Συνεχης ενημερωση

ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)

0,1800 €

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
12/8/2005	8,7700	-0,79%	9,0100	9,0100	8,7700	2.543	22.596,70
11/8/2005	8,8400	-1,12%	8,9400	9,0100	8,7700	2.633	23.303,61
10/8/2005	8,9400	0,00%	9,0100	9,2200	8,9400	7.445	67.264,10
09/8/2005	8,9400	0,00%	8,9400	8,9400	8,7700	3.608	32.076,56
08/8/2005	8,9400	1,13%	8,6700	9,1100	8,6700	6.338	56.347,21
05/8/2005	8,8400	-1,89%	8,7700	8,9400	8,7700	5.914	52.234,22
04/8/2005	9,0100	-4,05%	9,3900	9,3900	8,9400	8.612	78.666,88
03/8/2005	9,3900	1,84%	9,2200	9,4600	9,1100	6.196	58.025,18
02/8/2005	9,2200	-0,65%	9,2200	9,4600	9,1100	2.887	26.968,94
01/8/2005	9,2800	-2,93%	9,4600	9,5600	9,2200	8.789	82.575,94
29/7/2005	9,5600	4,94%	9,1100	9,5600	9,1100	31.335	295.640,82
28/7/2005	9,1100	-1,19%	9,4600	9,4600	9,1100	7.636	70.438,02
27/7/2005	9,2200	2,33%	9,0100	9,4600	8,9400	12.720	117.708,38
26/7/2005	9,0100	-2,28%	9,2800	9,3900	8,9400	7.042	64.519,90
25/7/2005	9,2200	3,13%	8,8400	9,3900	8,8400	20.595	189.846,08
22/7/2005	8,9400	-0,78%	8,9400	9,1100	8,6700	8.928	79.820,84
21/7/2005	9,0100	0,78%	9,0100	9,1100	8,7700	12.305	110.200,09
20/7/2005	8,9400	1,94%	8,9400	9,0100	8,6700	6.150	54.580,05
19/7/2005	8,7700	1,98%	8,6000	8,9400	8,4900	8.562	75.041,10
18/7/2005	8,6000	-2,71%	8,7700	8,8400	8,6000	4.754	41.172,78
15/7/2005	8,8400	0,00%	8,7700	8,8400	8,6000	6.263	54.591,53
14/7/2005	8,8400	7,15%	8,2500	9,0100	8,2500	17.514	153.216,13
13/7/2005	8,2500	0,00%	8,2500	8,2500	8,1500	4.253	34.819,59
12/7/2005	8,2500	0,00%	8,2500	8,3200	8,1500	2.572	21.181,78
11/7/2005	8,2500	-2,02%	8,4200	8,4200	8,2500	3.893	32.425,22
08/7/2005	8,4200	-0,82%	8,4900	8,4900	8,1500	2.832	22.457,20
07/7/2005	8,4900	4,17%	8,0800	8,4900	7,6300	4.843	38.925,95
06/7/2005	8,1500	-1,21%	8,2500	8,3200	8,1500	3.725	30.623,42
05/7/2005	8,2500	-2,83%	8,2500	8,4200	8,2500	4.019	33.165,85
04/7/2005	8,4900	0,00%	8,4900	8,4900	8,3200	1.649	13.886,30
01/7/2005	8,4900	-2,08%	8,4900	8,6700	8,4200	1.392	11.825,85
30/6/2005	8,6700	0,81%	8,4900	8,6700	8,4900	7.981	68.664,46
29/6/2005	8,6000	0,00%	8,4900	8,6700	8,4200	1.517	12.936,93
28/6/2005	8,6000	2,14%	8,4200	8,6700	8,4200	2.042	17.417,48
27/6/2005	8,4200	-2,88%	8,6000	8,6000	8,4200	1.975	16.767,24
24/6/2005	8,6700	0,00%	8,6700	8,7700	8,6000	1.821	15.685,56
23/6/2005	8,6700	0,00%	8,6700	8,7700	8,6700	1.355	11.736,76
22/6/2005	8,6700	0,81%	8,4900	8,6700	8,3200	5.744	48.897,82
21/6/2005	8,6000	-1,94%	8,6700	8,6700	8,4900	3.577	30.645,94
17/6/2005	8,7700	0,00%	8,6700	8,8400	8,6700	1.069	9.390,42
16/6/2005	8,7700	-0,79%	8,8400	9,0100	8,7700	2.417	21.579,72
15/6/2005	8,8400	1,96%	8,6700	9,1100	8,6700	2.557	22.802,78
14/6/2005	8,6700	-3,02%	8,7700	8,9400	8,6700	3.191	27.965,70
13/6/2005	8,9400	-0,78%	9,0100	9,1100	8,9400	1.545	13.909,88
10/6/2005	9,0100	-5,75%	9,5600	9,5600	9,0100	2.562	23.500,94
09/6/2005	9,5600	1,81%	8,9400	9,5600	8,9400	3.205	30.025,68
08/6/2005	9,3900	6,22%	8,9400	9,3900	8,8400	18.552	172.129,06
07/6/2005	8,8400	-2,96%	9,1100	9,2200	8,8400	4.139	37.434,66
06/6/2005	9,1100	0,00%	9,1100	9,2200	9,1100	749	6.842,72
03/6/2005	9,1100	-1,19%	9,2200	9,2200	9,1100	946	8.656,85
02/6/2005	9,2200	2,33%	9,2800	9,2800	9,1100	2.086	19.107,00
01/6/2005	9,0100	0,78%	9,1100	9,1100	9,0100	501	4.532,80
31/5/2005	8,9400	-1,87%	9,0100	9,3900	8,9400	6.680	61.751,05
30/5/2005	9,1100	1,11%	8,9400	9,1100	8,9400	545	4.920,94
27/5/2005	9,0100	-2,28%	9,1100	9,2200	9,0100	1.381	12.556,39
26/5/2005	9,2200	2,33%	8,7700	9,4600	8,7700	11.715	108.979,32
25/5/2005	9,0100	-2,91%	9,1100	9,1100	9,0100	1.186	10.725,03
24/5/2005	9,2800	-1,17%	9,3900	9,3900	9,1100	13.005	120.622,40
23/5/2005	9,3900	1,84%	9,2200	9,3900	9,1100	936	8.635,49
20/5/2005	9,2200	0,00%	9,2800	9,2800	9,1100	2.782	25.529,89
19/5/2005	9,2200	0,00%	9,1100	9,2200	9,1100	313	2.868,93
18/5/2005	9,2200	0,00%	9,0100	9,2200	9,0100	889	8.156,28
17/5/2005	9,2200	-0,65%	9,2200	9,3900	9,1100	924	8.519,90
16/5/2005	9,2800	-2,93%	9,2800	9,4600	9,2200	192	1.787,68
13/5/2005	9,5600	1,06%	9,4600	9,5600	9,1100	4.331	40.406,72
12/5/2005	9,4600	3,84%	9,1100	9,4600	9,1100	2.082	19.577,50
11/5/2005	9,1100	3,88%	8,8400	9,1100	8,7700	1.937	17.362,98
10/5/2005	8,7700	0,00%	8,7700	8,9400	8,7700	579	5.099,50
09/5/2005	8,7700	-1,90%	8,6700	8,9400	8,6700	1.993	17.628,72
06/5/2005	8,9400	-1,87%	8,8400	8,9400	8,6700	2.226	19.598,24
05/5/2005	9,1100	1,90%	9,0100	9,2200	9,0100	1.630	14.786,56
04/5/2005	8,9400	0,00%	8,9400	9,0100	8,6700	3.735	33.142,40
03/5/2005	8,9400	-1,87%	9,0100	9,1100	8,9400	3.528	31.559,30
28/4/2005	9,1100	-1,83%	9,2800	9,2800	9,1100	680	6.217,00
27/4/2005	9,2800	-3,63%	9,4600	9,4600	9,2800	1.035	9.664,50
26/4/2005	9,6300	-1,73%	9,4600	9,6300	9,2800	2.674	25.169,66
25/4/2005	9,8000	0,00%	9,9000	9,9000	9,4600	1.699	16.337,05
22/4/2005	9,8000	0,00%	9,7300	9,9000	9,5600	3.273	31.786,83
21/4/2005	9,8000	3,59%	9,3900	9,9000	9,2200	6.397	61.184,80
20/4/2005	9,4600	2,60%	9,2200	9,4600	9,1100	3.943	36.861,43
19/4/2005	9,2200	1,21%	9,0100	9,2800	9,0100	3.968	35.961,63
18/4/2005	9,1100	-3,70%	9,1100	9,2800	8,9400	4.904	44.504,87
15/4/2005	9,4600	0,00%	9,2800	9,4600	9,2200	12.760	119.626,43
14/4/2005	9,4600	0,00%	9,3900	9,5600	9,3900	2.039	19.354,18
13/4/2005	9,4600	-5,12%	9,9700	9,9700	9,4600	5.727	55.578,78
12/4/2005	9,9700	5,39%	9,2800	10,2500	9,2800	18.526	178.355,55
11/4/2005	9,4600	1,94%	9,2200	9,4600	9,1100	3.025	28.235,05
08/4/2005	9,2800	-1,90%	9,3900	9,4600	9,2200	1.872	17.470,31
07/4/2005	9,4600	3,84%	9,1100	9,4600	9,0100	4.098	37.745,33
06/4/2005	9,1100	0,00%	8,8400	9,1100	8,2500	9.967	88.834,16
05/4/2005	9,1100	3,88%	8,6000	9,1100	8,6000	3.826	34.110,48
04/4/2005	8,7700	0,00%	8,6700	8,7700	8,6000	1.845	15.913,10
01/4/2005	8,7700	1,15%	8,7700	8,8400	8,6700	2.113	18.542,15
31/3/2005	8,6700	0,00%	8,6700	9,1100	8,6000	9.816	87.125,35
30/3/2005	8,6700	-3,02%	8,9400	8,9400	8,4900	3.141	27.189,11
29/3/2005	8,9400	-3,66%	9,2800	9,2800	8,8400	1.917	17.525,79
24/3/2005	9,2800	1,87%	9,1100	9,4600	9,1100	6.412	59.861,96
23/3/2005	9,1100	3,88%	8,8400	9,2800	8,6700	6.150	56.071,86
22/3/2005	8,7700	1,98%	8,6700	9,0100	8,4200	9.123	80.074,42
21/3/2005	8,6000	-6,72%	9,2200	9,2200	8,4900	4.585	40.241,87
18/3/2005	9,2200	2,33%	9,0100	9,4600	9,0100	4.275	39.229,66
17/3/2005	9,0100	-1,10%	9,0100	9,1100	9,0100	4.138	37.376,10
16/3/2005	9,1100	-1,83%	9,1100	9,2200	8,9400	6.544	59.576,14
15/3/2005	9,2800	-5,31%	9,6300	9,6300	9,2200	8.426	79.356,34
11/3/2005	9,8000	2,51%	9,6300	9,9000	9,5600	3.559	34.450,64
10/3/2005	9,5600	-2,45%	9,7300	9,9000	9,5600	2.992	29.031,49
09/3/2005	9,8000	0,00%	9,8000	9,9000	9,6300	5.152	50.658,73
08/3/2005	9,8000	1,77%	9,6300	9,9700	9,4600	9.421	91.950,36
07/3/2005	9,6300	-2,73%	9,7300	9,9700	9,3900	10.326	99.249,70
04/3/2005	9,9000	-2,37%	10,1400	10,3200	9,8000	9.778	97.404,15
03/3/2005	10,1400	0,60%	10,0800	10,4900	9,9000	8.085	81.939,46
02/3/2005	10,0800	-1,66%	10,1400	10,1400	9,7300	12.673	125.447,32
01/3/2005	10,2500	-5,36%	10,7600	10,7600	10,1400	18.164	188.631,27
28/2/2005	10,8300	-3,39%	11,2100	11,2100	10,7600	10.206	111.166,04
25/2/2005	11,2100	0,00%	11,4500	11,4500	11,1100	4.097	45.879,75
24/2/2005	11,2100	0,90%	11,1100	11,5500	11,1100	11.438	129.078,40
23/2/2005	11,1100	-0,89%	11,2100	11,4500	10,9400	10.999	122.590,81
22/2/2005	11,2100	2,47%	10,9400	11,2100	10,7600	6.811	75.011,12
21/2/2005	10,9400	-3,87%	11,2100	11,6200	10,8300	13.131	147.849,23
18/2/2005	11,3800	0,89%	10,9400	11,5500	10,9400	8.752	98.655,12
17/2/2005	11,2800	-0,88%	11,6200	11,6200	11,0400	11.204	126.110,28
16/2/2005	11,3800	-0,61%	11,4500	11,8000	11,2100	36.763	428.095,41
15/2/2005	11,4500	6,41%	10,7600	11,7300	10,5900	43.485	493.016,61
14/2/2005	10,7600	-2,54%	10,9400	11,2800	10,6600	25.116	277.196,63
11/2/2005	11,0400	6,98%	10,4200	11,2100	10,4200	60.890	661.348,21
10/2/2005	10,3200	0,00%	10,3200	10,4900	10,0800	8.874	91.720,38
09/2/2005	10,3200	0,00%	10,3200	10,4900	9,9000	7.322	74.454,68
08/2/2005	10,3200	0,00%	10,1400	10,8300	10,1400	22.447	238.275,50
07/2/2005	10,3200	2,38%	10,2500	10,5900	10,0800	25.363	262.073,32
04/2/2005	10,0800	2,86%	9,6300	10,3200	9,6300	17.173	173.301,42
03/2/2005	9,8000	2,51%	9,4600	9,8000	9,3900	5.474	52.823,07
02/2/2005	9,5600	-6,73%	10,2500	10,2500	9,4600	14.582	142.571,49
01/2/2005	10,2500	-0,68%	10,3200	10,4200	9,9000	9.009	91.598,57
31/1/2005	10,3200	-2,55%	10,5900	11,1100	10,1400	25.798	275.195,88
28/1/2005	10,5900	9,97%	9,4600	11,0400	9,4600	50.504	521.548,11
27/1/2005	9,6300	1,80%	9,6300	9,8000	9,2800	11.494	109.873,58
26/1/2005	9,4600	1,94%	9,3900	9,5600	9,2800	10.036	94.670,24
25/1/2005	9,2800	3,00%	9,0100	9,4600	9,0100	16.836	156.287,45
24/1/2005	9,0100	3,92%	8,6000	9,0100	8,6000	7.167	63.359,34
21/1/2005	8,6700	-1,14%	8,7700	8,9400	8,6700	7.123	62.092,27
20/1/2005	8,7700	0,00%	8,6700	8,8400	8,4900	6.279	54.201,47
19/1/2005	8,7700	-0,79%	8,6700	9,0100	8,6700	4.700	41.424,67
18/1/2005	8,8400	-1,89%	8,9400	9,1100	8,6700	4.631	40.899,33
17/1/2005	9,0100	2,74%	8,7700	9,1100	8,6000	8.102	71.641,07
14/1/2005	8,7700	-0,79%	8,6000	9,1100	8,6000	8.854	79.277,09
13/1/2005	8,8400	1,96%	8,4900	8,8400	8,4900	2.944	25.467,42
12/1/2005	8,6700	0,81%	8,4900	9,0100	8,4900	6.539	57.145,89
11/1/2005	8,6000	-0,81%	8,6700	8,6700	8,3200	4.129	35.017,90
10/1/2005	8,6700	-4,83%	9,1100	9,1100	8,4900	11.964	104.016,01
07/1/2005	9,1100	3,05%	8,8400	9,1100	8,6700	4.843	43.496,30
05/1/2005	8,8400	-2,96%	9,0100	9,0100	8,6700	4.858	42.940,16
04/1/2005	9,1100	-1,83%	9,1100	9,2200	9,0100	5.689	51.811,50
03/1/2005	9,2800	-1,90%	9,5600	9,7300	9,2800	3.157	30.221,80
31/12/2004	9,4600	2,60%	9,1100	9,6300	9,1100	12.390	115.013,30
30/12/2004	9,2200	-2,54%	9,4600	9,8000	9,1100	4.875	46.268,84
29/12/2004	9,4600	4,99%	8,8400	9,6300	8,8400	5.907	55.209,35
28/12/2004	9,0100	-2,28%	9,2800	9,3900	9,0100	5.514	50.144,41
27/12/2004	9,2200	0,00%	9,1100	9,4600	9,1100	3.007	27.862,17
24/12/2004	9,2200	-0,65%	9,2800	9,4600	9,1100	3.586	33.304,64
23/12/2004	9,2800	0,00%	9,2800	9,5600	9,1100	17.126	160.677,79
22/12/2004	9,2800	0,00%	9,2800	9,4600	9,2200	5.080	46.914,40
21/12/2004	9,2800	0,65%	9,2800	9,3900	9,1100	6.179	57.054,47
20/12/2004	9,2200	-2,54%	9,4600	9,4600	9,0100	3.086	28.320,92
17/12/2004	9,4600	-4,44%	9,9000	9,9000	9,3900	3.304	32.038,06
16/12/2004	9,9000	6,68%	9,3900	9,9000	9,1100	10.485	99.562,67
15/12/2004	9,2800	-2,93%	9,5600	9,5600	9,2200	7.507	70.069,60
14/12/2004	9,5600	-5,16%	10,0800	10,1400	9,4600	5.611	54.402,23
13/12/2004	10,0800	-2,33%	9,9700	10,3200	9,9700	5.136	52.041,29
10/12/2004	10,3200	-1,62%	10,3200	10,3200	10,0800	5.041	51.534,38
09/12/2004	10,4900	-2,51%	10,7600	10,7600	10,3200	4.500	47.345,52
08/12/2004	10,7600	-1,65%	10,6600	10,9400	10,5900	7.875	84.484,70
07/12/2004	10,9400	-0,91%	11,1100	11,1100	10,8300	5.147	56.311,62
06/12/2004	11,0400	2,60%	10,4200	11,0400	10,4200	5.544	60.202,98
03/12/2004	10,7600	-1,65%	11,0400	11,2100	10,4900	13.389	146.735,48
02/12/2004	10,9400	8,53%	10,0800	11,1100	10,0800	19.568	206.622,13
01/12/2004	10,0800	1,10%	9,9700	10,2500	9,9000	5.147	51.826,66
30/11/2004	9,9700	-3,39%	10,0800	10,2500	9,9000	7.292	72.811,41
29/11/2004	10,3200	4,24%	9,9000	10,3200	9,8000	9.425	94.701,41
26/11/2004	9,9000	1,75%	9,6300	9,9000	9,4600	5.683	55.232,89
25/11/2004	9,7300	1,04%	9,4600	9,9000	9,4600	4.334	42.065,10
24/11/2004	9,6300	-1,73%	9,8000	9,9000	9,4600	4.903	47.785,68
23/11/2004	9,8000	-2,78%	9,8000	10,1400	9,4600	7.923	76.597,85
22/11/2004	10,0800	-3,26%	10,0800	10,2500	9,7300	8.856	88.559,40
19/11/2004	10,4200	0,97%	10,4200	10,4900	10,1400	3.978	41.131,76
18/11/2004	10,3200	3,51%	9,9700	10,4200	9,9700	8.428	86.256,40
17/11/2004	9,9700	-1,09%	9,9700	10,3200	9,9000	6.016	60.729,05
16/11/2004	10,0800	0,00%	9,9000	10,0800	9,4600	14.780	145.582,11
15/11/2004	10,0800	-3,91%	10,4900	10,4900	9,9000	7.701	78.055,08
12/11/2004	10,4900	2,34%	10,0800	10,8300	10,0800	20.129	212.715,93
11/11/2004	10,2500	2,81%	9,9700	10,3200	9,8000	12.120	123.525,29
10/11/2004	9,9700	5,39%	9,6300	9,9700	9,3900	13.719	133.748,07
09/11/2004	9,4600	0,00%	9,6300	9,7300	9,2800	7.895	75.383,01
08/11/2004	9,4600	0,00%	9,4600	9,5600	9,2200	6.020	56.597,42
05/11/2004	9,4600	3,84%	9,1100	9,4600	9,0100	14.846	137.123,99
04/11/2004	9,1100	5,07%	8,6000	9,2200	8,4900	10.360	93.171,73
03/11/2004	8,6700	0,00%	8,6700	8,7700	8,3200	3.752	32.160,18
02/11/2004	8,6700	0,81%	8,6000	8,6700	8,4200	8.589	73.485,45
01/11/2004	8,6000	4,24%	8,2500	8,6000	8,2500	3.806	32.315,65
29/10/2004	8,2500	0,00%	8,2500	8,4200	8,1500	3.438	28.453,75
27/10/2004	8,2500	0,00%	8,2500	8,2500	8,1500	2.337	19.236,71
26/10/2004	8,2500	0,00%	8,3200	8,3200	8,1500	3.896	31.931,01
25/10/2004	8,2500	-2,83%	8,2500	8,3200	8,1500	3.735	30.670,59
22/10/2004	8,4900	-3,19%	8,7700	8,9400	8,4200	3.272	28.119,38
21/10/2004	8,7700	1,15%	8,7700	8,7700	8,6000	6.515	56.549,20
20/10/2004	8,6700	5,09%	8,1500	8,6700	8,1500	3.738	31.651,33
19/10/2004	8,2500	1,23%	8,2500	8,2500	7,9800	3.206	11.538,07
18/10/2004	8,1500	0,87%	8,0800	8,3200	8,0800	3.932	32.160,04
15/10/2004	8,0800	-4,04%	8,4200	8,4200	8,0800	2.872	23.450,90
14/10/2004	8,4200	2,06%	8,0800	8,4200	8,0800	2.970	24.734,90
13/10/2004	8,2500	2,10%	8,1500	8,2500	7,9100	2.267	18.363,91
12/10/2004	8,0800	-4,04%	8,2500	8,2500	8,0800	6.947	56.502,07
11/10/2004	8,4200	-2,88%	8,6000	8,6700	8,2500	2.025	17.116,26
08/10/2004	8,6700	-3,02%	8,6000	8,8400	8,6000	2.057	17.934,20
07/10/2004	8,9400	0,00%	9,0100	9,1100	8,6000	14.716	130.846,85
06/10/2004	8,9400	3,11%	8,6700	9,0100	8,6000	11.824	104.749,49
05/10/2004	8,6700	5,09%	8,2500	8,7700	8,2500	23.736	204.671,98
04/10/2004	8,2500	6,59%	7,7400	8,3200	7,7400	25.010	200.098,22
01/10/2004	7,7400	3,75%	7,4600	7,8100	7,3900	3.715	28.168,70
30/9/2004	7,4600	-4,48%	7,7400	7,8100	7,4600	4.030	30.536,69
29/9/2004	7,8100	0,90%	7,8100	7,8100	7,6300	2.253	17.403,10
28/9/2004	7,7400	2,38%	7,5600	7,7400	7,4600	1.789	13.606,05
27/9/2004	7,5600	-3,20%	7,8100	7,8100	7,3900	6.710	50.883,80
24/9/2004	7,8100	-3,34%	7,9100	8,0800	7,8100	3.605	28.458,88
23/9/2004	8,0800	-2,06%	8,2500	8,2500	7,8100	3.321	26.470,52
22/9/2004	8,2500	0,00%	8,2500	8,2500	8,1500	1.064	8.704,98
21/9/2004	8,2500	1,23%	8,0800	8,2500	8,0800	2.706	21.958,15
20/9/2004	8,1500	-1,21%	8,1500	8,2500	8,0800	2.957	24.049,38
17/9/2004	8,2500	0,00%	8,1500	8,2500	7,9800	5.834	47.349,92
16/9/2004	8,2500	0,00%	8,1500	8,3200	8,1500	1.389	11.367,92
15/9/2004	8,2500	-0,84%	8,1500	8,3200	8,0800	2.898	23.644,31
14/9/2004	8,3200	0,00%	7,9800	8,3200	7,9800	5.103	41.714,98
13/9/2004	8,3200	-1,19%	8,4900	8,4900	8,2500	8.287	70.198,70
10/9/2004	8,4200	-0,82%	8,4900	8,4900	8,2500	7.241	60.506,90
09/9/2004	8,4900	0,00%	8,4200	8,4900	8,2500	1.344	11.220,59
08/9/2004	8,4900	0,00%	8,4900	8,6000	8,1500	3.919	32.517,80
07/9/2004	8,4900	2,91%	8,0800	8,4900	8,0800	4.356	35.908,48
06/9/2004	8,2500	-0,84%	8,2500	8,2500	8,0800	3.281	26.735,62
03/9/2004	8,3200	0,85%	8,2500	8,4200	8,1500	2.210	18.260,60
02/9/2004	8,2500	-2,83%	8,1500	8,4900	8,1500	5.088	42.702,42
01/9/2004	8,4900	0,83%	8,4200	8,4900	8,1500	4.432	36.841,90
31/8/2004	8,4200	1,20%	8,0800	8,4900	8,0800	11.497	96.895,79
30/8/2004	8,3200	-3,26%	8,6000	8,6000	8,2500	11.872	99.602,37
27/8/2004	8,6000	1,30%	8,6000	8,6700	8,3200	3.050	25.938,34
26/8/2004	8,4900	2,04%	8,3200	8,4900	8,2500	6.887	57.982,60
25/8/2004	8,3200	2,97%	8,0800	8,4200	8,0800	9.309	76.845,51
24/8/2004	8,0800	-2,06%	8,0800	8,4200	7,8100	9.692	77.918,68
23/8/2004	8,2500	-4,07%	8,4900	8,6700	8,1500	5.312	44.127,60
20/8/2004	8,6000	-0,81%	8,6700	8,6700	8,4200	1.961	16.746,00
19/8/2004	8,6700	-1,14%	8,7700	8,8400	8,6700	1.717	15.007,10
18/8/2004	8,7700	-3,73%	9,0100	9,0100	8,6700	4.287	37.397,17
17/8/2004	9,1100	3,88%	8,7700	9,1100	8,6700	4.987	44.224,65
16/8/2004	8,7700	-3,73%	8,9400	8,9400	8,6700	1.222	10.778,60
12/8/2004	9,1100	-1,19%	9,2800	9,2800	9,0100	2.777	25.315,34
11/8/2004	9,2200	1,21%	9,2200	9,5600	9,0100	25.295	229.504,54
10/8/2004	9,1100	-2,98%	9,3900	9,3900	9,1100	2.947	27.056,87
09/8/2004	9,3900	-0,74%	9,3900	9,5600	9,2200	2.848	26.630,20
06/8/2004	9,4600	5,82%	8,8400	9,4600	8,6700	9.369	86.758,03
05/8/2004	8,9400	-5,50%	9,6300	9,7300	8,8400	5.049	46.321,30
04/8/2004	9,4600	-2,77%	9,5600	9,5600	9,2800	4.929	46.397,60
03/8/2004	9,7300	1,78%	9,4600	9,7300	9,4600	2.556	24.550,90
02/8/2004	9,5600	0,00%	9,4600	9,7300	9,2200	5.377	51.273,50
30/7/2004	9,5600	0,00%	9,5600	9,8000	9,2800	9.330	88.355,25
29/7/2004	9,5600	-0,73%	9,7300	9,9700	9,3900	55.303	536.697,55
28/7/2004	9,6300	1,80%	9,8000	10,0800	9,3900	18.314	178.657,51
27/7/2004	9,4600	9,11%	8,6700	9,5600	8,6700	13.654	125.182,04
26/7/2004	8,6700	6,38%	8,2500	8,6700	8,2500	8.218	69.793,80
23/7/2004	8,1500	4,35%	7,8100	8,2500	7,6300	9.479	75.937,40
22/7/2004	7,8100	0,90%	7,4600	7,8100	7,1900	33.746	256.891,60
21/7/2004	7,7400	-4,21%	7,9800	8,4200	7,6300	8.793	70.064,12
20/7/2004	8,0800	-2,06%	8,2500	8,4900	7,9800	6.463	53.084,35
19/7/2004	8,2500	-5,93%	8,4900	8,7700	8,2500	4.699	39.919,76
16/7/2004	8,7700	1,15%	8,3200	8,7700	8,3200	5.797	49.863,56
15/7/2004	8,6700	-5,97%	9,1100	9,2200	8,6000	11.953	104.707,06
14/7/2004	9,2200	-0,65%	9,2200	9,3900	9,1100	1.669	15.388,25
13/7/2004	9,2800	-5,31%	9,8000	9,9000	9,2200	4.807	46.190,21
12/7/2004	9,8000	-1,01%	9,5600	10,1400	9,5600	1.264	,00
09/7/2004	9,9000	1,02%	9,6300	9,9700	9,6300	6.793	66.943,50
08/7/2004	9,8000	7,57%	9,2800	9,9000	9,2200	8.299	79.842,06
07/7/2004	9,1100	0,00%	9,2800	9,4600	9,1100	3.883	36.021,20
06/7/2004	9,1100	-1,19%	9,1100	9,3900	9,1100	3.756	34.609,60
05/7/2004	9,2200	-2,54%	9,4600	9,5600	9,1100	3.618	33.547,13
02/7/2004	9,4600	0,00%	9,0100	9,5600	9,0100	5.060	47.733,75
01/7/2004	9,4600	0,75%	9,0100	9,6300	8,8400	15.055	142.045,10
30/6/2004	9,3900	-0,74%	9,5600	9,5600	9,0100	112.483	1.054.884,74
29/6/2004	9,4600	-4,44%	9,9000	10,1400	9,3900	5.539	54.341,92
28/6/2004	9,9000	3,56%	9,5600	9,9000	9,3900	11.006	106.581,16
25/6/2004	9,5600	-7,36%	9,8000	9,9700	9,4600	8.807	87.012,68
24/6/2004	10,3200	-4,09%	10,7600	10,7600	9,4600	51.837	519.820,70
23/6/2004	10,7600	-4,61%	11,2100	11,3800	10,6600	27.135	298.071,94
22/6/2004	11,2800	-0,88%	11,0400	11,2800	10,7600	23.344	260.669,88
21/6/2004	11,3800	0,89%	11,5500	11,6200	10,8300	9.717	109.850,30
18/6/2004	11,2800	4,83%	10,6600	11,4500	10,6600	17.244	193.068,43
17/6/2004	10,7600	-4,61%	11,2100	11,2800	10,4900	11.405	123.329,99
16/6/2004	11,2800	-2,34%	11,5500	11,6200	11,2800	7.617	87.359,38
15/6/2004	11,5500	-3,51%	11,9000	11,9000	11,3800	14.836	171.466,83
14/6/2004	11,9700	-0,83%	11,9700	12,1400	11,5500	32.485	385.058,01
11/6/2004	12,0700	-2,74%	12,4800	12,4800	12,0700	2.493	30.631,50
10/6/2004	12,4100	0,81%	12,2400	12,4100	12,0700	26.133	324.517,86
09/6/2004	12,3100	-0,81%	12,2400	12,4100	12,0700	11.076	135.800,55
08/6/2004	12,4100	0,00%	12,4100	12,4100	12,1400	6.024	74.370,39

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%