Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,3000 €

-0,0400 (-1,71%)

Άνοιγμα 2,3200
Υψηλό 2,3200
Χαμηλό 2,3000

Όγκος 2.700
Τζίρος 6.219 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/6/2005	0,9400	0,00%	0,9400	0,9400	0,9400		,00
16/6/2005	0,9400	2,17%	0,9150	0,9400	0,8550	5.351	4.784,00
15/6/2005	0,9200	5,75%	0,9200	0,9200	0,9200	46	43,00
14/6/2005	0,8700	-2,25%	0,8800	0,8800	0,8700	4.160	3.628,40
13/6/2005	0,8900	-2,73%	0,9150	0,9550	0,8900	7.523	6.777,60
10/6/2005	0,9150	4,57%	0,9150	0,9150	0,9150	117	107,00
09/6/2005	0,8750	0,00%	0,8750	0,8750	0,8750	305	265,20
08/6/2005	0,8750	-4,89%	0,8750	0,8800	0,8750	3.622	3.163,90
07/6/2005	0,9200	-2,13%	0,9000	0,9200	0,8650	1.191	1.048,60
06/6/2005	0,9400	4,44%	0,9050	0,9400	0,9050	4.206	3.951,00
03/6/2005	0,9000	0,00%	0,9000	0,9000	0,9000		,00
02/6/2005	0,9000	-2,70%	0,9350	0,9400	0,9000	3.505	3.276,30
01/6/2005	0,9250	2,78%	0,8700	0,9350	0,8650	4.835	4.461,90
31/5/2005	0,9000	-0,55%	0,9050	0,9050	0,9000	2.338	2.110,00
30/5/2005	0,9050	0,00%	0,9050	0,9050	0,9050	443	402,80
27/5/2005	0,9050	1,69%	0,9050	0,9050	0,9050	513	466,40
26/5/2005	0,8900	-4,81%	0,8500	0,9250	0,8500	5.420	4.883,50
25/5/2005	0,9350	-1,58%	0,8850	0,9350	0,8550	2.220	1.964,40
24/5/2005	0,9500	9,20%	0,9400	0,9500	0,9400	585	554,00
23/5/2005	0,8700	-7,45%	0,9750	1,0100	0,8700	2.103	2.058,30
20/5/2005	0,9400	4,44%	0,9500	0,9650	0,8550	2.384	2.242,20
19/5/2005	0,9000	1,69%	0,9000	0,9000	0,8950	1.846	1.656,10
18/5/2005	0,8850	-9,69%	0,9000	0,9000	0,8850	281	250,40
17/5/2005	0,9800	-2,97%	0,9050	1,0200	0,9050	1.191	1.085,60
16/5/2005	1,0100	0,00%	1,0100	1,0100	1,0100		,00
13/5/2005	1,0100	0,00%	1,0100	1,0100	1,0100		,00
12/5/2005	1,0100	10,38%	0,9600	1,0100	0,9600	2.570	2.554,30
11/5/2005	0,9150	4,57%	0,9150	0,9150	0,9150	46	42,80
10/5/2005	0,8750	-0,57%	0,8750	0,8750	0,8750	2.289	1.999,20
09/5/2005	0,8800	0,57%	0,8350	0,8800	0,8350	4.439	3.781,50
06/5/2005	0,8750	0,00%	0,8950	0,9150	0,8140	1.260	1.067,80
05/5/2005	0,8750	0,00%	0,8750	0,8750	0,8750		,00
04/5/2005	0,8750	-0,57%	0,8200	0,8900	0,8140	7.034	5.826,80
03/5/2005	0,8800	-3,83%	0,8450	0,8800	0,8450	491	429,70
28/4/2005	0,9150	7,02%	0,9150	0,9150	0,9150	117	107,00
27/4/2005	0,8550	2,40%	0,7890	0,8800	0,7890	1.052	863,90
26/4/2005	0,8350	1,83%	0,8350	0,8400	0,8350	6.588	5.504,00
25/4/2005	0,8200	-4,09%	0,8500	0,8550	0,8200	2.944	2.444,00
22/4/2005	0,8550	-2,84%	0,9000	0,9000	0,8300	4.860	4.172,60
21/4/2005	0,8800	0,57%	0,8600	0,8800	0,8600	1.448	1.247,00
20/4/2005	0,8750	-0,57%	0,8800	0,8800	0,8550	1.660	1.434,90
19/4/2005	0,8800	0,00%	0,9000	0,9000	0,8550	6.051	5.238,80
18/4/2005	0,8800	-2,22%	0,8900	0,8950	0,8800	4.789	4.221,30
15/4/2005	0,9000	1,12%	0,8800	0,9000	0,8750	5.397	4.812,20
14/4/2005	0,8900	-4,30%	0,9050	0,9350	0,8700	18.014	15.946,70
13/4/2005	0,9300	-6,53%	0,9750	0,9750	0,9000	4.089	3.775,00
12/4/2005	0,9950	0,00%	0,9850	0,9950	0,9400	585	568,30
11/4/2005	0,9950	3,11%	0,9850	0,9950	0,9400	1.611	1.537,30
08/4/2005	0,9650	6,63%	0,9050	0,9700	0,9050	3.084	2.859,00
07/4/2005	0,9050	-4,74%	0,9450	0,9450	0,8750	15.982	14.369,10
06/4/2005	0,9500	-1,55%	0,9650	0,9650	0,9500	162	156,70
05/4/2005	0,9650	-2,03%	0,9850	0,9850	0,9050	5.770	5.557,20
04/4/2005	0,9850	-7,08%	1,0200	1,0200	0,9800	9.230	9.106,50
01/4/2005	1,0600	0,00%	1,0600	1,0600	1,0500	1.098	1.160,30
31/3/2005	1,0600	-0,93%	1,0600	1,0600	1,0400	1.402	1.472,90
30/3/2005	1,0700	-0,93%	1,0700	1,0700	1,0700	233	249,00
29/3/2005	1,0800	1,89%	1,0600	1,1100	1,0600	8.809	9.451,50
24/3/2005	1,0600	0,00%	1,0600	1,0700	1,0600	3.317	3.510,40
23/3/2005	1,0600	0,95%	1,0500	1,0600	1,0500	2.407	2.535,20
22/3/2005	1,0500	0,96%	1,0400	1,0500	1,0300	4.953	5.160,70
21/3/2005	1,0400	-4,59%	1,0900	1,0900	1,0400	1.565	1.647,90
18/3/2005	1,0900	-4,39%	1,1400	1,1400	1,0400	6.518	6.855,10
17/3/2005	1,1400	4,59%	1,1000	1,1400	1,0700	1.636	1.795,90
16/3/2005	1,0900	-9,17%	1,2000	1,2000	1,0800	17.103	18.947,80
15/3/2005	1,2000	-4,76%	1,2600	1,2600	1,2000	1.776	2.135,00
11/3/2005	1,2600	-0,79%	1,2800	1,2800	1,2400	467	588,60
10/3/2005	1,2700	9,48%	1,1600	1,2800	1,1400	12.850	15.388,00
09/3/2005	1,1600	-2,52%	1,2000	1,2000	1,1000	3.622	4.136,30
08/3/2005	1,1900	0,85%	1,1900	1,1900	1,1600	7.149	8.354,70
07/3/2005	1,1800	-3,28%	1,2200	1,2600	1,1800	21.707	26.834,20
04/3/2005	1,2200	0,00%	1,2200	1,2800	1,2000	20.888	25.756,70
03/3/2005	1,2200	3,39%	1,1800	1,2500	1,1400	21.823	26.360,10
02/3/2005	1,1800	14,56%	1,0300	1,2200	1,0300	39.136	42.272,20
01/3/2005	1,0300	3,52%	0,9950	1,0900	0,9950	33.645	34.459,40
28/2/2005	0,9950	-0,50%	1,0100	1,0200	0,9400	15.420	15.309,70
25/2/2005	1,0000	-0,99%	1,0100	1,0100	1,0000	2.431	2.444,50
24/2/2005	1,0100	1,00%	1,0000	1,0200	1,0000	10.748	10.851,10
23/2/2005	1,0000	-2,91%	1,0300	1,0300	1,0000	536	541,80
22/2/2005	1,0300	-2,83%	1,0600	1,0700	1,0300	841	871,60
21/2/2005	1,0600	-4,50%	1,1100	1,1100	1,0600	1.426	1.519,60
18/2/2005	1,1100	-1,77%	1,1300	1,1700	1,1000	17.875	20.167,70
17/2/2005	1,1300	9,71%	1,0400	1,1300	1,0300	32.828	35.611,90
16/2/2005	1,0300	0,00%	1,0300	1,0400	1,0000	8.833	9.146,50
15/2/2005	1,0300	-0,96%	1,0400	1,0500	0,9400	2.127	2.124,00
14/2/2005	1,0400	0,00%	1,0400	1,0400	1,0400		,00
11/2/2005	1,0400	-0,95%	1,0500	1,0500	1,0400	2.827	2.939,90
10/2/2005	1,0500	0,00%	1,0500	1,0500	1,0500	2.384	2.498,90
09/2/2005	1,0500	1,94%	1,0300	1,0500	1,0300	117	121,50
08/2/2005	1,0300	-5,50%	1,0900	1,0900	1,0300	4.229	4.393,40
07/2/2005	1,0900	6,86%	1,0200	1,1000	0,9950	2.920	2.986,00
04/2/2005	1,0200	-2,86%	1,0500	1,0500	0,9950	4.253	4.356,00
03/2/2005	1,0500	3,96%	1,0100	1,0500	0,9950	1.776	1.794,10
02/2/2005	1,0100	-0,98%	1,0200	1,0200	1,0100	2.103	2.115,60
01/2/2005	1,0200	0,00%	1,0200	1,0600	1,0100	3.832	3.917,20
31/1/2005	1,0200	0,00%	1,0100	1,0500	0,9950	6.144	6.269,90
28/1/2005	1,0200	0,00%	1,0200	1,0200	1,0200	2.477	2.518,50
27/1/2005	1,0200	0,99%	1,0100	1,0300	1,0000	1.240	1.248,80
26/1/2005	1,0100	-1,94%	1,0300	1,0300	1,0100	959	969,10
25/1/2005	1,0300	0,00%	1,0300	1,0300	1,0200	585	599,90
24/1/2005	1,0300	7,85%	0,9550	1,0400	0,9500	2.524	2.538,80
21/1/2005	0,9550	1,06%	0,9500	1,0100	0,9450	6.144	5.865,40
20/1/2005	0,9450	-7,35%	0,9850	1,0100	0,9450	1.029	1.020,30
19/1/2005	1,0200	-0,97%	1,0300	1,0300	1,0200	4.136	4.235,40
18/1/2005	1,0300	-1,90%	1,0500	1,0500	1,0300	350	363,00
17/1/2005	1,0500	-1,87%	1,0700	1,0700	1,0300	443	467,70
14/1/2005	1,0700	0,00%	1,0700	1,0700	1,0500	491	518,00
13/1/2005	1,0700	1,90%	1,0500	1,0700	1,0400	398	417,90
12/1/2005	1,0500	0,00%	1,0500	1,0700	1,0000	2.477	2.545,90
11/1/2005	1,0500	0,00%	1,0500	1,1100	1,0300	2.057	2.191,30
10/1/2005	1,0500	-1,87%	1,0700	1,0700	1,0400	793	835,50
07/1/2005	1,0700	0,94%	1,0600	1,1000	1,0300	5.046	5.396,10
05/1/2005	1,0600	-0,93%	1,0700	1,0700	1,0200	2.781	2.947,00
04/1/2005	1,0700	0,00%	1,0800	1,0800	1,0700	491	527,00
03/1/2005	1,0700	0,00%	1,0700	1,0700	1,0700	350	375,00
31/12/2004	1,0700	-1,83%	1,0700	1,0900	1,0700	467	502,00
30/12/2004	1,0900	0,00%	1,1000	1,1100	1,0300	5.818	6.207,80
29/12/2004	1,0900	0,00%	1,0900	1,1100	1,0700	1.145	1.243,80
28/12/2004	1,0900	2,83%	1,0700	1,1100	1,0600	1.052	1.145,80
27/12/2004	1,0600	4,95%	1,0100	1,0700	0,9800	1.426	1.448,60
24/12/2004	1,0100	0,00%	1,0200	1,0200	1,0100	93	94,70
23/12/2004	1,0100	0,00%	1,0100	1,0300	1,0100	724	741,90
22/12/2004	1,0100	1,51%	0,9950	1,0900	0,9650	2.360	2.400,70
21/12/2004	0,9950	-3,40%	1,0200	1,0200	0,9600	700	694,00
20/12/2004	1,0300	-4,63%	1,0800	1,0800	1,0300	5.677	6.046,80
17/12/2004	1,0800	-2,70%	1,1100	1,1100	1,0700	585	636,90
16/12/2004	1,1100	0,00%	1,1200	1,1400	1,1100	491	552,70
15/12/2004	1,1100	5,71%	1,0600	1,1200	1,0600	700	768,90
14/12/2004	1,0500	-1,87%	1,0700	1,1300	1,0500	1.215	1.320,80
13/12/2004	1,0700	2,88%	1,0500	1,0700	1,0500	188	197,80
10/12/2004	1,0400	-0,95%	1,0500	1,0500	1,0400	607	639,00
09/12/2004	1,0500	-3,67%	1,0900	1,1100	1,0500	1.309	1.427,30
08/12/2004	1,0900	-1,80%	1,1100	1,1100	1,0900	2.874	3.154,90
07/12/2004	1,1100	4,72%	1,0700	1,1600	1,0600	11.264	12.730,90
06/12/2004	1,0600	0,00%	1,0700	1,0700	1,0500	3.436	3.659,00
03/12/2004	1,0600	3,92%	1,0200	1,0600	1,0000	3.363	3.398,40
02/12/2004	1,0200	2,51%	0,9950	1,0200	0,9850	4.065	4.041,50
01/12/2004	0,9950	1,53%	0,9850	0,9950	0,9850	350	347,70
30/11/2004	0,9800	4,81%	0,9400	0,9950	0,9400	11.284	10.798,20
29/11/2004	0,9350	0,00%	0,9350	0,9350	0,9200	281	259,30
26/11/2004	0,9350	-0,53%	0,9400	0,9400	0,9350	46	43,90
25/11/2004	0,9400	0,53%	0,9350	0,9400	0,9250	3.131	2.929,70
24/11/2004	0,9350	-0,53%	0,9400	0,9400	0,9300	2.477	2.315,20
23/11/2004	0,9400	-2,08%	0,9600	0,9600	0,9350	1.355	1.291,30
22/11/2004	0,9600	0,00%	0,9600	0,9600	0,9500	211	200,80
19/11/2004	0,9600	4,35%	0,9250	0,9600	0,9250	491	466,80
18/11/2004	0,9200	-4,66%	0,9250	0,9350	0,8900	10.304	9.375,40
17/11/2004	0,9650	0,00%	0,9650	0,9900	0,9150	3.832	3.631,80
16/11/2004	0,9650	2,66%	0,9400	0,9650	0,9350	2.570	2.404,60
15/11/2004	0,9400	4,44%	0,9000	0,9400	0,9000	4.184	3.766,50
12/11/2004	0,9000	0,00%	0,9050	0,9600	0,8950	9.276	8.456,20
11/11/2004	0,9000	0,00%	0,9050	0,9350	0,9000	724	655,90
10/11/2004	0,9000	2,27%	0,9850	0,9850	0,8800	2.639	2.472,40
09/11/2004	0,8800	0,00%	0,8800	0,9050	0,8800	5.513	4.900,50
08/11/2004	0,8800	-2,22%	0,9000	0,9000	0,8650	3.387	2.963,40
05/11/2004	0,9000	-0,55%	0,9050	0,9100	0,8550	6.637	5.980,80
04/11/2004	0,9050	1,12%	0,9000	0,9050	0,8800	5.139	4.637,80
03/11/2004	0,8950	-0,56%	0,9000	0,9000	0,8950	46	41,90
02/11/2004	0,9000	0,00%	0,9350	0,9350	0,8500	1.891	1.712,20
01/11/2004	0,9000	-1,10%	0,9100	0,9100	0,8950	1.286	1.155,10
29/10/2004	0,9100	10,98%	0,8300	0,9150	0,8300	10.817	9.692,50
27/10/2004	0,8200	-6,29%	0,8750	0,8750	0,7690	17.804	14.584,60
26/10/2004	0,8750	0,00%	0,8750	0,8750	0,8750	93	81,60
25/10/2004	0,8750	-1,69%	0,8900	0,8900	0,8750	117	103,00
22/10/2004	0,8900	-1,66%	0,9050	0,9050	0,8900	2.639	2.357,40
21/10/2004	0,9050	2,26%	0,8850	0,9350	0,8850	1.098	991,00
20/10/2004	0,8850	4,12%	0,8550	0,8850	0,8550	1.122	968,80
19/10/2004	0,8500	-1,16%	0,8600	0,8600	0,8500	1.074	696,60
18/10/2004	0,8600	-1,71%	0,8750	0,8800	0,8500	5.139	4.418,20
15/10/2004	0,8750	0,57%	0,8550	0,8750	0,8550	2.431	2.081,00
14/10/2004	0,8700	1,16%	0,8500	0,8700	0,8300	2.874	2.454,40
13/10/2004	0,8600	-2,27%	0,8800	0,8800	0,8600	5.001	4.305,60
12/10/2004	0,8800	0,00%	0,8800	0,8800	0,8550	1.379	1.192,40
11/10/2004	0,8800	-2,76%	0,9000	0,9000	0,8700	5.818	5.099,20
08/10/2004	0,9050	-2,16%	0,9250	0,9250	0,9050	2.103	1.911,50
07/10/2004	0,9250	3,93%	0,8950	0,9300	0,8900	1.074	967,10
06/10/2004	0,8900	-1,11%	0,9100	0,9100	0,8900	4.908	4.408,00
05/10/2004	0,9000	-2,17%	0,9200	0,9250	0,9000	3.832	3.493,50
04/10/2004	0,9200	1,10%	0,9200	0,9200	0,9000	700	640,60
01/10/2004	0,9100	-1,09%	0,9150	0,9150	0,8950	959	862,90
30/9/2004	0,9200	-0,54%	0,9150	0,9200	0,8800	2.781	2.539,20
29/9/2004	0,9250	-1,07%	0,9300	0,9300	0,8950	491	450,90
28/9/2004	0,9350	-0,53%	0,9300	0,9350	0,9250	959	891,20
27/9/2004	0,9400	0,53%	0,9350	0,9400	0,9350	2.338	2.197,00
24/9/2004	0,9350	0,00%	0,9350	0,9350	0,9350	162	152,60
23/9/2004	0,9350	0,00%	0,9350	0,9400	0,8750	6.237	5.670,60
22/9/2004	0,9350	0,54%	0,9250	0,9400	0,9150	2.079	1.933,90
21/9/2004	0,9300	0,54%	0,9300	0,9700	0,9250	3.948	3.745,40
20/9/2004	0,9250	0,00%	0,9250	0,9250	0,9250	24	21,60
17/9/2004	0,9250	-1,07%	0,9350	0,9350	0,9250	1.260	1.177,70
16/9/2004	0,9350	0,00%	0,8500	0,9400	0,8500	1.776	1.541,40
15/9/2004	0,9350	0,00%	0,9350	0,9350	0,9350	46	43,70
14/9/2004	0,9350	0,00%	0,9350	0,9350	0,9150	2.500	2.299,70
13/9/2004	0,9350	0,00%	0,9300	0,9350	0,9050	139	128,80
10/9/2004	0,9350	3,31%	0,9100	0,9350	0,8950	2.103	1.967,00
09/9/2004	0,9050	-5,24%	0,9650	0,9800	0,9000	1.215	1.140,20
08/9/2004	0,9550	1,60%	0,9400	0,9850	0,9400	1.589	1.539,40
07/9/2004	0,9400	-0,53%	0,9350	0,9400	0,9100	12.008	10.977,30
06/9/2004	0,9450	0,00%	0,9450	0,9450	0,9350	491	463,30
03/9/2004	0,9450	1,61%	0,9350	0,9750	0,9300	1.402	1.326,20
02/9/2004	0,9300	-1,06%	0,9400	0,9400	0,9200	4.884	4.517,70
01/9/2004	0,9400	-2,59%	0,9650	0,9650	0,9400	3.387	3.212,00
31/8/2004	0,9650	0,00%	0,9650	0,9650	0,9650	233	226,00
30/8/2004	0,9650	-1,03%	0,9800	0,9950	0,9600	3.482	3.407,30
27/8/2004	0,9750	0,00%	0,9750	0,9750	0,9750	24	22,80
26/8/2004	0,9750	3,72%	0,9450	0,9900	0,9450	305	293,80
25/8/2004	0,9400	0,00%	0,9400	0,9400	0,9400	24	22,00
24/8/2004	0,9400	0,00%	0,9400	0,9400	0,9400	24	22,00
23/8/2004	0,9400	-1,05%	0,9400	0,9400	0,9400	93	88,00
20/8/2004	0,9500	0,00%	0,9500	0,9500	0,9400	700	660,60
19/8/2004	0,9500	-3,06%	0,9800	0,9850	0,9450	5.094	4.986,20
18/8/2004	0,9800	-1,51%	0,9950	1,0100	0,9750	350	348,90
17/8/2004	0,9950	2,05%	0,9750	0,9950	0,9750	233	229,00
16/8/2004	0,9750	-2,01%	0,9950	0,9950	0,9750	117	115,00
12/8/2004	0,9950	0,00%	0,9950	0,9950	0,9950	4.696	4.663,30
11/8/2004	0,9950	-0,50%	1,0000	1,0000	0,9950	117	116,60
10/8/2004	1,0000	-0,99%	1,0100	1,0100	0,9500	1.426	1.404,10
09/8/2004	1,0100	1,51%	0,9950	1,0100	0,9750	374	367,60
06/8/2004	0,9950	0,51%	0,9900	1,0200	0,9850	257	256,10
05/8/2004	0,9900	1,54%	0,9750	0,9900	0,9450	3.084	2.967,80
04/8/2004	0,9750	4,28%	0,9350	0,9800	0,9000	2.805	2.562,20
03/8/2004	0,9350	0,54%	0,9300	0,9350	0,9000	2.103	1.924,10
02/8/2004	0,9300	-2,11%	0,9500	0,9500	0,9300	374	348,70
30/7/2004	0,9500	-0,52%	0,9550	0,9550	0,9500	46	44,50
29/7/2004	0,9550	-2,05%	0,9750	0,9750	0,9550	2.477	2.388,70
28/7/2004	0,9750	2,09%	0,9600	0,9850	0,9400	18.552	17.884,30
27/7/2004	0,9550	3,80%	0,9250	0,9700	0,9000	27.431	25.106,90
26/7/2004	0,9200	-1,08%	0,9300	0,9300	0,9000	398	360,90
23/7/2004	0,9300	-1,06%	0,9400	0,9400	0,8850	8.318	7.483,00
22/7/2004	0,9400	-2,59%	0,9650	0,9700	0,9400	350	334,30
21/7/2004	0,9650	0,52%	0,9650	0,9650	0,9650	46	45,10
20/7/2004	0,9600	2,67%	0,9350	0,9600	0,9350	9.157	8.548,10
19/7/2004	0,9350	-1,58%	0,9450	0,9450	0,9350	93	88,10
16/7/2004	0,9500	3,26%	0,9200	0,9500	0,9200	2.172	2.004,80
15/7/2004	0,9200	-2,13%	0,9400	0,9500	0,9200	2.593	2.435,00
14/7/2004	0,9400	-1,57%	0,9550	0,9550	0,9400	10.093	9.504,60
13/7/2004	0,9550	1,60%	0,9400	0,9550	0,9300	2.920	2.737,70
12/7/2004	0,9400	-2,59%	0,9550	0,9950	0,9400	4.065	,00
09/7/2004	0,9650	-1,03%	0,9750	0,9750	0,9400	4.673	4.445,50
08/7/2004	0,9750	-2,50%	0,9850	0,9850	0,9750	9.580	9.429,70
07/7/2004	1,0000	-1,96%	0,9850	1,0000	0,9850	2.384	2.362,80
06/7/2004	1,0200	-2,86%	1,0500	1,0500	0,9750	1.798	1.798,60
05/7/2004	1,0500	-0,94%	1,0600	1,0600	1,0500	959	1.008,90
02/7/2004	1,0600	0,00%	1,0600	1,0600	1,0600	8.878	9.388,00
01/7/2004	1,0600	1,92%	1,0400	1,0600	1,0200	8.763	9.002,90
30/6/2004	1,0400	1,96%	1,0200	1,0400	1,0200	3.248	3.361,70
29/6/2004	1,0200	-2,86%	1,0500	1,0500	0,9850	3.270	3.360,80
28/6/2004	1,0500	-0,94%	1,0600	1,0600	1,0300	2.453	2.549,80
25/6/2004	1,0600	0,00%	1,0600	1,0600	1,0200	14.581	15.259,80
24/6/2004	1,0600	-1,85%	1,0800	1,0800	0,9950	3.412	3.571,20
23/6/2004	1,0800	-2,70%	1,1100	1,1100	1,0800	1.122	1.213,30
22/6/2004	1,1100	0,91%	1,1100	1,1100	1,1100	467	516,00
21/6/2004	1,1000	0,00%	1,1000	1,1100	1,0800	5.139	5.633,90
18/6/2004	1,1000	-0,90%	1,1100	1,1100	1,1000	2.617	2.887,40
17/6/2004	1,1100	0,00%	1,1100	1,1400	1,1000	17.289	19.181,60
16/6/2004	1,1100	0,00%	1,1100	1,1300	1,1100	4.346	4.848,20
15/6/2004	1,1100	0,00%	1,1100	1,1100	1,1000	7.851	8.670,80
14/6/2004	1,1100	-0,89%	1,1200	1,1200	1,1100	467	518,00
11/6/2004	1,1200	0,90%	1,1100	1,1500	1,1100	12.712	14.193,10
10/6/2004	1,1100	2,78%	1,0800	1,1100	1,0700	26.403	28.906,20
09/6/2004	1,0800	1,89%	1,0700	1,0900	1,0700	3.622	3.906,40
08/6/2004	1,0600	0,00%	1,0700	1,1000	1,0500	1.984	2.134,30
07/6/2004	1,0600	-0,93%	1,0700	1,1100	1,0600	11.076	11.880,90
04/6/2004	1,0700	1,90%	1,0600	1,0900	1,0600	8.225	8.857,80
03/6/2004	1,0500	0,96%	0,9950	1,0700	0,9950	5.913	6.246,40
02/6/2004	1,0400	0,97%	1,0400	1,0400	1,0200	3.575	3.687,50
01/6/2004	1,0300	3,52%	0,9950	1,0600	0,9950	8.318	8.467,20
28/5/2004	0,9950	0,51%	0,9950	1,0000	0,9800	12.081	11.917,90
27/5/2004	0,9900	0,51%	0,9850	1,0100	0,9850	9.112	9.061,00
26/5/2004	0,9850	-2,48%	1,0100	1,0100	0,9650	7.640	7.515,40
25/5/2004	1,0100	-0,98%	1,0200	1,0200	0,9850	513	511,50
24/5/2004	1,0200	0,00%	1,0200	1,0400	0,9950	6.473	6.618,40
21/5/2004	1,0200	-1,92%	1,0500	1,0600	0,9950	10.259	10.441,10
20/5/2004	1,0400	-3,70%	1,0800	1,0800	1,0400	513	539,40
19/5/2004	1,0800	0,00%	1,0800	1,0900	1,0600	5.701	6.124,70
18/5/2004	1,0800	-4,42%	1,1300	1,1300	1,0500	6.028	6.511,50
17/5/2004	1,1300	-0,88%	1,1400	1,1400	1,1200	188	210,60
14/5/2004	1,1400	0,00%	1,1200	1,1400	1,1200	4.042	4.560,40
13/5/2004	1,1400	0,00%	1,1400	1,1400	1,1200	3.761	4.266,70
12/5/2004	1,1400	0,88%	1,1400	1,1400	1,1400	4.439	5.055,50
11/5/2004	1,1300	-0,88%	1,1400	1,1700	1,1300	2.712	3.137,10
10/5/2004	1,1400	0,88%	1,1100	1,1400	1,1000	9.885	11.110,00
07/5/2004	1,1300	-3,42%	1,1700	1,1700	1,1300	4.229	4.792,60
06/5/2004	1,1700	-1,68%	1,1900	1,1900	1,1600	771	899,60
05/5/2004	1,1900	-0,83%	1,2000	1,2000	1,1900	771	917,70
04/5/2004	1,2000	0,84%	1,1900	1,2100	1,1900	585	697,80
03/5/2004	1,1900	0,85%	1,1900	1,2000	1,1600	3.505	4.080,60
30/4/2004	1,1800	0,00%	1,1800	1,1800	1,1800		,00
29/4/2004	1,1800	-3,28%	1,2200	1,2200	1,1700	2.944	3.534,60
28/4/2004	1,2200	1,67%	1,2000	1,2200	1,2000	9.533	11.491,40
27/4/2004	1,2000	-0,83%	1,2100	1,2100	1,2000	2.524	3.052,70
26/4/2004	1,2100	0,83%	1,2000	1,2100	1,2000	46	56,30
23/4/2004	1,2000	0,00%	1,2000	1,2100	1,2000	3.575	4.284,30
22/4/2004	1,2000	0,00%	1,2000	1,2000	1,1900	2.805	3.340,80
21/4/2004	1,2000	0,00%	1,2000	1,2000	1,1600	23.645	28.076,40
20/4/2004	1,2000	-0,83%	1,2100	1,2200	1,2000	3.786	4.546,50
19/4/2004	1,2100	-5,47%	1,2800	1,2800	1,1900	12.735	15.439,90
16/4/2004	1,2800	-2,29%	1,3000	1,3000	1,2700	8.787	11.191,10
15/4/2004	1,3100	-0,76%	1,3300	1,3600	1,2600	5.490	7.159,00
14/4/2004	1,3200	-5,71%	1,4000	1,4000	1,3100	6.380	8.487,60
13/4/2004	1,4000	0,00%	1,4300	1,4300	1,3700	4.184	5.800,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	904.752
ΜΟΥΖΚ	0,6300	5,88 %	0,0350	2.250
ΡΕΒΟΙΛ	1,8200	5,20 %	0,0900	172.578
ΝΑΚΑΣ	3,7000	4,52 %	0,1600	517
DIMAND	11,6500	4,02 %	0,4500	63.989
ΣΑΝΜΕΖΖ	0,1970	3,47 %	0,0066	41.133
ΙΝΤΚΑ	3,7200	3,19 %	0,1150	220.185
ACAG	6,4700	3,03 %	0,1900	57.401
ΚΟΥΑΛ	1,3600	3,03 %	0,0400	158.826
ΕΤΕ	14,6400	2,49 %	0,3550	3.344.483

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5000	-9,72 %	-0,7000	305
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	-0,0450	18.372
ΕΛΙΝ	2,4600	-4,28 %	-0,1100	23.275
ΜΙΝ	0,7340	-3,17 %	-0,0240	3.091
ΙΛΥΔΑ	5,1200	-3,03 %	-0,1600	18.590
ΓΕΒΚΑ	2,3500	-2,49 %	-0,0600	15.771
QLCO	6,4700	-2,12 %	-0,1400	66.372
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	8.358.934
ΑΤΤΙΚΑ	1,9400	-2,02 %	-0,0400	15.433
ΟΡΙΛΙΝΑ	0,8400	-1,87 %	-0,0160	17.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,6400	2,49 %	0,3550	48.251.853
ΠΕΙΡ	7,8900	0,54 %	0,0420	36.256.548
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	32.724.720
ΕΥΡΩΒ	3,8000	0,26 %	0,0100	25.671.523
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	24.218.304
TITC	55,1000	0,00 %	0,0000	10.475.005
ΜΠΕΛΑ	27,6200	-0,29 %	-0,0800	10.275.693
ΔΕΗ	18,2000	0,28 %	0,0500	9.058.726
ΟΠΑΠ	18,1600	-0,66 %	-0,1200	8.909.137
MTLN	43,5000	0,74 %	0,3200	7.297.303

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9080	-2,06 %	8.358.934	32,72εκ.
ΕΥΡΩΒ	3,8000	0,26 %	6.782.371	25,67εκ.
ΠΕΙΡ	7,8900	0,54 %	4.616.675	36,26εκ.
ΕΤΕ	14,6400	2,49 %	3.344.483	48,25εκ.
ΙΝΛΟΤ	1,0780	-0,37 %	1.484.162	1,60εκ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	24,22εκ.
ΚΑΙΡΟΜΕΖ	0,4625	1,20 %	774.881	362,3χιλ.
BOCHGR	8,5400	1,67 %	651.645	5,53εκ.
ΑΒΑΞ	3,2300	1,25 %	604.262	1,96εκ.
ΔΕΗ	18,2000	0,28 %	497.687	9,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	0,87 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	0,79 %
ΕΚΤΕΡ	3,7850	0,93 %	177.915	0,64 %
ΚΟΥΑΛ	1,3600	3,03 %	158.826	0,45 %
EIS	1,9640	-1,50 %	68.468	0,45 %
ΑΒΑΞ	3,2300	1,25 %	604.262	0,41 %
ΠΑΠ	3,8000	0,26 %	103.097	0,38 %
ΠΕΙΡ	7,8900	0,54 %	4.616.675	0,37 %
ΕΤΕ	14,6400	2,49 %	3.344.483	0,37 %
ΑΛΦΑ	3,9080	-2,06 %	8.358.934	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,7800	0,65 %	3.336	9,03 %
ΠΑΙΡ	0,9380	-1,26 %	5.372	8,84 %
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	8,24 %
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	18.372	6,82 %
ΜΑΣΤΙΧΑ	1,4800	0,00 %	940	6,76 %
DIMAND	11,6500	4,02 %	63.989	6,70 %
ΜΙΝ	0,7340	-3,17 %	3.091	6,60 %
ΝΑΚΑΣ	3,7000	4,52 %	517	5,65 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	5,49 %
ΚΡΙ	19,9600	-0,94 %	23.413	5,26 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%