Συνεχης ενημερωση

ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)

0,3040 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/3/2005	12,6800	0,48%	12,8600	12,8800	12,5000	53.540	671.306,40
01/3/2005	12,6200	0,16%	12,7200	12,7800	12,5000	22.386	282.216,28
28/2/2005	12,6000	1,94%	12,5000	12,8000	12,5000	400.220	5.027.493,08
25/2/2005	12,3600	0,16%	12,4000	12,4200	12,3200	389.940	4.818.931,40
24/2/2005	12,3400	0,49%	12,2600	12,3600	12,2400	81.275	997.658,60
23/2/2005	12,2800	-0,16%	12,3000	12,3400	12,2000	44.960	551.457,80
22/2/2005	12,3000	0,49%	12,3800	12,3800	12,2000	132.685	1.625.539,70
21/2/2005	12,2400	-0,65%	12,3200	12,4000	12,1000	16.065	197.499,20
18/2/2005	12,3200	-0,16%	12,4400	12,5800	12,1400	140.620	1.714.452,00
17/2/2005	12,3400	0,82%	12,4000	12,4600	12,1800	130.580	1.597.590,00
16/2/2005	12,2400	-0,81%	12,5000	12,5000	12,1600	69.640	854.245,60
15/2/2005	12,3400	0,33%	12,4000	12,4000	12,2200	135.540	1.637.714,88
14/2/2005	12,3000	-0,97%	12,6200	12,6200	12,1800	74.300	915.039,20
11/2/2005	12,4200	-0,64%	12,5000	13,0000	12,3600	117.807	1.463.804,78
10/2/2005	12,5000	1,79%	12,5600	12,6600	12,3600	134.434	1.683.656,72
09/2/2005	12,2800	2,16%	13,2000	13,2000	12,1200	71.691	879.784,82
08/2/2005	12,0200	1,01%	11,9000	12,1400	11,9000	51.005	611.740,40
07/2/2005	11,9000	3,66%	11,4600	11,9800	11,4600	271.255	3.188.919,30
04/2/2005	11,4800	0,35%	11,4800	11,5000	11,4200	77.060	882.718,60
03/2/2005	11,4400	1,24%	11,4600	11,5000	11,4200	259.848	2.976.408,96
02/2/2005	11,3000	-1,22%	11,4800	11,5000	11,2600	98.181	1.114.178,94
01/2/2005	11,4400	-0,35%	11,4800	11,5000	11,4000	57.940	662.923,40
31/1/2005	11,4800	-0,69%	11,5000	11,5000	11,4000	70.245	806.276,00
28/1/2005	11,5600	1,40%	11,4200	11,6000	11,4000	78.072	896.782,42
27/1/2005	11,4000	0,00%	11,4200	11,4600	11,2800	62.330	710.116,60
26/1/2005	11,4000	0,71%	11,3000	11,4200	11,1800	71.420	805.243,00
25/1/2005	11,3200	0,35%	11,3000	11,4000	11,1800	69.270	779.813,00
24/1/2005	11,2800	-0,88%	11,3800	11,4200	11,2000	132.600	1.496.644,60
21/1/2005	11,3800	0,18%	11,3600	11,5000	11,3000	235.880	2.683.109,00
20/1/2005	11,3600	0,00%	11,4000	11,5000	11,2000	96.730	1.091.443,60
19/1/2005	11,3600	1,97%	11,2200	11,4400	11,1000	90.508	1.018.534,32
18/1/2005	11,1400	-0,89%	11,4800	11,5000	11,0200	123.230	1.368.619,60
17/1/2005	11,2400	-0,35%	11,3200	11,3600	11,1600	489.543	5.512.018,78
14/1/2005	11,2800	-1,05%	11,5000	11,5000	11,2400	72.976	828.770,40
13/1/2005	11,4000	-0,87%	11,4600	11,5800	11,3000	38.200	435.436,20
12/1/2005	11,5000	0,35%	11,4600	11,5000	11,4000	40.860	468.368,00
11/1/2005	11,4600	0,17%	11,4000	11,5000	11,3400	35.700	408.707,80
10/1/2005	11,4400	-0,35%	11,4800	11,5000	11,3600	91.240	1.038.945,00
07/1/2005	11,4800	-0,17%	11,5000	11,5600	11,4600	48.810	560.409,40
05/1/2005	11,5000	0,00%	11,4800	11,5000	11,4400	99.617	1.143.107,68
04/1/2005	11,5000	0,17%	11,5000	11,5000	11,4600	143.140	1.614.635,00
03/1/2005	11,4800	-1,88%	11,6400	11,6800	11,4400	24.980	287.767,40
31/12/2004	11,7000	0,34%	11,5000	11,7600	11,4400	71.390	823.022,20
30/12/2004	11,6600	1,39%	11,5600	11,9800	11,4800	32.810	383.926,80
29/12/2004	11,5000	0,00%	11,4600	11,5800	11,4600	111.400	1.279.759,80
28/12/2004	11,5000	0,00%	11,5000	11,5000	11,4600	164.850	1.869.841,60
27/12/2004	11,5000	0,00%	11,5000	11,5000	11,4600	111.310	1.276.149,00
24/12/2004	11,5000	0,00%	11,5000	11,5200	11,4800	141.280	1.612.526,20
23/12/2004	11,5000	-0,17%	11,5000	11,6000	11,4200	86.210	997.310,00
22/12/2004	11,5200	0,17%	11,4800	11,6200	11,4200	30.134	347.694,48
21/12/2004	11,5000	0,17%	11,4800	11,9400	11,4600	25.220	295.581,60
20/12/2004	11,4800	1,95%	11,4000	11,5000	11,3000	79.280	907.123,00
17/12/2004	11,2600	-1,23%	11,4000	11,4800	11,0600	28.490	321.584,00
16/12/2004	11,4000	0,18%	11,3800	11,4000	11,3000	61.590	701.858,80
15/12/2004	11,3800	2,15%	11,1800	11,4000	11,1000	26.570	300.184,80
14/12/2004	11,1400	-0,18%	11,1600	11,2600	11,0000	91.090	1.014.843,40
13/12/2004	11,1600	0,00%	11,1800	11,2000	10,9600	56.360	625.639,60
10/12/2004	11,1600	1,09%	11,1800	11,2000	11,0000	32.740	364.569,20
09/12/2004	11,0400	-1,08%	11,1400	11,1800	11,0000	45.236	501.852,36
08/12/2004	11,1600	-0,18%	11,2600	11,3200	11,1200	126.830	1.416.880,60
07/12/2004	11,1800	-0,89%	11,3600	11,4600	11,1400	68.440	766.555,40
06/12/2004	11,2800	-0,53%	11,5000	11,5000	11,2600	159.184	1.809.620,68
03/12/2004	11,3400	-0,18%	11,5000	11,6600	11,3000	83.510	955.756,40
02/12/2004	11,3600	-0,18%	11,5000	11,5000	11,3200	43.940	500.479,60
01/12/2004	11,3800	-0,35%	11,4400	11,5000	11,3600	26.920	307.859,80
30/11/2004	11,4200	-0,52%	11,4800	11,5000	11,3400	44.454	507.946,76
29/11/2004	11,4800	-0,17%	11,5000	11,6600	11,4400	46.120	529.935,20
26/11/2004	11,5000	-0,35%	11,5200	11,5600	11,4200	48.740	561.353,40
25/11/2004	11,5400	1,05%	11,5000	11,5400	11,4400	74.130	851.914,80
24/11/2004	11,4200	0,18%	11,4000	11,5000	11,2000	86.490	981.007,80
23/11/2004	11,4000	0,53%	11,5200	11,5600	11,3000	21.080	241.435,00
22/11/2004	11,3400	-2,07%	11,5800	11,6800	11,2200	28.270	324.521,60
19/11/2004	11,5800	-0,52%	11,6600	11,7600	11,4800	45.330	527.831,60
18/11/2004	11,6400	-0,85%	11,7400	11,7600	11,5400	196.900	2.269.139,00
17/11/2004	11,7400	0,00%	11,7600	11,7800	11,7000	36.600	429.753,20
16/11/2004	11,7400	-0,17%	11,7600	11,7600	11,6800	60.830	713.392,60
15/11/2004	11,7600	0,51%	11,7400	11,7600	11,7000	26.260	308.114,60
12/11/2004	11,7000	0,00%	11,7600	11,7600	11,6600	29.504	345.492,28
11/11/2004	11,7000	0,17%	11,6600	11,7600	11,6600	218.717	2.560.094,36
10/11/2004	11,6800	1,57%	11,5000	11,7800	11,4200	77.120	895.326,20
09/11/2004	11,5000	-1,71%	11,7400	11,7400	11,2000	78.340	905.352,80
08/11/2004	11,7000	0,00%	11,7000	11,7600	11,5800	123.234	1.439.318,08
05/11/2004	11,7000	1,56%	11,5800	11,7400	11,5400	140.630	1.641.155,80
04/11/2004	11,5200	1,05%	11,4000	11,6400	11,3800	133.928	1.532.774,04
03/11/2004	11,4000	-1,38%	11,6000	11,6800	11,3000	115.386	1.314.705,44
02/11/2004	11,5600	-0,86%	11,7600	11,7600	11,4400	125.750	1.455.414,60
01/11/2004	11,6600	0,52%	11,7400	11,8800	11,6200	61.520	720.327,00
29/10/2004	11,6000	-0,51%	11,5400	11,7000	11,5400	80.685	937.502,20
27/10/2004	11,6600	-0,68%	11,7600	11,7600	11,6200	167.900	1.963.545,20
26/10/2004	11,7400	0,00%	11,8800	11,9000	11,6800	139.700	1.641.983,80
25/10/2004	11,7400	1,21%	11,5000	11,8200	11,4600	165.450	1.918.410,20
22/10/2004	11,6000	0,17%	11,5800	11,6400	10,9800	296.990	3.332.594,40
21/10/2004	11,5800	-2,36%	12,1000	12,1000	11,3800	98.830	1.144.503,60
20/10/2004	11,8600	-4,66%	12,6800	13,0200	11,8400	73.320	882.842,60
19/10/2004	12,4400	-4,16%	12,9800	13,2000	12,3000	54.160	468.578,20
18/10/2004	12,9800	0,46%	13,0000	13,3400	12,8600	6.855.360	82.336.118,00
15/10/2004	12,9200	-4,44%	13,4000	13,4000	12,9000	49.820	658.351,40
14/10/2004	13,5200	-0,44%	13,6400	13,6400	13,3800	47.980	650.792,60
13/10/2004	13,5800	1,04%	13,4400	13,6000	13,1800	83.981	1.128.475,06
12/10/2004	13,4400	1,36%	13,6800	13,6800	13,3800	57.580	774.882,80
11/10/2004	13,2600	2,00%	13,7000	13,7000	13,0000	59.875	801.862,42
08/10/2004	13,0000	4,17%	12,8200	13,2000	12,6200	103.540	1.335.616,20
07/10/2004	12,4800	1,13%	12,5800	12,8400	12,4200	115.690	1.445.165,40
06/10/2004	12,3400	-0,48%	12,4000	12,6400	12,3000	125.665	1.560.779,85
05/10/2004	12,4000	-9,09%	13,6400	13,6600	11,2000	166.900	2.063.246,00
04/10/2004	13,6400	-5,41%	14,4000	14,4800	13,5000	110.002	1.535.712,44
01/10/2004	14,4200	0,42%	14,3600	14,5600	14,1000	153.150	2.200.749,80
30/9/2004	14,3600	-6,02%	15,2800	15,3600	14,0000	93.480	1.377.705,40
29/9/2004	15,2800	0,13%	15,3400	15,3600	15,2200	63.550	970.783,80
28/9/2004	15,2600	-1,17%	15,4400	15,4600	15,0000	118.809	1.812.732,48
27/9/2004	15,4400	-1,66%	15,6200	15,6400	15,1400	89.140	1.381.428,80
24/9/2004	15,7000	-0,63%	15,8000	15,8200	15,7000	71.500	1.126.233,00
23/9/2004	15,8000	-0,25%	15,8200	15,8200	15,7600	68.650	1.084.576,00
22/9/2004	15,8400	0,00%	15,8800	15,8800	15,8000	78.940	1.250.185,80
21/9/2004	15,8400	-0,25%	15,8800	15,9000	15,7400	76.920	1.219.004,40
20/9/2004	15,8800	-0,25%	15,9000	15,9200	15,8000	103.620	1.645.581,80
17/9/2004	15,9200	0,13%	15,9200	15,9400	15,8400	82.650	1.313.429,40
16/9/2004	15,9000	0,13%	15,9400	15,9400	15,8200	64.780	1.028.959,60
15/9/2004	15,8800	0,63%	15,8000	15,8800	15,7800	68.050	1.078.640,20
14/9/2004	15,7800	-0,50%	15,8800	15,8800	15,7800	100.120	1.581.393,60
13/9/2004	15,8600	-0,50%	16,0000	16,0000	15,8200	79.350	1.264.316,60
10/9/2004	15,9400	0,89%	15,8200	15,9600	15,8200	72.520	1.152.018,60
09/9/2004	15,8000	-0,88%	15,9400	15,9600	15,6800	58.080	921.615,20
08/9/2004	15,9400	-0,62%	16,0800	16,1800	15,8400	83.940	1.341.342,00
07/9/2004	16,0400	-0,50%	16,2000	16,2000	16,0400	91.530	1.472.706,00
06/9/2004	16,1200	-1,71%	16,3600	16,3600	16,0600	78.340	1.267.444,20
03/9/2004	16,4000	-0,36%	16,4400	16,4600	16,3800	65.750	1.079.132,80
02/9/2004	16,4600	-0,12%	16,4800	16,4800	16,3000	75.130	1.236.149,20
01/9/2004	16,4800	0,12%	16,4800	16,5200	16,3600	75.450	1.243.094,00
31/8/2004	16,4600	0,12%	16,4600	16,4800	16,4000	78.320	1.286.996,40
30/8/2004	16,4400	0,24%	16,4200	16,4600	16,4000	88.580	1.454.814,40
27/8/2004	16,4000	0,00%	16,4000	16,4200	16,3600	62.370	1.021.123,00
26/8/2004	16,4000	0,24%	16,3600	16,4000	16,0000	138.915	2.255.267,26
25/8/2004	16,3600	0,00%	16,3600	16,4000	16,2400	54.325	888.858,78
24/8/2004	16,3600	0,00%	16,3200	16,3800	16,3200	88.310	1.443.312,80
23/8/2004	16,3600	0,25%	16,3400	16,3800	16,3200	70.270	1.147.977,20
20/8/2004	16,3200	-0,24%	16,3800	16,4000	16,2000	76.580	1.251.140,60
19/8/2004	16,3600	-0,12%	16,3800	16,4000	16,2400	45.880	749.549,00
18/8/2004	16,3800	-0,24%	16,4400	16,4400	16,2400	90.090	1.476.033,80
17/8/2004	16,4200	-0,12%	16,4200	16,4400	16,4000	80.500	1.321.158,40
16/8/2004	16,4400	0,00%	16,4600	16,5200	16,4000	56.780	933.037,60
12/8/2004	16,4400	0,12%	16,4200	16,4600	16,4000	49.690	815.776,80
11/8/2004	16,4200	0,12%	16,3000	16,5000	16,3000	120.370	1.978.174,60
10/8/2004	16,4000	-0,24%	16,4600	16,4800	16,3600	66.030	1.084.152,60
09/8/2004	16,4400	0,12%	16,4600	16,4800	16,2200	109.190	1.733.898,40
06/8/2004	16,4200	-0,24%	16,4800	16,4800	16,3000	56.000	919.867,40
05/8/2004	16,4600	-0,12%	16,5400	16,5600	16,2800	166.960	2.753.156,40
04/8/2004	16,4800	-0,12%	16,4000	16,5400	16,2200	133.560	2.199.933,00
03/8/2004	16,5000	-0,60%	16,6200	16,6600	16,2200	68.320	1.130.575,00
02/8/2004	16,6000	0,00%	16,6000	16,6800	16,1000	51.730	858.847,40
30/7/2004	16,6000	0,48%	16,5600	16,6200	16,4800	74.100	1.228.629,40
29/7/2004	16,5200	0,98%	16,4000	16,5600	16,2800	71.280	1.176.723,40
28/7/2004	16,3600	0,62%	16,2800	16,4200	16,2000	177.700	2.895.258,40
27/7/2004	16,2600	-0,12%	16,2800	16,2800	16,1800	55.500	900.357,00
26/7/2004	16,2800	0,12%	16,3600	16,4200	16,1200	69.050	1.126.925,20
23/7/2004	16,2600	0,00%	16,2600	16,2600	16,2000	32.050	520.164,80
22/7/2004	16,2600	0,62%	16,3000	16,3000	16,2200	80.140	1.301.923,00
21/7/2004	16,1600	0,00%	16,1600	16,2400	16,0000	115.820	1.873.413,60
20/7/2004	16,1600	0,00%	16,2000	16,2000	16,0000	147.940	2.386.112,20
19/7/2004	16,1600	0,00%	16,1600	16,1800	16,0000	75.650	1.218.165,40
16/7/2004	16,1600	-0,25%	16,2600	16,3200	16,0000	155.360	2.514.883,00
15/7/2004	16,2000	-0,74%	16,3400	16,3800	16,1800	87.020	1.413.008,80
14/7/2004	16,3200	1,24%	16,4000	16,4200	16,0800	105.450	1.715.150,40
13/7/2004	16,1200	0,50%	16,2600	16,3800	16,0200	59.540	962.622,80
12/7/2004	16,0400	-0,50%	16,1200	16,1400	16,0200	76.860	,00
09/7/2004	16,1200	0,88%	16,3000	16,4200	16,0400	94.400	1.530.482,80
08/7/2004	15,9800	0,13%	15,9600	16,1600	15,9600	138.540	2.223.908,96
07/7/2004	15,9600	0,00%	16,0800	16,1400	15,9000	83.230	1.329.243,40
06/7/2004	15,9600	-0,25%	16,0400	16,2000	15,9600	72.720	1.165.257,80
05/7/2004	16,0000	-0,25%	16,0400	16,1400	15,8600	91.940	1.472.025,20
02/7/2004	16,0400	-0,12%	16,0600	16,1600	16,0200	54.830	880.975,80
01/7/2004	16,0600	0,00%	16,1000	16,1000	16,0000	62.392	1.001.306,08
30/6/2004	16,0600	-0,62%	16,1800	16,2000	15,9600	175.426	2.825.325,68
29/6/2004	16,1600	0,00%	16,1600	16,1800	16,1200	68.950	1.112.775,20
28/6/2004	16,1600	0,12%	16,1800	16,2400	16,1200	108.730	1.759.165,40
25/6/2004	16,1400	0,37%	16,1400	16,2600	16,0800	124.310	2.010.107,80
24/6/2004	16,0800	-1,23%	16,2400	16,2600	16,0000	119.460	1.925.336,00
23/6/2004	16,2800	0,49%	16,2200	16,3800	16,1800	113.990	1.852.626,20
22/6/2004	16,2000	-0,12%	16,2200	16,2800	16,2000	99.240	1.610.349,00
21/6/2004	16,2200	-0,25%	16,2600	16,3000	16,1400	75.466	1.225.945,28
18/6/2004	16,2600	-0,37%	16,2600	16,3400	16,2000	91.470	1.488.097,60
17/6/2004	16,3200	0,00%	16,3200	17,0000	16,2400	86.789	1.421.771,82
16/6/2004	16,3200	0,00%	16,3200	16,3800	16,2800	93.110	1.519.056,00
15/6/2004	16,3200	0,25%	16,2800	16,3600	15,3200	78.800	1.282.461,80
14/6/2004	16,2800	-0,25%	16,3000	16,3800	16,2600	97.660	1.591.805,80
11/6/2004	16,3200	-0,24%	16,3600	16,4400	16,3000	107.360	1.754.422,60
10/6/2004	16,3600	-0,37%	16,4200	16,4600	16,3200	76.078	1.248.794,52
09/6/2004	16,4200	0,61%	16,3200	16,4400	16,2600	109.980	1.796.687,40
08/6/2004	16,3200	0,12%	16,3000	16,4200	16,3000	102.080	1.668.783,40
07/6/2004	16,3000	0,00%	16,3000	16,3200	16,2600	109.450	1.781.900,60
04/6/2004	16,3000	-0,24%	16,3400	16,3400	16,2600	107.110	1.747.003,80
03/6/2004	16,3400	-0,12%	16,3600	16,3800	16,2800	84.600	1.382.242,80
02/6/2004	16,3600	0,00%	16,3600	16,4200	16,3200	91.060	1.490.429,80
01/6/2004	16,3600	-0,24%	16,4000	16,4400	16,3000	84.420	1.382.641,60
28/5/2004	16,4000	0,12%	16,3800	16,4400	16,3200	80.786	1.324.115,58
27/5/2004	16,3800	0,24%	16,3400	16,4200	16,2800	86.742	1.418.765,36
26/5/2004	16,3400	0,25%	16,3000	16,3600	16,2200	193.596	3.155.418,82
25/5/2004	16,3000	-0,24%	16,3400	16,3600	16,3000	85.133	1.389.335,10
24/5/2004	16,3400	-0,12%	16,3600	16,3800	16,2800	76.771	1.252.786,20
21/5/2004	16,3600	0,25%	16,3200	16,4000	16,2600	104.492	1.707.054,40
20/5/2004	16,3200	0,00%	16,3400	16,3600	16,2800	81.120	1.323.868,40
19/5/2004	16,3200	0,00%	16,3200	16,3600	16,2800	85.857	1.400.260,78
18/5/2004	16,3200	0,37%	16,2600	16,3600	16,2600	83.810	1.366.625,40
17/5/2004	16,2600	0,49%	16,1600	16,2800	16,1200	99.340	1.606.381,20
14/5/2004	16,1800	0,37%	16,1000	16,2400	16,1000	98.890	1.597.118,00
13/5/2004	16,1200	0,75%	16,0000	16,1400	16,0000	106.370	1.708.396,00
12/5/2004	16,0000	1,01%	15,8400	16,0600	15,8400	87.030	1.389.684,80
11/5/2004	15,8400	-0,50%	15,9200	15,9600	15,7000	107.250	1.707.637,80
10/5/2004	15,9200	0,13%	15,9200	15,9800	15,9000	106.060	1.689.289,20
07/5/2004	15,9000	0,38%	15,8000	15,9200	15,8000	129.370	2.052.134,40
06/5/2004	15,8400	0,38%	15,7800	15,9000	15,7400	95.400	1.510.397,60
05/5/2004	15,7800	1,15%	15,6000	15,8000	15,6000	126.150	1.982.930,00
04/5/2004	15,6000	0,52%	15,5400	15,6400	15,5000	78.590	1.223.558,20
03/5/2004	15,5200	0,91%	15,3800	15,5600	15,3600	105.970	1.641.562,80
30/4/2004	15,3800	-0,26%	15,4200	15,4200	15,3200	142.722	2.198.357,36
29/4/2004	15,4200	-0,26%	15,4000	15,4600	15,3400	87.182	1.342.305,96
28/4/2004	15,4600	-0,39%	15,5200	15,5200	15,4200	73.144	1.131.070,20
27/4/2004	15,5200	-0,13%	15,5200	15,5400	15,4000	85.980	1.333.507,40
26/4/2004	15,5400	-0,13%	15,6000	15,6600	15,5000	67.600	1.049.239,20
23/4/2004	15,5600	-0,51%	15,6400	15,6600	15,4600	168.950	2.636.135,80
22/4/2004	15,6400	-0,26%	15,6800	15,6800	15,5400	91.300	1.429.242,80
21/4/2004	15,6800	0,00%	15,6400	15,7000	15,6000	74.970	1.173.931,60
20/4/2004	15,6800	-0,13%	15,7000	15,7400	15,6600	97.120	1.522.961,20
19/4/2004	15,7000	-0,38%	15,7800	15,8000	15,6000	52.910	831.927,60
16/4/2004	15,7600	1,42%	15,5400	15,7800	15,4800	100.930	1.575.359,00
15/4/2004	15,5400	-0,26%	15,5400	15,5800	15,4400	70.940	1.102.330,20
14/4/2004	15,5800	-0,38%	15,6400	15,6400	15,4600	74.010	1.153.585,80
13/4/2004	15,6400	-0,13%	15,6600	15,6600	15,5800	60.501	945.532,80
08/4/2004	15,6600	-0,13%	15,6800	15,6800	15,6200	80.630	1.261.766,80
07/4/2004	15,6800	-0,51%	15,7000	15,7600	15,6600	125.370	1.966.839,80
06/4/2004	15,7600	-0,13%	15,7800	15,8000	15,7000	78.490	1.236.427,40
05/4/2004	15,7800	0,90%	16,0000	16,0400	15,6400	49.200	773.679,40
02/4/2004	15,6400	0,00%	15,6200	15,6400	15,5400	85.610	1.336.638,80
01/4/2004	15,6400	0,00%	15,6200	15,6400	15,6000	63.780	996.263,60
31/3/2004	15,6400	-0,89%	15,7800	15,7800	15,4000	226.212	3.480.254,38
30/3/2004	15,7800	-0,13%	15,8000	15,8000	15,7200	111.040	1.751.920,20
29/3/2004	15,8000	0,00%	15,8000	15,8400	15,7200	63.900	1.009.098,00
26/3/2004	15,8000	-1,13%	15,9800	15,9800	15,7000	75.210	1.194.100,40
24/3/2004	15,9800	0,76%	15,8600	16,2600	15,7600	85.949	1.372.225,60
23/3/2004	15,8600	-0,38%	15,9200	15,9200	15,8400	98.030	1.554.648,80
22/3/2004	15,9200	-1,12%	16,1000	16,1600	15,7600	111.320	1.773.972,60
19/3/2004	16,1000	1,13%	16,0000	16,1000	15,8800	46.840	749.444,00
18/3/2004	15,9200	-0,50%	16,0000	16,0200	15,7600	103.610	1.647.660,00
17/3/2004	16,0000	0,50%	15,9200	16,0200	15,8600	69.560	1.110.220,60
16/3/2004	15,9200	0,38%	15,8400	16,0600	15,8200	56.070	895.501,00
15/3/2004	15,8600	-1,61%	16,1200	16,1600	15,8000	73.640	1.183.030,40
12/3/2004	16,1200	0,37%	16,3800	16,3800	16,0000	66.370	1.072.968,80
11/3/2004	16,0600	-2,55%	16,5000	16,5000	15,8000	72.930	1.177.835,40
10/3/2004	16,4800	0,61%	16,4000	16,6400	16,3000	74.580	1.221.897,00
09/3/2004	16,3800	0,86%	16,5600	16,5800	16,2800	55.620	912.881,60
08/3/2004	16,2400	1,00%	16,8400	16,8400	15,9400	134.600	2.160.505,40
05/3/2004	16,0800	0,12%	16,2000	16,2400	16,0000	103.930	1.676.165,60
04/3/2004	16,0600	1,77%	15,8600	16,1000	15,7800	61.450	977.033,00
03/3/2004	15,7800	1,02%	15,7600	15,8000	15,6200	34.330	540.300,60
02/3/2004	15,6200	0,00%	15,7600	15,7600	15,5400	64.550	1.007.615,40
01/3/2004	15,6200	-0,26%	15,8000	15,8200	15,4400	48.330	755.343,40
27/2/2004	15,6600	-1,01%	16,3400	16,3600	15,4000	57.080	899.394,60
26/2/2004	15,8200	0,51%	16,0000	16,0600	15,6000	55.960	885.019,40
25/2/2004	15,7400	-0,13%	15,9000	16,1000	15,7000	78.820	1.255.407,40
24/2/2004	15,7600	-1,50%	16,1800	16,1800	15,5800	67.310	1.068.049,00
20/2/2004	16,0000	0,13%	16,0800	16,0800	15,9400	49.670	794.995,80
19/2/2004	15,9800	-0,37%	16,1600	16,1800	15,8800	82.060	1.314.401,40
18/2/2004	16,0400	-0,74%	16,1800	16,2200	15,9800	60.700	975.363,60
17/2/2004	16,1600	-0,25%	16,2000	16,2200	16,1400	24.680	399.202,80
16/2/2004	16,2000	-0,12%	16,2600	16,3000	16,1400	60.750	985.961,00
13/2/2004	16,2200	1,00%	16,1600	16,5000	16,1000	77.690	1.257.053,20
12/2/2004	16,0600	-0,86%	16,2000	16,2200	16,0000	64.490	1.042.543,20
11/2/2004	16,2000	0,25%	16,2000	16,2200	16,0600	54.980	888.642,80
10/2/2004	16,1600	-0,37%	16,0000	16,2400	16,0000	58.050	,00
09/2/2004	16,2200	-0,73%	16,3400	16,3600	16,1200	43.310	704.313,80
06/2/2004	16,3400	0,12%	16,3800	16,4400	16,2400	42.040	688.246,40
05/2/2004	16,3200	0,99%	16,2000	16,3600	16,0800	54.740	887.446,00
04/2/2004	16,1600	0,12%	16,1600	16,2200	16,1000	34.310	554.679,20
03/2/2004	16,1400	-0,25%	16,1800	16,2000	16,0800	44.840	724.086,80
02/2/2004	16,1800	0,12%	16,2200	16,2600	16,1000	64.730	1.045.782,60
30/1/2004	16,1600	-0,12%	16,3000	16,3400	16,0600	44.450	718.778,00
29/1/2004	16,1800	-0,12%	16,2000	16,3000	16,0000	42.230	683.455,40
28/1/2004	16,2000	-0,61%	16,3000	16,3400	16,1000	32.910	534.278,20
27/1/2004	16,3000	0,00%	16,3400	16,3600	16,2400	40.090	653.901,40
26/1/2004	16,3000	-0,49%	16,3800	16,4000	16,2400	48.360	790.184,20
23/1/2004	16,3800	0,24%	16,3400	16,4000	16,2800	75.730	1.236.148,00
22/1/2004	16,3400	-0,24%	16,4000	16,4200	16,2600	45.510	742.594,80
21/1/2004	16,3800	-0,12%	16,4000	16,4600	16,3400	34.560	566.107,60
20/1/2004	16,4000	-0,36%	16,4600	16,5000	16,2600	51.250	841.265,60
19/1/2004	16,4600	-0,60%	16,5800	16,6000	16,4000	39.660	654.347,60
16/1/2004	16,5600	-0,12%	16,5800	16,6200	16,4600	57.680	954.003,80
15/1/2004	16,5800	-0,24%	16,6200	16,6600	16,5000	118.780	1.955.185,80
14/1/2004	16,6200	0,48%	16,6800	16,7000	16,4800	51.860	862.683,60
13/1/2004	16,5400	0,36%	16,7200	16,7400	16,4000	44.050	730.928,40
12/1/2004	16,4800	-0,36%	16,6000	16,7800	16,4200	46.050	759.673,60
09/1/2004	16,5400	-0,60%	16,6600	16,6800	16,4600	38.130	631.804,80
08/1/2004	16,6400	0,73%	16,7600	16,7600	16,4600	54.980	912.540,60
07/1/2004	16,5200	-0,48%	16,7400	16,7400	16,4400	51.640	855.682,80
05/1/2004	16,6000	0,12%	16,6600	16,6800	16,5000	40.110	666.034,00
02/1/2004	16,5800	0,48%	16,5000	16,7800	16,4800	46.630	773.820,80
31/12/2003	16,5000	-0,48%	16,5800	16,6000	16,3800	68.080	1.121.579,00
30/12/2003	16,5800	-0,60%	16,6400	16,6600	16,4000	97.090	1.610.035,40
29/12/2003	16,6800	0,00%	16,7400	16,7800	16,6400	26.350	440.479,60
24/12/2003	16,6800	0,72%	16,7000	16,7000	16,5200	43.150	714.945,40
23/12/2003	16,5600	0,00%	16,6800	16,7600	16,4800	34.430	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4655	8,26 %	0,0355	912.779
ΓΚΜΕΖΖ	0,4715	6,92 %	0,0305	121.325
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΝΑΚΑΣ	3,9000	3,17 %	0,1200	51
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΣΑΝΜΕΖΖ	0,2000	2,67 %	0,0052	76.400
TREK	2,7650	2,35 %	0,0635	850
ΝΤΟΠΛΕΡ	0,8450	1,81 %	0,0150	1.700
ΣΕΝΤΡ	0,3430	1,78 %	0,0060	16
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	1.279
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	2.705
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	975
ΕΥΡΩΒ	3,5520	-2,42 %	-0,0880	1.930.223
ΜΠΡΙΚ	2,8700	-2,38 %	-0,0700	16.269
ΜΙΝ	0,7220	-2,17 %	-0,0160	701
ΙΑΤΡ	1,9050	-2,06 %	-0,0400	14.664
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	50
ΒΙΟΚΑ	1,8950	-1,81 %	-0,0350	2.354
MTLN	41,3200	-1,57 %	-0,6600	76.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5520	-2,42 %	-0,0880	6.867.413
MTLN	41,3200	-1,57 %	-0,6600	3.176.592
ΟΤΕ	16,9000	-0,94 %	-0,1600	2.343.408
ΑΛΦΑ	3,4100	-0,87 %	-0,0300	2.241.360
ΠΕΙΡ	7,1060	0,59 %	0,0420	1.877.660
ΔΕΗ	17,9000	0,00 %	0,0000	1.063.580
ΕΤΕ	13,2800	-0,08 %	-0,0100	1.004.132
ΕΛΧΑ	3,8400	1,05 %	0,0400	728.431
ΠΕΡΦ	8,0400	1,52 %	0,1200	714.784
ΟΠΑΠ	18,5400	-0,27 %	-0,0500	688.311

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5520	-2,42 %	1.930.223	6,87εκ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.472.316	102,4χιλ.
ΚΑΙΡΟΜΕΖ	0,4655	8,26 %	912.779	415,5χιλ.
ΑΛΦΑ	3,4100	-0,87 %	656.697	2,24εκ.
ΙΝΛΟΤ	1,0140	-1,36 %	612.519	622,9χιλ.
ΠΕΙΡ	7,1060	0,59 %	265.312	1,88εκ.
ΕΛΧΑ	3,8400	1,05 %	192.569	728,4χιλ.
ΕΛΛΑΚΤΩΡ	1,9080	1,27 %	154.155	293,1χιλ.
ΟΤΕ	16,9000	-0,94 %	138.049	2,34εκ.
ΓΚΜΕΖΖ	0,4715	6,92 %	121.325	56.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0400	1,52 %	87.532	0,62 %
ΚΑΙΡΟΜΕΖ	0,4655	8,26 %	912.779	0,30 %
ΠΡΟΦ	7,9500	-1,12 %	41.697	0,17 %
ΓΚΜΕΖΖ	0,4715	6,92 %	121.325	0,14 %
ΦΒΜΕΖΖ	0,0700	1,45 %	1.472.316	0,12 %
ΕΚΤΕΡ	3,6650	-0,95 %	30.467	0,11 %
EIS	1,9860	0,81 %	13.237	0,09 %
ΙΝΤΚΑ	3,5300	1,29 %	69.874	0,08 %
ΚΟΥΑΛ	1,1900	-0,34 %	22.302	0,08 %
ΙΝΛΙΦ	6,1600	0,65 %	11.367	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	2.705	13,87 %
ΚΑΙΡΟΜΕΖ	0,4655	8,26 %	912.779	9,65 %
ΓΚΜΕΖΖ	0,4715	6,92 %	121.325	6,35 %
ΑΤΕΚ	1,3200	0,00 %	1.802	6,06 %
ΣΑΝΜΕΖΖ	0,2000	2,67 %	76.400	4,62 %
ΛΟΓΟΣ	2,1600	-2,70 %	975	4,50 %
ΠΕΡΦ	8,0400	1,52 %	87.532	4,04 %
ΣΕΝΤΡ	0,3430	1,78 %	16	3,86 %
ΠΡΔ	0,4940	-0,80 %	5.500	3,61 %
ΛΑΝΑΚ	1,3800	-3,50 %	1.279	3,50 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%