Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,0900 €

0,0300 (1,46%)

Άνοιγμα 2,0500
Υψηλό 2,0900
Χαμηλό 2,0300

Όγκος 10.702
Τζίρος 21.998 €
Πράξεις 55

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/2/2005	0,9640	-1,93%	0,9830	0,9920	0,9350	19.989	19.139,00
08/2/2005	0,9830	3,04%	0,9830	1,0000	0,9640	22.777	22.354,80
07/2/2005	0,9540	0,00%	0,9730	0,9730	0,8980	25.914	24.740,50
04/2/2005	0,9540	0,95%	0,9450	0,9830	0,9350	21.855	21.071,20
03/2/2005	0,9450	4,19%	0,8980	0,9640	0,8980	26.053	24.077,60
02/2/2005	0,9070	-4,93%	0,9540	0,9540	0,8980	13.528	12.401,40
01/2/2005	0,9540	-2,95%	1,0000	1,0000	0,9350	19.721	19.088,90
31/1/2005	0,9830	5,13%	0,9640	1,0300	0,9450	50.953	51.038,90
28/1/2005	0,9350	7,59%	0,8690	0,9450	0,8690	87.783	81.358,90
27/1/2005	0,8690	2,24%	0,8600	0,8980	0,8500	42.359	36.859,70
26/1/2005	0,8500	5,85%	0,8030	0,8600	0,7940	16.922	13.992,40
25/1/2005	0,8030	0,00%	0,8030	0,8130	0,7940	12.106	9.762,00
24/1/2005	0,8030	0,00%	0,7940	0,8130	0,7840	6.997	5.554,80
21/1/2005	0,8030	3,61%	0,7560	0,8130	0,7560	24.153	19.095,90
20/1/2005	0,7750	-1,15%	0,7460	0,7840	0,7460	17.831	13.587,40
19/1/2005	0,7840	-1,26%	0,8030	0,8030	0,7560	17.423	13.354,50
18/1/2005	0,7940	0,00%	0,8030	0,8130	0,7750	24.420	19.341,40
17/1/2005	0,7940	3,79%	0,7370	0,8220	0,7370	29.891	23.449,20
14/1/2005	0,7650	-1,29%	0,7370	0,7940	0,7370	41.099	31.219,20
13/1/2005	0,7750	-1,15%	0,7650	0,8030	0,7460	13.971	10.727,80
12/1/2005	0,7840	-1,26%	0,7940	0,8220	0,7750	17.739	13.998,80
11/1/2005	0,7940	-4,45%	0,8130	0,8130	0,7650	28.655	22.496,20
10/1/2005	0,8310	-2,24%	0,8130	0,8500	0,8030	9.563	7.808,90
07/1/2005	0,8500	4,55%	0,8130	0,8600	0,8130	19.453	16.225,80
05/1/2005	0,8130	-3,33%	0,8410	0,8410	0,7840	19.453	15.621,80
04/1/2005	0,8410	-4,32%	0,8220	0,8790	0,8220	22.263	18.753,00
03/1/2005	0,8790	-2,12%	0,8880	0,9070	0,8690	28.107	24.921,60
31/12/2004	0,8980	1,13%	0,9260	0,9260	0,8130	21.343	18.386,30
30/12/2004	0,8880	1,02%	0,8980	0,8980	0,8600	21.936	19.059,90
29/12/2004	0,8790	12,12%	0,8030	0,8980	0,8030	36.783	31.091,10
28/12/2004	0,7840	3,70%	0,7650	0,8030	0,7560	22.684	17.555,80
27/12/2004	0,7560	0,00%	0,7560	0,7750	0,7460	13.037	9.917,70
24/12/2004	0,7560	-1,18%	0,7370	0,7750	0,7090	31.885	23.844,00
23/12/2004	0,7650	-14,81%	0,8790	0,8790	0,7370	89.615	71.531,30
22/12/2004	0,8980	0,00%	0,8980	0,9160	0,8880	12.560	11.321,90
21/12/2004	0,8980	0,00%	0,8980	0,9260	0,8880	30.988	27.994,30
20/12/2004	0,8980	-0,99%	0,9070	0,9350	0,8880	18.869	17.077,10
17/12/2004	0,9070	0,00%	0,8880	0,9160	0,8880	18.030	16.143,20
16/12/2004	0,9070	-2,99%	0,9260	0,9350	0,9070	19.476	17.911,00
15/12/2004	0,9350	-1,06%	0,9260	0,9450	0,9260	18.217	17.050,40
14/12/2004	0,9450	-1,97%	0,9640	0,9830	0,9350	11.955	11.583,30
13/12/2004	0,9640	3,10%	0,9540	0,9640	0,9350	18.962	18.113,80
10/12/2004	0,9350	0,00%	0,9160	0,9540	0,9160	19.920	18.758,20
09/12/2004	0,9350	0,00%	0,9350	0,9730	0,9350	22.322	21.331,00
08/12/2004	0,9350	0,00%	0,9350	0,9350	0,9260	16.152	15.143,80
07/12/2004	0,9350	-3,91%	0,9730	1,0000	0,9350	56.901	54.487,80
06/12/2004	0,9730	4,06%	0,9540	1,0200	0,9350	75.235	72.872,90
03/12/2004	0,9350	-3,01%	0,9920	0,9920	0,9350	48.224	46.839,60
02/12/2004	0,9640	-0,92%	0,9640	1,0000	0,9640	47.816	47.314,40
01/12/2004	0,9730	-1,02%	0,9920	1,0000	0,9640	47.397	46.560,80
30/11/2004	0,9830	0,00%	0,9540	1,0200	0,9540	56.283	55.794,50
29/11/2004	0,9830	0,00%	0,9830	1,0200	0,9730	31.244	31.091,90
26/11/2004	0,9830	-3,63%	1,0000	1,0400	0,9830	36.550	36.701,60
25/11/2004	1,0200	3,76%	1,0000	1,0400	0,9830	24.200	24.251,20
24/11/2004	0,9830	-4,56%	1,0300	1,0700	0,9730	19.068	19.265,00
23/11/2004	1,0300	-4,63%	1,0700	1,0700	1,0300	35.710	37.314,10
22/11/2004	1,0800	-6,90%	1,1600	1,1600	1,0600	75.317	81.383,90
19/11/2004	1,1600	-2,52%	1,1800	1,2200	1,1500	17.692	20.860,40
18/11/2004	1,1900	-1,65%	1,2200	1,2400	1,1900	5.947	7.202,70
17/11/2004	1,2100	0,00%	1,2100	1,2500	1,1900	11.498	13.949,70
16/11/2004	1,2100	1,68%	1,2200	1,2600	1,1900	46.078	56.449,80
15/11/2004	1,1900	-0,83%	1,2200	1,2200	1,1900	16.234	19.371,60
12/11/2004	1,2000	-4,76%	1,2700	1,3000	1,1900	90.197	112.677,20
11/11/2004	1,2600	5,88%	1,1900	1,2700	1,1900	80.273	99.368,00
10/11/2004	1,1900	11,21%	1,0700	1,1900	1,0700	108.906	124.556,20
09/11/2004	1,0700	0,00%	1,0600	1,1200	1,0500	59.164	64.013,80
08/11/2004	1,0700	-3,60%	1,0900	1,1300	1,0600	56.074	60.767,00
05/11/2004	1,1100	14,08%	1,0000	1,1300	0,9920	143.742	152.486,10
04/11/2004	0,9730	7,28%	0,9260	0,9920	0,9260	39.489	38.288,90
03/11/2004	0,9070	-2,05%	0,9070	0,9260	0,9070	10.787	9.927,50
02/11/2004	0,9260	2,09%	0,8980	0,9350	0,8980	23.616	21.841,50
01/11/2004	0,9070	1,00%	0,8980	0,9260	0,8980	13.691	12.399,10
29/10/2004	0,8980	-3,02%	0,8880	0,9260	0,8880	39.244	35.354,80
27/10/2004	0,9260	0,00%	0,8980	1,0000	0,8980	32.352	30.699,30
26/10/2004	0,9260	-0,96%	0,9070	0,9540	0,9070	44.411	41.434,70
25/10/2004	0,9350	-5,75%	0,9920	0,9920	0,9350	31.488	29.860,60
22/10/2004	0,9920	-2,75%	1,0200	1,0200	0,9920	6.881	6.904,80
21/10/2004	1,0200	0,00%	0,9830	1,0400	0,9830	21.738	22.299,40
20/10/2004	1,0200	4,83%	0,9540	1,0300	0,9450	24.200	24.269,00
19/10/2004	0,9730	0,00%	0,9640	0,9830	0,9350	18.146	6.083,00
18/10/2004	0,9730	-3,66%	0,9450	1,0000	0,9450	2.729	2.691,70
15/10/2004	1,0100	1,81%	0,9830	1,0200	0,9640	8.513	8.410,40
14/10/2004	0,9920	-1,78%	1,0200	1,0400	0,9920	30.194	30.736,00
13/10/2004	1,0100	1,00%	0,9920	1,0200	0,9830	7.242	7.195,50
12/10/2004	1,0000	-4,76%	1,0000	1,0700	1,0000	11.534	11.921,20
11/10/2004	1,0500	7,91%	0,9730	1,0900	0,9350	44.598	46.423,40
08/10/2004	0,9730	-5,53%	1,0100	1,0100	0,9730	22.870	22.770,70
07/10/2004	1,0300	-0,96%	1,0400	1,0500	1,0100	11.056	11.483,10
06/10/2004	1,0400	0,97%	1,0200	1,0700	1,0100	15.418	15.954,60
05/10/2004	1,0300	4,78%	0,9830	1,0300	0,9540	19.849	19.956,30
04/10/2004	0,9830	-1,70%	0,9920	1,0300	0,9730	26.427	26.344,10
01/10/2004	1,0000	-5,66%	1,0000	1,0500	0,9830	19.827	20.265,40
30/9/2004	1,0600	-0,93%	1,0100	1,0600	1,0100	7.068	7.228,60
29/9/2004	1,0700	-1,83%	1,1000	1,1100	1,0700	16.828	18.384,20
28/9/2004	1,0900	1,87%	1,0800	1,1100	1,0700	18.648	20.077,10
27/9/2004	1,0700	-2,73%	1,0500	1,1100	1,0500	4.139	4.439,10
24/9/2004	1,1000	-4,35%	1,1100	1,1300	1,1000	13.493	15.046,80
23/9/2004	1,1500	3,60%	1,1000	1,1500	1,1000	14.146	15.868,90
22/9/2004	1,1100	0,00%	1,0700	1,1300	1,0700	2.413	2.691,20
21/9/2004	1,1100	-2,63%	1,1400	1,1400	1,1000	9.644	10.804,40
20/9/2004	1,1400	1,79%	1,1200	1,1500	1,1100	5.318	6.022,80
17/9/2004	1,1200	-4,27%	1,1600	1,1600	1,1100	9.820	11.016,00
16/9/2004	1,1700	0,00%	1,1200	1,1700	1,1200	20.723	23.773,90
15/9/2004	1,1700	2,63%	1,1400	1,1900	1,1100	23.546	27.197,40
14/9/2004	1,1400	0,88%	1,1000	1,1600	1,0600	41.460	45.706,30
13/9/2004	1,1300	-3,42%	1,1400	1,1500	1,1000	9.481	10.675,00
10/9/2004	1,1700	1,74%	1,1300	1,1700	1,1100	13.633	15.544,80
09/9/2004	1,1500	2,68%	1,1100	1,1600	1,0900	23.057	25.658,90
08/9/2004	1,1200	-3,45%	1,1800	1,1900	1,1100	26.788	30.462,60
07/9/2004	1,1600	-3,33%	1,2000	1,2100	1,1300	54.803	64.059,70
06/9/2004	1,2000	-6,25%	1,2700	1,2800	1,1900	32.071	38.880,10
03/9/2004	1,2800	-3,76%	1,3100	1,3100	1,2700	34.905	44.898,10
02/9/2004	1,3300	-0,75%	1,3400	1,3400	1,3000	10.064	13.323,00
01/9/2004	1,3400	-1,47%	1,3500	1,3700	1,3100	9.574	12.893,80
31/8/2004	1,3600	-2,86%	1,3800	1,4000	1,3600	13.120	18.019,90
30/8/2004	1,4000	2,19%	1,3700	1,4000	1,3300	21.050	29.037,20
27/8/2004	1,3700	5,38%	1,3100	1,3800	1,2900	25.879	34.312,70
26/8/2004	1,3000	-1,52%	1,3100	1,3200	1,2900	10.776	14.087,40
25/8/2004	1,3200	0,76%	1,3100	1,3600	1,3000	9.983	13.243,20
24/8/2004	1,3100	-0,76%	1,3100	1,3200	1,3000	7.079	9.360,50
23/8/2004	1,3200	0,76%	1,2900	1,3200	1,2900	9.236	12.161,60
20/8/2004	1,3100	0,00%	1,2800	1,3200	1,2800	14.112	18.456,30
19/8/2004	1,3100	2,34%	1,3100	1,3400	1,2800	13.528	17.807,90
18/8/2004	1,2800	-3,76%	1,3400	1,3400	1,2700	17.179	22.628,90
17/8/2004	1,3300	4,72%	1,2700	1,3400	1,2700	19.791	25.966,60
16/8/2004	1,2700	-1,55%	1,2800	1,3100	1,2600	28.876	36.786,80
12/8/2004	1,2900	-1,53%	1,3100	1,3500	1,2800	26.216	34.540,30
11/8/2004	1,3100	-0,76%	1,3200	1,3600	1,3100	31.955	42.787,10
10/8/2004	1,3200	-3,65%	1,3700	1,3800	1,3100	24.865	33.749,20
09/8/2004	1,3700	1,48%	1,3900	1,4000	1,3500	18.578	25.413,60
06/8/2004	1,3500	-1,46%	1,3300	1,4200	1,3100	104.368	141.651,70
05/8/2004	1,3700	0,00%	1,3800	1,4000	1,3600	36.783	50.647,10
04/8/2004	1,3700	-2,14%	1,3700	1,3900	1,3300	22.508	30.447,20
03/8/2004	1,4000	2,94%	1,3700	1,4400	1,3500	71.269	98.938,50
02/8/2004	1,3600	-8,11%	1,4600	1,4700	1,3500	46.592	65.502,60
30/7/2004	1,4800	-7,50%	1,6000	1,6000	1,4700	57.811	88.451,90
29/7/2004	1,6000	-0,62%	1,6900	1,7100	1,5700	98.583	160.956,10
28/7/2004	1,6100	7,33%	1,4900	1,7500	1,4900	200.398	328.164,80
27/7/2004	1,5000	3,45%	1,4600	1,5100	1,4300	88.274	129.448,70
26/7/2004	1,4500	-0,68%	1,5100	1,5200	1,4400	106.817	158.606,50
23/7/2004	1,4600	8,15%	1,3700	1,4800	1,3600	193.598	276.025,40
22/7/2004	1,3500	3,85%	1,2500	1,3800	1,2500	161.235	215.647,70
21/7/2004	1,3000	-18,24%	1,6100	1,6300	1,3000	184.631	258.021,30
20/7/2004	1,5900	-16,75%	1,8600	1,9000	1,5700	89.207	145.452,60
19/7/2004	1,9100	-9,48%	1,9800	2,1100	1,7300	99.458	191.966,90
16/7/2004	2,1100	-17,90%	2,4600	2,5000	2,1100	50.464	119.467,00
15/7/2004	2,5700	-16,29%	3,0000	3,0200	2,5200	168.244	448.652,30
14/7/2004	3,0700	-8,08%	3,2600	3,3200	3,0000	85.556	277.551,40
13/7/2004	3,3400	-2,91%	3,3400	3,4400	3,3000	50.124	168.754,20
12/7/2004	3,4400	-0,58%	3,4300	3,4400	3,4300	5.831	,00
09/7/2004	3,4600	-1,98%	3,4800	3,5100	3,4100	60.831	210.933,20
08/7/2004	3,5300	1,44%	3,5000	3,5300	3,3300	80.740	280.420,20
07/7/2004	3,4800	0,58%	3,3400	3,5100	3,2600	38.311	132.333,60
06/7/2004	3,4600	-1,98%	3,5300	3,6000	3,3400	40.656	141.473,40
05/7/2004	3,5300	-1,40%	3,5300	3,5300	3,5000	69.753	245.389,00
02/7/2004	3,5800	-0,56%	3,5500	3,6000	3,4800	83.072	293.753,40
01/7/2004	3,6000	0,56%	3,5800	3,6000	3,5300	12.012	42.956,60
30/6/2004	3,5800	2,29%	3,4600	3,6000	3,4300	103.295	363.888,40
29/6/2004	3,5000	-1,96%	3,5700	3,5800	3,4800	63.795	227.915,00
28/6/2004	3,5700	0,56%	3,5000	3,6000	3,4800	53.799	190.212,60
25/6/2004	3,5500	-0,84%	3,5300	3,5800	3,5100	102.863	364.761,80
24/6/2004	3,5800	-1,10%	3,5500	3,5800	3,5100	27.232	96.436,40
23/6/2004	3,6200	0,56%	3,5500	3,6200	3,5100	66.010	237.617,80
22/6/2004	3,6000	-1,64%	3,5500	3,6800	3,5100	59.292	214.591,20
21/6/2004	3,6600	1,67%	3,5500	3,7000	3,4600	30.018	109.290,40
18/6/2004	3,6000	-1,10%	3,6600	3,6800	3,5800	102.140	369.691,80
17/6/2004	3,6400	0,00%	3,6400	3,7000	3,5300	78.419	283.781,60
16/6/2004	3,6400	-1,36%	3,6400	3,6900	3,5700	102.001	370.549,00
15/6/2004	3,6900	-0,27%	3,7400	3,7500	3,6400	70.291	259.102,00
14/6/2004	3,7000	4,23%	3,5100	3,7200	3,4300	69.882	255.700,60
11/6/2004	3,5500	-5,33%	3,8400	3,8400	3,4300	7.953	28.946,80
10/6/2004	3,7500	-3,60%	3,8900	3,9300	3,7200	81.347	313.391,40
09/6/2004	3,8900	1,04%	3,8400	3,9300	3,8100	78.885	304.452,20
08/6/2004	3,8500	-1,03%	3,8400	3,9300	3,8100	37.086	143.546,60
07/6/2004	3,8900	-1,02%	3,9100	3,9400	3,8100	50.440	196.705,40
04/6/2004	3,9300	0,51%	3,8100	3,9300	3,8100	80.576	314.760,00
03/6/2004	3,9100	0,00%	3,9100	3,9300	3,8200	74.768	289.965,60
02/6/2004	3,9100	0,51%	3,8900	3,9300	3,8400	42.521	165.480,60
01/6/2004	3,8900	0,52%	3,8700	3,9400	3,8500	81.521	317.509,60
28/5/2004	3,8700	-1,78%	3,8500	3,9300	3,7900	39.851	154.077,00
27/5/2004	3,9400	0,25%	3,8500	3,9400	3,8200	51.245	198.597,40
26/5/2004	3,9300	1,03%	3,8900	3,9400	3,8100	63.911	249.833,00
25/5/2004	3,8900	-0,51%	3,8500	3,9100	3,7900	84.670	327.223,00
24/5/2004	3,9100	1,56%	3,9100	3,9600	3,7900	55.688	215.504,80
21/5/2004	3,8500	-1,03%	3,8700	3,8700	3,8100	38.323	147.403,40
20/5/2004	3,8900	2,64%	3,7400	3,9300	3,6900	62.371	239.064,20
19/5/2004	3,7900	-3,56%	3,9600	4,0200	3,7700	31.558	124.498,20
18/5/2004	3,9300	0,00%	3,9300	4,0000	3,8900	63.899	251.800,00
17/5/2004	3,9300	-0,25%	3,9400	3,9400	3,8500	46.171	180.628,20
14/5/2004	3,9400	-2,23%	4,0300	4,0500	3,8900	36.842	147.576,00
13/5/2004	4,0300	0,75%	3,9400	4,0300	3,9400	41.658	166.042,60
12/5/2004	4,0000	1,78%	3,9800	4,0300	3,8900	96.240	381.436,00
11/5/2004	3,9300	-0,25%	3,9400	4,0200	3,8900	41.635	164.550,40
10/5/2004	3,9400	-1,50%	3,9100	3,9600	3,9100	36.072	141.994,20
07/5/2004	4,0000	-1,23%	4,0300	4,0300	3,9600	40.248	160.440,20
06/5/2004	4,0500	0,00%	4,0300	4,0500	3,9800	46.779	187.765,00
05/5/2004	4,0500	-0,74%	4,0300	4,0500	3,9600	76.307	305.930,80
04/5/2004	4,0800	0,74%	4,0300	4,0800	3,9400	67.723	271.279,20
03/5/2004	4,0500	0,50%	4,0200	4,0700	3,9800	37.297	150.117,60
30/4/2004	4,0300	0,25%	4,0000	4,0500	3,9400	45.204	180.363,60
29/4/2004	4,0200	1,01%	3,9600	4,0200	3,9300	70.278	278.664,80
28/4/2004	3,9800	0,51%	3,9600	3,9800	3,8700	57.997	227.599,20
27/4/2004	3,9600	-0,50%	3,8500	3,9800	3,8500	82.571	326.160,80
26/4/2004	3,9800	4,19%	3,9100	3,9800	3,8200	71.981	283.083,60
23/4/2004	3,8200	-5,21%	4,0200	4,0300	3,7200	60.318	240.039,60
22/4/2004	4,0300	1,26%	3,9100	4,0500	3,8700	87.434	343.755,60
21/4/2004	3,9800	1,02%	3,9300	4,0000	3,8700	78.734	308.261,00
20/4/2004	3,9400	-0,51%	3,9100	3,9800	3,8400	52.563	206.428,80
19/4/2004	3,9600	0,00%	3,9100	3,9600	3,8500	34.008	133.160,40
16/4/2004	3,9600	0,00%	3,9400	3,9800	3,8900	24.327	95.941,00
15/4/2004	3,9600	0,00%	3,9600	3,9600	3,8700	60.540	237.535,40
14/4/2004	3,9600	0,00%	3,9100	3,9800	3,8900	33.984	132.861,00
13/4/2004	3,9600	0,76%	3,9400	3,9800	3,8700	52.003	203.388,40
08/4/2004	3,9300	0,00%	3,9400	3,9600	3,8700	72.239	282.750,60
07/4/2004	3,9300	0,51%	3,9300	3,9400	3,8700	42.406	165.229,60
06/4/2004	3,9100	-0,76%	3,9300	3,9600	3,8400	68.121	265.742,20
05/4/2004	3,9400	0,77%	3,9400	3,9600	3,8700	47.559	186.156,00
02/4/2004	3,9100	-0,76%	3,8900	3,9400	3,8500	41.460	162.112,60
01/4/2004	3,9400	0,00%	3,9400	3,9600	3,8500	43.840	171.751,40
31/3/2004	3,9400	-1,50%	3,9600	4,0200	3,8500	56.587	221.807,60
30/3/2004	4,0000	2,83%	3,9400	4,0000	3,8500	51.129	199.597,20
29/3/2004	3,8900	1,04%	3,8100	3,9600	3,8100	74.454	289.278,00
26/3/2004	3,8500	0,79%	3,7900	3,8700	3,7700	77.323	296.228,60
24/3/2004	3,8200	0,79%	3,7500	3,8400	3,7500	86.711	328.851,60
23/3/2004	3,7900	1,07%	3,7400	3,8100	3,6900	45.822	171.556,60
22/3/2004	3,7500	-0,53%	3,7200	3,7700	3,6900	54.813	204.941,80
19/3/2004	3,7700	-1,82%	3,7700	3,7700	3,7400	58.849	221.709,40
18/3/2004	3,8400	0,00%	3,8100	3,8700	3,7700	71.340	273.639,80
17/3/2004	3,8400	-0,26%	3,8200	3,8400	3,7700	13.399	51.188,40
16/3/2004	3,8500	-0,52%	3,8700	4,0000	3,7900	89.183	345.622,00
15/3/2004	3,8700	-1,78%	3,8700	3,8900	3,8100	27.699	107.052,80
12/3/2004	3,9400	-0,51%	3,8900	3,9600	3,8200	44.737	174.808,80
11/3/2004	3,9600	-1,49%	3,9300	3,9600	3,8900	41.436	163.494,20
10/3/2004	4,0200	0,50%	4,0000	4,0300	3,9300	43.548	173.094,80
09/3/2004	4,0000	-1,96%	4,0300	4,0500	3,9600	55.536	222.060,60
08/3/2004	4,0800	0,74%	4,0000	4,1000	3,9800	38.008	153.387,00
05/3/2004	4,0500	3,05%	3,9300	4,0500	3,8400	54.662	216.923,60
04/3/2004	3,9300	2,34%	3,7500	3,9400	3,7400	41.180	158.100,20
03/3/2004	3,8400	-1,29%	3,8400	3,8500	3,7700	26.859	102.817,40
02/3/2004	3,8900	-2,26%	3,9300	3,9600	3,8700	19.254	75.825,20
01/3/2004	3,9800	0,00%	3,9600	4,0500	3,9300	50.930	202.804,20
27/2/2004	3,9800	-0,50%	4,0000	4,0000	3,9300	26.555	105.244,60
26/2/2004	4,0000	0,50%	3,9400	4,0700	3,9400	35.338	141.330,80
25/2/2004	3,9800	-1,73%	4,0200	4,0700	3,9400	30.777	123.781,80
24/2/2004	4,0500	-0,74%	4,0500	4,0800	3,9400	27.710	111.480,80
20/2/2004	4,0800	0,74%	4,0500	4,1000	3,9800	50.616	204.691,60
19/2/2004	4,0500	0,50%	4,0300	4,0700	3,9300	21.085	84.426,40
18/2/2004	4,0300	-0,49%	4,0300	4,0800	3,9600	21.645	87.164,80
17/2/2004	4,0500	0,75%	4,0200	4,0700	3,9300	52.691	211.308,60
16/2/2004	4,0200	-1,23%	4,0200	4,0500	3,9800	38.929	156.001,00
13/2/2004	4,0700	0,00%	4,0700	4,1000	3,9800	47.023	188.885,80
12/2/2004	4,0700	-2,40%	4,1200	4,2300	4,0300	40.854	168.757,80
11/2/2004	4,1700	0,00%	4,1300	4,1700	4,0000	32.176	131.112,20
10/2/2004	4,1700	0,48%	4,1000	4,1900	3,9800	49.042	,00
09/2/2004	4,1500	-1,43%	4,1900	4,2100	4,1000	22.205	91.568,80
06/2/2004	4,2100	-0,94%	4,1700	4,2700	4,1700	16.164	68.210,80
05/2/2004	4,2500	1,92%	4,1200	4,2700	4,1200	14.787	62.326,00
04/2/2004	4,1700	0,00%	4,1700	4,2500	4,1200	28.037	116.649,20
03/2/2004	4,1700	-1,42%	4,2300	4,2700	4,0700	67.701	280.483,40
02/2/2004	4,2300	0,95%	4,1700	4,2300	4,1700	34.813	146.582,20
30/1/2004	4,1900	3,46%	4,0200	4,1900	4,0200	41.274	168.659,60
29/1/2004	4,0500	-0,49%	4,0200	4,0500	3,9800	46.266	185.675,00
28/1/2004	4,0700	0,99%	4,0000	4,0800	3,9800	24.818	99.937,40
27/1/2004	4,0300	2,28%	3,9400	4,0300	3,9400	30.240	120.306,80
26/1/2004	3,9400	-1,50%	3,8400	3,9600	3,8100	19.021	74.445,40
23/1/2004	4,0000	1,01%	3,8900	4,0000	3,8200	16.421	64.829,20
22/1/2004	3,9600	0,76%	3,8700	4,0500	3,8500	187.021	725.685,00
21/1/2004	3,9300	1,03%	3,8500	3,9400	3,8100	17.202	67.252,40
20/1/2004	3,8900	0,00%	3,8500	3,9300	3,8400	15.976	62.026,60
19/1/2004	3,8900	1,04%	3,8500	3,9300	3,8200	25.226	97.534,20
16/1/2004	3,8500	0,00%	3,8700	3,8900	3,7900	19.243	74.008,60
15/1/2004	3,8500	0,26%	3,7700	3,9600	3,7500	40.049	153.224,60
14/1/2004	3,8400	0,52%	3,7500	3,8900	3,7500	21.774	82.753,60
13/1/2004	3,8200	3,52%	3,6200	3,8900	3,6000	22.718	85.201,60
12/1/2004	3,6900	0,00%	3,5700	3,6900	3,5100	9.936	35.756,80
09/1/2004	3,6900	-2,12%	3,7400	3,7500	3,6800	6.706	24.895,60
08/1/2004	3,7700	0,00%	3,7500	3,8200	3,7000	12.467	46.861,60
07/1/2004	3,7700	0,53%	3,7500	3,8100	3,6900	15.790	59.218,80
05/1/2004	3,7500	0,81%	3,7900	3,8400	3,6600	11.254	42.251,40
02/1/2004	3,7200	3,91%	3,5500	3,7900	3,5500	29.062	107.072,80
31/12/2003	3,5800	5,92%	3,3600	3,6000	3,3600	22.403	77.638,60
30/12/2003	3,3800	3,05%	3,2600	3,3800	3,2000	27.173	89.156,80
29/12/2003	3,2800	0,61%	3,2200	3,2800	3,2200	4.874	15.929,00
24/12/2003	3,2600	1,24%	3,1900	3,3800	3,1600	3.920.231	13.142.629,00
23/12/2003	3,2200	-1,83%	3,2400	3,2400	3,2200	7.989	,00
22/12/2003	3,2800	-2,96%	3,3000	3,3900	3,2600	14.122	46.842,00
19/12/2003	3,3800	-0,88%	3,2600	3,3800	3,2600	395.736	,00
18/12/2003	3,4100	0,59%	3,3900	3,4100	3,3200	389.975	1.297.668,40
17/12/2003	3,3900	-1,17%	3,3400	3,3900	3,3400	512	1.740,00
16/12/2003	3,4300	1,18%	3,3300	3,4300	3,3300	2.682	9.057,20
15/12/2003	3,3900	-1,17%	3,4300	3,4300	3,3200	2.064	6.984,60
12/12/2003	3,4300	0,00%	3,4300	3,4600	3,3400	9.481	32.624,40
11/12/2003	3,4300	0,59%	3,4300	3,5100	3,3200	20.689	71.934,80
10/12/2003	3,4100	-0,58%	3,4300	3,4300	3,3800	11.394	38.888,60
09/12/2003	3,4300	1,18%	3,3900	3,5000	3,3900	38.860	133.513,80
08/12/2003	3,3900	-1,45%	3,3400	3,4300	3,3300	6.623	22.564,20
05/12/2003	3,4400	-1,99%	3,4300	3,5000	3,4100	8.011	27.661,40
04/12/2003	3,5100	0,00%	3,4300	3,5800	3,4300	2.624	9.190,60
03/12/2003	3,5100	-1,96%	3,5000	3,5800	3,5000	326	1.157,80
02/12/2003	3,5800	0,00%	3,7400	3,7700	3,5100	29.097	105.796,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%