Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

-0,0300 (-0,76%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,9000

Όγκος 11.950
Τζίρος 46.934 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-4,25%	2,0500	2,1000	2,0100	5.334	10.860,90
31/3/2004	2,1200	-2,30%	2,1000	2,1800	2,1000	5.062	10.732,00
30/3/2004	2,1700	0,00%	2,1500	2,1800	2,1000	7.430	15.960,40
29/3/2004	2,1700	2,36%	2,1000	2,1700	2,1000	7.123	15.160,20
26/3/2004	2,1200	1,92%	2,1700	2,1700	2,1000	2.140	4.521,80
24/3/2004	2,0800	0,00%	2,1100	2,1200	2,0500	6.809	14.217,40
23/3/2004	2,0800	-0,95%	2,1400	2,1400	2,0400	9.272	19.183,50
22/3/2004	2,1000	-5,83%	2,1400	2,1500	2,0500	16.417	34.668,90
19/3/2004	2,2300	-0,89%	2,2200	2,2300	2,1800	14.246	31.405,50
18/3/2004	2,2500	-0,44%	2,2100	2,4000	2,1900	29.955	69.237,70
17/3/2004	2,2600	0,00%	2,2500	2,2600	2,2200	5.712	12.857,80
16/3/2004	2,2600	0,44%	2,2200	2,2600	2,1800	11.241	24.960,30
15/3/2004	2,2500	-2,17%	2,2300	2,2800	2,2100	18.257	40.736,80
12/3/2004	2,3000	1,77%	2,2300	2,3700	2,2300	11.764	26.642,80
11/3/2004	2,2600	0,00%	2,2200	2,2600	2,1500	30.784	67.632,50
10/3/2004	2,2600	-1,74%	2,2200	2,2900	2,1900	11.333	25.542,30
09/3/2004	2,3000	-2,13%	2,2800	2,3200	2,2600	5.813	13.235,40
08/3/2004	2,3500	0,00%	2,3700	2,3900	2,2800	7.038	16.506,10
05/3/2004	2,3500	0,86%	2,3500	2,3700	2,3200	12.937	30.382,30
04/3/2004	2,3300	-1,27%	2,2800	2,3300	2,2600	4.260	9.797,50
03/3/2004	2,3600	0,43%	2,2800	2,3600	2,2500	6.250	14.184,50
02/3/2004	2,3500	0,86%	2,3600	2,3700	2,2900	1.590	3.700,60
01/3/2004	2,3300	-0,85%	2,3500	2,3900	2,3000	35.732	84.769,50
27/2/2004	2,3500	-0,84%	2,4200	2,4200	2,3300	11.348	26.986,40
26/2/2004	2,3700	3,04%	2,1900	2,3700	2,1900	36.828	84.431,70
25/2/2004	2,3000	-1,29%	2,2600	2,3300	2,2100	29.925	67.664,50
24/2/2004	2,3300	-2,92%	2,4000	2,4000	2,2800	21.594	50.617,90
20/2/2004	2,4000	1,69%	2,3600	2,4000	2,3000	3.615	8.477,10
19/2/2004	2,3600	-1,67%	2,3700	2,3700	2,3200	7.876	18.479,00
18/2/2004	2,4000	1,27%	2,3900	2,4300	2,3500	30.835	73.266,30
17/2/2004	2,3700	-2,87%	2,4400	2,4400	2,3500	36.219	86.366,00
16/2/2004	2,4400	-2,40%	2,4300	2,4700	2,4000	5.810	14.133,20
13/2/2004	2,5000	0,40%	2,4300	2,5000	2,4300	6.795	16.694,00
12/2/2004	2,4900	1,22%	2,4300	2,4900	2,4300	3.443	8.459,00
11/2/2004	2,4600	3,80%	2,3700	2,4700	2,3600	15.744	37.826,50
10/2/2004	2,3700	-2,47%	2,3700	2,4000	2,3600	14.834	,00
09/2/2004	2,4300	-1,62%	2,4600	2,4600	2,3900	21.887	53.022,50
06/2/2004	2,4700	-1,59%	2,5100	2,5400	2,4000	12.042	29.818,20
05/2/2004	2,5100	2,03%	2,3500	2,5700	2,3500	83.048	205.125,50
04/2/2004	2,4600	1,23%	2,4600	2,4700	2,3700	30.685	73.890,00
03/2/2004	2,4300	-2,41%	2,4700	2,5300	2,4200	20.340	50.235,40
02/2/2004	2,4900	-0,40%	2,5400	2,5400	2,4900	6.844	17.197,00
30/1/2004	2,5000	0,00%	2,5100	2,5600	2,4700	73.928	185.806,90
29/1/2004	2,5000	-1,19%	2,5100	2,5300	2,4600	21.356	53.550,20
28/1/2004	2,5300	-1,56%	2,5700	2,6300	2,5300	8.820	22.597,80
27/1/2004	2,5700	-0,39%	2,6000	2,6100	2,5700	24.020	62.130,00
26/1/2004	2,5800	-4,80%	2,6400	2,6700	2,5700	22.401	58.654,50
23/1/2004	2,7100	-1,09%	2,6300	2,7500	2,6000	17.233	45.969,20
22/1/2004	2,7400	-1,44%	2,7900	2,7900	2,6500	22.473	61.446,50
21/1/2004	2,7800	2,96%	2,6800	2,7900	2,6800	40.321	110.461,90
20/1/2004	2,7000	-1,46%	2,7400	2,7400	2,6700	26.268	71.040,20
19/1/2004	2,7400	-2,84%	2,8400	2,8900	2,7200	24.721	69.262,80
16/1/2004	2,8200	0,36%	2,7900	2,8500	2,7500	37.980	105.661,80
15/1/2004	2,8100	-1,40%	2,8400	2,8500	2,7800	118.093	332.084,90
14/1/2004	2,8500	2,15%	2,8100	2,8800	2,7400	151.083	425.707,60
13/1/2004	2,7900	12,05%	2,5100	2,8800	2,4700	310.396	839.410,85
12/1/2004	2,4900	-0,40%	2,5000	2,5000	2,4200	8.942	21.995,90
09/1/2004	2,5000	-1,19%	2,5100	2,5100	2,4600	18.335	45.440,60
08/1/2004	2,5300	1,20%	2,4900	2,5400	2,4900	51.268	128.582,30
07/1/2004	2,5000	-0,40%	2,5400	2,5400	2,4600	32.797	81.697,20
05/1/2004	2,5100	-1,95%	2,5400	2,5600	2,4900	35.790	89.939,10
02/1/2004	2,5600	1,19%	2,4700	2,5800	2,4000	36.750	93.610,70
31/12/2003	2,5300	0,00%	2,5100	2,5300	2,4700	29.003	72.694,20
30/12/2003	2,5300	1,20%	2,5100	2,5600	2,4900	15.693	39.391,90
29/12/2003	2,5000	-0,40%	2,5100	2,5400	2,4200	14.233	35.557,30
24/12/2003	2,5100	0,40%	2,4600	2,5300	2,4600	22.767	56.562,40
23/12/2003	2,5000	-0,40%	2,5100	2,5300	2,4400	98.319	,00
22/12/2003	2,5100	-2,71%	2,5800	2,6000	2,5100	15.035	38.296,00
19/12/2003	2,5800	1,98%	2,5600	2,5800	2,5100	25.415	,00
18/12/2003	2,5300	1,61%	2,4600	2,5300	2,4400	17.491	43.663,80
17/12/2003	2,4900	-0,80%	2,4900	2,5000	2,4300	26.633	65.642,00
16/12/2003	2,5100	-0,79%	2,5400	2,6100	2,5000	86.434	221.192,40
15/12/2003	2,5300	3,69%	2,4600	2,5400	2,4600	100.402	251.904,00
12/12/2003	2,4400	0,00%	2,4400	2,4700	2,4300	21.371	52.638,00
11/12/2003	2,4400	0,00%	2,4200	2,4600	2,3700	111.958	267.962,80
10/12/2003	2,4400	-0,81%	2,4600	2,5100	2,4300	98.161	243.461,20
09/12/2003	2,4600	4,68%	2,3700	2,4700	2,3600	71.128	172.086,60
08/12/2003	2,3500	-0,42%	2,3500	2,3600	2,3000	22.194	51.983,90
05/12/2003	2,3600	-0,42%	2,3700	2,4000	2,3300	15.499	36.704,20
04/12/2003	2,3700	0,42%	2,3600	2,3700	2,3200	3.415	7.956,50
03/12/2003	2,3600	1,29%	2,3300	2,3600	2,3000	10.026	23.545,55
02/12/2003	2,3300	0,00%	2,3200	2,3700	2,2800	17.512	40.450,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%