38%	4,3400	4,4000	4,3200	34.770	152.033,28
10/11/2004	4,3400	4,33%	4,2000	4,3400	4,1800	55.360	234.748,00
09/11/2004	4,1600	0,48%	4,1800	4,2000	4,0600	36.800	152.391,20
08/11/2004	4,1400	0,00%	4,0400	4,1800	4,0400	27.440	113.325,00
05/11/2004	4,1400	1,47%	4,1000	4,1400	4,0600	44.060	180.797,00
04/11/2004	4,0800	0,00%	4,0400	4,1200	4,0000	37.080	151.314,20
03/11/2004	4,0800	0,00%	4,1000	4,1000	4,0000	21.980	88.716,20
02/11/2004	4,0800	0,00%	4,0400	4,1000	4,0000	30.850	124.294,40
01/11/2004	4,0800	-0,49%	4,1000	4,1000	4,0000	12.650	51.158,60
29/10/2004	4,1000	0,99%	4,0600	4,1000	4,0600	11.020	44.861,20
27/10/2004	4,0600	0,00%	4,0000	4,0600	4,0000	22.970	92.631,40
26/10/2004	4,0600	0,00%	4,0200	4,0600	3,9400	10.882	43.574,32
25/10/2004	4,0600	-0,98%	4,0000	4,0600	3,9200	11.250	44.873,80
22/10/2004	4,1000	0,49%	4,0800	4,1400	4,0600	41.642	170.700,92
21/10/2004	4,0800	3,03%	4,0000	4,1000	3,9800	60.800	245.757,60
20/10/2004	3,9600	2,59%	3,8400	3,9600	3,8400	22.030	85.765,80
19/10/2004	3,8600	-2,53%	3,9400	3,9800	3,8200	58.838	145.025,80
18/10/2004	3,9600	2,06%	3,9000	3,9600	3,8400	38.612	150.365,04
15/10/2004	3,8800	2,11%	3,8000	3,9200	3,7600	51.020	195.802,80
14/10/2004	3,8000	0,00%	3,7800	3,8200	3,7800	16.420	62.468,40
13/10/2004	3,8000	1,60%	3,7000	3,8000	3,7000	13.650	51.210,00
12/10/2004	3,7400	-1,06%	3,7800	3,7800	3,6800	7.898	29.229,72
11/10/2004	3,7800	-0,53%	3,8000	3,8000	3,6800	22.680	84.148,40
08/10/2004	3,8000	0,00%	3,8000	3,8000	3,7200	20.850	77.974,00
07/10/2004	3,8000	0,00%	3,8400	3,8600	3,7400	33.950	128.472,60
06/10/2004	3,8000	0,00%	3,8200	3,8600	3,7200	12.480	46.896,40
05/10/2004	3,8000	1,06%	3,7800	3,8200	3,7600	32.030	121.303,40
04/10/2004	3,7600	3,30%	3,6400	3,7600	3,6200	61.530	226.294,00
01/10/2004	3,6400	2,25%	3,5600	3,6400	3,5600	29.000	103.705,80
30/9/2004	3,5600	0,00%	3,5600	3,5800	3,5000	18.780	66.204,80
29/9/2004	3,5600	0,00%	3,6000	3,6000	3,5200	15.550	55.227,40
28/9/2004	3,5600	0,00%	3,5000	3,5800	3,5000	6.460	22.899,40
27/9/2004	3,5600	1,14%	3,5400	3,5600	3,5000	8.150	28.839,40
24/9/2004	3,5200	-2,76%	3,6000	3,6000	3,5000	29.662	104.880,12
23/9/2004	3,6200	1,12%	3,5800	3,6200	3,5600	32.180	115.586,60
22/9/2004	3,5800	-2,19%	3,6400	3,6400	3,5800	17.030	61.441,20
21/9/2004	3,6600	-0,54%	3,6800	3,7000	3,6000	39.380	143.213,60
20/9/2004	3,6800	0,00%	3,6800	3,6800	3,6000	29.848	108.342,36
17/9/2004	3,6800	0,55%	3,6600	3,7000	3,6000	34.066	124.521,72
16/9/2004	3,6600	0,00%	3,6600	3,7000	3,6000	94.660	342.972,20
15/9/2004	3,6600	-0,54%	3,8000	3,8000	3,6400	47.740	175.846,60
14/9/2004	3,6800	-1,60%	3,7200	3,7600	3,6800	25.700	95.001,60
13/9/2004	3,7400	-0,53%	3,7600	3,7800	3,6800	21.728	80.621,00
10/9/2004	3,7600	1,62%	3,7000	3,7600	3,6800	16.880	62.934,80
09/9/2004	3,7000	-0,54%	3,7200	3,7200	3,6600	1.330	4.897,00
08/9/2004	3,7200	-0,53%	3,7400	3,7600	3,6800	7.250	27.011,20
07/9/2004	3,7400	2,19%	3,6600	3,7400	3,6200	19.450	71.298,60
06/9/2004	3,6600	-2,14%	3,7200	3,7400	3,6600	5.400	19.948,00
03/9/2004	3,7400	-1,06%	3,7400	3,7600	3,6800	31.890	117.950,40
02/9/2004	3,7800	-0,53%	3,8000	3,8000	3,7200	24.550	91.976,00
01/9/2004	3,8000	1,60%	3,7400	3,8000	3,7200	17.830	66.988,20
31/8/2004	3,7400	0,00%	3,7200	3,7400	3,6600	16.430	60.897,00
30/8/2004	3,7400	0,54%	3,7200	3,7600	3,6800	11.600	43.154,20
27/8/2004	3,7200	1,09%	3,6800	3,7400	3,6800	13.390	49.584,80
26/8/2004	3,6800	0,55%	3,7000	3,7200	3,6000	15.950	58.111,80
25/8/2004	3,6600	0,00%	3,6600	3,7000	3,6200	4.840	17.745,60
24/8/2004	3,6600	1,67%	3,6200	3,6600	3,5600	11.930	43.065,80
23/8/2004	3,6000	-0,55%	3,6200	3,6200	3,5400	3.450	12.381,00
20/8/2004	3,6200	-1,09%	3,6600	3,6600	3,5600	10.210	36.758,00
19/8/2004	3,6600	0,00%	3,6800	3,7400	3,6000	4.140	15.233,60
18/8/2004	3,6600	-1,08%	3,7000	3,7200	3,6000	3.970	14.507,00
17/8/2004	3,7000	1,09%	3,6600	3,7000	3,6400	10.210	37.355,60
16/8/2004	3,6600	0,00%	3,6600	3,7200	3,6400	5.990	21.924,60
12/8/2004	3,6600	-2,14%	3,7600	3,7600	3,6000	28.320	103.555,20
11/8/2004	3,7400	0,00%	3,7400	3,7600	3,6600	6.260	23.189,20
10/8/2004	3,7400	-2,09%	3,8200	3,9000	3,6800	29.180	108.662,80
09/8/2004	3,8200	-1,04%	3,8600	3,8800	3,8000	4.930	18.895,40
06/8/2004	3,8600	-2,03%	3,9000	3,9000	3,7600	15.510	59.052,20
05/8/2004	3,9400	0,00%	3,9000	4,0000	3,7800	19.490	75.789,60
04/8/2004	3,9400	2,07%	3,8200	3,9800	3,7200	16.030	61.220,80
03/8/2004	3,8600	0,52%	3,8400	3,8600	3,7800	12.880	49.215,00
02/8/2004	3,8400	-1,54%	3,9000	3,9000	3,7600	9.360	35.792,00
30/7/2004	3,9000	1,04%	3,8400	3,9200	3,7800	12.650	48.436,40
29/7/2004	3,8600	-0,52%	3,8800	3,8800	3,7800	6.030	23.096,80
28/7/2004	3,8800	3,19%	3,7600	3,9000	3,7200	34.460	131.280,20
27/7/2004	3,7600	3,87%	3,6600	3,7600	3,6400	15.930	58.491,60
26/7/2004	3,6200	-4,23%	3,7800	3,7800	3,6000	37.896	138.839,32
23/7/2004	3,7800	-2,07%	3,7600	3,8200	3,5800	76.820	282.491,60
22/7/2004	3,8600	-0,52%	3,8600	3,9000	3,7800	8.980	34.298,20
21/7/2004	3,8800	-3,00%	4,0000	4,0000	3,8800	22.070	86.983,60
20/7/2004	4,0000	0,00%	4,0000	4,0000	3,9000	4.030	15.945,40
19/7/2004	4,0000	0,50%	3,9800	4,0800	3,9800	2.350	9.402,40
16/7/2004	3,9800	-1,49%	4,0400	4,0800	3,9200	4.530	18.025,20
15/7/2004	4,0400	0,00%	4,0200	4,0400	3,9600	11.480	45.883,80
14/7/2004	4,0400	0,00%	4,0400	4,0800	3,9000	11.660	46.300,20
13/7/2004	4,0400	0,50%	4,0400	4,0800	3,9600	15.910	63.673,00
12/7/2004	4,0200	1,52%	3,9600	4,0200	3,9400	8.800	,00
09/7/2004	3,9600	1,02%	3,9200	3,9600	3,8400	23.356	91.120,92
08/7/2004	3,9200	3,70%	3,7800	3,9200	3,7800	14.989	57.687,90
07/7/2004	3,7800	-4,06%	3,9400	3,9400	3,7400	15.430	59.274,40
06/7/2004	3,9400	-1,50%	3,8800	3,9600	3,8400	9.600	37.263,00
05/7/2004	4,0000	3,63%	3,8600	4,0000	3,8000	14.450	56.101,60
02/7/2004	3,8600	1,05%	3,8200	3,8600	3,7400	14.190	53.871,40
01/7/2004	3,8200	0,53%	3,8600	3,8800	3,7600	10.210	39.272,20
30/6/2004	3,8000	-3,06%	3,9200	3,9200	3,7800	19.170	73.712,20
29/6/2004	3,9200	-1,51%	3,9800	3,9800	3,8400	12.860	50.528,20
28/6/2004	3,9800	0,00%	3,9400	4,0200	3,9000	11.590	45.901,60
25/6/2004	3,9800	-8,72%	3,9400	4,0200	3,9400	19.900	78.949,80
24/6/2004	4,3600	0,46%	4,3400	4,3800	4,2800	37.240	160.612,00
23/6/2004	4,3400	1,40%	4,2800	4,3400	4,2800	17.460	71.582,00
22/6/2004	4,2800	-0,47%	4,3000	4,3200	4,2600	13.370	57.094,60
21/6/2004	4,3000	0,00%	4,3000	4,3800	4,2600	8.950	38.484,60
18/6/2004	4,3000	0,00%	4,3000	4,3400	4,2400	44.170	188.863,60
17/6/2004	4,3000	-0,46%	4,3400	4,3600	4,2600	10.440	44.865,40
16/6/2004	4,3200	0,00%	4,3000	4,3600	4,2800	19.690	85.096,20
15/6/2004	4,3200	-0,92%	4,4000	4,4000	4,3000	20.040	86.483,60
14/6/2004	4,3600	0,00%	4,3600	4,4000	4,3400	8.210	35.868,40
11/6/2004	4,3600	-0,91%	4,4000	4,4200	4,3600	16.030	70.272,80
10/6/2004	4,4000	0,00%	4,4200	4,4400	4,3400	23.560	102.984,60
09/6/2004	4,4000	0,00%	4,3800	4,4200	4,3600	49.980	219.580,60
08/6/2004	4,4000	-0,90%	4,4200	4,4400	4,3600	10.320	45.339,20
07/6/2004	4,4400	0,45%	4,4400	4,4600	4,3400	28.200	123.827,40
04/6/2004	4,4200	0,00%	4,4200	4,4400	4,3600	19.680	86.483,00
03/6/2004	4,4200	0,00%	4,4200	4,4200	4,3400	17.150	74.969,60
02/6/2004	4,4200	0,91%	4,3800	4,5200	4,3800	18.450	81.187,80
01/6/2004	4,3800	-0,45%	4,4000	4,4200	4,2800	168.280	730.746,40
28/5/2004	4,4000	0,92%	4,3400	4,4400	4,2600	32.340	140.568,00
27/5/2004	4,3600	1,40%	4,3600	4,4000	4,3000	13.940	60.501,20
26/5/2004	4,3000	0,47%	4,3200	4,3200	4,2200	19.750	84.574,40
25/5/2004	4,2800	-1,83%	4,3600	4,3600	4,2200	33.530	143.404,60
24/5/2004	4,3600	-0,91%	4,4600	4,4600	4,3200	45.220	197.826,60
21/5/2004	4,4000	-3,08%	4,5200	4,5800	4,3600	47.650	211.342,00
20/5/2004	4,5400	-0,87%	4,5600	4,6000	4,4000	30.480	137.009,80
19/5/2004	4,5800	-1,72%	4,6800	4,7200	4,5200	22.380	102.368,20
18/5/2004	4,6600	-1,27%	4,7600	4,8200	4,6200	17.430	81.429,60
17/5/2004	4,7200	-1,67%	4,8000	4,8000	4,6200	8.300	39.030,60
14/5/2004	4,8000	0,42%	4,8000	4,8200	4,7600	10.410	49.849,00
13/5/2004	4,7800	0,42%	4,8000	4,8000	4,7400	54.550	260.294,60
12/5/2004	4,7600	0,00%	4,7400	4,8400	4,7200	18.830	89.503,20
11/5/2004	4,7600	-0,83%	4,8000	4,8200	4,7400	15.720	75.000,20
10/5/2004	4,8000	0,00%	4,7400	4,8000	4,7000	53.900	255.326,60
07/5/2004	4,8000	-0,41%	4,8600	4,8600	4,7600	71.740	346.086,00
06/5/2004	4,8200	0,42%	4,8000	4,8200	4,7000	10.410	49.792,40
05/5/2004	4,8000	-1,64%	4,8400	4,8800	4,7400	12.480	59.818,80
04/5/2004	4,8800	0,00%	4,8800	4,8800	4,8000	5.360	26.009,60
03/5/2004	4,8800	1,24%	4,8400	4,8800	4,8000	4.130	20.043,00
30/4/2004	4,8200	-0,82%	4,8400	4,8800	4,7600	23.780	114.632,60
29/4/2004	4,8600	2,53%	4,7000	4,9000	4,6400	43.830	210.619,60
28/4/2004	4,7400	1,28%	4,6600	4,7400	4,6600	28.750	134.856,70
27/4/2004	4,6800	-0,43%	4,7000	4,7200	4,6400	12.910	60.371,20
26/4/2004	4,7000	0,43%	4,6600	4,7000	4,6200	8.650	40.262,60
23/4/2004	4,6800	0,43%	4,7200	4,7600	4,6200	35.750	167.651,80
22/4/2004	4,6600	-0,43%	4,7000	4,7000	4,6400	9.740	45.419,20
21/4/2004	4,6800	0,00%	4,6400	4,6800	4,6200	8.890	41.510,20
20/4/2004	4,6800	-0,43%	4,7000	4,7400	4,6600	8.720	40.935,60
19/4/2004	4,7000	-0,42%	4,7200	4,7200	4,6400	4.540	21.162,20
16/4/2004	4,7200	0,43%	4,7000	4,7400	4,6600	10.330	48.611,20
15/4/2004	4,7000	0,00%	4,7200	4,7400	4,7000	2.790	13.176,80
14/4/2004	4,7000	-0,84%	4,7400	4,7400	4,6400	3.780	17.697,80
13/4/2004	4,7400	0,00%	4,8000	4,8000	4,6600	6.110	28.807,80
08/4/2004	4,7400	0,42%	4,7400	4,7400	4,7000	4.600	21.698,40
07/4/2004	4,7200	0,00%	4,7600	4,7600	4,6800	2.980	14.049,80
06/4/2004	4,7200	0,00%	4,7800	4,7800	4,6800	14.080	66.503,20
05/4/2004	4,7200	0,43%	4,7000	4,7400	4,6600	33.360	156.693,60
02/4/2004	4,7000	0,00%	4,7000	4,7400	4,6400	25.330	118.585,60
01/4/2004	4,7000	0,86%	4,7000	4,7000	4,6600	1.420	6.644,60
31/3/2004	4,6600	-0,85%	4,7600	4,7600	4,6000	19.859	91.901,88
30/3/2004	4,7000	0,00%	4,7000	4,7200	4,6000	12.590	58.720,00
29/3/2004	4,7000	0,86%	4,7200	4,7800	4,6000	19.010	88.796,40
26/3/2004	4,6600	4,48%	4,5000	4,6600	4,4600	19.280	87.372,60
24/3/2004	4,4600	2,29%	4,3800	4,4600	4,3200	13.390	58.791,00
23/3/2004	4,3600	0,93%	4,3000	4,4000	4,1600	41.340	178.652,40
22/3/2004	4,3200	-3,57%	4,3800	4,4000	4,2200	27.210	117.225,40
19/3/2004	4,4800	-0,44%	4,5000	4,5400	4,3800	24.300	107.515,00
18/3/2004	4,5000	-1,32%	4,5600	4,6000	4,4400	14.710	66.191,40
17/3/2004	4,5600	0,44%	4,5400	4,5800	4,4600	10.600	47.958,40
16/3/2004	4,5400	-0,44%	4,6000	4,6200	4,4200	39.280	176.968,40
15/3/2004	4,5600	-1,30%	4,6200	4,6600	4,4200	18.510	83.926,80
12/3/2004	4,6200	-0,43%	4,5800	4,6400	4,5400	14.972	68.678,92
11/3/2004	4,6400	-2,11%	4,6400	4,6800	4,5000	72.630	334.069,00
10/3/2004	4,7400	-0,84%	4,7800	4,8000	4,6200	6.550	30.780,80
09/3/2004	4,7800	-1,65%	4,8800	4,8800	4,6800	8.244	39.233,56
08/3/2004	4,8600	0,83%	4,8800	4,9600	4,7800	12.900	62.756,60
05/3/2004	4,8200	0,00%	4,8200	4,8400	4,7600	17.600	84.625,00
04/3/2004	4,8200	0,00%	4,8000	4,8400	4,7800	10.520	50.563,60
03/3/2004	4,8200	1,69%	4,7800	4,8200	4,6800	25.620	121.261,80
02/3/2004	4,7400	-0,84%	4,7800	4,8000	4,6600	16.780	79.162,60
01/3/2004	4,7800	1,70%	4,7400	4,7800	4,6400	26.080	123.109,80
27/2/2004	4,7000	-1,26%	4,7600	4,7800	4,6800	39.500	186.147,80
26/2/2004	4,7600	3,03%	4,5600	4,7600	4,5600	27.700	128.351,80
25/2/2004	4,6200	-2,12%	4,7200	4,7800	4,5400	60.310	278.676,00
24/2/2004	4,7200	-2,88%	4,8200	4,8600	4,6800	17.140	81.432,40
20/2/2004	4,8600	0,00%	4,8400	4,8600	4,7400	8.020	38.598,80
19/2/2004	4,8600	0,00%	4,8600	4,8600	4,7000	19.580	93.365,40
18/2/2004	4,8600	1,25%	4,8800	4,8800	4,7600	7.800	37.477,80
17/2/2004	4,8000	-0,41%	4,8800	4,9000	4,7600	17.490	84.057,40
16/2/2004	4,8200	0,00%	4,9600	4,9600	4,8200	18.938	92.180,96

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%