Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,2200 €

-0,0200 (-0,89%)

Άνοιγμα 2,3000
Υψηλό 2,3000
Χαμηλό 2,2200

Όγκος 1.100
Τζίρος 2.480 €
Πράξεις 12

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,10%	1,4300	1,4300	1,3700	4.184	5.800,20
08/4/2004	1,4300	-1,38%	1,4400	1,4700	1,4100	3.832	5.594,00
07/4/2004	1,4500	0,00%	1,4500	1,4500	1,4000	1.517	2.169,60
06/4/2004	1,4500	5,84%	1,3800	1,4700	1,3800	536	769,00
05/4/2004	1,3700	-0,72%	1,3800	1,3800	1,3700	46	64,20
02/4/2004	1,3800	-0,72%	1,3900	1,3900	1,3400	17.640	24.396,40
01/4/2004	1,3900	-0,71%	1,4000	1,4000	1,3900	69	97,80
31/3/2004	1,4000	-1,41%	1,4200	1,4200	1,3500	16.823	22.966,00
30/3/2004	1,4200	3,65%	1,3800	1,4200	1,3400	15.655	21.616,40
29/3/2004	1,3700	-4,20%	1,4300	1,4300	1,3600	23.995	32.866,40
26/3/2004	1,4300	6,72%	1,3400	1,4500	1,3400	6.332	8.879,40
24/3/2004	1,3400	-4,29%	1,4000	1,4000	1,3400	2.617	3.584,80
23/3/2004	1,4000	2,19%	1,3700	1,4000	1,3300	10.374	14.139,20
22/3/2004	1,3700	-2,84%	1,4100	1,4100	1,3300	3.622	4.912,20
19/3/2004	1,4100	-2,76%	1,4500	1,4500	1,3800	3.317	4.675,40
18/3/2004	1,4500	-1,36%	1,4700	1,4700	1,4000	9.064	13.026,20
17/3/2004	1,4700	2,08%	1,4400	1,4900	1,4300	32.595	48.019,60
16/3/2004	1,4400	0,00%	1,4500	1,4500	1,4100	5.537	7.907,20
15/3/2004	1,4400	-3,36%	1,4900	1,4900	1,4100	57.876	82.613,40
12/3/2004	1,4900	9,56%	1,3700	1,5000	1,3200	36.636	50.591,20
11/3/2004	1,3600	-6,21%	1,4500	1,4500	1,3500	2.150	2.952,80
10/3/2004	1,4500	-0,68%	1,4600	1,4600	1,4500	305	443,60
09/3/2004	1,4600	-2,67%	1,5000	1,5700	1,4500	912	1.377,80
08/3/2004	1,5000	7,91%	1,3900	1,5000	1,3600	1.495	2.104,60
05/3/2004	1,3900	6,11%	1,3200	1,4300	1,3200	864	1.199,00
04/3/2004	1,3100	0,00%	1,3100	1,3300	1,2800	6.099	7.967,80
03/3/2004	1,3100	-2,24%	1,3400	1,3400	1,3000	3.761	4.982,60
02/3/2004	1,3400	-2,90%	1,3800	1,3800	1,3400	139	190,20
01/3/2004	1,3800	-0,72%	1,3900	1,3900	1,3500	2.196	3.002,20
27/2/2004	1,3900	0,00%	1,3900	1,3900	1,3900	1.660	2.300,40
26/2/2004	1,3900	-0,71%	1,4100	1,4100	1,3900	117	163,20
25/2/2004	1,4000	-2,78%	1,4400	1,4400	1,4000	1.052	1.484,80
24/2/2004	1,4400	0,00%	1,4500	1,4500	1,4100	5.444	7.824,80
20/2/2004	1,4400	0,70%	1,4300	1,4400	1,4000	12.455	17.665,20
19/2/2004	1,4300	2,14%	1,4100	1,4500	1,4100	11.962	17.147,00
18/2/2004	1,4000	-3,45%	1,4400	1,4400	1,3900	18.014	25.364,80
17/2/2004	1,4500	0,00%	1,4500	1,4500	1,4000	12.874	18.531,00
16/2/2004	1,4500	4,32%	1,4000	1,4500	1,3500	8.833	12.583,80
13/2/2004	1,3900	6,11%	1,3100	1,4400	1,3100	9.019	12.595,00
12/2/2004	1,3100	5,65%	1,2500	1,3900	1,2500	16.215	21.755,00
11/2/2004	1,2400	-2,36%	1,2800	1,2900	1,2400	4.160	5.237,00
10/2/2004	1,2700	0,00%	1,2800	1,3000	1,2500	748	,00
09/2/2004	1,2700	0,00%	1,3300	1,3500	1,2300	3.575	4.587,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%