Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,6000 €

0,1000 (4,00%)

Άνοιγμα 2,5500
Υψηλό 2,6200
Χαμηλό 2,5400

Όγκος 41.412
Τζίρος 107.080 €
Πράξεις 157

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2005	2,3000	-1,71%	2,3000	2,3200	2,2800	16.920	38.863,60
04/7/2005	2,3400	0,00%	2,3200	2,3400	2,2600	7.530	17.373,00
01/7/2005	2,3400	3,54%	2,3000	2,3800	2,2600	51.375	118.133,40
30/6/2005	2,2600	0,00%	2,2400	2,3400	2,2400	32.805	74.814,20
29/6/2005	2,2600	0,00%	2,2600	2,2600	2,2200	3.090	6.934,20
28/6/2005	2,2600	-0,88%	2,2600	2,3000	2,2600	11.355	25.769,40
27/6/2005	2,2800	-1,72%	2,3000	2,3000	2,2600	5.235	11.903,00
24/6/2005	2,3200	0,87%	2,3000	2,3200	2,3000	7.860	18.098,60
23/6/2005	2,3000	1,77%	2,2600	2,3400	2,2600	13.080	30.170,00
22/6/2005	2,2600	-0,88%	2,2800	2,2800	2,2600	7.440	16.899,20
21/6/2005	2,2800	-3,39%	2,3000	2,3000	2,2800	14.805	33.888,40
17/6/2005	2,3600	-0,84%	2,3200	2,3600	2,3000	6.765	15.703,80
16/6/2005	2,3800	0,00%	2,3600	2,3800	2,3400	7.995	18.924,80
15/6/2005	2,3800	0,00%	2,3800	2,3800	2,3400	7.650	18.189,60
14/6/2005	2,3800	-1,65%	2,4200	2,4200	2,3600	27.705	66.251,60
13/6/2005	2,4200	-1,63%	2,4200	2,4600	2,4200	4.995	12.119,00
10/6/2005	2,4600	0,82%	2,4400	2,4600	2,4200	3.015	7.335,00
09/6/2005	2,4400	-0,81%	2,4200	2,4400	2,4000	3.030	7.312,20
08/6/2005	2,4600	0,00%	2,4200	2,4600	2,4200	2.505	6.115,00
07/6/2005	2,4600	0,00%	2,4200	2,4600	2,4200	4.500	11.011,00
06/6/2005	2,4600	0,82%	2,4200	2,4600	2,4200	4.995	12.178,60
03/6/2005	2,4400	-0,81%	2,4400	2,4400	2,4200	9.615	23.367,60
02/6/2005	2,4600	0,00%	2,4600	2,4600	2,4200	4.950	12.030,00
01/6/2005	2,4600	0,00%	2,4600	2,4600	2,4200	3.885	9.501,20
31/5/2005	2,4600	0,00%	2,4200	2,4600	2,4200	3.255	7.963,80
30/5/2005	2,4600	0,00%	2,4200	2,4600	2,4200	2.865	6.985,40
27/5/2005	2,4600	0,00%	2,4200	2,4600	2,4000	9.450	22.929,00
26/5/2005	2,4600	1,65%	2,4200	2,4600	2,4200	10.425	25.405,20
25/5/2005	2,4200	0,83%	2,4200	2,4200	2,4200	1.155	2.787,40
24/5/2005	2,4000	-0,83%	2,4200	2,4200	2,3800	4.800	11.478,60
23/5/2005	2,4200	0,00%	2,4600	2,4600	2,4200	1.920	4.636,80
20/5/2005	2,4200	0,00%	2,4000	2,4400	2,4000	2.505	6.030,40
19/5/2005	2,4200	-1,63%	2,4200	2,4200	2,3800	10.995	26.403,20
18/5/2005	2,4600	-1,60%	2,4600	2,4600	2,4600	5.250	12.880,00
17/5/2005	2,5000	0,00%	2,4600	2,5000	2,4600	16.440	40.724,20
16/5/2005	2,5000	1,63%	2,4400	2,5000	2,4400	33.105	81.758,80
13/5/2005	2,4600	0,00%	2,4600	2,5000	2,4400	11.595	28.635,60
12/5/2005	2,4600	2,50%	2,4400	2,4800	2,4200	28.200	69.276,20
11/5/2005	2,4000	0,84%	2,3800	2,4000	2,3600	16.125	38.442,60
10/5/2005	2,3800	-0,83%	2,4000	2,4000	2,3600	5.685	13.595,60
09/5/2005	2,4000	4,35%	2,3000	2,4200	2,2800	39.750	93.503,40
06/5/2005	2,3000	4,55%	2,2000	2,3000	2,1800	28.350	64.118,40
05/5/2005	2,2000	-1,79%	2,2400	2,2400	2,2000	5.940	13.148,00
04/5/2005	2,2400	0,90%	2,2000	2,2400	2,1800	10.290	22.655,00
03/5/2005	2,2200	-3,48%	2,2800	2,2800	2,2000	30.585	68.154,40
28/4/2005	2,3000	0,88%	2,3000	2,3000	2,2600	5.250	11.976,00
27/4/2005	2,2800	0,88%	2,2600	2,3400	2,2600	30.150	69.180,60
26/4/2005	2,2600	-1,74%	2,3000	2,3000	2,2600	14.190	32.125,20
25/4/2005	2,3000	0,00%	2,2600	2,3000	2,2600	1.995	4.581,80
22/4/2005	2,3000	1,77%	2,2600	2,3000	2,2200	7.515	16.959,80
21/4/2005	2,2600	0,00%	2,2400	2,2600	2,2200	5.010	11.289,40
20/4/2005	2,2600	0,00%	2,2600	2,2600	2,2400	6.000	13.482,00
19/4/2005	2,2600	-1,74%	2,3000	2,3000	2,2400	6.450	14.582,20
18/4/2005	2,3000	-0,86%	2,3000	2,3000	2,2600	8.970	20.390,00
15/4/2005	2,3200	0,87%	2,3000	2,3400	2,3000	11.625	26.860,00
14/4/2005	2,3000	-3,36%	2,3400	2,3600	2,3000	11.070	25.721,60
13/4/2005	2,3800	-0,83%	2,4000	2,4200	2,3600	6.345	15.140,40
12/4/2005	2,4000	1,69%	2,3000	2,4000	2,3000	8.130	19.413,00
11/4/2005	2,3600	-3,28%	2,4200	2,4200	2,3400	53.025	125.007,20
08/4/2005	2,4400	-0,81%	2,4600	2,4600	2,4000	15.225	37.449,20
07/4/2005	2,4600	0,00%	2,4600	2,4800	2,4000	4.140	10.131,20
06/4/2005	2,4600	-1,60%	2,4600	2,4600	2,4400	1.215	2.974,60
05/4/2005	2,5000	5,04%	2,3400	2,5200	2,3400	40.350	99.777,60
04/4/2005	2,3800	-1,65%	2,4200	2,4600	2,3800	11.460	27.787,80
01/4/2005	2,4200	0,83%	2,3600	2,4200	2,3600	10.635	25.415,40
31/3/2005	2,4000	-0,83%	2,4200	2,4200	2,4000	12.630	30.548,00
30/3/2005	2,4200	-3,20%	2,4200	2,4200	2,4000	14.700	35.540,00
29/3/2005	2,5000	-0,79%	2,4800	2,5000	2,4600	12.660	31.302,00
24/3/2005	2,5200	0,80%	2,5000	2,5200	2,4600	8.220	20.567,60
23/3/2005	2,5000	1,63%	2,4400	2,5000	2,4400	2.655	6.496,20
22/3/2005	2,4600	0,00%	2,3800	2,4600	2,3800	31.470	76.938,00
21/3/2005	2,4600	-3,15%	2,4600	2,5200	2,4400	26.505	65.151,60
18/3/2005	2,5400	1,60%	2,5400	2,5400	2,4400	89.685	225.589,00
17/3/2005	2,5000	-1,57%	2,5000	2,5000	2,4200	40.740	100.642,20
16/3/2005	2,5400	-0,78%	2,5000	2,5400	2,5000	9.360	23.496,00
15/3/2005	2,5600	-0,78%	2,5800	2,6200	2,5000	18.510	47.010,60
11/3/2005	2,5800	0,00%	2,5400	2,6200	2,5000	29.340	75.086,00
10/3/2005	2,5800	-1,53%	2,5800	2,5800	2,5400	13.185	33.739,20
09/3/2005	2,6200	-0,76%	2,6000	2,6200	2,5800	10.650	27.665,00
08/3/2005	2,6400	0,00%	2,5800	2,6400	2,5800	3.570	9.280,80
07/3/2005	2,6400	0,00%	2,6200	2,6600	2,6000	35.700	94.066,80
04/3/2005	2,6400	0,00%	2,6400	2,6600	2,6000	8.265	21.714,80
03/3/2005	2,6400	0,76%	2,6200	2,6400	2,5800	18.270	47.843,40
02/3/2005	2,6200	-1,50%	2,6200	2,6200	2,5600	40.095	103.959,40
01/3/2005	2,6600	-1,48%	2,6800	2,7000	2,6200	55.320	146.928,20
28/2/2005	2,7000	-1,46%	2,7400	2,7400	2,6600	27.195	73.698,80
25/2/2005	2,7400	0,74%	2,7600	2,7600	2,6800	27.030	73.543,60
24/2/2005	2,7200	2,26%	2,6400	2,7400	2,6200	102.435	276.690,00
23/2/2005	2,6600	1,53%	2,6200	2,6800	2,6000	43.995	116.421,60
22/2/2005	2,6200	0,00%	2,6200	2,6600	2,5800	22.800	59.521,80
21/2/2005	2,6200	3,97%	2,5000	2,7000	2,5000	119.535	312.779,00
18/2/2005	2,5200	-0,79%	2,4800	2,5200	2,4600	61.980	154.540,40
17/2/2005	2,5400	0,00%	2,5400	2,5400	2,4600	18.870	47.400,60
16/2/2005	2,5400	-0,78%	2,5400	2,6000	2,5000	36.600	93.905,80
15/2/2005	2,5600	2,40%	2,5000	2,5800	2,4600	54.435	138.188,60
14/2/2005	2,5000	0,81%	2,5000	2,5200	2,4800	14.100	35.246,40
11/2/2005	2,4800	-2,36%	2,5400	2,5800	2,4400	113.925	283.512,80
10/2/2005	2,5400	4,96%	2,4000	2,6400	2,4000	118.905	304.951,00
09/2/2005	2,4200	-0,82%	2,3600	2,4200	2,3400	11.640	27.642,00
08/2/2005	2,4400	0,83%	2,4400	2,4400	2,3800	12.945	31.215,20
07/2/2005	2,4200	1,68%	2,4000	2,4200	2,3600	18.480	44.516,20
04/2/2005	2,3800	0,00%	2,3600	2,3800	2,3600	12.585	29.873,00
03/2/2005	2,3800	-1,65%	2,4200	2,4200	2,3400	21.855	51.771,80
02/2/2005	2,4200	-0,82%	2,4200	2,4200	2,3600	8.970	21.408,20
01/2/2005	2,4400	-0,81%	2,4200	2,5000	2,4200	5.505	13.533,20
31/1/2005	2,4600	1,65%	2,4200	2,5800	2,4200	47.055	117.027,40
28/1/2005	2,4200	0,00%	2,3800	2,4600	2,3600	34.590	83.866,80
27/1/2005	2,4200	0,00%	2,4400	2,4600	2,3800	14.295	34.593,60
26/1/2005	2,4200	1,68%	2,4000	2,4200	2,3400	30.375	73.080,40
25/1/2005	2,3800	0,00%	2,3600	2,3800	2,3400	11.385	26.904,80
24/1/2005	2,3800	-0,83%	2,4000	2,4000	2,3400	12.060	28.656,00
21/1/2005	2,4000	4,35%	2,3000	2,4200	2,2800	36.795	86.486,00
20/1/2005	2,3000	-0,86%	2,3000	2,3000	2,2600	22.395	51.102,00
19/1/2005	2,3200	-0,85%	2,3200	2,3200	2,2800	20.700	47.806,00
18/1/2005	2,3400	0,00%	2,3400	2,3400	2,3000	29.835	69.001,40
17/1/2005	2,3400	-0,85%	2,4000	2,4000	2,3200	17.820	41.876,40
14/1/2005	2,3600	-0,84%	2,3800	2,3800	2,3400	18.210	43.013,60
13/1/2005	2,3800	0,00%	2,3600	2,3800	2,3400	12.945	30.492,40
12/1/2005	2,3800	0,00%	2,3600	2,4000	2,3400	23.025	54.595,00
11/1/2005	2,3800	-0,83%	2,3600	2,3800	2,3400	8.340	19.568,20
10/1/2005	2,4000	-0,83%	2,4200	2,4200	2,3800	3.615	8.673,20
07/1/2005	2,4200	1,68%	2,4000	2,4600	2,3600	38.535	92.396,80
05/1/2005	2,3800	0,00%	2,3600	2,3800	2,3200	50.505	118.734,60
04/1/2005	2,3800	-2,46%	2,4400	2,4400	2,3800	3.075	7.371,00
03/1/2005	2,4400	0,83%	2,4200	2,4400	2,4000	12.675	30.762,20
31/12/2004	2,4200	0,00%	2,3600	2,4600	2,3400	7.500	18.177,00
30/12/2004	2,4200	0,00%	2,4200	2,4200	2,3800	29.730	71.383,40
29/12/2004	2,4200	0,00%	2,4000	2,4400	2,4000	20.145	48.822,80
28/12/2004	2,4200	0,00%	2,4200	2,4600	2,3800	25.410	61.411,20
27/12/2004	2,4200	0,00%	2,3600	2,4200	2,3600	7.485	17.968,00
24/12/2004	2,4200	0,00%	2,4000	2,4200	2,3600	6.090	14.562,00
23/12/2004	2,4200	-1,63%	2,4600	2,4600	2,4000	17.745	42.731,60
22/12/2004	2,4600	-0,81%	2,4400	2,4600	2,4400	13.320	32.514,60
21/12/2004	2,4800	0,81%	2,4600	2,4800	2,4400	4.725	11.636,80
20/12/2004	2,4600	-1,60%	2,5000	2,5000	2,4200	31.635	77.733,20
17/12/2004	2,5000	-0,79%	2,4800	2,5000	2,4600	11.130	27.526,00
16/12/2004	2,5200	0,00%	2,4800	2,5200	2,4600	14.880	37.227,40
15/12/2004	2,5200	0,00%	2,5000	2,5400	2,4800	13.395	33.679,40
14/12/2004	2,5200	-1,56%	2,5200	2,5800	2,4800	17.445	43.778,60
13/12/2004	2,5600	-1,54%	2,6000	2,6200	2,5200	40.020	102.513,60
10/12/2004	2,6000	0,78%	2,5400	2,6200	2,5400	35.220	91.194,00
09/12/2004	2,5800	-1,53%	2,6200	2,6200	2,5600	33.600	87.291,20
08/12/2004	2,6200	3,97%	2,5200	2,6400	2,4800	110.985	286.537,80
07/12/2004	2,5200	1,61%	2,4600	2,5200	2,4600	29.865	74.237,20
06/12/2004	2,4800	0,00%	2,4600	2,5000	2,4600	13.290	32.920,80
03/12/2004	2,4800	0,81%	2,4600	2,4800	2,4000	32.505	80.047,00
02/12/2004	2,4600	1,65%	2,4200	2,4600	2,4000	30.555	74.449,60
01/12/2004	2,4200	0,00%	2,4000	2,4400	2,3800	16.245	39.211,40
30/11/2004	2,4200	0,00%	2,4400	2,4600	2,3800	63.855	152.936,80
29/11/2004	2,4200	-2,42%	2,5000	2,5000	2,4200	59.475	145.589,80
26/11/2004	2,4800	-0,80%	2,4600	2,4800	2,4600	15.660	38.668,20
25/11/2004	2,5000	1,63%	2,4600	2,5000	2,4600	58.830	145.722,60
24/11/2004	2,4600	1,65%	2,4200	2,4600	2,3800	52.380	126.942,20
23/11/2004	2,4200	0,00%	2,4200	2,4200	2,3600	62.325	148.860,00
22/11/2004	2,4200	-1,63%	2,4600	2,4600	2,4000	45.855	111.341,00
19/11/2004	2,4600	1,65%	2,4800	2,5000	2,4400	143.385	354.359,00
18/11/2004	2,4200	1,68%	2,3800	2,4800	2,3800	221.685	539.307,40
17/11/2004	2,3800	1,71%	2,3400	2,3800	2,3400	21.945	51.783,60
16/11/2004	2,3400	0,00%	2,3200	2,3800	2,3200	27.662	64.910,94
15/11/2004	2,3400	0,00%	2,3400	2,3400	2,3200	18.255	42.528,00
12/11/2004	2,3400	-0,85%	2,3800	2,3800	2,3000	54.810	128.668,00
11/11/2004	2,3600	0,85%	2,3800	2,3800	2,3200	23.385	55.006,40
10/11/2004	2,3400	0,00%	2,3600	2,3800	2,3200	44.700	104.618,00
09/11/2004	2,3400	0,00%	2,3400	2,3800	2,3400	46.095	108.679,40
08/11/2004	2,3400	0,00%	2,3400	2,3600	2,3000	18.690	43.829,00
05/11/2004	2,3400	-1,68%	2,3800	2,3800	2,3400	32.175	75.669,20
04/11/2004	2,3800	2,59%	2,3000	2,3800	2,2600	100.650	236.201,40
03/11/2004	2,3200	1,75%	2,2200	2,3200	2,2200	48.660	110.127,20
02/11/2004	2,2800	2,70%	2,2200	2,3400	2,2000	110.055	251.444,60
01/11/2004	2,2200	1,83%	2,1800	2,2200	2,1600	22.050	48.304,60
29/10/2004	2,1800	0,00%	2,1400	2,2200	2,1400	20.145	44.214,60
27/10/2004	2,1800	-0,91%	2,1800	2,1800	2,1400	8.325	18.083,00
26/10/2004	2,2000	4,76%	2,1000	2,2000	2,1000	18.285	39.028,20
25/10/2004	2,1000	-4,55%	2,1400	2,1800	2,1000	22.560	48.192,20
22/10/2004	2,2000	-1,79%	2,2600	2,2600	2,1600	29.790	65.242,00
21/10/2004	2,2400	0,90%	2,1800	2,2600	2,1800	46.050	102.689,80
20/10/2004	2,2200	-1,77%	2,2200	2,2600	2,1800	58.320	129.371,00
19/10/2004	2,2600	9,71%	2,0200	2,2600	2,0000	167.655	165.059,20
18/10/2004	2,0600	-1,90%	2,0600	2,0600	2,0200	8.145	16.563,60
15/10/2004	2,1000	-0,94%	2,1000	2,1000	2,0600	2.355	4.918,20
14/10/2004	2,1200	0,95%	2,1000	2,1200	2,0600	22.485	46.546,00
13/10/2004	2,1000	1,94%	2,0600	2,1200	2,0400	12.960	26.746,40
12/10/2004	2,0600	-1,90%	2,0600	2,1000	2,0600	8.490	17.607,40
11/10/2004	2,1000	-1,87%	2,1200	2,1400	2,1000	13.755	29.046,20
08/10/2004	2,1400	0,00%	2,1200	2,1800	2,1200	15.810	34.099,00
07/10/2004	2,1400	1,90%	2,1600	2,2000	2,1000	76.140	163.940,20
06/10/2004	2,1000	3,96%	2,0200	2,2000	2,0000	164.715	346.666,00
05/10/2004	2,0200	1,00%	2,0000	2,0200	1,9800	19.410	39.176,40
04/10/2004	2,0000	0,00%	1,9800	2,0000	1,9600	9.210	18.255,30
01/10/2004	2,0000	0,00%	2,0000	2,0000	1,9600	11.520	22.798,80
30/9/2004	2,0000	-0,99%	2,0000	2,0000	1,9800	7.950	15.865,00
29/9/2004	2,0200	1,00%	2,0200	2,0200	1,9800	6.840	13.686,20
28/9/2004	2,0000	1,01%	1,9600	2,0200	1,9600	8.235	16.272,20
27/9/2004	1,9800	0,00%	1,9600	1,9800	1,9400	3.705	7.288,10
24/9/2004	1,9800	-1,98%	2,0000	2,0000	1,9800	12.165	24.127,30
23/9/2004	2,0200	0,00%	2,0000	2,0200	1,9800	6.660	13.337,50
22/9/2004	2,0200	0,00%	2,0000	2,0400	1,9800	11.415	22.860,40
21/9/2004	2,0200	1,00%	2,0000	2,0200	1,9800	20.685	41.512,60
20/9/2004	2,0000	1,01%	2,0000	2,0200	1,9800	4.896	9.774,02
17/9/2004	1,9800	-1,00%	1,9800	2,0000	1,9600	5.745	11.354,90
16/9/2004	2,0000	-0,99%	1,9800	2,0000	1,9800	1.425	2.830,00
15/9/2004	2,0200	0,00%	2,0000	2,0400	1,9800	9.795	19.670,70
14/9/2004	2,0200	2,02%	1,9600	2,0200	1,9400	18.225	36.348,20
13/9/2004	1,9800	0,00%	2,0200	2,0200	1,9800	6.030	12.112,40
10/9/2004	1,9800	1,02%	1,9600	2,0000	1,9400	10.755	21.224,50
09/9/2004	1,9600	0,00%	1,9400	1,9600	1,9400	2.130	4.141,30
08/9/2004	1,9600	-2,00%	1,9600	1,9600	1,9200	5.085	9.829,70
07/9/2004	2,0000	0,00%	1,9400	2,0000	1,9400	1.095	2.137,40
06/9/2004	2,0000	-0,99%	1,9800	2,0000	1,9800	4.110	8.166,00
03/9/2004	2,0200	0,00%	2,0200	2,0200	1,9800	3.570	7.166,40
02/9/2004	2,0200	1,00%	1,9600	2,0200	1,9400	6.600	13.186,40
01/9/2004	2,0000	-0,99%	1,9600	2,0000	1,9600	300	595,00
31/8/2004	2,0200	0,00%	2,0200	2,0600	2,0200	13.110	26.591,00
30/8/2004	2,0200	3,06%	1,9400	2,0400	1,9400	30.105	60.699,50
27/8/2004	1,9600	0,00%	1,9400	1,9600	1,9200	1.125	2.189,00
26/8/2004	1,9600	2,08%	1,9200	1,9800	1,9200	7.725	14.892,80
25/8/2004	1,9200	-2,04%	1,9200	1,9400	1,9200	1.185	2.276,90
24/8/2004	1,9600	0,00%	1,9400	1,9600	1,9200	3.450	6.662,40
23/8/2004	1,9600	1,03%	1,9600	1,9600	1,9200	9.300	17.928,50
20/8/2004	1,9400	-2,02%	1,9800	1,9800	1,9400	8.475	16.645,00
19/8/2004	1,9800	-1,98%	2,0600	2,0600	1,9800	2.700	5.425,00
18/8/2004	2,0200	-3,81%	2,0200	2,1000	2,0200	7.050	14.483,00
17/8/2004	2,1000	0,96%	2,0200	2,1000	2,0200	4.380	9.051,60
16/8/2004	2,0800	-0,95%	2,0200	2,0800	2,0200	2.175	4.440,00
12/8/2004	2,1000	0,00%	2,0400	2,1000	2,0200	15.480	32.150,00
11/8/2004	2,1000	0,96%	2,0800	2,1000	2,0400	5.550	11.472,00
10/8/2004	2,0800	-1,89%	2,0800	2,0800	2,0400	10.875	22.327,00
09/8/2004	2,1200	0,95%	2,1400	2,1400	2,0600	12.150	25.440,00
06/8/2004	2,1000	3,96%	2,0400	2,1400	2,0200	114.315	239.237,20
05/8/2004	2,0200	3,06%	1,9600	2,0600	1,9600	71.580	144.318,90
04/8/2004	1,9600	1,03%	1,9400	2,0000	1,9200	28.275	55.613,20
03/8/2004	1,9400	0,00%	1,9600	1,9600	1,9000	1.035	1.995,40
02/8/2004	1,9400	0,00%	1,9400	1,9400	1,9200	3.555	6.866,70
30/7/2004	1,9400	0,00%	1,9200	1,9600	1,9000	2.790	5.344,60
29/7/2004	1,9400	1,04%	1,9200	1,9400	1,9200	7.905	15.293,90
28/7/2004	1,9200	-2,04%	1,9200	1,9600	1,9200	3.525	6.817,50
27/7/2004	1,9600	1,03%	1,9200	1,9600	1,9200	4.020	7.835,40
26/7/2004	1,9400	1,04%	1,8800	1,9400	1,8600	17.370	33.172,30
23/7/2004	1,9200	3,23%	1,8600	1,9600	1,8600	19.620	37.779,60
22/7/2004	1,8600	3,33%	1,8200	1,8600	1,7400	21.960	40.045,70
21/7/2004	1,8000	0,00%	1,8000	1,8400	1,8000	11.040	19.939,40
20/7/2004	1,8000	-3,23%	1,8200	1,8400	1,7800	4.380	7.934,20
19/7/2004	1,8600	-2,11%	1,8400	1,8600	1,7600	2.040	3.715,90
16/7/2004	1,9000	0,00%	1,9000	1,9000	1,9000	300	568,00
15/7/2004	1,9000	0,00%	1,9200	1,9200	1,8600	2.745	5.157,40
14/7/2004	1,9000	0,00%	1,9400	1,9400	1,8600	2.400	4.594,60
13/7/2004	1,9000	-2,06%	1,8800	1,9400	1,8800	180	341,00
12/7/2004	1,9400	0,00%	1,9200	1,9400	1,9000	615	,00
09/7/2004	1,9400	0,00%	1,9400	1,9400	1,9000	10.170	19.658,00
08/7/2004	1,9400	2,11%	1,9400	1,9400	1,8800	5.970	11.483,40
07/7/2004	1,9000	1,06%	1,8600	1,9200	1,8600	6.075	11.527,10
06/7/2004	1,8800	0,00%	1,8200	1,8800	1,8200	3.405	6.286,80
05/7/2004	1,8800	0,00%	1,8200	1,8800	1,8200	300	557,00
02/7/2004	1,8800	0,00%	1,8400	1,8800	1,8200	5.955	10.987,90
01/7/2004	1,8800	1,08%	1,9000	1,9200	1,8400	5.550	10.292,00
30/6/2004	1,8600	0,00%	1,8600	1,9000	1,8400	3.990	7.437,20
29/6/2004	1,8600	-4,12%	1,8800	1,9400	1,8600	12.345	23.098,40
28/6/2004	1,9400	1,04%	1,8800	1,9800	1,8800	9.645	18.338,70
25/6/2004	1,9200	0,00%	1,8800	1,9200	1,8800	8.850	16.763,20
24/6/2004	1,9200	-1,03%	1,9000	1,9400	1,8800	21.150	40.294,80
23/6/2004	1,9400	-1,02%	1,9400	1,9400	1,9000	2.700	5.190,30
22/6/2004	1,9600	1,03%	1,9400	1,9600	1,9400	1.740	3.379,90
21/6/2004	1,9400	2,11%	1,9000	2,0000	1,9000	143.520	278.514,40
18/6/2004	1,9000	1,06%	1,8400	2,0200	1,8400	26.820	52.086,60
17/6/2004	1,8800	0,00%	1,8400	1,8800	1,8200	12.225	22.729,10
16/6/2004	1,8800	1,08%	1,8200	1,8800	1,8200	17.205	31.661,80
15/6/2004	1,8600	0,00%	1,8600	1,8800	1,8200	14.220	26.499,60
14/6/2004	1,8600	0,00%	1,8200	1,8800	1,8200	6.192	11.342,20
11/6/2004	1,8600	-1,06%	1,8600	1,9000	1,8600	11.145	20.784,20
10/6/2004	1,8800	0,00%	1,8800	1,8800	1,8800	2.412	4.533,00
09/6/2004	1,8800	-1,05%	1,8600	1,9000	1,8600	4.380	8.218,60
08/6/2004	1,9000	-1,04%	1,9200	1,9200	1,8600	3.735	7.022,70
07/6/2004	1,9200	-1,03%	1,9400	1,9400	1,8400	3.765	7.193,90
04/6/2004	1,9400	-1,02%	1,9600	1,9600	1,9400	5.490	10.632,00
03/6/2004	1,9600	1,03%	1,9400	1,9600	1,9000	20.460	39.763,70
02/6/2004	1,9400	-1,02%	1,9600	1,9800	1,9200	15.915	31.114,00
01/6/2004	1,9600	4,26%	1,8600	1,9800	1,8600	30.630	59.913,70
28/5/2004	1,8800	6,82%	1,7800	1,9000	1,7800	71.295	131.272,90
27/5/2004	1,7600	0,00%	1,7600	1,7800	1,7600	15.450	27.346,80
26/5/2004	1,7600	1,15%	1,7600	1,7800	1,7400	6.990	12.277,30
25/5/2004	1,7400	-1,14%	1,7400	1,7800	1,7400	2.805	4.893,80
24/5/2004	1,7600	0,00%	1,7600	1,7600	1,7400	9.885	17.349,20
21/5/2004	1,7600	1,15%	1,7200	1,8000	1,7200	7.770	13.641,10
20/5/2004	1,7400	-1,14%	1,7600	1,7600	1,7400	180	313,20
19/5/2004	1,7600	0,00%	1,8000	1,8000	1,7600	13.365	23.611,10
18/5/2004	1,7600	0,00%	1,7600	1,8000	1,7600	10.080	17.925,20
17/5/2004	1,7600	-2,22%	1,8000	1,8000	1,7600	10.395	18.525,30
14/5/2004	1,8000	-3,23%	1,9400	1,9400	1,8000	64.680	117.705,20
13/5/2004	1,8600	-1,06%	1,9000	1,9000	1,8600	13.520	25.297,86
12/5/2004	1,8800	0,00%	1,8800	1,9000	1,8600	9.000	16.875,20
11/5/2004	1,8800	-1,05%	1,9000	1,9000	1,8800	12.630	23.735,40
10/5/2004	1,9000	0,00%	1,9000	1,9000	1,8800	1.650	3.101,60
07/5/2004	1,9000	0,00%	1,9200	1,9200	1,8800	15.615	29.586,00
06/5/2004	1,9000	-1,04%	1,9000	1,9400	1,9000	19.185	36.723,60
05/5/2004	1,9200	-1,03%	1,9400	1,9400	1,8800	2.715	5.195,70
04/5/2004	1,9400	1,04%	1,9400	1,9400	1,9400	30	58,40
03/5/2004	1,9200	-1,03%	1,9000	1,9400	1,9000	4.065	7.805,00
30/4/2004	1,9400	0,00%	1,9400	1,9600	1,8800	21.180	40.885,10
29/4/2004	1,9400	-1,02%	1,9600	1,9600	1,8600	41.355	78.414,80
28/4/2004	1,9600	0,00%	1,9800	1,9800	1,9400	4.335	8.561,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΝΤΑ	8,0000	6,67 %	0,5000	850
ΔΡΟΜΕ	0,3880	5,15 %	0,0190	16.231
ΕΛΣΤΡ	2,6000	4,00 %	0,1000	41.412
ΠΡΟΝΤΕΑ	6,0000	3,45 %	0,2000	1.754
ΣΙΔΜΑ	2,0800	2,97 %	0,0600	8.958
ΑΛΦΑ	4,4250	2,91 %	0,1250	3.668.666
ΕΛΧΑ	4,7600	2,70 %	0,1250	59.179
ΛΑΝΑΚ	1,1800	2,61 %	0,0300	215
ΠΑΙΡ	0,9480	2,60 %	0,0240	86
ΣΕΝΤΡ	0,3700	2,49 %	0,0090	145.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	6,4000	-2,29 %	-0,1500	202
ΝΑΥΠ	1,4800	-1,99 %	-0,0300	1.125
ΛΑΒΙ	1,2840	-1,83 %	-0,0240	304.953
ΝΤΟΠΛΕΡ	0,8400	-1,75 %	-0,0150	300
ΓΚΜΕΖΖ	0,4800	-1,64 %	-0,0080	20.395
ΣΑΝΜΕΖΖ	0,1922	-1,64 %	-0,0032	34.610
ΤΡΑΣΤΟΡ	1,3100	-1,50 %	-0,0200	1.200
ΣΠΙ	0,5920	-1,33 %	-0,0080	1.010
ΦΛΕΞΟ	8,3000	-1,19 %	-0,1000	500
ΚΟΡΔΕ	0,5200	-1,14 %	-0,0060	6.814

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4250	2,91 %	0,1250	16.118.942
ΕΤΕ	15,7100	2,41 %	0,3700	15.322.076
ΠΕΙΡ	8,7860	2,00 %	0,1720	11.257.904
ΕΥΡΩΒ	4,2690	1,69 %	0,0710	10.807.999
MTLN	45,2000	0,44 %	0,2000	5.357.011
ΓΕΚΤΕΡΝΑ	33,8200	1,99 %	0,6600	3.843.163
ΟΤΕ	16,1700	-0,19 %	-0,0300	2.896.758
ΜΟΗ	34,5800	1,65 %	0,5600	2.631.213
BOCHGR	9,5600	1,06 %	0,1000	2.620.756
ΟΠΑΠ	17,6700	0,17 %	0,0300	2.359.861

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4250	2,91 %	3.668.666	16,12εκ.
ΕΥΡΩΒ	4,2690	1,69 %	2.524.477	10,81εκ.
ΠΕΙΡ	8,7860	2,00 %	1.284.008	11,26εκ.
ΕΤΕ	15,7100	2,41 %	976.390	15,32εκ.
ΚΑΙΡΟΜΕΖ	0,4250	0,59 %	421.235	178,8χιλ.
BYLOT	1,0160	-0,78 %	349.323	355,9χιλ.
ΛΑΒΙ	1,2840	-1,83 %	304.953	398,4χιλ.
BOCHGR	9,5600	1,06 %	274.126	2,62εκ.
CREDIA	1,4960	0,00 %	263.100	396,4χιλ.
ΟΤΕ	16,1700	-0,19 %	179.609	2,90εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,7900	0,00 %	30.598	1,00 %
YKNOT	2,1000	0,96 %	24.007	0,32 %
ΕΛΣΤΡ	2,6000	4,00 %	41.412	0,23 %
ΛΑΒΙ	1,2840	-1,83 %	304.953	0,18 %
ΑΛΦΑ	4,4250	2,91 %	3.668.666	0,16 %
ΣΕΝΤΡ	0,3700	2,49 %	145.970	0,14 %
EIS	1,8100	0,22 %	22.018	0,14 %
ΚΑΙΡΟΜΕΖ	0,4250	0,59 %	421.235	0,14 %
ΕΚΤΕΡ	3,9100	0,51 %	31.644	0,11 %
ΓΕΚΤΕΡΝΑ	33,8200	1,99 %	114.935	0,11 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΒΙΝΤΑ	8,0000	6,67 %	850	11,33 %
ΤΖΚΑ	1,7900	0,00 %	30.598	6,15 %
ΚΑΙΡΟΜΕΖ	0,4250	0,59 %	421.235	5,21 %
ΝΑΥΠ	1,4800	-1,99 %	1.125	3,97 %
ΠΕΤΡΟ	8,6800	-0,91 %	6.084	3,88 %
YKNOT	2,1000	0,96 %	24.007	3,85 %
ΛΑΒΙ	1,2840	-1,83 %	304.953	3,82 %
ΔΡΟΜΕ	0,3880	5,15 %	16.231	3,79 %
ΦΟΥΝΤΛ	1,3950	1,45 %	6.377	3,64 %
ΛΑΝΑΚ	1,1800	2,61 %	215	3,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%