Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,5500 €

0,1000 (1,83%)

Άνοιγμα 5,4500
Υψηλό 5,5500
Χαμηλό 5,4500

Όγκος 202
Τζίρος 1.101 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/6/2005	2,5900	1,17%	2,6200	2,6200	2,4900	1.675	4.233,30
16/6/2005	2,5600	1,59%	2,5200	2,6200	2,4600	5.513	14.176,70
15/6/2005	2,5200	9,57%	2,3700	2,5200	2,3000	7.542	18.023,30
14/6/2005	2,3000	-2,95%	2,3300	2,3700	2,3000	4.186	9.774,00
13/6/2005	2,3700	-2,47%	2,4300	2,4300	2,3700	2.906	6.876,50
10/6/2005	2,4300	2,53%	2,4000	2,4300	2,3700	1.040	2.483,70
09/6/2005	2,3700	-2,47%	2,4600	2,4600	2,3700	986	2.352,60
08/6/2005	2,4300	1,25%	2,4300	2,5200	2,4300	1.515	3.694,50
07/6/2005	2,4000	-2,44%	2,4000	2,4300	2,4000	2.584	6.196,00
06/6/2005	2,4600	-1,20%	2,4900	2,4900	2,4300	735	1.815,00
03/6/2005	2,4900	2,47%	2,4000	2,4900	2,4000	4.677	11.360,50
02/6/2005	2,4300	1,25%	2,5200	2,5200	2,4000	2.280	5.468,50
01/6/2005	2,4000	1,27%	2,3700	2,4600	2,3700	2.307	5.504,90
31/5/2005	2,3700	-2,47%	2,4300	2,5600	2,3700	1.692	4.055,40
30/5/2005	2,4300	-2,41%	2,4900	2,5600	2,4300	2.848	6.993,80
27/5/2005	2,4900	-3,86%	2,5600	2,5600	2,4900	1.504	3.779,50
26/5/2005	2,5900	7,92%	2,4000	2,5900	2,3300	2.481	6.017,60
25/5/2005	2,4000	0,00%	2,3300	2,4000	2,3300	2.842	6.713,00
24/5/2005	2,4000	0,00%	2,4000	2,4000	2,3700	2.417	5.772,00
23/5/2005	2,4000	0,00%	2,4000	2,4300	2,4000	1.839	4.415,00
20/5/2005	2,4000	0,00%	2,4000	2,4000	2,4000	809	1.936,00
19/5/2005	2,4000	3,00%	2,3000	2,4000	2,3000	1.989	4.658,30
18/5/2005	2,3300	-1,69%	2,3700	2,4000	2,3300	2.350	5.564,80
17/5/2005	2,3700	-1,25%	2,3700	2,3700	2,3300	1.515	3.563,40
16/5/2005	2,4000	0,00%	2,3700	2,4000	2,3300	2.120	5.041,20
13/5/2005	2,4000	0,00%	2,3000	2,4000	2,3000	2.106	4.945,20
12/5/2005	2,4000	3,00%	2,3700	2,4000	2,3000	1.892	4.465,20
11/5/2005	2,3300	1,30%	2,2700	2,3300	2,2700	1.521	3.543,00
10/5/2005	2,3000	1,32%	2,2700	2,3000	2,2400	1.769	4.036,10
09/5/2005	2,2700	-1,30%	2,1800	2,2700	2,1800	739	1.621,10
06/5/2005	2,3000	-4,17%	2,4000	2,4000	2,3000	1.137	2.682,50
05/5/2005	2,4000	10,09%	2,2400	2,4000	2,2400	7.867	18.317,90
04/5/2005	2,1800	4,81%	2,0800	2,1800	2,0200	7.472	15.973,00
03/5/2005	2,0800	-4,59%	2,0200	2,1800	2,0200	3.109	6.604,00
28/4/2005	2,1800	3,32%	2,1400	2,1800	2,0800	357	774,60
27/4/2005	2,1100	1,44%	2,0800	2,1100	2,0500	799	1.680,50
26/4/2005	2,0800	1,46%	2,0500	2,0800	2,0500	3.665	7.631,90
25/4/2005	2,0500	-1,44%	2,0800	2,0800	2,0200	3.196	6.611,40
22/4/2005	2,0800	0,00%	2,1100	2,1800	2,0800	3.704	7.883,80
21/4/2005	2,0800	0,00%	2,0200	2,0800	1,9900	11.581	23.412,70
20/4/2005	2,0800	-1,42%	2,0800	2,1800	2,0500	4.333	9.133,70
19/4/2005	2,1100	-4,52%	2,2100	2,2400	2,1100	1.815	3.913,70
18/4/2005	2,2100	-2,64%	2,1800	2,2100	2,1800	1.137	2.489,40
15/4/2005	2,2700	-4,22%	2,3000	2,3000	2,2700	368	837,00
14/4/2005	2,3700	-1,25%	2,4000	2,4000	2,3700	1.665	3.973,10
13/4/2005	2,4000	-3,61%	2,4600	2,4600	2,4000	2.842	6.823,80
12/4/2005	2,4900	2,47%	2,4600	2,4900	2,4000	3.360	8.158,00
11/4/2005	2,4300	2,53%	2,2700	2,4300	2,2700	1.371	3.135,50
08/4/2005	2,3700	1,72%	2,3700	2,4000	2,3700	1.465	3.462,20
07/4/2005	2,3300	0,00%	2,3300	2,3700	2,3000	2.153	4.995,20
06/4/2005	2,3300	-5,28%	2,4000	2,4300	2,3300	3.731	8.786,90
05/4/2005	2,4600	1,23%	2,4300	2,4900	2,3700	3.601	8.672,70
04/4/2005	2,4300	-2,41%	2,4300	2,5200	2,4000	1.049	2.533,00
01/4/2005	2,4900	0,00%	2,4900	2,5200	2,4600	1.010	2.508,70
31/3/2005	2,4900	-3,86%	2,4900	2,6200	2,4600	4.991	12.612,60
30/3/2005	2,5900	-1,15%	2,6800	2,6800	2,5200	5.396	13.688,60
29/3/2005	2,6200	-3,32%	2,6200	2,6800	2,6200	956	2.524,00
24/3/2005	2,7100	0,00%	2,7800	2,7800	2,6200	963	2.598,40
23/3/2005	2,7100	3,44%	2,6800	2,7400	2,6200	1.327	3.535,30
22/3/2005	2,6200	-2,24%	2,6800	2,6800	2,5900	2.938	7.747,80
21/3/2005	2,6800	-3,60%	2,6800	2,7800	2,5200	6.921	18.215,00
18/3/2005	2,7800	-1,07%	2,7800	2,8400	2,6800	6.790	18.632,90
17/3/2005	2,8100	0,00%	2,8100	2,8100	2,6800	2.972	8.155,10
16/3/2005	2,8100	0,00%	2,9000	2,9000	2,7100	3.567	9.905,10
15/3/2005	2,8100	-3,10%	2,9600	2,9600	2,8100	2.665	7.679,80
11/3/2005	2,9000	-3,33%	3,0300	3,0300	2,9000	4.156	12.293,90
10/3/2005	3,0000	3,45%	3,0000	3,0600	2,9600	13.895	41.812,30
09/3/2005	2,9000	-3,33%	3,0300	3,0900	2,8700	7.927	23.519,80
08/3/2005	3,0000	-1,96%	2,9000	3,0900	2,9000	7.369	22.252,70
07/3/2005	3,0600	2,00%	2,9000	3,0600	2,8700	6.833	20.188,30
04/3/2005	3,0000	6,76%	2,7800	3,0600	2,7800	7.756	22.749,00
03/3/2005	2,8100	0,00%	2,8400	2,9000	2,8100	1.672	4.736,00
02/3/2005	2,8100	-4,10%	2,8700	2,9300	2,8100	4.757	13.668,40
01/3/2005	2,9300	-4,25%	2,8400	3,1200	2,8400	3.220	9.614,74
28/2/2005	3,0600	-0,97%	3,0900	3,1500	3,0300	7.085	21.895,30
25/2/2005	3,0900	3,00%	3,0000	3,1200	2,9600	5.069	15.413,60
24/2/2005	3,0000	1,35%	3,0600	3,0900	2,9300	4.463	13.372,00
23/2/2005	2,9600	2,07%	2,8700	3,0000	2,8700	4.433	13.067,20
22/2/2005	2,9000	-1,02%	2,9000	2,9600	2,9000	2.732	7.948,60
21/2/2005	2,9300	0,00%	2,9300	3,0600	2,8700	6.837	20.077,60
18/2/2005	2,9300	-2,33%	2,9300	2,9600	2,9000	4.252	12.483,80
17/2/2005	3,0000	-1,96%	3,0600	3,0600	2,9600	24.724	75.035,20
16/2/2005	3,0600	-1,92%	3,1500	3,2200	3,0600	7.984	24.692,00
15/2/2005	3,1200	0,00%	3,1200	3,1500	3,0300	1.846	5.730,70
14/2/2005	3,1200	0,00%	3,2200	3,2200	3,0600	1.471	4.569,40
11/2/2005	3,1200	-0,95%	3,1500	3,1900	3,1200	1.839	5.809,80
10/2/2005	3,1500	-1,25%	3,0900	3,1900	3,0900	1.675	5.236,40
09/2/2005	3,1900	-0,93%	3,1900	3,1900	3,0900	6.356	19.950,80
08/2/2005	3,2200	-1,83%	3,2800	3,3400	3,2200	7.319	24.127,10
07/2/2005	3,2800	2,82%	3,1900	3,3800	3,1900	12.691	41.347,60
04/2/2005	3,1900	0,00%	3,2500	3,2500	3,0900	1.912	6.072,80
03/2/2005	3,1900	0,00%	3,1200	3,2500	3,1200	2.367	7.508,60
02/2/2005	3,1900	0,00%	3,0900	3,4100	3,0900	4.858	15.214,20
01/2/2005	3,1900	0,00%	3,1900	3,2200	3,0600	4.650	14.647,70
31/1/2005	3,1900	3,24%	3,1900	3,4100	3,1200	18.605	61.013,50
28/1/2005	3,0900	0,00%	3,2800	3,2800	3,0000	5.199	16.068,00
27/1/2005	3,0900	5,46%	3,0300	3,0900	2,9300	16.783	50.810,20
26/1/2005	2,9300	5,40%	2,7800	3,0000	2,7800	7.395	21.316,80
25/1/2005	2,7800	1,46%	2,7800	2,8400	2,7400	3.370	9.360,30
24/1/2005	2,7400	-2,49%	2,8100	2,8100	2,6800	14.286	39.049,60
21/1/2005	2,8100	4,85%	2,6800	2,8400	2,6200	3.744	10.382,00
20/1/2005	2,6800	-4,63%	2,7400	2,7400	2,6800	3.039	8.256,40
19/1/2005	2,8100	1,08%	2,8700	2,9000	2,7800	1.738	4.946,00
18/1/2005	2,7800	-1,07%	2,8700	2,9000	2,7800	3.661	10.433,00
17/1/2005	2,8100	4,85%	2,8700	2,9000	2,6500	9.515	26.769,80
14/1/2005	2,6800	6,35%	2,5200	2,7400	2,5200	12.838	34.321,50
13/1/2005	2,5200	-3,82%	2,6200	2,6200	2,4000	32.603	80.752,50
12/1/2005	2,6200	-5,76%	2,8100	2,8700	2,6200	14.219	38.407,60
11/1/2005	2,7800	-7,33%	3,0000	3,0000	2,7800	6.640	18.825,10
10/1/2005	3,0000	-3,85%	3,0900	3,0900	2,8100	10.886	32.550,30
07/1/2005	3,1200	0,00%	3,0000	3,1900	3,0000	4.390	13.556,80
05/1/2005	3,1200	-2,19%	3,0600	3,2200	3,0600	8.703	27.575,50
04/1/2005	3,1900	-1,85%	3,1900	3,2500	3,1500	5.212	16.657,20
03/1/2005	3,2500	-2,69%	3,3400	3,3400	3,1900	5.433	17.576,70
31/12/2004	3,3400	-2,05%	3,5300	3,5300	3,2800	1.291	4.294,80
30/12/2004	3,4100	2,10%	3,3400	3,4100	3,2500	4.550	14.965,90
29/12/2004	3,3400	3,73%	3,4700	3,4700	3,1900	3.367	10.915,90
28/12/2004	3,2200	0,00%	3,2200	3,2800	3,1900	3.312	10.807,36
27/12/2004	3,2200	0,94%	3,1900	3,4100	3,1500	2.989	9.570,20
24/12/2004	3,1900	5,28%	3,0300	3,1900	3,0300	2.524	7.785,80
23/12/2004	3,0300	-0,98%	3,1500	3,2200	3,0300	5.025	15.412,60
22/12/2004	3,0600	-4,97%	3,2200	3,2200	3,0600	12.497	39.346,60
21/12/2004	3,2200	-7,20%	3,4700	3,4700	3,2200	6.035	20.027,60
20/12/2004	3,4700	-2,53%	3,5000	3,5000	3,3800	7.646	26.346,00
17/12/2004	3,5600	-1,11%	3,7200	3,7500	3,4700	5.523	19.681,70
16/12/2004	3,6000	1,98%	3,5000	3,7200	3,4700	26.756	96.036,30
15/12/2004	3,5300	0,00%	3,5300	3,5600	3,5000	4.630	16.302,40
14/12/2004	3,5300	-3,55%	3,7500	3,7500	3,5300	3.444	12.253,70
13/12/2004	3,6600	4,57%	3,5000	3,7500	3,5000	5.339	19.109,60
10/12/2004	3,5000	-2,78%	3,6000	3,6000	3,5000	2.916	10.311,90
09/12/2004	3,6000	-0,83%	3,6000	3,6600	3,5300	2.293	8.229,80
08/12/2004	3,6300	-0,82%	3,6000	3,6300	3,5300	4.657	16.679,80
07/12/2004	3,6600	1,67%	3,6900	3,7200	3,6000	5.333	19.217,80
06/12/2004	3,6000	0,00%	3,5300	3,6300	3,5300	1.622	5.784,00
03/12/2004	3,6000	-3,23%	3,6600	3,7200	3,5600	7.242	26.232,70
02/12/2004	3,7200	6,29%	3,5300	3,7500	3,5000	7.944	28.829,60
01/12/2004	3,5000	-0,85%	3,4400	3,5600	3,4400	4.306	15.174,20
30/11/2004	3,5300	-2,75%	3,5300	3,6300	3,5000	2.490	8.795,50
29/11/2004	3,6300	0,00%	3,6300	3,6900	3,5000	5.403	19.433,00
26/11/2004	3,6300	0,00%	3,7500	3,7500	3,5300	2.783	9.977,88
25/11/2004	3,6300	3,71%	3,4400	3,6300	3,4400	5.844	20.619,80
24/11/2004	3,5000	-2,78%	3,6300	3,6600	3,5000	4.450	15.858,30
23/11/2004	3,6000	-2,44%	3,8200	3,8200	3,5300	5.861	21.229,40
22/11/2004	3,6900	-3,40%	3,7200	3,7900	3,6600	6.907	25.591,50
19/11/2004	3,8200	0,79%	3,7900	3,8800	3,7500	4.838	18.374,30
18/11/2004	3,7900	-0,79%	3,9400	3,9700	3,7900	9.315	36.123,70
17/11/2004	3,8200	0,79%	3,6900	3,9700	3,6900	7.743	29.929,90
16/11/2004	3,7900	-1,56%	3,8200	3,9100	3,7500	11.969	45.542,00
15/11/2004	3,8500	-3,02%	4,1300	4,1300	3,8500	7.011	27.827,70
12/11/2004	3,9700	-4,57%	4,2900	4,2900	3,9100	14.801	61.196,60
11/11/2004	4,1600	-1,65%	4,2300	4,2300	4,0100	10.776	44.661,30
10/11/2004	4,2300	4,70%	4,1000	4,2900	4,1000	17.188	72.438,00
09/11/2004	4,0400	6,60%	3,8800	4,2000	3,7500	25.730	102.758,10
08/11/2004	3,7900	1,88%	3,7500	3,8800	3,7500	18.428	70.231,10
05/11/2004	3,7200	3,33%	3,6000	3,7500	3,5600	17.763	65.126,80
04/11/2004	3,6000	3,75%	3,4400	3,6300	3,4400	14.583	51.912,20
03/11/2004	3,4700	0,00%	3,4400	3,5300	3,4400	6.389	22.139,80
02/11/2004	3,4700	0,87%	3,4400	3,5300	3,4100	7.853	27.207,40
01/11/2004	3,4400	0,88%	3,4100	3,5000	3,4100	7.943	27.637,07
29/10/2004	3,4100	0,89%	3,4400	3,4700	3,4100	3.477	11.911,00
27/10/2004	3,3800	-1,74%	3,5300	3,5300	3,3800	8.248	28.382,50
26/10/2004	3,4400	0,00%	3,4400	3,6000	3,4100	11.260	39.313,20
25/10/2004	3,4400	-3,37%	3,5300	3,5300	3,4400	5.299	18.297,00
22/10/2004	3,5600	0,85%	3,5000	3,5600	3,4700	3.035	10.699,06
21/10/2004	3,5300	0,00%	3,6000	3,6300	3,4400	10.284	36.179,60
20/10/2004	3,5300	3,52%	3,3800	3,5600	3,3100	12.828	44.208,20
19/10/2004	3,4100	0,89%	3,4400	3,5000	3,3800	1.698	5.027,40
18/10/2004	3,3800	-3,43%	3,3800	3,5000	3,3100	9.060	31.024,20
15/10/2004	3,5000	1,74%	3,4400	3,6600	3,4400	7.486	26.446,50
14/10/2004	3,4400	-3,37%	3,4400	3,5000	3,4100	2.424	8.319,00
13/10/2004	3,5600	1,71%	3,4700	3,5600	3,4100	4.594	16.156,20
12/10/2004	3,5000	2,64%	3,4400	3,5000	3,3400	2.708	9.235,50
11/10/2004	3,4100	-2,57%	3,4400	3,5300	3,4100	3.550	12.286,00
08/10/2004	3,5000	-2,78%	3,5300	3,6300	3,5000	3.149	11.111,00
07/10/2004	3,6000	-2,44%	3,6900	3,7500	3,5600	6.934	25.119,80
06/10/2004	3,6900	0,00%	3,6600	3,7200	3,6000	2.601	9.469,30
05/10/2004	3,6900	8,21%	3,4100	3,7500	3,4100	15.476	56.162,00
04/10/2004	3,4100	2,10%	3,3400	3,4400	3,3400	3.848	13.081,20
01/10/2004	3,3400	-1,18%	3,3800	3,4400	3,3100	1.441	4.862,50
30/9/2004	3,3800	0,00%	3,4400	3,4700	3,3400	1.896	6.449,10
29/9/2004	3,3800	-0,88%	3,4400	3,5000	3,3400	6.222	21.294,60
28/9/2004	3,4100	0,00%	3,3400	3,4400	3,3100	7.068	23.730,10
27/9/2004	3,4100	-0,87%	3,3800	3,5000	3,3100	9.378	31.590,20
24/9/2004	3,4400	-1,71%	3,5300	3,5300	3,4400	1.963	6.796,00
23/9/2004	3,5000	-2,78%	3,4400	3,5300	3,4100	1.093	3.763,90
22/9/2004	3,6000	-0,83%	3,6000	3,6000	3,6000	635	2.280,00
21/9/2004	3,6300	6,45%	3,4700	3,6600	3,4100	3.902	13.687,10
20/9/2004	3,4100	0,00%	3,4400	3,4400	3,3400	1.192	4.067,75
17/9/2004	3,4100	-1,73%	3,4100	3,4700	3,3400	1.839	6.268,50
16/9/2004	3,4700	-2,53%	3,5000	3,5300	3,4700	2.357	8.205,00
15/9/2004	3,5600	0,00%	3,5600	3,5600	3,4700	3.444	12.160,90
14/9/2004	3,5600	-1,93%	3,5600	3,5600	3,5300	1.458	5.170,30
13/9/2004	3,6300	0,00%	3,6600	3,6600	3,5000	4.279	15.135,70
10/9/2004	3,6300	0,00%	3,6900	3,6900	3,5600	1.029	3.688,20
09/9/2004	3,6300	0,00%	3,6600	3,6600	3,5600	712	2.555,10
08/9/2004	3,6300	0,00%	3,6600	3,6900	3,5600	4.279	15.369,00
07/9/2004	3,6300	2,83%	3,5300	3,6300	3,5000	3.163	11.343,60
06/9/2004	3,5300	-1,94%	3,5600	3,5600	3,5000	4.319	15.238,60
03/9/2004	3,6000	-1,64%	3,6900	3,7200	3,5300	1.989	7.126,60
02/9/2004	3,6600	-0,81%	3,5000	3,6600	3,5000	4.333	15.401,60
01/9/2004	3,6900	0,00%	3,6900	3,7900	3,6000	2.688	9.916,40
31/8/2004	3,6900	1,65%	3,6300	3,6900	3,5000	2.815	10.087,50
30/8/2004	3,6300	0,83%	3,5600	3,6300	3,5600	2.906	10.413,30
27/8/2004	3,6000	-4,00%	3,7500	3,7500	3,6000	7.703	28.085,60
26/8/2004	3,7500	0,81%	3,6900	3,7500	3,6300	2.424	8.927,70
25/8/2004	3,7200	0,00%	3,7500	3,7900	3,6600	7.175	26.742,10
24/8/2004	3,7200	5,38%	3,6300	3,7500	3,6300	9.284	34.148,80
23/8/2004	3,5300	0,00%	3,6000	3,6000	3,5300	3.902	13.887,80
20/8/2004	3,5300	-3,55%	3,5300	3,6000	3,5000	10.983	38.775,10
19/8/2004	3,6600	-1,61%	3,7200	3,8200	3,6600	1.849	6.770,20
18/8/2004	3,7200	-0,80%	3,6300	3,7200	3,6300	1.585	5.741,90
17/8/2004	3,7500	1,63%	3,6900	3,7500	3,6000	11.173	41.386,20
16/8/2004	3,6900	-1,60%	3,7500	3,7500	3,6900	3.173	11.820,70
12/8/2004	3,7500	-5,54%	3,8800	3,8800	3,7500	6.900	26.477,80
11/8/2004	3,9700	-1,00%	4,0100	4,1000	3,9700	3.444	13.887,30
10/8/2004	4,0100	1,78%	3,9700	4,1300	3,9400	14.861	60.060,20
09/8/2004	3,9400	1,55%	3,8800	4,0100	3,7900	8.157	32.200,90
06/8/2004	3,8800	0,00%	3,8800	4,0400	3,6600	20.932	81.424,90
05/8/2004	3,8800	6,01%	3,8500	3,9100	3,7500	14.042	54.137,50
04/8/2004	3,6600	4,57%	3,4700	3,7500	3,4700	13.524	49.488,20
03/8/2004	3,5000	0,00%	3,5600	3,6900	3,4700	11.080	39.274,30
02/8/2004	3,5000	-8,38%	3,7200	3,7500	3,4700	8.823	31.731,70
30/7/2004	3,8200	-3,78%	4,0700	4,0700	3,8200	4.417	17.114,50
29/7/2004	3,9700	0,00%	3,8500	4,0400	3,8500	2.059	8.147,40
28/7/2004	3,9700	-2,46%	4,0700	4,3500	3,8800	19.785	81.924,80
27/7/2004	4,0700	8,53%	3,8800	4,1300	3,7500	18.221	71.371,80
26/7/2004	3,7500	1,63%	3,7500	3,9400	3,7200	10.671	40.815,10
23/7/2004	3,6900	5,43%	3,5600	3,7500	3,5600	8.515	30.934,70
22/7/2004	3,5000	0,86%	3,3800	3,6000	3,3100	8.000	27.123,80
21/7/2004	3,4700	1,76%	3,4400	3,5600	3,4100	5.438	18.878,10
20/7/2004	3,4100	-1,73%	3,4700	3,5000	3,4100	6.576	22.675,00
19/7/2004	3,4700	-6,72%	3,5300	3,6600	3,4400	11.053	38.816,60
16/7/2004	3,7200	0,00%	3,6900	3,7200	3,6000	3.554	13.034,40
15/7/2004	3,7200	-1,85%	3,7900	3,7900	3,7200	1.722	6.431,00
14/7/2004	3,7900	-1,56%	3,7500	3,8800	3,7500	4.480	17.071,60
13/7/2004	3,8500	1,58%	3,7900	3,9100	3,7900	10.651	40.924,20
12/7/2004	3,7900	-1,56%	3,9700	4,0100	3,7200	6.315	,00
09/7/2004	3,8500	-6,10%	4,1300	4,1300	3,8500	11.765	46.950,50
08/7/2004	4,1000	12,02%	3,7500	4,2600	3,7500	25.375	103.598,00
07/7/2004	3,6600	17,31%	3,1900	3,6600	3,1500	21.699	75.953,00
06/7/2004	3,1200	-3,11%	3,2500	3,2800	3,0600	7.690	24.192,20
05/7/2004	3,2200	-4,73%	3,3800	3,4700	3,2200	4.059	13.600,70
02/7/2004	3,3800	-0,88%	3,5000	3,5300	3,2800	3.621	12.111,70
01/7/2004	3,4100	3,02%	3,3100	3,4100	3,3100	5.383	18.175,60
30/6/2004	3,3100	-3,78%	3,4400	3,4700	3,2200	22.397	74.554,70
29/6/2004	3,4400	-9,23%	3,8500	3,8500	3,4400	11.681	41.970,50
28/6/2004	3,7900	1,88%	3,7200	3,8800	3,7200	7.449	28.403,20
25/6/2004	3,7200	-3,38%	3,7500	3,7900	3,6600	10.448	38.888,20
24/6/2004	3,8500	-7,45%	4,1300	4,1300	3,6900	30.370	116.560,40
23/6/2004	4,1600	-5,88%	4,4500	4,4800	4,1300	16.656	70.798,20
22/6/2004	4,4200	-2,64%	4,5100	4,5700	4,3500	10.665	47.781,40
21/6/2004	4,5400	-1,52%	4,7000	4,7900	4,4800	7.265	33.290,20
18/6/2004	4,6100	2,90%	4,4800	4,7000	4,4800	20.675	94.462,30
17/6/2004	4,4800	-6,47%	4,7900	4,7900	4,4800	19.294	88.828,80
16/6/2004	4,7900	-1,44%	4,8900	4,9200	4,7900	7.843	38.014,00
15/6/2004	4,8600	0,62%	4,8300	4,9500	4,8300	7.312	35.513,80
14/6/2004	4,8300	-5,48%	5,1400	5,1400	4,7900	23.343	114.992,20
11/6/2004	5,1100	-4,13%	5,3300	5,3600	4,9500	14.624	75.298,20
10/6/2004	5,3300	-2,38%	5,3900	5,3900	5,2400	13.804	73.000,40
09/6/2004	5,4600	0,55%	5,4900	5,4900	5,3600	20.321	109.918,80
08/6/2004	5,4300	4,42%	5,3300	5,4900	5,2000	57.701	308.741,00
07/6/2004	5,2000	2,36%	5,1700	5,3000	5,0800	15.773	81.909,00
04/6/2004	5,0800	-3,05%	5,2000	5,3600	5,0500	35.272	182.064,20
03/6/2004	5,2400	-4,03%	5,3900	5,4900	4,9200	90.973	476.479,80
02/6/2004	5,4600	-2,67%	5,6800	5,7700	5,3600	26.248	144.563,20
01/6/2004	5,6100	3,31%	5,4900	5,7400	5,3000	23.423	131.540,80
28/5/2004	5,4300	0,00%	5,6500	5,6500	5,3900	12.785	69.525,50
27/5/2004	5,4300	-1,09%	5,4600	5,5200	5,3300	7.683	41.587,30
26/5/2004	5,4900	1,10%	5,5500	5,5800	5,4600	11.688	64.552,20
25/5/2004	5,4300	-5,40%	5,4900	5,7100	5,3600	18.204	99.770,30
24/5/2004	5,7400	0,00%	5,6100	5,9000	5,5500	11.531	66.073,60
21/5/2004	5,7400	-1,71%	5,8400	5,9900	5,7100	13.637	79.715,60
20/5/2004	5,8400	-1,52%	5,9900	6,0200	5,7700	11.243	65.975,10
19/5/2004	5,9300	1,02%	5,9600	6,0900	5,8000	17.920	106.862,90
18/5/2004	5,8700	0,51%	5,7700	5,9900	5,7700	11.949	69.831,70
17/5/2004	5,8400	-1,52%	5,9900	5,9900	5,7100	7.589	43.922,40
14/5/2004	5,9300	2,24%	5,9600	6,0900	5,8000	56.267	333.639,90
13/5/2004	5,8000	6,23%	5,4900	5,9900	5,3600	31.350	180.116,50
12/5/2004	5,4600	-0,55%	5,4900	5,4900	5,3300	6.452	34.751,40
11/5/2004	5,4900	1,86%	5,4600	5,5200	5,4600	6.596	36.163,30
10/5/2004	5,3900	-4,60%	5,3600	5,4900	5,3300	10.070	54.463,30
07/5/2004	5,6500	2,36%	5,5200	5,6800	5,5200	5.436	30.484,80
06/5/2004	5,5200	0,55%	5,4300	5,5800	5,2700	24.640	133.387,70
05/5/2004	5,4900	-2,14%	5,5800	5,6800	5,2400	15.523	84.203,50
04/5/2004	5,6100	-5,87%	5,9600	5,9600	5,5800	10.759	61.720,50
03/5/2004	5,9600	-0,50%	5,6800	6,0600	5,6800	11.401	68.002,60
30/4/2004	5,9900	2,57%	5,8000	6,0900	5,8000	28.093	167.417,30
29/4/2004	5,8400	3,36%	5,4900	5,8700	5,4900	19.254	110.721,80
28/4/2004	5,6500	6,00%	5,3300	5,7100	5,3300	30.467	167.991,00
27/4/2004	5,3300	-1,84%	5,4900	5,4900	5,1700	19.230	101.660,90
26/4/2004	5,4300	-5,89%	5,7400	5,8700	5,2700	26.121	148.180,10
23/4/2004	5,7700	2,12%	5,6500	5,9000	5,6500	14.700	85.113,20
22/4/2004	5,6500	0,71%	5,6100	5,7400	5,5200	13.206	74.534,20
21/4/2004	5,6100	-2,77%	5,7700	5,7700	5,5800	21.049	120.438,00
20/4/2004	5,7700	1,58%	5,6800	5,8700	5,6800	19.588	113.415,00
19/4/2004	5,6800	-5,65%	5,7400	6,0200	5,5500	47.081	270.571,65
16/4/2004	6,0200	-16,62%	6,4300	6,5000	5,9300	240.481	1.459.650,60
15/4/2004	7,2200	-0,41%	7,2500	7,3500	6,9100	45.743	323.438,50
14/4/2004	7,2500	-3,07%	7,1600	7,3800	6,9100	53.087	380.772,90
13/4/2004	7,4800	0,00%	7,6300	7,6300	7,2200	59.968	442.827,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%