Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

4,8600 €

0,0800 (1,67%)

Άνοιγμα 4,7800
Υψηλό 4,9200
Χαμηλό 4,7800

Όγκος 15.512
Τζίρος 75.772 €
Πράξεις 60

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/4/2005	2,4800	-3,88%	2,5800	2,5800	2,4600	25.540	,00
13/4/2005	2,5800	-1,53%	2,6200	2,6200	2,5400	14.270	,00
12/4/2005	2,6200	0,77%	2,6000	2,6200	2,5800	5.210	,00
11/4/2005	2,6000	-1,14%	2,6300	2,6500	2,6000	7.730	,00
08/4/2005	2,6300	1,15%	2,6100	2,6400	2,6100	11.860	,00
07/4/2005	2,6000	1,96%	2,5600	2,6400	2,5600	21.370	,00
06/4/2005	2,5500	2,41%	2,5000	2,5600	2,5000	10.780	,00
05/4/2005	2,4900	2,89%	2,4400	2,5200	2,4200	42.822	,00
04/4/2005	2,4200	-5,84%	2,5600	2,5600	2,4100	18.352	,00
01/4/2005	2,5700	0,78%	2,5500	2,5800	2,5100	11.640	,00
31/3/2005	2,5500	0,39%	2,5400	2,6000	2,5400	10.655	,00
30/3/2005	2,5400	-4,87%	2,6600	2,6600	2,5000	37.970	,00
29/3/2005	2,6700	-3,26%	2,7300	2,7400	2,6500	13.180	,00
24/3/2005	2,7600	1,85%	2,7100	2,7700	2,7100	13.270	,00
23/3/2005	2,7100	2,26%	2,6800	2,7100	2,6600	33.700	,00
22/3/2005	2,6500	0,00%	2,5900	2,6600	2,5800	30.520	,00
21/3/2005	2,6500	-2,21%	2,6900	2,6900	2,6200	79.890	,00
18/3/2005	2,7100	0,74%	2,6900	2,7600	2,6700	36.490	,00
17/3/2005	2,6900	-3,24%	2,7200	2,8000	2,6800	63.300	,00
16/3/2005	2,7800	3,73%	2,6800	2,8000	2,6600	35.540	,00
15/3/2005	2,6800	-2,19%	2,7400	2,7400	2,6600	28.800	,00
11/3/2005	2,7400	-1,44%	2,7900	2,8300	2,7400	21.560	,00
10/3/2005	2,7800	0,36%	2,8000	2,8200	2,7700	28.274	,00
09/3/2005	2,7700	0,36%	2,7500	2,7900	2,6800	57.880	,00
08/3/2005	2,7600	-1,08%	2,7600	2,7900	2,7300	49.244	,00
07/3/2005	2,7900	-3,13%	2,8400	2,8500	2,7800	65.235	,00
04/3/2005	2,8800	-2,37%	2,9800	3,0000	2,8600	56.034	,00
03/3/2005	2,9500	2,43%	2,8800	2,9500	2,8000	49.116	,00
02/3/2005	2,8800	-3,03%	2,9600	2,9700	2,8700	81.740	,00
01/3/2005	2,9700	-3,57%	3,0600	3,0800	2,9500	108.496	,00
28/2/2005	3,0800	-2,53%	3,1600	3,2000	3,0400	56.100	,00
25/2/2005	3,1600	-1,25%	3,1800	3,2000	3,1600	20.940	,00
24/2/2005	3,2000	0,00%	3,2200	3,2400	3,2000	19.508	,00
23/2/2005	3,2000	-0,62%	3,2000	3,2200	3,1800	31.680	,00
22/2/2005	3,2200	-1,23%	3,2600	3,2800	3,1600	39.234	,00
21/2/2005	3,2600	-2,40%	3,3200	3,4200	3,2400	123.010	,00
18/2/2005	3,3400	3,09%	3,3000	3,4000	3,2600	121.460	,00
17/2/2005	3,2400	3,18%	3,2000	3,2800	3,1800	109.916	,00
16/2/2005	3,1400	1,29%	3,1000	3,2800	3,1000	203.000	,00
15/2/2005	3,1000	0,00%	3,1000	3,1600	3,0400	78.620	,00
14/2/2005	3,1000	-0,64%	3,1200	3,2000	3,0800	156.740	,00
11/2/2005	3,1200	7,22%	2,9700	3,1800	2,9700	374.570	,00
10/2/2005	2,9100	3,56%	2,8100	2,9800	2,8100	308.390	,00
09/2/2005	2,8100	-1,06%	2,8400	2,8900	2,7900	36.405	,00
08/2/2005	2,8400	-1,73%	2,8900	2,9500	2,8200	41.277	,00
07/2/2005	2,8900	0,35%	2,8800	2,9300	2,8800	28.762	,00
04/2/2005	2,8800	3,23%	2,8400	2,8900	2,8100	30.804	,00
03/2/2005	2,7900	-0,36%	2,7600	2,8400	2,7400	30.080	,00
02/2/2005	2,8000	-4,76%	2,9400	2,9500	2,7900	47.470	,00
01/2/2005	2,9400	1,73%	2,9400	2,9900	2,7800	94.986	,00
31/1/2005	2,8900	3,21%	2,9000	3,0800	2,8500	209.710	,00
28/1/2005	2,8000	7,69%	2,6400	2,8500	2,6000	139.100	,00
27/1/2005	2,6000	-0,38%	2,6200	2,6400	2,5300	45.862	,00
26/1/2005	2,6100	1,16%	2,5800	2,6200	2,5600	35.700	,00
25/1/2005	2,5800	1,98%	2,5600	2,5900	2,5500	30.720	,00
24/1/2005	2,5300	3,27%	2,4900	2,5500	2,4900	55.230	,00
21/1/2005	2,4500	1,66%	2,3900	2,5100	2,3900	71.420	,00
20/1/2005	2,4100	0,84%	2,3900	2,4900	2,3500	102.960	,00
19/1/2005	2,3900	-0,83%	2,4100	2,4500	2,3800	36.020	,00
18/1/2005	2,4100	-1,63%	2,4800	2,4800	2,4000	55.540	,00
17/1/2005	2,4500	1,66%	2,4600	2,5100	2,4200	58.120	,00
14/1/2005	2,4100	0,84%	2,3900	2,4800	2,3800	71.194	,00
13/1/2005	2,3900	-0,42%	2,4000	2,4000	2,3500	28.060	,00
12/1/2005	2,4000	-1,64%	2,4500	2,4600	2,3800	34.510	,00
11/1/2005	2,4400	-2,79%	2,4700	2,5000	2,4400	41.750	,00
10/1/2005	2,5100	-3,46%	2,6200	2,6300	2,5100	27.760	,00
07/1/2005	2,6000	3,17%	2,5800	2,6200	2,5500	41.530	,00
05/1/2005	2,5200	1,61%	2,4500	2,5800	2,4500	78.794	,00
04/1/2005	2,4800	3,33%	2,4400	2,4800	2,4000	81.370	,00
03/1/2005	2,4000	0,42%	2,3900	2,4300	2,3900	20.680	,00
31/12/2004	2,3900	0,42%	2,3900	2,4200	2,3800	8.070	,00
30/12/2004	2,3800	0,00%	2,3500	2,4100	2,3500	12.700	,00
29/12/2004	2,3800	3,03%	2,3200	2,3800	2,3200	12.620	,00
28/12/2004	2,3100	0,43%	2,3000	2,3200	2,2900	9.150	,00
27/12/2004	2,3000	0,00%	2,3200	2,3200	2,3000	16.740	,00
24/12/2004	2,3000	-1,29%	2,3000	2,3000	2,3000	1.200	,00
23/12/2004	2,3300	0,00%	2,3300	2,3400	2,3100	6.810	,00
22/12/2004	2,3300	0,43%	2,3600	2,3600	2,2900	26.948	,00
21/12/2004	2,3200	1,75%	2,2200	2,3200	2,2200	2.601	,00
20/12/2004	2,2800	-1,30%	2,3400	2,3400	2,2700	15.376	,00
17/12/2004	2,3100	-1,70%	2,3300	2,3800	2,3000	20.000	,00
16/12/2004	2,3500	1,29%	2,3300	2,3500	2,2700	19.663	,00
15/12/2004	2,3200	-3,73%	2,4100	2,4200	2,3100	27.470	,00
14/12/2004	2,4100	-3,21%	2,5000	2,5200	2,3700	11.680	,00
13/12/2004	2,4900	0,40%	2,5000	2,5000	2,4600	13.140	,00
10/12/2004	2,4800	-4,25%	2,5600	2,5600	2,4800	21.000	,00
09/12/2004	2,5900	-0,38%	2,6100	2,6700	2,5600	15.760	,00
08/12/2004	2,6000	-1,14%	2,6000	2,6400	2,5900	32.706	,00
07/12/2004	2,6300	0,00%	2,6000	2,6500	2,6000	20.578	,00
06/12/2004	2,6300	-0,38%	2,6400	2,6700	2,6200	11.700	,00
03/12/2004	2,6400	1,54%	2,6400	2,6500	2,5900	43.580	,00
02/12/2004	2,6000	2,36%	2,6100	2,6200	2,5400	37.350	,00
01/12/2004	2,5400	0,40%	2,5200	2,5800	2,5200	17.636	,00
30/11/2004	2,5300	-1,17%	2,5800	2,5800	2,5200	29.696	,00
29/11/2004	2,5600	1,99%	2,5100	2,5900	2,5000	38.116	,00
26/11/2004	2,5100	0,40%	2,5200	2,5200	2,5000	12.840	,00
25/11/2004	2,5000	0,40%	2,4900	2,5300	2,4900	44.900	,00
24/11/2004	2,4900	-0,80%	2,5000	2,5400	2,4800	18.340	,00
23/11/2004	2,5100	-1,57%	2,5500	2,5900	2,5000	57.136	,00
22/11/2004	2,5500	1,19%	2,5200	2,6300	2,5200	82.820	,00
19/11/2004	2,5200	-3,08%	2,6000	2,6000	2,4900	25.123	,00
18/11/2004	2,6000	-1,14%	2,6300	2,6500	2,5900	20.597	,00
17/11/2004	2,6300	-0,75%	2,6600	2,6600	2,6200	16.140	,00
16/11/2004	2,6500	-0,75%	2,6200	2,6900	2,6200	23.395	,00
15/11/2004	2,6700	1,52%	2,6300	2,7500	2,6300	73.756	,00
12/11/2004	2,6300	2,73%	2,6200	2,7000	2,6100	112.483	,00
11/11/2004	2,5600	2,40%	2,5000	2,6400	2,5000	74.470	,00
10/11/2004	2,5000	-1,57%	2,5500	2,5600	2,4900	41.990	,00
09/11/2004	2,5400	-1,55%	2,5800	2,6200	2,5200	26.080	,00
08/11/2004	2,5800	1,18%	2,5500	2,6100	2,5300	28.610	,00
05/11/2004	2,5500	1,19%	2,5200	2,6000	2,5000	41.672	,00
04/11/2004	2,5200	0,80%	2,5000	2,5800	2,5000	46.510	,00
03/11/2004	2,5000	3,31%	2,4200	2,5800	2,4200	80.200	,00
02/11/2004	2,4200	0,41%	2,4200	2,4500	2,4100	25.110	,00
01/11/2004	2,4100	-0,41%	2,4400	2,4400	2,4000	14.170	,00
29/10/2004	2,4200	4,31%	2,3100	2,4400	2,3000	6.800	,00
27/10/2004	2,3200	-2,52%	2,3600	2,3900	2,3100	13.500	,00
26/10/2004	2,3800	1,71%	2,3600	2,4100	2,3400	8.766	,00
25/10/2004	2,3400	0,00%	2,3200	2,3900	2,3000	28.846	,00
22/10/2004	2,3400	-1,68%	2,3800	2,3900	2,3300	20.070	,00
21/10/2004	2,3800	0,00%	2,4000	2,4600	2,3700	39.130	,00
20/10/2004	2,3800	5,31%	2,2900	2,4500	2,2300	100.310	,00
19/10/2004	2,2600	1,80%	2,2300	2,2700	2,2200	33.646	,00
18/10/2004	2,2200	0,91%	2,2100	2,3000	2,2000	33.760	,00
15/10/2004	2,2000	-0,90%	2,1800	2,2100	2,1700	8.894	,00
14/10/2004	2,2200	1,37%	2,1600	2,2400	2,1600	8.700	,00
13/10/2004	2,1900	-1,35%	2,2300	2,2300	2,1900	1.680	,00
12/10/2004	2,2200	0,91%	2,2300	2,2300	2,2000	870	,00
11/10/2004	2,2000	-1,35%	2,2300	2,2300	2,2000	4.870	,00
08/10/2004	2,2300	0,00%	2,2400	2,2400	2,2300	2.658	,00
07/10/2004	2,2300	1,36%	2,2400	2,2500	2,2300	450	,00
06/10/2004	2,2000	0,46%	2,2200	2,2300	2,2000	2.970	,00
05/10/2004	2,1900	0,92%	2,2100	2,2500	2,1900	5.362	,00
04/10/2004	2,1700	-3,98%	2,2800	2,2800	2,1500	9.322	,00
01/10/2004	2,2600	0,00%	2,2600	2,2600	2,2500	1.200	,00
30/9/2004	2,2600	0,00%	2,2200	2,2600	2,2200	2.164	,00
29/9/2004	2,2600	-0,88%	2,2800	2,2800	2,2300	2.400	,00
28/9/2004	2,2800	0,88%	2,2600	2,2800	2,2400	5.130	,00
27/9/2004	2,2600	-0,88%	2,2600	2,2600	2,2600	400	,00
24/9/2004	2,2800	-0,87%	2,3200	2,3500	2,2800	1.800	,00
23/9/2004	2,3000	0,44%	2,2600	2,3000	2,2600	190	,00
22/9/2004	2,2900	-0,87%	2,3100	2,3100	2,2900	3.100	,00
21/9/2004	2,3100	1,32%	2,2700	2,3100	2,2600	1.300	,00
20/9/2004	2,2800	0,00%	2,2400	2,2900	2,2400	1.758	,00
17/9/2004	2,2800	-0,87%	2,3200	2,3200	2,2700	4.740	,00
16/9/2004	2,3000	0,00%	2,3300	2,3300	2,2600	1.240	,00
15/9/2004	2,3000	2,22%	2,2800	2,3400	2,2800	7.101	,00
14/9/2004	2,2500	2,27%	2,2000	2,2900	2,2000	2.200	,00
13/9/2004	2,2000	1,85%	2,2000	2,2100	2,2000	2.550	,00
10/9/2004	2,1600	-0,46%	2,1900	2,2000	2,1600	3.800	,00
09/9/2004	2,1700	0,00%	2,2000	2,2000	2,1700	6.150	,00
08/9/2004	2,1700	0,00%	2,3000	2,3000	2,1600	12.770	,00
07/9/2004	2,1700	-3,56%	2,2500	2,2500	2,1700	8.500	,00
06/9/2004	2,2500	0,00%	2,2500	2,2800	2,2500	1.500	,00
03/9/2004	2,2500	-2,17%	2,2800	2,3000	2,2500	5.418	,00
02/9/2004	2,3000	-2,95%	2,3400	2,3400	2,3000	3.420	,00
01/9/2004	2,3700	-0,42%	2,3500	2,3700	2,3500	2.650	,00
31/8/2004	2,3800	0,00%	2,3700	2,3800	2,3200	3.140	,00
30/8/2004	2,3800	0,42%	2,4600	2,4600	2,3200	4.880	,00
27/8/2004	2,3700	-0,42%	2,3300	2,3900	2,3300	4.940	,00
26/8/2004	2,3800	0,00%	2,4000	2,4000	2,3800	2.620	,00
25/8/2004	2,3800	0,00%	2,3800	2,3900	2,3600	3.330	,00
24/8/2004	2,3800	-0,83%	2,3900	2,4100	2,3800	2.750	,00
23/8/2004	2,4000	0,00%	2,4100	2,4100	2,4000	1.200	,00
20/8/2004	2,4000	0,42%	2,3500	2,4000	2,3500	2.550	,00
19/8/2004	2,3900	0,00%	2,4100	2,4100	2,3900	2.500	,00
18/8/2004	2,3900	-3,63%	2,4000	2,4000	2,3900	1.120	,00
17/8/2004	2,4800	0,00%	2,4500	2,4800	2,4300	2.304	,00
16/8/2004	2,4800	0,81%	2,4400	2,4800	2,4100	930	,00
12/8/2004	2,4600	-1,20%	2,4600	2,4600	2,4600	3.910	,00
11/8/2004	2,4900	0,00%	2,5000	2,5000	2,4900	1.130	,00
10/8/2004	2,4900	0,40%	2,5400	2,5400	2,4900	18.260	,00
09/8/2004	2,4800	2,06%	2,4500	2,4800	2,4400	3.070	,00
06/8/2004	2,4300	-2,80%	2,4000	2,4700	2,4000	3.555	,00
05/8/2004	2,5000	0,00%	2,5000	2,5000	2,4600	1.680	,00
04/8/2004	2,5000	0,00%	2,4800	2,5000	2,4500	3.590	,00
03/8/2004	2,5000	0,00%	2,4900	2,5000	2,4600	3.980	,00
02/8/2004	2,5000	0,00%	2,5000	2,5000	2,4500	12.750	,00
30/7/2004	2,5000	0,00%	2,5000	2,5000	2,4600	3.500	,00
29/7/2004	2,5000	0,00%	2,5000	2,5000	2,4800	4.480	,00
28/7/2004	2,5000	-0,40%	2,5300	2,5800	2,5000	16.720	,00
27/7/2004	2,5100	5,46%	2,3800	2,5500	2,3800	32.170	,00
26/7/2004	2,3800	1,28%	2,3200	2,4200	2,3200	11.350	,00
23/7/2004	2,3500	-0,84%	2,3700	2,3700	2,3500	4.600	,00
22/7/2004	2,3700	-1,66%	2,4000	2,4000	2,3700	9.680	,00
21/7/2004	2,4100	-0,41%	2,4200	2,4200	2,4100	10.630	,00
20/7/2004	2,4200	-0,41%	2,4200	2,4500	2,4100	10.090	,00
19/7/2004	2,4300	-2,80%	2,5000	2,5000	2,4200	5.730	,00
16/7/2004	2,5000	0,00%	2,4600	2,5600	2,4600	5.100	,00
15/7/2004	2,5000	-1,96%	2,5100	2,5100	2,4500	6.200	,00
14/7/2004	2,5500	-1,16%	2,5800	2,5800	2,4800	3.320	,00
13/7/2004	2,5800	-3,37%	2,6700	2,6700	2,5600	5.670	,00
12/7/2004	2,6700	0,38%	2,6200	2,6700	2,6000	5.399	,00
09/7/2004	2,6600	-0,37%	2,6600	2,6700	2,6200	750	,00
08/7/2004	2,6700	1,14%	2,6200	2,7000	2,6200	26.690	,00
07/7/2004	2,6400	3,94%	2,5800	2,6800	2,5800	33.170	,00
06/7/2004	2,5400	8,09%	2,3500	2,5500	2,3300	66.260	,00
05/7/2004	2,3500	-1,26%	2,3800	2,3900	2,3400	12.780	,00
02/7/2004	2,3800	-4,03%	2,4200	2,4400	2,3700	25.228	,00
01/7/2004	2,4800	-3,50%	2,5600	2,5600	2,4700	12.800	,00
30/6/2004	2,5700	-3,75%	2,6700	2,6700	2,5700	20.742	,00
29/6/2004	2,6700	-3,61%	2,7500	2,7500	2,6500	6.180	,00
28/6/2004	2,7700	-2,12%	2,8100	2,8300	2,7600	10.720	,00
25/6/2004	2,8300	-1,39%	2,8400	2,8500	2,8100	2.730	,00
24/6/2004	2,8700	-1,71%	2,9200	2,9200	2,8500	4.430	,00
23/6/2004	2,9200	0,00%	2,9200	2,9200	2,9200	50	,00
22/6/2004	2,9200	0,00%	2,9200	2,9200	2,9200	920	,00
21/6/2004	2,9200	0,00%	2,9200	2,9400	2,8800	1.470	,00
18/6/2004	2,9200	-2,01%	2,9800	2,9800	2,9100	3.750	,00
17/6/2004	2,9800	-1,97%	2,9200	3,0000	2,9100	11.420	,00
16/6/2004	3,0400	-1,30%	3,0000	3,0400	2,9200	12.050	,00
15/6/2004	3,0800	0,00%	3,0800	3,0800	3,0800	1.210	,00
14/6/2004	3,0800	-0,65%	3,1000	3,1000	3,0800	430	,00
11/6/2004	3,1000	0,00%	3,1000	3,1000	3,0000	10.630	,00
10/6/2004	3,1000	0,00%	3,0600	3,1200	3,0600	6.460	,00
09/6/2004	3,1000	-1,90%	3,0800	3,1400	3,0800	9.040	,00
08/6/2004	3,1600	-0,63%	3,1800	3,1800	3,1000	2.990	,00
07/6/2004	3,1800	-1,24%	3,2200	3,2400	3,1600	3.524	,00
04/6/2004	3,2200	-0,62%	3,2400	3,2600	3,1800	4.480	,00
03/6/2004	3,2400	-2,41%	3,3000	3,3400	3,2400	4.960	,00
02/6/2004	3,3200	-2,35%	3,4000	3,4200	3,3000	10.980	,00
01/6/2004	3,4000	-3,95%	3,5000	3,6200	3,4000	44.740	,00
28/5/2004	3,5400	0,00%	3,4400	3,5400	3,4400	1.654	,00
27/5/2004	3,5400	3,51%	3,4200	3,5400	3,4000	6.430	,00
26/5/2004	3,4200	1,79%	3,4800	3,4800	3,3400	1.125	,00
25/5/2004	3,3600	1,20%	3,3000	3,3600	3,2800	3.095	,00
24/5/2004	3,3200	-2,92%	3,3800	3,3800	3,3200	810	,00
21/5/2004	3,4200	-1,72%	3,4200	3,4200	3,4200	500	,00
20/5/2004	3,4800	0,00%	3,4800	3,4800	3,4800		,00
19/5/2004	3,4800	1,16%	3,3600	3,5000	3,3600	5.280	,00
18/5/2004	3,4400	-1,15%	3,4200	3,4800	3,4000	3.416	,00
17/5/2004	3,4800	-2,25%	3,4200	3,4800	3,4200	2.250	,00
14/5/2004	3,5600	-2,20%	3,6200	3,6200	3,5200	2.580	,00
13/5/2004	3,6400	0,00%	3,6800	3,6800	3,5800	1.106	,00
12/5/2004	3,6400	-3,19%	3,7000	3,7000	3,6400	1.470	,00
11/5/2004	3,7600	-1,05%	3,7800	3,7800	3,7000	1.500	,00
10/5/2004	3,8000	-2,06%	3,7400	3,8000	3,7400	500	,00
07/5/2004	3,8800	-0,51%	3,8200	3,8800	3,7600	3.040	,00
06/5/2004	3,9000	-0,51%	3,8200	3,9000	3,8200	1.700	,00
05/5/2004	3,9200	1,55%	3,7600	3,9200	3,7600	1.810	,00
04/5/2004	3,8600	0,00%	3,8800	3,8800	3,8600	40	,00
03/5/2004	3,8600	-2,53%	3,8800	3,9000	3,8600	1.140	,00
30/4/2004	3,9600	0,00%	3,9400	3,9600	3,8800	2.730	,00
29/4/2004	3,9600	0,00%	3,9000	3,9600	3,8200	3.550	,00
28/4/2004	3,9600	1,54%	3,7600	3,9800	3,7600	7.320	,00
27/4/2004	3,9000	0,52%	3,8000	3,9200	3,7600	3.450	,00
26/4/2004	3,8800	0,52%	3,8000	3,9000	3,8000	3.400	,00
23/4/2004	3,8600	1,05%	3,8200	3,9400	3,8200	7.300	,00
22/4/2004	3,8200	0,53%	3,7600	3,8200	3,7200	7.100	,00
21/4/2004	3,8000	0,53%	3,7600	3,8000	3,7000	4.360	,00
20/4/2004	3,7800	5,00%	3,6800	3,7800	3,6800	8.170	,00
19/4/2004	3,6000	-2,70%	3,7000	3,7000	3,5600	4.756	,00
16/4/2004	3,7000	0,00%	3,6400	3,7000	3,6400	1.180	,00
15/4/2004	3,7000	-2,12%	3,6800	3,7400	3,6600	2.090	,00
14/4/2004	3,7800	-2,07%	3,8000	3,8000	3,7000	2.850	,00
13/4/2004	3,8600	0,52%	3,8000	3,8600	3,8000	1.840	,00
08/4/2004	3,8400	3,23%	3,7600	3,8400	3,7000	4.570	,00
07/4/2004	3,7200	1,09%	3,7000	3,7200	3,7000	2.300	,00
06/4/2004	3,6800	0,00%	3,6800	3,6800	3,6000	4.010	,00
05/4/2004	3,6800	-1,08%	3,7000	3,7400	3,6800	3.100	,00
02/4/2004	3,7200	0,00%	3,8000	3,8000	3,7200	900	,00
01/4/2004	3,7200	-3,12%	3,7800	3,8200	3,7200	2.670	,00
31/3/2004	3,8400	-1,03%	3,8800	3,8800	3,8400	2.050	,00
30/3/2004	3,8800	-0,51%	3,8800	3,9800	3,8000	12.450	,00
29/3/2004	3,9000	2,09%	3,8400	3,9000	3,7200	8.240	,00
26/3/2004	3,8200	1,60%	3,7600	3,8200	3,7000	25.690	,00
24/3/2004	3,7600	-0,53%	3,7000	3,7600	3,6200	1.270	,00
23/3/2004	3,7800	0,00%	3,7800	3,7800	3,6600	6.000	,00
22/3/2004	3,7800	-3,08%	3,7000	3,8400	3,5000	7.856	,00
19/3/2004	3,9000	-0,51%	3,7200	3,9000	3,7000	4.530	,00
18/3/2004	3,9200	-0,51%	3,9200	3,9400	3,8200	7.450	,00
17/3/2004	3,9400	0,00%	3,8800	3,9400	3,7800	6.410	,00
16/3/2004	3,9400	2,60%	3,8400	3,9400	3,7400	3.895	,00
15/3/2004	3,8400	-2,54%	3,9400	3,9400	3,7200	2.220	,00
12/3/2004	3,9400	-1,50%	3,9000	4,0000	3,8600	6.090	,00
11/3/2004	4,0000	-1,96%	4,0000	4,0000	3,8800	4.830	,00
10/3/2004	4,0800	-0,49%	4,1200	4,1200	4,0200	3.890	,00
09/3/2004	4,1000	-2,84%	4,2200	4,2200	4,1000	2.550	,00
08/3/2004	4,2200	-0,94%	4,3200	4,3200	4,1200	5.750	,00
05/3/2004	4,2600	-0,47%	4,2400	4,3000	4,1000	10.150	,00
04/3/2004	4,2800	2,39%	4,1800	4,4000	4,0600	16.222	,00
03/3/2004	4,1800	-2,79%	4,2000	4,2200	4,1200	4.180	,00
02/3/2004	4,3000	-1,83%	4,2400	4,3200	4,2000	12.010	,00
01/3/2004	4,3800	-1,35%	4,4200	4,4400	4,2400	3.013	,00
27/2/2004	4,4400	-0,45%	4,4200	4,5000	4,3600	6.855	,00
26/2/2004	4,4600	0,45%	4,4400	4,4600	4,3000	8.680	,00
25/2/2004	4,4400	-0,89%	4,4000	4,4400	4,3000	5.528	,00
24/2/2004	4,4800	-1,32%	4,4200	4,5000	4,3200	2.790	,00
20/2/2004	4,5400	1,79%	4,5200	4,5600	4,4200	6.590	,00
19/2/2004	4,4600	-1,33%	4,5600	4,5600	4,3800	4.810	,00
18/2/2004	4,5200	0,89%	4,5000	4,5200	4,3200	3.902	,00
17/2/2004	4,4800	-0,44%	4,4800	4,5000	4,4200	2.560	,00
16/2/2004	4,5000	-0,44%	4,3800	4,5000	4,3800	2.180	,00
13/2/2004	4,5200	1,80%	4,5000	4,5200	4,4400	3.900	,00
12/2/2004	4,4400	0,00%	4,4000	4,4600	4,3800	5.280	,00
11/2/2004	4,4400	0,91%	4,3600	4,4800	4,3200	6.290	,00
10/2/2004	4,4000	-1,79%	4,4200	4,4600	4,4000	3.690	,00
09/2/2004	4,4800	-0,44%	4,5000	4,5800	4,4200	1.226	,00
06/2/2004	4,5000	-1,75%	4,5600	4,5800	4,5000	4.140	,00
05/2/2004	4,5800	0,00%	4,5000	4,5800	4,5000	2.696	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2420	10,00 %	0,0220	100
ΜΙΝ	0,6640	6,75 %	0,0420	659
ΙΚΤΙΝ	0,4245	6,13 %	0,0245	527.970
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	101.817
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ΦΡΙΓΟ	0,4890	4,04 %	0,0190	36.346
OPTIMA	8,0400	4,01 %	0,3100	74.289
ΠΡΔ	0,4680	4,00 %	0,0180	38.572
ΜΕΡΚΟ	37,6000	3,87 %	1,4000	45
ΝΑΚΑΣ	3,8200	3,80 %	0,1400	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΡΑΣΤΟΡ	1,2200	-5,43 %	-0,0700	11.518
ΚΟΥΑΛ	1,3260	-2,50 %	-0,0340	50.994
ΛΑΝΑΚ	1,5900	-1,85 %	-0,0300	1.220
ΚΟΡΔΕ	0,4500	-1,75 %	-0,0080	120
ΙΝΛΙΦ	5,9000	-1,67 %	-0,1000	7.837
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	1.850
ΔΡΟΜΕ	0,3410	-1,16 %	-0,0040	16.894
ΤΖΚΑ	1,3150	-1,13 %	-0,0150	1.010
QLCO	5,3400	-1,11 %	-0,0600	20.557
ΑΝΔΡΟ	7,2600	-1,09 %	-0,0800	1.848

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2950	2,14 %	0,0690	27.096.911
ΕΧΑΕ	6,2700	-0,48 %	-0,0300	10.725.937
ΠΕΙΡ	6,7960	2,66 %	0,1760	10.647.075
ΑΛΦΑ	3,4820	1,81 %	0,0620	10.333.631
ΕΤΕ	12,8150	2,19 %	0,2750	10.004.369
MTLN	42,2600	0,09 %	0,0400	8.991.951
ΔΕΗ	16,4400	1,92 %	0,3100	8.940.418
ΟΠΑΠ	17,2000	-0,23 %	-0,0400	7.278.087
ΜΠΕΛΑ	28,4800	2,08 %	0,5800	5.617.158
CENER	14,9200	-0,27 %	-0,0400	2.397.274

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2950	2,14 %	8.206.319	27,10εκ.
ΑΛΦΑ	3,4820	1,81 %	2.971.677	10,33εκ.
ΙΝΛΟΤ	1,1000	0,18 %	1.818.930	2,01εκ.
ΕΧΑΕ	6,2700	-0,48 %	1.709.274	10,73εκ.
ΠΕΙΡ	6,7960	2,66 %	1.568.140	10,65εκ.
ΕΤΕ	12,8150	2,19 %	787.279	10,00εκ.
ΔΕΗ	16,4400	1,92 %	544.675	8,94εκ.
ΙΚΤΙΝ	0,4245	6,13 %	527.970	222,6χιλ.
ΟΠΑΠ	17,2000	-0,23 %	422.508	7,28εκ.
ΦΒΜΕΖΖ	0,0656	2,18 %	418.104	27.217

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2700	-0,48 %	1.709.274	2,83 %
ΙΚΤΙΝ	0,4245	6,13 %	527.970	0,46 %
ΡΕΒΟΙΛ	1,6900	0,90 %	70.015	0,32 %
ΦΟΥΝΤΛ	1,3650	5,00 %	101.817	0,31 %
ΙΝΤΚΑ	3,3800	2,58 %	186.859	0,22 %
ΕΥΡΩΒ	3,2950	2,14 %	8.206.319	0,22 %
EIS	1,6320	0,12 %	29.660	0,19 %
ΚΥΡΙΟ	2,0300	1,75 %	14.441	0,19 %
ΚΟΥΑΛ	1,3260	-2,50 %	50.994	0,19 %
ΣΠΙ	0,5700	-0,35 %	18.313	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΚΤΙΝ	0,4245	6,13 %	527.970	7,50 %
ΤΡΑΣΤΟΡ	1,2200	-5,43 %	11.518	6,98 %
ΔΡΟΜΕ	0,3410	-1,16 %	16.894	6,09 %
ΚΑΙΡΟΜΕΖ	0,4490	0,79 %	346.442	6,06 %
ΚΕΚΡ	2,0000	-0,99 %	8.500	5,94 %
ΜΙΝ	0,6640	6,75 %	659	5,47 %
ΦΟΥΝΤΛ	1,3650	5,00 %	101.817	5,38 %
ΠΡΔ	0,4680	4,00 %	38.572	5,33 %
ΣΠΙ	0,5700	-0,35 %	18.313	5,24 %
ΛΑΝΑΚ	1,5900	-1,85 %	1.220	4,94 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%