Συνεχης ενημερωση

ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)

0,1500 €

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
12/8/2005	2,4400	0,00%	2,4400	2,4400	2,4000	526	1.269,80
11/8/2005	2,4400	1,67%	2,4000	2,4400	2,3600	3.452	8.325,20
10/8/2005	2,4000	0,00%	2,4000	2,4400	2,3600	2.048	4.849,60
09/8/2005	2,4000	0,00%	2,4000	2,4000	2,3600	1.806	4.301,00
08/8/2005	2,4000	-1,64%	2,3600	2,4400	2,3600	3.763	8.983,66
05/8/2005	2,4400	1,67%	2,3600	2,4400	2,3200	2.608	6.155,90
04/8/2005	2,4000	-1,64%	2,3600	2,4400	2,3600	807	1.924,90
03/8/2005	2,4400	0,00%	2,4400	2,4400	2,3200	2.391	5.685,78
02/8/2005	2,4400	0,00%	2,4400	2,4400	2,4000	3.350	8.039,68
01/8/2005	2,4400	0,00%	2,4400	2,4400	2,4000	3.445	8.321,10
29/7/2005	2,4400	-1,61%	2,4800	2,5200	2,3600	7.448	18.247,80
28/7/2005	2,4800	-3,13%	2,5600	2,5600	2,4400	3.236	8.035,44
27/7/2005	2,5600	0,00%	2,5200	2,5600	2,4800	6.221	15.787,40
26/7/2005	2,5600	1,59%	2,5200	2,6000	2,4800	7.778	19.876,00
25/7/2005	2,5200	5,00%	2,4000	2,6000	2,3600	27.211	68.486,30
22/7/2005	2,4000	3,45%	2,3200	2,4000	2,2400	18.252	42.095,94
21/7/2005	2,3200	0,00%	2,3200	2,3200	2,2400	4.630	10.634,92
20/7/2005	2,3200	1,75%	2,2800	2,3200	2,2400	5.450	12.421,54
19/7/2005	2,2800	-5,00%	2,4000	2,4000	2,2400	6.406	14.625,00
18/7/2005	2,4000	9,09%	2,2400	2,4000	2,2000	11.692	26.192,40
15/7/2005	2,2000	0,00%	2,1600	2,2000	2,1200	3.620	7.924,06
14/7/2005	2,2000	0,00%	2,2000	2,2400	2,1600	2.932	6.419,30
13/7/2005	2,2000	-1,79%	2,1600	2,2400	2,1600	3.727	8.163,69
12/7/2005	2,2400	1,82%	2,2000	2,2400	2,1200	7.473	16.226,80
11/7/2005	2,2000	0,00%	2,2000	2,2400	2,1200	1.925	4.184,16
08/7/2005	2,2000	0,00%	2,2000	2,2000	2,1600	1.560	3.386,00
07/7/2005	2,2000	-3,51%	2,2000	2,2400	2,0800	9.625	20.722,40
06/7/2005	2,2800	0,00%	2,2800	2,3200	2,1600	3.184	7.134,74
05/7/2005	2,2800	0,00%	2,2000	2,3600	2,1600	1.662	3.713,52
04/7/2005	2,2800	0,00%	2,2800	2,2800	2,2000	2.509	5.592,00
01/7/2005	2,2800	-5,00%	2,2800	2,2800	2,2000	10.608	23.602,85
30/6/2005	2,4000	1,69%	2,3600	2,4000	2,3200	5.585	13.089,34
29/6/2005	2,3600	0,00%	2,4000	2,4400	2,2800	10.613	24.644,84
28/6/2005	2,3600	1,72%	2,3200	2,3600	2,2400	4.510	10.246,18
27/6/2005	2,3200	1,75%	2,2800	2,3200	2,2000	6.662	15.194,96
24/6/2005	2,2800	3,64%	2,2400	2,2800	2,1600	2.482	5.483,80
23/6/2005	2,2000	1,85%	2,1600	2,2000	2,1600	3.376	7.410,50
22/6/2005	2,1600	0,00%	2,1200	2,1600	2,0800	7.938	16.646,32
21/6/2005	2,1600	0,00%	2,1200	2,2000	2,0800	14.763	31.513,76
17/6/2005	2,1600	-1,82%	2,1600	2,1600	2,0800	11.373	24.205,00
16/6/2005	2,2000	0,00%	2,2000	2,2000	2,1200	12.144	26.164,62
15/6/2005	2,2000	1,85%	2,1600	2,2000	2,0800	13.664	29.133,60
14/6/2005	2,1600	-3,57%	2,2400	2,2400	2,1200	9.376	20.364,70
13/6/2005	2,2400	-3,45%	2,2800	2,3600	2,1600	13.958	31.377,90
10/6/2005	2,3200	-4,92%	2,4000	2,4000	2,2400	26.072	59.617,20
09/6/2005	2,4400	-3,17%	2,4400	2,5200	2,4000	22.885	55.325,30
08/6/2005	2,5200	-1,56%	2,5200	2,5200	2,4400	12.786	31.702,60
07/6/2005	2,5600	-1,54%	2,6000	2,6000	2,4800	6.829	17.289,00
06/6/2005	2,6000	-2,99%	2,7200	2,7200	2,5200	16.080	41.408,40
03/6/2005	2,6800	-1,47%	2,7200	2,7200	2,5200	13.924	36.696,14
02/6/2005	2,7200	3,03%	2,6800	2,7200	2,5200	8.796	22.926,10
01/6/2005	2,6400	1,54%	2,6000	2,6400	2,5200	1.419	3.704,28
31/5/2005	2,6000	1,56%	2,5600	2,6400	2,5200	2.042	5.249,64
30/5/2005	2,5600	0,00%	2,5600	2,5600	2,4400	2.070	5.237,80
27/5/2005	2,5600	0,00%	2,5600	2,5600	2,5200	1.426	3.648,70
26/5/2005	2,5600	0,00%	2,5600	2,5600	2,4800	3.712	9.379,66
25/5/2005	2,5600	0,00%	2,5600	2,5600	2,4800	2.594	6.525,56
24/5/2005	2,5600	0,00%	2,5600	2,5600	2,4800	3.483	8.769,52
23/5/2005	2,5600	0,00%	2,4800	2,5600	2,4800	1.102	2.805,80
20/5/2005	2,5600	1,59%	2,5200	2,5600	2,4800	2.768	7.014,70
19/5/2005	2,5200	0,00%	2,5200	2,5200	2,4800	1.481	3.732,20
18/5/2005	2,5200	1,61%	2,4800	2,5200	2,4800	1.970	4.948,58
17/5/2005	2,4800	0,00%	2,4800	2,4800	2,4400	1.391	3.438,32
16/5/2005	2,4800	0,00%	2,5200	2,5200	2,4000	6.573	16.037,30
13/5/2005	2,4800	-1,59%	2,5200	2,5200	2,4400	2.461	6.089,20
12/5/2005	2,5200	1,61%	2,4800	2,5200	2,4400	1.555	3.853,18
11/5/2005	2,4800	1,64%	2,5200	2,5200	2,4400	3.892	9.565,70
10/5/2005	2,4400	0,00%	2,4400	2,4400	2,4400	1.527	3.752,00
09/5/2005	2,4400	0,00%	2,4800	2,4800	2,4000	2.476	6.066,80
06/5/2005	2,4400	-1,61%	2,4800	2,4800	2,4400	3.349	8.273,40
05/5/2005	2,4800	-3,13%	2,4800	2,6000	2,4400	13.075	32.346,26
04/5/2005	2,5600	-3,03%	2,6000	2,6400	2,5200	4.688	12.069,10
03/5/2005	2,6400	-1,49%	2,6800	2,6800	2,6000	1.500	3.952,20
28/4/2005	2,6800	0,00%	2,6800	2,6800	2,6000	3.545	9.346,00
27/4/2005	2,6800	0,00%	2,6400	2,6800	2,6000	1.484	3.912,20
26/4/2005	2,6800	1,52%	2,6800	2,6800	2,6400	1.036	2.756,00
25/4/2005	2,6400	-1,49%	2,7200	2,7200	2,6400	1.739	4.650,36
22/4/2005	2,6800	0,00%	2,6400	2,6800	2,6400	1.585	4.232,20
21/4/2005	2,6800	0,00%	2,6400	2,6800	2,5600	3.892	10.276,10
20/4/2005	2,6800	-1,47%	2,7200	2,7200	2,6400	4.279	11.455,50
19/4/2005	2,7200	1,49%	2,6800	2,7200	2,6400	4.000	10.707,66
18/4/2005	2,6800	-1,47%	2,6800	2,6800	2,6000	3.243	8.538,00
15/4/2005	2,7200	0,00%	2,7200	2,7200	2,6400	3.327	8.895,00
14/4/2005	2,7200	0,00%	2,7200	2,7200	2,6400	2.214	5.919,92
13/4/2005	2,7200	0,00%	2,7600	2,7600	2,6400	3.145	8.462,34
12/4/2005	2,7200	0,00%	2,7200	2,7600	2,6800	3.355	9.056,54
11/4/2005	2,7200	0,00%	2,6400	2,7200	2,6000	2.503	6.687,42
08/4/2005	2,7200	1,49%	2,7200	2,7200	2,6000	1.883	5.053,64
07/4/2005	2,6800	-1,47%	2,7600	2,7600	2,6400	1.916	5.132,28
06/4/2005	2,7200	0,00%	2,7200	2,7600	2,6800	1.611	4.379,02
05/4/2005	2,7200	-1,45%	2,8000	2,8000	2,6800	2.103	5.747,12
04/4/2005	2,7600	1,47%	2,7200	2,7600	2,6400	3.202	8.602,83
01/4/2005	2,7200	-1,45%	2,7600	2,7600	2,6400	2.981	8.076,42
31/3/2005	2,7600	1,47%	2,8000	2,8000	2,6800	3.093	8.441,13
30/3/2005	2,7200	-2,86%	2,8000	2,8000	2,6000	8.476	22.780,20
29/3/2005	2,8000	1,45%	2,8000	2,8000	2,7200	2.858	7.838,50
24/3/2005	2,7600	-1,43%	2,8000	2,8000	2,7200	4.031	11.040,41
23/3/2005	2,8000	0,00%	2,8400	2,8400	2,7600	1.674	4.666,31
22/3/2005	2,8000	0,00%	2,8000	2,8400	2,6800	4.686	12.905,20
21/3/2005	2,8000	-2,78%	2,7600	2,8000	2,7200	3.911	10.781,60
18/3/2005	2,8800	1,41%	2,8400	2,8800	2,8000	1.101	3.106,20
17/3/2005	2,8400	-1,39%	2,8800	2,8800	2,7600	1.878	5.292,06
16/3/2005	2,8800	0,00%	2,8400	2,8800	2,7200	4.091	11.424,50
15/3/2005	2,8800	0,00%	2,8400	2,8800	2,8400	1.795	5.111,60
11/3/2005	2,8800	1,41%	2,8800	2,8800	2,7600	5.985	16.961,50
10/3/2005	2,8400	1,43%	2,8000	2,8400	2,7600	5.673	15.783,40
09/3/2005	2,8000	0,00%	2,8400	2,8400	2,7600	4.786	13.267,20
08/3/2005	2,8000	1,45%	2,6800	2,8400	2,6400	13.783	37.132,62
07/3/2005	2,7600	-2,82%	2,8000	2,8400	2,6800	16.767	46.052,50
04/3/2005	2,8400	-1,39%	2,8800	2,8800	2,7600	15.194	42.310,70
03/3/2005	2,8800	1,41%	2,8800	2,9200	2,7600	10.033	28.203,80
02/3/2005	2,8400	-1,39%	2,9200	2,9200	2,8000	14.771	41.604,50
01/3/2005	2,8800	-6,49%	2,9600	3,0400	2,8800	11.272	33.181,96
28/2/2005	3,0800	-3,75%	3,2000	3,2000	3,0800	3.956	12.319,98
25/2/2005	3,2000	-1,23%	3,2400	3,2800	3,0800	10.609	33.183,86
24/2/2005	3,2400	2,53%	3,1600	3,2800	3,0400	9.341	29.410,58
23/2/2005	3,1600	0,00%	3,1600	3,2000	3,0400	6.166	19.073,00
22/2/2005	3,1600	0,00%	3,1600	3,2000	3,0000	8.973	27.741,80
21/2/2005	3,1600	-4,82%	3,2400	3,2800	3,1600	4.990	16.074,26
18/2/2005	3,3200	1,22%	3,2000	3,3200	3,1600	3.483	11.333,59
17/2/2005	3,2800	-1,20%	3,3200	3,3200	3,2400	5.934	19.362,58
16/2/2005	3,3200	-1,19%	3,3600	3,3600	3,2400	11.771	38.885,85
15/2/2005	3,3600	1,20%	3,2800	3,3600	3,2400	4.809	15.893,78
14/2/2005	3,3200	-1,19%	3,4000	3,4000	3,3200	6.451	21.509,56
11/2/2005	3,3600	-1,18%	3,4000	3,4000	3,3200	5.646	18.902,70
10/2/2005	3,4000	-1,16%	3,3200	3,4000	3,3200	7.988	26.898,78
09/2/2005	3,4400	-1,15%	3,4000	3,4400	3,3200	5.660	19.195,24
08/2/2005	3,4800	1,16%	3,4400	3,5200	3,3200	13.404	46.291,29
07/2/2005	3,4400	1,18%	3,4000	3,4400	3,3200	6.849	23.404,62
04/2/2005	3,4000	2,41%	3,3200	3,4000	3,3200	6.900	23.099,20
03/2/2005	3,3200	0,00%	3,3200	3,3200	3,2400	8.660	28.281,44
02/2/2005	3,3200	-1,19%	3,3200	3,3600	3,2000	8.468	27.767,40
01/2/2005	3,3600	2,44%	3,3600	3,3600	3,2000	21.252	70.104,26
31/1/2005	3,2800	-1,20%	3,3200	3,4800	3,2400	37.722	128.145,16
28/1/2005	3,3200	5,06%	3,1600	3,3200	3,1600	48.987	159.345,00
27/1/2005	3,1600	6,76%	2,9600	3,2000	2,9600	36.666	113.538,41
26/1/2005	2,9600	2,78%	2,8800	2,9600	2,8800	28.361	83.157,10
25/1/2005	2,8800	0,00%	2,8400	2,8800	2,8000	8.086	23.051,99
24/1/2005	2,8800	2,86%	2,7200	2,8800	2,7200	10.421	29.189,90
21/1/2005	2,8000	0,00%	2,8000	2,8000	2,7200	7.599	20.828,37
20/1/2005	2,8000	0,00%	2,7200	2,8000	2,7200	5.377	14.792,20
19/1/2005	2,8000	0,00%	2,8000	2,8000	2,7200	7.855	21.558,50
18/1/2005	2,8000	-1,41%	2,7600	2,8400	2,7200	12.468	34.095,76
17/1/2005	2,8400	1,43%	2,8000	2,8400	2,7200	16.061	44.305,89
14/1/2005	2,8000	1,45%	2,7600	2,8400	2,6800	17.198	47.478,42
13/1/2005	2,7600	0,00%	2,6400	2,7600	2,6400	12.780	34.107,80
12/1/2005	2,7600	-2,82%	2,8000	2,8000	2,6800	9.954	27.167,40
11/1/2005	2,8400	-1,39%	2,8400	2,8400	2,7200	11.532	31.975,86
10/1/2005	2,8800	0,00%	2,8800	2,8800	2,7600	11.974	33.419,68
07/1/2005	2,8800	-1,37%	2,8400	2,8800	2,8000	13.797	39.129,65
05/1/2005	2,9200	-1,35%	2,8800	2,9200	2,8400	7.042	20.053,90
04/1/2005	2,9600	0,00%	2,9200	2,9600	2,8800	6.262	18.222,06
03/1/2005	2,9600	1,37%	2,9200	2,9600	2,8800	5.133	15.045,10
31/12/2004	2,9200	1,39%	2,8800	2,9200	2,8800	4.200	12.295,90
30/12/2004	2,8800	0,00%	2,8800	2,9200	2,8800	4.448	12.857,81
29/12/2004	2,8800	-1,37%	2,8800	2,8800	2,8400	10.167	29.099,10
28/12/2004	2,9200	0,00%	2,8800	2,9200	2,7600	6.267	17.827,42
27/12/2004	2,9200	0,00%	2,8800	2,9200	2,8400	4.991	14.380,00
24/12/2004	2,9200	1,39%	2,7600	2,9200	2,7600	5.518	15.749,26
23/12/2004	2,8800	1,41%	2,7600	2,8800	2,7200	8.104	22.485,72
22/12/2004	2,8400	-1,39%	2,7600	2,8800	2,7600	13.283	37.139,56
21/12/2004	2,8800	2,86%	2,7600	2,8800	2,7200	6.807	18.929,80
20/12/2004	2,8000	-4,11%	2,9200	2,9200	2,7200	17.030	46.942,52
17/12/2004	2,9200	0,00%	2,9200	2,9200	2,7200	11.218	31.598,30
16/12/2004	2,9200	1,39%	2,8000	2,9200	2,8000	17.558	50.533,51
15/12/2004	2,8800	0,00%	2,8800	2,8800	2,8000	7.674	21.695,81
14/12/2004	2,8800	1,41%	2,8800	2,8800	2,7200	18.372	51.722,66
13/12/2004	2,8400	-7,79%	3,0800	3,3200	2,7200	71.418	202.497,10
10/12/2004	3,0800	-2,53%	3,1600	3,1600	3,0400	5.781	17.862,36
09/12/2004	3,1600	-1,25%	3,2000	3,2400	3,1200	3.224	10.178,70
08/12/2004	3,2000	-3,61%	3,2400	3,2400	3,0000	9.404	29.605,40
07/12/2004	3,3200	2,47%	3,2400	3,3200	3,2000	3.576	11.597,40
06/12/2004	3,2400	2,53%	3,0800	3,2400	3,0400	5.339	16.862,96
03/12/2004	3,1600	0,00%	3,2000	3,2000	3,0800	7.227	22.550,00
02/12/2004	3,1600	3,95%	3,0400	3,1600	3,0000	5.234	16.243,80
01/12/2004	3,0400	-3,80%	3,1200	3,1600	3,0400	5.605	17.145,29
30/11/2004	3,1600	-3,66%	3,2800	3,2800	3,1200	4.800	15.303,00
29/11/2004	3,2800	-1,20%	3,3200	3,3200	3,1600	6.848	22.035,99
26/11/2004	3,3200	-1,19%	3,3200	3,3200	3,2800	3.003	9.923,28
25/11/2004	3,3600	1,20%	3,3200	3,3600	3,2400	7.111	23.652,59
24/11/2004	3,3200	0,00%	3,2400	3,3200	3,1600	3.703	12.021,57
23/11/2004	3,3200	0,00%	3,3200	3,3200	3,2000	5.601	18.328,16
22/11/2004	3,3200	0,00%	3,2800	3,3600	3,2000	5.456	17.898,46
19/11/2004	3,3200	0,00%	3,3200	3,3200	3,2400	5.455	17.918,00
18/11/2004	3,3200	1,22%	3,2800	3,3200	3,1600	4.373	14.139,30
17/11/2004	3,2800	2,50%	3,2000	3,2800	3,1600	4.814	15.449,20
16/11/2004	3,2000	0,00%	3,1600	3,2000	3,0800	4.405	13.902,60
15/11/2004	3,2000	3,90%	3,1200	3,2000	3,0400	4.586	14.190,59
12/11/2004	3,0800	-1,28%	3,1200	3,2000	3,0400	7.614	23.656,48
11/11/2004	3,1200	1,30%	3,0800	3,1600	3,0000	16.455	51.173,96
10/11/2004	3,0800	1,32%	3,0400	3,0800	3,0000	5.742	17.559,70
09/11/2004	3,0400	1,33%	3,0000	3,0400	2,9200	4.178	12.568,73
08/11/2004	3,0000	-1,32%	3,0400	3,0400	2,9200	10.401	30.950,96
05/11/2004	3,0400	0,00%	3,0400	3,0800	2,9600	8.170	24.711,48
04/11/2004	3,0400	0,00%	3,0400	3,0400	3,0000	7.450	22.507,57
03/11/2004	3,0400	-1,30%	3,0400	3,0400	2,9200	6.555	19.611,14
02/11/2004	3,0800	0,00%	3,0400	3,0800	2,9600	4.258	13.001,79
01/11/2004	3,0800	1,32%	3,0400	3,0800	3,0000	2.455	7.484,70
29/10/2004	3,0400	0,00%	3,0000	3,0800	2,8800	5.330	16.049,92
27/10/2004	3,0400	2,70%	3,0000	3,0400	2,8800	4.070	12.200,14
26/10/2004	2,9600	1,37%	2,9200	2,9600	2,8800	4.776	14.065,20
25/10/2004	2,9200	-1,35%	2,8800	2,9600	2,8800	2.046	5.946,83
22/10/2004	2,9600	0,00%	2,9600	3,0000	2,8400	2.857	8.317,08
21/10/2004	2,9600	0,00%	2,9600	2,9600	2,8800	1.654	4.870,80
20/10/2004	2,9600	2,78%	2,8800	2,9600	2,8000	3.939	11.448,17
19/10/2004	2,8800	0,00%	2,8400	2,8800	2,7600	5.460	7.772,32
18/10/2004	2,8800	1,41%	2,8400	2,9200	2,7600	3.234	9.172,50
15/10/2004	2,8400	-1,39%	2,8800	2,8800	2,8000	4.517	12.796,79
14/10/2004	2,8800	0,00%	2,8800	2,9200	2,8000	5.417	15.589,51
13/10/2004	2,8800	-1,37%	2,9200	2,9200	2,8400	2.973	8.535,50
12/10/2004	2,9200	0,00%	2,8800	2,9600	2,8400	2.994	8.663,96
11/10/2004	2,9200	0,00%	2,9200	2,9200	2,8800	1.464	4.239,72
08/10/2004	2,9200	0,00%	2,9200	2,9200	2,8800	1.372	3.975,10
07/10/2004	2,9200	2,82%	2,8400	2,9200	2,7600	4.369	12.434,78
06/10/2004	2,8400	-1,39%	2,8800	2,9200	2,7600	2.300	6.483,60
05/10/2004	2,8800	4,35%	2,8000	2,8800	2,7600	3.363	9.369,50
04/10/2004	2,7600	0,00%	2,7600	2,8000	2,6800	9.078	24.655,02
01/10/2004	2,7600	-1,43%	2,8000	2,8000	2,6800	3.770	10.309,30
30/9/2004	2,8000	-2,78%	2,8800	2,8800	2,7200	4.330	12.016,18
29/9/2004	2,8800	0,00%	2,9200	2,9200	2,8400	3.235	9.262,32
28/9/2004	2,8800	0,00%	2,7600	2,8800	2,7600	5.229	14.701,81
27/9/2004	2,8800	-2,70%	2,9200	2,9200	2,7600	2.689	7.604,75
24/9/2004	2,9600	0,00%	2,9600	3,0000	2,8800	6.223	18.252,31
23/9/2004	2,9600	-1,33%	3,0000	3,0000	2,8800	6.169	18.129,30
22/9/2004	3,0000	1,35%	2,9600	3,0400	2,9200	9.979	29.876,34
21/9/2004	2,9600	-1,33%	2,8800	3,0000	2,8800	12.487	36.826,60
20/9/2004	3,0000	-2,60%	3,0000	3,1200	2,9200	10.363	31.782,50
17/9/2004	3,0800	2,67%	3,0000	3,1200	3,0000	7.963	24.571,50
16/9/2004	3,0000	1,35%	3,0000	3,0000	2,8800	7.070	21.202,30
15/9/2004	2,9600	1,37%	2,7600	2,9600	2,7600	2.635	7.483,34
14/9/2004	2,9200	-2,67%	3,0000	3,0000	2,8800	1.323	3.866,10
13/9/2004	3,0000	-1,32%	3,0400	3,0800	3,0000	774	2.346,30
10/9/2004	3,0400	-1,30%	3,0800	3,0800	2,9200	1.165	3.492,36
09/9/2004	3,0800	2,67%	3,0800	3,0800	2,9600	660	1.980,20
08/9/2004	3,0000	0,00%	3,0800	3,0800	2,9200	660	1.963,15
07/9/2004	3,0000	-2,60%	3,0000	3,0400	2,8800	1.269	3.762,69
06/9/2004	3,0800	0,00%	3,0800	3,0800	3,0000	515	1.569,18
03/9/2004	3,0800	1,32%	3,1200	3,1200	2,9600	399	1.198,94
02/9/2004	3,0400	-1,30%	3,0800	3,0800	3,0000	955	2.886,40
01/9/2004	3,0800	0,00%	3,0800	3,0800	3,0000	923	2.804,36
31/8/2004	3,0800	0,00%	3,1200	3,1200	3,0400	412	1.257,60
30/8/2004	3,0800	1,32%	2,9200	3,0800	2,9200	1.116	3.371,40
27/8/2004	3,0400	-1,30%	3,0800	3,0800	3,0400	101	308,10
26/8/2004	3,0800	2,67%	3,0400	3,0800	2,9600	356	1.088,68
25/8/2004	3,0000	-2,60%	3,1200	3,1200	2,8800	1.023	3.040,10
24/8/2004	3,0800	1,32%	3,0000	3,0800	3,0000	1.811	5.476,20
23/8/2004	3,0400	-1,30%	3,0800	3,0800	3,0000	1.694	5.098,20
20/8/2004	3,0800	-2,53%	3,1200	3,1200	3,0800	220	679,56
19/8/2004	3,1600	1,28%	3,1200	3,1600	3,1200	276	859,70
18/8/2004	3,1200	1,30%	3,1200	3,1200	3,0800	166	516,50
17/8/2004	3,0800	1,32%	3,0400	3,0800	2,9200	559	1.697,60
16/8/2004	3,0400	1,33%	3,1200	3,1200	2,9200	401	1.202,40
12/8/2004	3,0000	-3,85%	3,1600	3,1600	2,7600	3.417	10.085,25
11/8/2004	3,1200	0,00%	3,1600	3,1600	3,0000	931	2.870,00
10/8/2004	3,1200	1,30%	3,0800	3,1600	3,0000	791	2.410,90
09/8/2004	3,0800	-2,53%	3,2000	3,2000	3,0000	783	2.418,60
06/8/2004	3,1600	1,28%	3,0800	3,1600	3,0800	576	1.802,10
05/8/2004	3,1200	1,30%	3,0400	3,1200	3,0000	2.116	6.485,00
04/8/2004	3,0800	0,00%	3,1200	3,1200	2,8800	1.650	4.877,60
03/8/2004	3,0800	2,67%	3,0000	3,1200	2,9200	1.314	3.943,58
02/8/2004	3,0000	-2,60%	3,0000	3,0800	2,9200	895	2.675,00
30/7/2004	3,0800	-3,75%	3,2400	3,2400	3,0400	1.275	3.901,89
29/7/2004	3,2000	0,00%	3,2400	3,2400	3,1200	1.699	5.378,10
28/7/2004	3,2000	2,56%	3,1600	3,2800	2,9600	4.656	14.744,30
27/7/2004	3,1200	6,85%	2,9200	3,1200	2,8800	2.340	6.988,42
26/7/2004	2,9200	0,00%	2,7200	2,9600	2,7200	1.924	5.563,28
23/7/2004	2,9200	2,82%	2,8400	2,9200	2,8400	709	2.027,40
22/7/2004	2,8400	-1,39%	2,8800	2,8800	2,7200	1.306	3.611,40
21/7/2004	2,8800	0,00%	2,8800	2,8800	2,7600	2.583	7.250,52
20/7/2004	2,8800	-4,00%	3,1200	3,1200	2,8400	2.344	6.760,26
19/7/2004	3,0000	-2,60%	3,0800	3,0800	2,9200	949	2.798,00
16/7/2004	3,0800	-1,28%	3,1200	3,1200	3,0800	382	1.182,00
15/7/2004	3,1200	-3,70%	3,2400	3,2400	2,9600	1.574	4.780,40
14/7/2004	3,2400	2,53%	3,1600	3,2400	2,9600	519	1.605,92
13/7/2004	3,1600	2,60%	3,0000	3,1600	3,0000	1.681	5.139,90
12/7/2004	3,0800	1,32%	3,0400	3,0800	2,9600	1.440	,00
09/7/2004	3,0400	-2,56%	2,9200	3,1200	2,8800	5.387	15.938,12
08/7/2004	3,1200	1,30%	3,0800	3,1200	3,0400	286	884,50
07/7/2004	3,0800	0,00%	3,0800	3,0800	3,0400	300	921,00
06/7/2004	3,0800	-2,53%	3,0800	3,1600	3,0400	753	2.335,28
05/7/2004	3,1600	5,33%	3,0000	3,1600	3,0000	1.296	3.925,00
02/7/2004	3,0000	-1,32%	3,0800	3,0800	2,8800	5.454	16.086,68
01/7/2004	3,0400	-1,30%	3,2800	3,2800	2,9200	1.494	4.588,71
30/6/2004	3,0800	-4,94%	3,1200	3,1200	2,9200	3.560	10.732,78
29/6/2004	3,2400	-1,22%	3,3200	3,3200	3,2000	6.836	22.122,88
28/6/2004	3,2800	5,13%	3,2400	3,2800	3,1600	1.437	4.657,10
25/6/2004	3,1200	-1,27%	3,1200	3,2000	3,1200	2.163	6.768,70
24/6/2004	3,1600	-1,25%	3,2000	3,2000	3,0400	2.805	8.755,92
23/6/2004	3,2000	-3,61%	3,3200	3,4800	3,0400	9.313	29.776,70
22/6/2004	3,3200	0,00%	3,3200	3,3600	3,2800	3.772	12.456,30
21/6/2004	3,3200	-5,68%	3,5200	3,5200	3,3200	8.064	27.479,76
18/6/2004	3,5200	0,00%	3,4800	3,6000	3,4400	1.672	5.865,64
17/6/2004	3,5200	-3,30%	3,6400	3,6400	3,5200	1.091	3.873,00
16/6/2004	3,6400	0,00%	3,6800	3,6800	3,5600	967	3.473,76
15/6/2004	3,6400	-1,09%	3,6800	3,7600	3,6400	3.783	13.834,00
14/6/2004	3,6800	-2,13%	3,7600	3,7600	3,6800	3.693	13.567,18
11/6/2004	3,7600	0,00%	3,7600	3,8000	3,7200	2.706	10.121,30
10/6/2004	3,7600	0,00%	3,7600	3,7600	3,7600	3.507	13.114,50
09/6/2004	3,7600	0,00%	3,7600	3,7600	3,6800	1.303	4.870,72
08/6/2004	3,7600	0,00%	3,7600	3,7600	3,7200	4.388	16.402,46

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %
ΑΛΦΑ	3,6050	2,41 %	5.744.807	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΚΕΚΡ	2,0700	1,47 %	3.968	6,37 %
ΠΡΔ	0,4400	1,85 %	27.320	6,36 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%