Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

4,1100 €

-0,0300 (-0,72%)

Άνοιγμα 4,1000
Υψηλό 4,1100
Χαμηλό 4,0700

Όγκος 3.546
Τζίρος 14.528 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/6/2005	0,8660	0,00%	0,8800	0,8800	0,8660	5.241	4.556,10
08/6/2005	0,8660	1,64%	0,8520	0,8940	0,8520	7.747	6.790,80
07/6/2005	0,8520	-4,70%	0,8940	0,8940	0,8520	3.946	3.457,30
06/6/2005	0,8940	-3,04%	0,8800	0,8940	0,8800	1.454	1.290,40
03/6/2005	0,9220	3,13%	0,8940	0,9220	0,8660	13.538	12.094,50
02/6/2005	0,8940	-4,49%	0,9080	0,9360	0,8940	8.234	7.514,50
01/6/2005	0,9360	0,00%	0,9220	0,9360	0,8940	5.685	5.259,70
31/5/2005	0,9360	1,52%	0,9220	0,9500	0,9080	6.228	5.733,00
30/5/2005	0,9220	3,13%	0,8940	0,9220	0,8800	7.589	6.872,00
27/5/2005	0,8940	-1,54%	0,9360	0,9360	0,8800	8.663	7.792,10
26/5/2005	0,9080	3,18%	0,8800	0,9220	0,8800	8.599	7.712,00
25/5/2005	0,8800	-1,57%	0,8660	0,8800	0,8660	6.372	5.537,00
24/5/2005	0,8940	0,00%	0,8940	0,8940	0,8940	788	704,00
23/5/2005	0,8940	-3,04%	0,8940	0,8940	0,8800	2.865	2.559,00
20/5/2005	0,9220	1,54%	0,9080	0,9220	0,9080	3.723	3.416,90
19/5/2005	0,9080	0,00%	0,9220	0,9220	0,9080	1.633	1.488,00
18/5/2005	0,9080	1,57%	0,8800	0,9360	0,8800	3.787	3.421,70
17/5/2005	0,8940	-3,04%	0,8940	0,8940	0,8940	79	70,40
16/5/2005	0,9220	3,13%	0,8940	0,9220	0,8940	823	750,00
13/5/2005	0,8940	-1,54%	0,9080	0,9080	0,8800	1.326	1.181,00
12/5/2005	0,9080	-1,52%	0,9220	0,9220	0,8800	6.980	6.294,00
11/5/2005	0,9220	1,54%	0,9080	0,9220	0,9080	1.074	981,00
10/5/2005	0,9080	-1,52%	0,8800	0,9220	0,8800	5.920	5.327,10
09/5/2005	0,9220	-1,50%	0,9360	0,9500	0,9080	4.710	4.381,00
06/5/2005	0,9360	3,08%	0,8940	0,9360	0,8940	5.800	5.397,00
05/5/2005	0,9080	-2,99%	0,9360	0,9360	0,8940	1.647	1.488,00
04/5/2005	0,9360	0,00%	0,9080	0,9360	0,8800	11.556	10.501,80
03/5/2005	0,9360	4,70%	0,9080	0,9500	0,9080	3.867	3.530,00
28/4/2005	0,8940	-1,54%	0,9080	0,9080	0,8940	4.066	3.674,80
27/4/2005	0,9080	1,57%	0,8520	0,9220	0,8520	6.587	5.757,70
26/4/2005	0,8940	3,23%	0,8660	0,8940	0,8660	2.190	1.897,90
25/4/2005	0,8660	-3,13%	0,8940	0,8940	0,8660	9.093	7.908,30
22/4/2005	0,8940	1,59%	0,9080	0,9080	0,8660	4.682	4.148,30
21/4/2005	0,8800	0,00%	0,8520	0,8800	0,8520	6.214	5.368,00
20/4/2005	0,8800	0,00%	0,8660	0,8800	0,8660	9.272	8.083,50
19/4/2005	0,8800	0,00%	0,8940	0,8940	0,8520	11.992	10.356,60
18/4/2005	0,8800	-3,08%	0,9080	0,9080	0,8660	13.753	12.078,50
15/4/2005	0,9080	-2,99%	0,9500	0,9500	0,8940	9.622	8.716,30
14/4/2005	0,9360	0,00%	0,9360	0,9500	0,9220	12.779	11.918,00
13/4/2005	0,9360	0,00%	0,9640	0,9640	0,9360	4.769	4.529,50
12/4/2005	0,9360	0,00%	0,9780	0,9780	0,9360	5.728	5.517,60
11/4/2005	0,9360	-4,29%	0,9780	0,9780	0,9360	3.801	3.649,30
08/4/2005	0,9780	1,45%	0,9640	0,9780	0,9500	5.850	5.609,90
07/4/2005	0,9640	-2,82%	0,9920	1,0200	0,9500	9.321	9.033,00
06/4/2005	0,9920	7,59%	0,9360	1,0100	0,9360	24.936	24.213,50
05/4/2005	0,9220	0,00%	0,9220	0,9500	0,9080	21.493	19.976,40
04/4/2005	0,9220	1,54%	0,9220	0,9360	0,9080	12.299	11.307,60
01/4/2005	0,9080	-7,16%	0,9640	0,9780	0,9080	22.810	21.183,80
31/3/2005	0,9780	6,07%	0,9080	0,9780	0,9080	89.878	85.210,00
30/3/2005	0,9220	-7,06%	0,9780	0,9780	0,9080	37.479	34.951,00
29/3/2005	0,9920	-2,75%	0,9920	1,0100	0,9500	17.591	17.299,10
24/3/2005	1,0200	-2,86%	1,0300	1,0300	1,0200	4.811	4.968,60
23/3/2005	1,0500	1,94%	1,0100	1,0500	1,0100	11.584	11.715,50
22/3/2005	1,0300	3,83%	0,9920	1,0500	0,9640	10.503	10.550,20
21/3/2005	0,9920	-8,15%	1,0800	1,0800	0,9780	18.729	18.863,10
18/3/2005	1,0800	0,00%	1,0500	1,0800	1,0500	9.414	9.922,00
17/3/2005	1,0800	-0,92%	1,0800	1,0900	1,0500	7.818	8.337,50
16/3/2005	1,0900	-0,91%	1,1000	1,1000	1,0600	32.518	35.039,10
15/3/2005	1,1000	-4,35%	1,1500	1,1500	1,0800	25.366	28.008,10
11/3/2005	1,1500	1,77%	1,1500	1,1600	1,1300	18.285	20.910,20
10/3/2005	1,1300	0,89%	1,1500	1,1700	1,1200	35.489	40.372,10
09/3/2005	1,1200	-3,45%	1,1900	1,1900	1,1000	55.055	62.005,50
08/3/2005	1,1600	-3,33%	1,1700	1,2000	1,1500	14.569	17.074,20
07/3/2005	1,2000	-4,76%	1,2400	1,2400	1,2000	5.049	6.134,00
04/3/2005	1,2600	5,88%	1,2300	1,2600	1,1900	9.665	11.764,50
03/3/2005	1,1900	1,71%	1,2200	1,2200	1,1300	15.866	18.668,00
02/3/2005	1,1700	-5,65%	1,2000	1,2300	1,1500	11.348	13.333,50
01/3/2005	1,2400	-2,36%	1,2600	1,2600	1,2000	12.250	15.023,60
28/2/2005	1,2700	-7,97%	1,3100	1,3300	1,2700	22.624	29.158,70
25/2/2005	1,3800	-1,43%	1,3400	1,3800	1,3400	4.618	6.253,80
24/2/2005	1,4000	-0,71%	1,4000	1,4000	1,3400	17.354	23.495,10
23/2/2005	1,4100	5,22%	1,3100	1,4200	1,3100	2.614	3.574,70
22/2/2005	1,3400	-2,90%	1,3400	1,3400	1,3300	3.938	5.277,50
21/2/2005	1,3800	0,73%	1,3700	1,4100	1,3700	1.669	2.290,30
18/2/2005	1,3700	-2,14%	1,3700	1,4200	1,3700	5.370	7.443,60
17/2/2005	1,4000	-1,41%	1,4200	1,4200	1,3700	7.302	10.220,20
16/2/2005	1,4200	-2,07%	1,4400	1,4700	1,4200	15.779	22.937,80
15/2/2005	1,4500	5,07%	1,4000	1,4700	1,4000	20.705	29.569,20
14/2/2005	1,3800	2,22%	1,3500	1,4000	1,3400	6.665	9.102,90
11/2/2005	1,3500	-2,17%	1,3300	1,3700	1,3300	9.680	13.131,80
10/2/2005	1,3800	-1,43%	1,3500	1,4000	1,3400	10.761	14.750,40
09/2/2005	1,4000	-3,45%	1,4000	1,4100	1,3500	17.648	24.342,80
08/2/2005	1,4500	-2,68%	1,5100	1,5400	1,4200	82.175	122.779,50
07/2/2005	1,4900	12,03%	1,3700	1,5200	1,3500	83.900	121.466,50
04/2/2005	1,3300	3,91%	1,3000	1,3300	1,3000	15.043	19.652,80
03/2/2005	1,2800	0,79%	1,2600	1,2800	1,2300	12.636	15.875,70
02/2/2005	1,2700	-5,22%	1,3300	1,3300	1,2700	3.501	4.505,90
01/2/2005	1,3400	2,29%	1,2800	1,3400	1,2700	3.530	4.590,80
31/1/2005	1,3100	0,77%	1,3500	1,3700	1,3100	30.049	40.333,80
28/1/2005	1,3000	0,00%	1,3000	1,3300	1,2800	13.038	17.019,50
27/1/2005	1,3000	-3,70%	1,3700	1,3700	1,2800	14.282	18.738,00
26/1/2005	1,3500	3,05%	1,3100	1,3700	1,2700	24.571	32.558,80
25/1/2005	1,3100	5,65%	1,2600	1,3100	1,2300	5.627	7.116,40
24/1/2005	1,2400	-5,34%	1,2600	1,2700	1,2200	9.408	11.742,80
21/1/2005	1,3100	7,38%	1,2200	1,4000	1,2200	35.997	46.426,30
20/1/2005	1,2200	5,17%	1,1300	1,2200	1,1300	6.179	7.320,90
19/1/2005	1,1600	3,57%	1,1500	1,1700	1,1300	8.169	9.503,20
18/1/2005	1,1200	-4,27%	1,1700	1,1700	1,1200	9.988	11.299,00
17/1/2005	1,1700	1,74%	1,1500	1,1700	1,1200	5.728	6.485,00
14/1/2005	1,1500	1,77%	1,1300	1,1500	1,1200	10.145	11.585,40
13/1/2005	1,1300	-3,42%	1,1500	1,1600	1,1200	4.402	4.943,90
12/1/2005	1,1700	3,54%	1,1900	1,1900	1,1500	8.763	10.157,30
11/1/2005	1,1300	-1,74%	1,1300	1,1500	1,1300	15.851	17.937,40
10/1/2005	1,1500	-6,50%	1,2300	1,2300	1,1500	4.024	4.726,00
07/1/2005	1,2300	8,85%	1,1700	1,2300	1,1300	7.919	9.467,70
05/1/2005	1,1300	-3,42%	1,1600	1,1700	1,1300	16.938	19.296,30
04/1/2005	1,1700	-5,65%	1,2300	1,2400	1,1600	37.300	44.521,00
03/1/2005	1,2400	-7,46%	1,3700	1,3700	1,2200	47.803	59.109,00
31/12/2004	1,3400	-2,19%	1,3400	1,3700	1,3400	679	913,00
30/12/2004	1,3700	1,48%	1,3300	1,3700	1,3300	5.027	6.740,00
29/12/2004	1,3500	1,50%	1,3500	1,3500	1,3300	3.831	5.162,50
28/12/2004	1,3300	-0,75%	1,3500	1,3500	1,3300	5.190	6.958,00
27/12/2004	1,3400	-2,19%	1,3400	1,3800	1,3400	5.584	7.537,60
24/12/2004	1,3700	3,01%	1,3100	1,3700	1,3100	11.499	15.361,00
23/12/2004	1,3300	-1,48%	1,3500	1,3500	1,3300	4.524	6.079,50
22/12/2004	1,3500	-3,57%	1,4100	1,4100	1,3400	2.614	3.576,00
21/12/2004	1,4000	-0,71%	1,4100	1,4200	1,3500	8.599	11.807,90
20/12/2004	1,4100	0,00%	1,4800	1,4800	1,3800	2.593	3.630,20
17/12/2004	1,4100	-2,76%	1,4500	1,4500	1,4100	1.718	2.463,00
16/12/2004	1,4500	2,84%	1,4000	1,4800	1,4000	6.908	9.793,00
15/12/2004	1,4100	-4,73%	1,4800	1,4800	1,4100	3.393	4.935,90
14/12/2004	1,4800	2,07%	1,4100	1,4900	1,4100	14.984	22.058,30
13/12/2004	1,4500	-2,03%	1,5200	1,5200	1,4500	1.475	2.157,20
10/12/2004	1,4800	-2,63%	1,4800	1,4800	1,4800	1.110	1.643,00
09/12/2004	1,5200	0,66%	1,5100	1,5200	1,4500	4.977	7.361,30
08/12/2004	1,5100	2,03%	1,4700	1,5400	1,4700	8.083	11.941,00
07/12/2004	1,4800	-3,90%	1,5100	1,5200	1,4800	7.639	11.528,20
06/12/2004	1,5400	0,00%	1,5200	1,5600	1,5100	9.931	15.204,80
03/12/2004	1,5400	1,99%	1,4900	1,5400	1,4900	7.839	11.916,20
02/12/2004	1,5100	2,03%	1,5100	1,5200	1,4800	4.160	6.245,10
01/12/2004	1,4800	0,00%	1,4500	1,5100	1,4500	4.145	6.109,80
30/11/2004	1,4800	-0,67%	1,4800	1,5200	1,4700	5.027	7.448,90
29/11/2004	1,4900	-1,32%	1,5200	1,5500	1,4900	5.477	8.327,80
26/11/2004	1,5100	1,34%	1,5100	1,5400	1,4700	15.643	23.624,20
25/11/2004	1,4900	2,76%	1,4900	1,5100	1,4700	6.071	9.068,60
24/11/2004	1,4500	3,57%	1,4000	1,4700	1,4000	9.558	13.749,40
23/11/2004	1,4000	-1,41%	1,4400	1,4700	1,4000	3.816	5.438,40
22/11/2004	1,4200	-4,05%	1,4800	1,4800	1,4200	9.178	13.151,00
19/11/2004	1,4800	-1,99%	1,5100	1,5500	1,4800	5.920	8.983,20
18/11/2004	1,5100	-3,21%	1,4800	1,5600	1,4700	9.386	14.332,60
17/11/2004	1,5600	0,00%	1,5600	1,5900	1,5600	3.114	4.887,00
16/11/2004	1,5600	-3,11%	1,6100	1,6100	1,5400	9.486	14.908,50
15/11/2004	1,6100	1,90%	1,6100	1,6500	1,5900	45.641	74.045,10
12/11/2004	1,5800	2,60%	1,5900	1,6300	1,5500	50.037	80.364,40
11/11/2004	1,5400	9,22%	1,4100	1,5800	1,4000	61.992	94.287,20
10/11/2004	1,4100	0,71%	1,3500	1,4100	1,3500	6.924	9.686,30
09/11/2004	1,4000	-0,71%	1,4100	1,4100	1,4000	3.151	4.420,00
08/11/2004	1,4100	-0,70%	1,4200	1,4400	1,3800	9.523	13.498,60
05/11/2004	1,4200	1,43%	1,4100	1,4400	1,3400	26.376	37.209,20
04/11/2004	1,4000	3,70%	1,3300	1,4100	1,3100	18.377	25.158,20
03/11/2004	1,3500	0,00%	1,3400	1,3500	1,3400	716	960,50
02/11/2004	1,3500	1,50%	1,3100	1,3700	1,3000	10.790	14.387,20
01/11/2004	1,3300	0,00%	1,3100	1,3500	1,3000	10.595	13.951,10
29/10/2004	1,3300	1,53%	1,3100	1,3400	1,2800	3.186	4.183,80
27/10/2004	1,3100	-2,96%	1,3500	1,3500	1,3000	2.656	3.479,10
26/10/2004	1,3500	0,75%	1,3000	1,3700	1,3000	6.035	8.137,30
25/10/2004	1,3400	-4,29%	1,3300	1,3700	1,2800	8.684	11.534,90
22/10/2004	1,4000	-1,41%	1,4400	1,4400	1,3400	17.900	24.508,50
21/10/2004	1,4200	2,90%	1,3500	1,4200	1,3500	8.104	11.380,00
20/10/2004	1,3800	-1,43%	1,4000	1,4000	1,3300	10.081	13.666,40
19/10/2004	1,4000	2,19%	1,3300	1,4000	1,3000	17.469	13.728,40
18/10/2004	1,3700	0,00%	1,4000	1,4000	1,3400	5.514	7.593,60
15/10/2004	1,3700	-0,72%	1,3700	1,3800	1,3400	9.514	12.872,60
14/10/2004	1,3800	2,22%	1,3400	1,4000	1,3400	1.254	1.713,50
13/10/2004	1,3500	-2,17%	1,3500	1,3800	1,3400	4.553	6.178,60
12/10/2004	1,3800	-2,13%	1,3700	1,4100	1,3400	8.513	11.594,70
11/10/2004	1,4100	-0,70%	1,3800	1,4100	1,3700	7.826	10.829,30
08/10/2004	1,4200	-3,40%	1,4100	1,4500	1,4100	4.016	5.731,40
07/10/2004	1,4700	1,38%	1,4500	1,4700	1,4100	6.121	8.868,00
06/10/2004	1,4500	-1,36%	1,4100	1,4500	1,4100	3.100	4.420,60
05/10/2004	1,4700	1,38%	1,4500	1,4700	1,4500	1.074	1.574,00
04/10/2004	1,4500	2,84%	1,4500	1,4500	1,4500	29	41,60
01/10/2004	1,4100	-2,08%	1,4200	1,4200	1,4100	1.182	1.681,50
30/9/2004	1,4400	0,00%	1,4200	1,4400	1,4200	16.144	23.006,00
29/9/2004	1,4400	2,13%	1,4700	1,4700	1,4000	3.688	5.264,80
28/9/2004	1,4100	0,00%	1,3400	1,4100	1,3400	2.721	3.802,30
27/9/2004	1,4100	-0,70%	1,4100	1,4100	1,3700	1.254	1.760,90
24/9/2004	1,4200	0,00%	1,4400	1,4400	1,4000	1.096	1.552,80
23/9/2004	1,4200	0,00%	1,4200	1,4400	1,3700	7.460	10.428,40
22/9/2004	1,4200	1,43%	1,4200	1,4200	1,4000	3.136	4.431,00
21/9/2004	1,4000	0,00%	1,4200	1,4200	1,4000	8.492	12.004,80
20/9/2004	1,4000	-4,76%	1,4100	1,4800	1,4000	14.126	20.126,80
17/9/2004	1,4700	4,26%	1,4100	1,4700	1,4000	6.803	9.729,50
16/9/2004	1,4100	0,71%	1,3500	1,4100	1,3500	32.310	44.903,10
15/9/2004	1,4000	0,00%	1,4000	1,4000	1,3800	3.151	4.370,00
14/9/2004	1,4000	-4,76%	1,4700	1,4700	1,3700	20.190	28.504,60
13/9/2004	1,4700	-5,16%	1,5800	1,5800	1,4700	5.514	8.285,00
10/9/2004	1,5500	-6,06%	1,6500	1,6500	1,5500	10.489	16.549,50
09/9/2004	1,6500	-0,60%	1,5900	1,6600	1,5800	3.151	5.053,90
08/9/2004	1,6600	0,61%	1,6300	1,7200	1,6300	87.315	144.066,60
07/9/2004	1,6500	0,00%	1,6500	1,6500	1,5900	1.626	2.612,30
06/9/2004	1,6500	0,00%	1,6100	1,6500	1,5800	1.518	2.453,40
03/9/2004	1,6500	-2,94%	1,6300	1,6800	1,6100	4.095	6.683,50
02/9/2004	1,7000	-1,73%	1,6500	1,7200	1,6300	5.355	9.001,60
01/9/2004	1,7300	-1,14%	1,7600	1,7600	1,6600	1.232	2.099,60
31/8/2004	1,7500	5,42%	1,6200	1,7500	1,5800	5.827	9.633,60
30/8/2004	1,6600	-3,49%	1,6600	1,6600	1,6600	72	119,00
27/8/2004	1,7200	-1,71%	1,7500	1,8400	1,6800	974	1.699,70
26/8/2004	1,7500	-0,57%	1,7000	1,7500	1,7000	881	1.506,90
25/8/2004	1,7600	0,00%	1,6900	1,7600	1,6800	215	367,00
24/8/2004	1,7600	0,00%	1,6500	1,7600	1,6500	988	1.682,20
23/8/2004	1,7600	0,00%	1,6800	1,7600	1,6800	157	271,10
20/8/2004	1,7600	-0,56%	1,6900	1,7600	1,6600	2.721	4.628,00
19/8/2004	1,7700	0,00%	1,7700	1,7700	1,7700	359	635,00
18/8/2004	1,7700	-1,12%	1,7500	1,7700	1,7500	323	564,50
17/8/2004	1,7900	-0,56%	1,7200	1,7900	1,7200	1.217	2.122,00
16/8/2004	1,8000	0,56%	1,8000	1,8000	1,8000	359	645,00
12/8/2004	1,7900	0,00%	1,6800	1,7900	1,6800	1.267	2.212,90
11/8/2004	1,7900	-0,56%	1,7900	1,7900	1,7200	3.064	5.405,90
10/8/2004	1,8000	0,00%	1,7300	1,8000	1,7300	1.432	2.534,90
09/8/2004	1,8000	0,56%	1,7200	1,8000	1,7200	72	126,00
06/8/2004	1,7900	-0,56%	1,7900	1,7900	1,7200	1.074	1.899,80
05/8/2004	1,8000	-1,64%	1,7500	1,8400	1,7500	2.771	5.026,50
04/8/2004	1,8300	1,67%	1,7700	1,8400	1,7300	4.089	7.342,30
03/8/2004	1,8000	1,69%	1,7200	1,8000	1,7200	431	763,90
02/8/2004	1,7700	0,00%	1,7200	1,7700	1,6900	7.783	13.329,50
30/7/2004	1,7700	-5,35%	1,7600	1,8300	1,7600	1.941	3.471,30
29/7/2004	1,8700	-1,06%	1,7700	1,8700	1,7700	3.593	6.592,30
28/7/2004	1,8900	2,72%	1,8700	1,9000	1,8600	14.412	27.102,80
27/7/2004	1,8400	2,79%	1,8000	1,8600	1,7900	4.210	7.687,80
26/7/2004	1,7900	2,29%	1,7500	1,8200	1,7000	4.304	7.559,30
23/7/2004	1,7500	3,55%	1,7000	1,7500	1,6800	9.007	15.315,40
22/7/2004	1,6900	-4,52%	1,6500	1,7500	1,6500	7.296	12.191,90
21/7/2004	1,7700	-4,84%	1,8200	1,8400	1,7300	10.281	18.328,70
20/7/2004	1,8600	-0,53%	1,8300	1,8600	1,8300	2.649	4.876,00
19/7/2004	1,8700	-3,61%	1,8400	1,9400	1,8000	3.801	7.269,40
16/7/2004	1,9400	1,57%	1,8600	1,9400	1,8400	2.277	4.301,70
15/7/2004	1,9100	0,00%	1,9100	1,9100	1,9100		,00
14/7/2004	1,9100	-1,55%	1,9300	1,9400	1,8400	6.536	12.401,40
13/7/2004	1,9400	-3,48%	1,9800	1,9800	1,9300	573	1.106,50
12/7/2004	2,0100	1,52%	1,9800	2,0100	1,9000	2.506	,00
09/7/2004	1,9800	2,59%	1,9000	1,9800	1,9000	2.090	4.053,70
08/7/2004	1,9300	3,21%	1,8900	1,9600	1,8900	1.467	2.811,00
07/7/2004	1,8700	0,54%	1,8200	1,8700	1,8200	2.220	4.064,00
06/7/2004	1,8600	1,09%	1,8200	1,8600	1,8200	1.454	2.659,90
05/7/2004	1,8400	1,10%	1,7900	1,8400	1,7900	2.456	4.462,60
02/7/2004	1,8200	5,20%	1,8000	1,8200	1,8000	151	271,00
01/7/2004	1,7300	-4,95%	1,7700	1,8000	1,7300	2.335	4.111,40
30/6/2004	1,8200	-0,55%	1,8000	1,8300	1,7500	35.246	63.828,60
29/6/2004	1,8300	0,00%	1,8400	1,8400	1,7900	20.511	37.268,00
28/6/2004	1,8300	0,55%	1,8000	1,8300	1,8000	2.707	4.917,50
25/6/2004	1,8200	-2,67%	1,7700	1,8400	1,7700	3.151	5.635,00
24/6/2004	1,8700	0,54%	1,7900	1,8700	1,7900	8.936	16.347,40
23/6/2004	1,8600	-2,11%	1,8400	1,8600	1,8200	3.001	5.499,00
22/6/2004	1,9000	0,00%	1,9300	1,9300	1,8400	2.290	4.296,00
21/6/2004	1,9000	-0,52%	1,8000	1,9000	1,8000	967	1.776,50
18/6/2004	1,9100	0,00%	1,9000	1,9100	1,9000	609	1.158,00
17/6/2004	1,9100	-1,04%	1,9400	1,9400	1,8300	1.189	2.274,60
16/6/2004	1,9300	0,00%	1,8700	1,9400	1,8700	751	1.411,50
15/6/2004	1,9300	0,00%	1,9300	1,9300	1,8700	1.618	3.071,40
14/6/2004	1,9300	-1,53%	1,9600	1,9600	1,9000	1.969	3.775,00
11/6/2004	1,9600	1,55%	1,9300	1,9700	1,9300	8.175	15.885,80
10/6/2004	1,9300	0,00%	1,9400	1,9400	1,9000	1.281	2.454,80
09/6/2004	1,9300	-1,53%	1,9600	1,9700	1,9100	967	1.876,00
08/6/2004	1,9600	1,55%	1,8700	1,9600	1,8700	11.748	22.591,30
07/6/2004	1,9300	-2,53%	1,9300	1,9700	1,9100	8.570	16.546,60
04/6/2004	1,9800	-1,00%	2,0000	2,0300	1,9300	21.893	42.917,10
03/6/2004	2,0000	1,01%	2,0000	2,0100	1,9400	5.734	11.419,90
02/6/2004	1,9800	2,06%	1,9400	2,0000	1,9300	16.624	32.464,00
01/6/2004	1,9400	4,30%	1,9100	1,9600	1,8600	10.517	19.778,00
28/5/2004	1,8600	-3,63%	1,8900	1,9600	1,8600	8.083	15.297,90
27/5/2004	1,9300	-0,52%	1,9300	1,9300	1,9300	101	193,20
26/5/2004	1,9400	1,57%	1,9600	1,9600	1,8700	2.734	5.201,20
25/5/2004	1,9100	-1,55%	1,8300	1,9300	1,8300	7.489	14.059,50
24/5/2004	1,9400	0,00%	1,9300	1,9600	1,9000	8.125	15.473,20
21/5/2004	1,9400	1,57%	1,8700	1,9400	1,8700	10.703	20.378,30
20/5/2004	1,9100	-2,55%	1,8900	1,9300	1,8700	8.019	15.148,70
19/5/2004	1,9600	-5,31%	2,1000	2,1400	1,9400	14.921	29.639,00
18/5/2004	2,0700	1,47%	1,9600	2,0800	1,9600	11.241	22.328,10
17/5/2004	2,0400	-1,45%	2,0700	2,1000	2,0100	7.238	15.104,40
14/5/2004	2,0700	0,00%	2,0300	2,1000	2,0300	35.010	72.352,50
13/5/2004	2,0700	0,98%	2,0400	2,0800	2,0300	9.802	20.028,50
12/5/2004	2,0500	-1,44%	2,0300	2,0700	2,0300	5.385	11.013,40
11/5/2004	2,0800	-1,42%	2,1100	2,1100	2,0300	4.446	9.169,30
10/5/2004	2,1100	-0,47%	2,1100	2,1200	2,0400	8.377	17.569,00
07/5/2004	2,1200	0,47%	2,0700	2,1200	2,0700	3.407	7.151,70
06/5/2004	2,1100	-1,40%	2,1000	2,1100	2,0500	16.395	34.118,00
05/5/2004	2,1400	-0,47%	2,0800	2,1400	2,0700	6.085	12.772,50
04/5/2004	2,1500	-1,38%	2,1700	2,1700	2,0700	3.487	7.329,80
03/5/2004	2,1800	1,87%	2,1400	2,2200	2,1200	19.638	42.453,00
30/4/2004	2,1400	0,94%	2,0700	2,1400	2,0700	3.365	7.072,50
29/4/2004	2,1200	-2,30%	2,1400	2,1400	2,0700	5.571	11.677,90
28/4/2004	2,1700	2,36%	2,1000	2,1700	2,0800	17.054	35.948,80
27/4/2004	2,1200	-4,50%	2,1400	2,1400	2,1000	17.440	36.704,50
26/4/2004	2,2200	1,37%	2,1700	2,2200	2,1400	6.516	14.175,20
23/4/2004	2,1900	0,46%	2,1900	2,2200	2,1700	11.870	25.958,00
22/4/2004	2,1800	0,46%	2,1400	2,2200	2,1100	12.608	27.191,00
21/4/2004	2,1700	0,00%	2,1700	2,1700	2,0500	1.890	4.013,10
20/4/2004	2,1700	0,93%	2,1700	2,1700	2,0500	4.468	9.453,70
19/4/2004	2,1500	-2,71%	2,1400	2,2100	2,1000	4.167	8.859,00
16/4/2004	2,2100	3,27%	2,1000	2,2300	2,1000	9.444	20.649,60
15/4/2004	2,1400	-2,28%	2,2100	2,2100	2,1100	8.477	18.514,90
14/4/2004	2,1900	-1,79%	2,1900	2,1900	2,1900	1.432	3.140,00
13/4/2004	2,2300	0,90%	2,2100	2,2300	2,1800	5.514	12.201,00
08/4/2004	2,2100	6,25%	2,0800	2,2100	2,0800	12.816	27.687,20
07/4/2004	2,0800	0,48%	2,0000	2,0800	2,0000	2.184	4.428,50
06/4/2004	2,0700	0,00%	2,1000	2,1200	2,0300	34.874	71.335,60
05/4/2004	2,0700	1,97%	2,0000	2,0700	2,0000	3.400	6.952,50
02/4/2004	2,0300	0,00%	2,0100	2,0500	1,8200	49.384	97.068,50
01/4/2004	2,0300	0,00%	2,0500	2,1000	2,0100	5.334	10.860,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΣΤΙΧΑ	1,6000	8,11 %	0,1200	150
ΣΙΔΜΑ	1,9000	7,34 %	0,1300	9.859
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	30
TREK	3,3500	6,01 %	0,1900	2.966
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	0,0225	909.175
ΜΟΝΤΑ	5,6000	4,48 %	0,2400	806
ΚΕΚΡ	2,3000	4,07 %	0,0900	76.871
ΝΑΚΑΣ	3,7000	3,35 %	0,1200	997
ΦΡΙΓΟ	0,4690	3,30 %	0,0150	19.103
ΒΙΝΤΑ	7,3000	2,82 %	0,2000	578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8500	-6,59 %	-0,0600	5.091
ΔΑΙΟΣ	6,6500	-5,00 %	-0,3500	1.300
ΚΟΡΔΕ	0,5200	-3,35 %	-0,0180	11.648
ΛΕΒΚ	0,3100	-3,13 %	-0,0100	1.302
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	26.511
ΜΕΡΚΟ	34,8000	-2,25 %	-0,8000	245
ΜΕΝΤΙ	2,6500	-2,21 %	-0,0600	18
ΓΕΒΚΑ	2,3000	-2,13 %	-0,0500	3.365
CNLCAP	7,4000	-1,99 %	-0,1500	260
ΕΤΕ	14,2600	-1,93 %	-0,2800	2.753.454

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8040	-0,94 %	-0,0360	214.005.041
ΕΤΕ	14,2600	-1,93 %	-0,2800	39.292.654
ΠΕΙΡ	7,5260	-0,32 %	-0,0240	24.894.531
ΕΥΡΩΒ	3,7460	-1,06 %	-0,0400	9.865.044
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	6.385.084
ΟΠΑΠ	18,4300	0,16 %	0,0300	5.861.424
MTLN	43,8000	0,50 %	0,2200	4.193.982
TITC	54,6000	2,63 %	1,4000	3.468.800
BOCHGR	8,4600	-1,63 %	-0,1400	3.075.008
ΔΕΗ	18,6300	0,16 %	0,0300	2.878.387

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8040	-0,94 %	60.888.109	214,01εκ.
ΠΕΙΡ	7,5260	-0,32 %	3.318.070	24,89εκ.
ΕΤΕ	14,2600	-1,93 %	2.753.454	39,29εκ.
ΕΥΡΩΒ	3,7460	-1,06 %	2.646.033	9,87εκ.
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	909.175	420,5χιλ.
CREDIA	1,6760	-0,36 %	416.965	697,3χιλ.
ΙΝΛΟΤ	1,0780	-0,92 %	390.602	421,5χιλ.
BOCHGR	8,4600	-1,63 %	362.700	3,08εκ.
ΟΠΑΠ	18,4300	0,16 %	318.551	5,86εκ.
ΜΠΕΛΑ	27,9600	-0,85 %	227.097	6,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8040	-0,94 %	60.888.109	2,63 %
ΤΖΚΑ	1,6700	1,52 %	16.705	0,55 %
ΚΕΚΡ	2,3000	4,07 %	76.871	0,39 %
ΕΤΕ	14,2600	-1,93 %	2.753.454	0,30 %
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	909.175	0,29 %
ΠΕΙΡ	7,5260	-0,32 %	3.318.070	0,27 %
REALCONS	5,8000	0,00 %	41.098	0,19 %
ΜΠΕΛΑ	27,9600	-0,85 %	227.097	0,17 %
ΚΟΥΑΛ	1,3100	-1,21 %	59.161	0,17 %
EIS	2,0300	-0,73 %	22.839	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8500	-6,59 %	5.091	8,79 %
REALCONS	5,8000	0,00 %	41.098	8,28 %
ΣΙΔΜΑ	1,9000	7,34 %	9.859	7,34 %
ΚΕΚΡ	2,3000	4,07 %	76.871	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	578	7,04 %
ΠΡΔ	0,4620	0,43 %	9.644	5,65 %
ΜΟΝΤΑ	5,6000	4,48 %	806	5,60 %
ΝΑΚΑΣ	3,7000	3,35 %	997	5,59 %
ΔΑΙΟΣ	6,6500	-5,00 %	1.300	5,00 %
ΔΡΟΜΕ	0,3650	-1,08 %	385	4,61 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%