Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

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
08/7/2005	4,5400	2,25%	4,4400	4,5700	4,4400	96.955	437.648,40
07/7/2005	4,4400	-1,55%	4,4800	4,5000	4,3800	100.695	445.277,02
06/7/2005	4,5100	0,45%	4,4900	4,5500	4,4900	78.531	354.681,22
05/7/2005	4,4900	-0,88%	4,5300	4,5600	4,4900	67.841	306.932,64
04/7/2005	4,5300	-1,09%	4,6000	4,6100	4,5100	43.710	199.251,42
01/7/2005	4,5800	-1,93%	4,7100	4,7200	4,5700	91.661	424.350,20
30/6/2005	4,6700	0,21%	4,6600	4,6900	4,6500	41.571	193.828,60
29/6/2005	4,6600	-1,06%	4,7100	4,7100	4,6400	64.312	299.669,46
28/6/2005	4,7100	2,39%	4,6000	4,7200	4,6000	138.993	645.689,40
27/6/2005	4,6000	-4,17%	4,7700	4,8000	4,6000	146.985	683.193,00
24/6/2005	4,8000	-4,76%	4,9000	4,9200	4,7700	169.032	817.879,78
23/6/2005	5,0400	0,00%	5,0700	5,0700	4,9900	41.861	210.363,84
22/6/2005	5,0400	0,80%	5,0100	5,0800	4,9800	132.200	666.415,06
21/6/2005	5,0000	-4,94%	5,0500	5,0500	4,9900	73.033	366.554,84
17/6/2005	5,2600	0,96%	5,2700	5,2800	5,2100	89.219	467.685,20
16/6/2005	5,2100	0,97%	5,1600	5,2500	5,1600	94.189	490.432,64
15/6/2005	5,1600	0,00%	5,1600	5,2000	5,1500	114.436	590.563,80
14/6/2005	5,1600	-0,77%	5,1800	5,2500	5,1500	26.297	136.382,06
13/6/2005	5,2000	0,00%	5,1900	5,2300	5,1900	77.088	401.274,04
10/6/2005	5,2000	0,19%	5,1400	5,2100	5,1400	49.376	256.503,22
09/6/2005	5,1900	0,58%	5,1100	5,2200	5,1000	34.140	177.029,10
08/6/2005	5,1600	0,78%	5,1200	5,1800	5,1000	47.524	243.828,16
07/6/2005	5,1200	-1,73%	5,1700	5,2200	5,0900	112.977	583.445,16
06/6/2005	5,2100	0,19%	5,2000	5,2800	5,1800	51.357	268.410,80
03/6/2005	5,2000	1,76%	5,0800	5,2000	5,0800	55.584	287.094,32
02/6/2005	5,1100	4,07%	4,9100	5,1800	4,9100	140.944	717.759,68
01/6/2005	4,9100	-0,61%	4,9400	4,9700	4,9000	74.861	370.025,92
31/5/2005	4,9400	-0,20%	4,9500	5,0000	4,9000	20.902	103.670,78
30/5/2005	4,9500	0,20%	4,9200	5,0200	4,9200	38.545	191.422,56
27/5/2005	4,9400	0,61%	4,9100	4,9700	4,9100	84.615	417.895,46
26/5/2005	4,9100	0,61%	4,8900	4,9600	4,8900	87.720	431.860,00
25/5/2005	4,8800	0,41%	4,8200	4,8800	4,8200	59.948	291.884,10
24/5/2005	4,8600	-1,02%	4,8800	4,8900	4,8600	57.768	281.201,00
23/5/2005	4,9100	1,24%	4,8200	4,9200	4,8200	50.726	248.197,60
20/5/2005	4,8500	1,25%	4,8000	4,9000	4,8000	87.284	424.415,92
19/5/2005	4,7900	-2,24%	4,8800	4,9000	4,7000	217.061	1.036.122,60
18/5/2005	4,9000	-1,61%	5,0400	5,0400	4,8900	64.770	319.115,00
17/5/2005	4,9800	-2,35%	5,1000	5,1000	4,9500	113.910	569.745,48
16/5/2005	5,1000	0,39%	5,0800	5,1400	5,0800	61.263	312.609,86
13/5/2005	5,0800	1,20%	5,0200	5,1000	4,9900	93.953	473.934,86
12/5/2005	5,0200	0,60%	4,9900	5,0500	4,9700	47.877	240.599,80
11/5/2005	4,9900	-0,20%	5,0000	5,0000	4,9700	54.665	272.202,92
10/5/2005	5,0000	-0,20%	5,1200	5,1200	4,9700	16.897	84.770,40
09/5/2005	5,0100	-0,60%	5,0200	5,0200	4,9700	55.361	276.525,40
06/5/2005	5,0400	0,00%	5,0100	5,0500	4,9800	27.410	137.988,40
05/5/2005	5,0400	0,00%	5,0200	5,0600	5,0200	26.247	132.368,70
04/5/2005	5,0400	-0,40%	5,0900	5,0900	5,0000	53.411	268.696,90
03/5/2005	5,0600	-1,17%	5,1400	5,1800	5,0100	23.230	118.146,02
28/4/2005	5,1200	1,39%	5,0500	5,1200	5,0500	12.407	63.272,80
27/4/2005	5,0500	-2,51%	5,0800	5,1700	5,0400	11.079	56.429,76
26/4/2005	5,1800	-0,38%	5,1700	5,2300	5,1500	34.235	176.890,60
25/4/2005	5,2000	-0,19%	5,2100	5,2100	5,1600	12.282	63.630,06
22/4/2005	5,2100	0,97%	5,1700	5,2200	5,1700	25.049	130.221,94
21/4/2005	5,1600	0,00%	5,1600	5,1900	5,0700	39.672	203.037,30
20/4/2005	5,1600	0,39%	5,1400	5,1900	5,1400	61.054	315.140,66
19/4/2005	5,1400	-0,77%	5,1800	5,2100	5,1200	24.389	126.031,30
18/4/2005	5,1800	-2,45%	5,2100	5,2300	5,1600	67.160	349.532,66
15/4/2005	5,3100	-3,28%	5,3600	5,4100	5,3000	49.136	263.763,76
14/4/2005	5,4900	-0,18%	5,4900	5,4900	5,4300	19.218	105.043,44
13/4/2005	5,5000	-0,36%	5,3600	5,5500	5,3600	87.867	484.754,72
12/4/2005	5,5200	1,28%	5,4300	5,5200	5,4300	51.700	284.427,72
11/4/2005	5,4500	0,93%	5,4000	5,4600	5,3000	19.001	102.740,94
08/4/2005	5,4000	0,75%	5,3500	5,4100	5,3000	44.866	241.108,00
07/4/2005	5,3600	1,90%	5,2300	5,3700	5,2300	38.866	206.844,08
06/4/2005	5,2600	-0,94%	5,3700	5,3700	5,2500	35.306	185.995,02
05/4/2005	5,3100	-0,19%	5,2600	5,3800	5,2600	50.634	269.618,46
04/4/2005	5,3200	0,76%	5,2100	5,4000	5,1800	46.038	244.495,00
01/4/2005	5,2800	-1,31%	5,2900	5,3100	5,2300	57.817	304.460,38
31/3/2005	5,3500	-1,47%	5,4800	5,4900	5,3500	55.359	299.479,62
30/3/2005	5,4300	-2,69%	5,5800	5,5800	5,4000	65.261	355.841,60
29/3/2005	5,5800	-0,71%	5,5800	5,5900	5,4600	25.890	143.040,92
24/3/2005	5,6200	2,93%	5,4700	5,6300	5,4000	53.615	295.825,88
23/3/2005	5,4600	-0,36%	5,4800	5,4800	5,3900	78.446	426.989,96
22/3/2005	5,4800	-0,18%	5,4700	5,5300	5,3300	96.719	529.458,60
21/3/2005	5,4900	-3,35%	5,6000	5,6100	5,4500	180.342	991.569,30
18/3/2005	5,6800	-2,57%	5,8200	5,8200	5,5700	144.131	818.130,00
17/3/2005	5,8300	-3,00%	6,0100	6,0200	5,7100	123.021	714.956,54
16/3/2005	6,0100	-0,17%	6,0800	6,0800	5,9800	87.991	528.685,16
15/3/2005	6,0200	0,50%	6,0000	6,1000	6,0000	323.564	1.961.387,94
11/3/2005	5,9900	1,18%	5,9200	5,9900	5,8400	103.959	619.209,16
10/3/2005	5,9200	1,37%	5,8200	5,9300	5,6900	124.246	727.719,32
09/3/2005	5,8400	0,52%	5,8300	5,8600	5,7900	72.146	420.246,64
08/3/2005	5,8100	0,52%	5,7200	5,8200	5,7200	94.225	545.733,00
07/3/2005	5,7800	1,94%	5,6600	5,7900	5,5700	97.799	560.462,78
04/3/2005	5,6700	2,53%	5,5500	5,6800	5,5200	128.087	712.630,30
03/3/2005	5,5300	-0,36%	5,5600	5,6200	5,5100	51.399	285.182,30
02/3/2005	5,5500	-0,54%	5,5800	5,5800	5,4500	186.980	1.028.492,94
01/3/2005	5,5800	-3,79%	5,7700	5,7800	5,5500	148.181	841.717,18
28/2/2005	5,8000	-1,69%	5,8800	5,8800	5,7100	132.022	763.269,68
25/2/2005	5,9000	-2,32%	5,9600	5,9900	5,8800	96.365	570.357,36
24/2/2005	6,0400	1,85%	5,8400	6,0400	5,8400	102.222	610.961,92
23/2/2005	5,9300	-1,00%	5,9700	5,9700	5,8600	52.854	312.885,20
22/2/2005	5,9900	-0,66%	6,0100	6,0700	5,9600	132.216	792.792,26
21/2/2005	6,0300	1,69%	5,9300	6,0400	5,9300	121.236	730.459,28
18/2/2005	5,9300	-0,50%	5,8800	6,0100	5,8800	210.800	1.257.332,42
17/2/2005	5,9600	2,76%	5,7600	5,9700	5,7600	259.889	1.532.160,76
16/2/2005	5,8000	-0,34%	5,8200	5,9100	5,7600	169.236	991.086,36
15/2/2005	5,8200	0,52%	5,7900	5,8800	5,7900	281.162	1.638.825,72
14/2/2005	5,7900	0,52%	5,7300	5,8100	5,7300	113.639	656.352,04
11/2/2005	5,7600	1,05%	5,6600	5,7600	5,6500	134.207	765.838,60
10/2/2005	5,7000	-1,38%	5,7900	5,7900	5,6800	73.334	419.828,24
09/2/2005	5,7800	0,35%	5,7500	5,8100	5,6900	180.465	1.031.677,72
08/2/2005	5,7600	-0,35%	5,7100	5,8400	5,7100	153.147	885.280,08
07/2/2005	5,7800	1,23%	5,7200	5,7900	5,6800	214.116	1.230.180,12
04/2/2005	5,7100	2,70%	5,5600	5,7300	5,5600	184.270	1.042.420,72
03/2/2005	5,5600	0,00%	5,5500	5,6300	5,4600	174.635	970.867,96
02/2/2005	5,5600	-0,18%	5,5500	5,5800	5,4600	111.152	612.275,52
01/2/2005	5,5700	0,72%	5,4600	5,5900	5,4100	174.523	966.891,12
31/1/2005	5,5300	2,03%	5,4200	5,6000	5,4200	405.541	2.250.903,00
28/1/2005	5,4200	0,56%	5,3900	5,4500	5,3200	119.611	643.273,40
27/1/2005	5,3900	-1,10%	5,4600	5,4700	5,3700	94.297	510.565,68
26/1/2005	5,4500	0,00%	5,4900	5,4900	5,3900	220.373	1.196.030,80
25/1/2005	5,4500	0,74%	5,4100	5,5000	5,4100	218.332	1.192.642,88
24/1/2005	5,4100	0,37%	5,3900	5,4700	5,3700	157.502	852.867,96
21/1/2005	5,3900	3,26%	5,2300	5,4200	5,2100	354.961	1.896.900,22
20/1/2005	5,2200	1,36%	5,1200	5,2200	5,1000	161.698	835.326,84
19/1/2005	5,1500	2,59%	5,0200	5,1700	5,0000	161.256	826.994,18
18/1/2005	5,0200	0,40%	5,0100	5,0900	5,0100	126.118	637.026,92
17/1/2005	5,0000	-1,19%	5,0600	5,0900	4,9700	59.708	299.150,86
14/1/2005	5,0600	-0,39%	5,0800	5,0800	5,0500	63.611	322.488,70
13/1/2005	5,0800	0,00%	5,1200	5,1400	5,0700	43.479	222.154,58
12/1/2005	5,0800	1,20%	4,9900	5,2100	4,9900	222.784	1.142.689,68
11/1/2005	5,0200	0,00%	5,0200	5,0200	4,9600	58.015	290.120,16
10/1/2005	5,0200	0,60%	4,9900	5,0200	4,9800	37.607	188.245,10
07/1/2005	4,9900	0,60%	4,9800	5,0400	4,9600	53.882	269.122,20
05/1/2005	4,9600	-0,60%	4,9800	5,0000	4,9200	63.748	316.853,56
04/1/2005	4,9900	0,20%	4,9600	5,0100	4,9400	87.847	437.115,34
03/1/2005	4,9800	-1,19%	5,0200	5,0400	4,9800	60.064	300.098,12
31/12/2004	5,0400	0,00%	5,0000	5,0400	4,9500	47.821	238.662,84
30/12/2004	5,0400	-0,40%	4,9800	5,0500	4,9700	83.620	418.425,24
29/12/2004	5,0600	1,00%	5,0100	5,0600	4,9900	53.171	267.646,72
28/12/2004	5,0100	0,00%	5,0200	5,0500	4,9800	59.173	295.999,92
27/12/2004	5,0100	0,00%	5,0400	5,0600	4,9900	45.122	226.320,66
24/12/2004	5,0100	-0,79%	5,0900	5,0900	4,9900	132.261	664.769,10
23/12/2004	5,0500	0,00%	5,0500	5,1200	5,0200	29.642	150.043,66
22/12/2004	5,0500	-1,37%	5,1600	5,1600	4,9700	241.993	1.221.328,92
21/12/2004	5,1200	0,79%	5,0700	5,1600	5,0700	114.234	585.652,20
20/12/2004	5,0800	0,59%	5,0500	5,1100	5,0000	104.285	528.757,48
17/12/2004	5,0500	-1,17%	5,1000	5,1000	5,0400	90.817	460.920,60
16/12/2004	5,1100	-0,78%	5,1200	5,1400	5,0800	103.005	525.740,06
15/12/2004	5,1500	0,59%	5,1000	5,1600	5,1000	135.516	697.109,40
14/12/2004	5,1200	-0,39%	5,1500	5,2200	5,1000	162.506	840.012,22
13/12/2004	5,1400	1,18%	5,0800	5,1500	5,0800	61.018	311.863,92
10/12/2004	5,0800	0,40%	5,0600	5,1000	5,0500	79.359	402.439,36
09/12/2004	5,0600	-1,56%	5,0900	5,1200	5,0500	76.906	391.661,90
08/12/2004	5,1400	-0,19%	5,1700	5,1700	5,0700	140.133	716.932,80
07/12/2004	5,1500	-0,19%	5,1600	5,2300	5,1200	144.571	748.525,30
06/12/2004	5,1600	0,39%	4,9900	5,2100	4,9900	141.790	733.504,32
03/12/2004	5,1400	0,59%	5,1000	5,2100	5,1000	196.485	1.013.806,40
02/12/2004	5,1100	4,29%	4,9400	5,1200	4,9400	475.263	2.399.647,56
01/12/2004	4,9000	0,00%	4,8900	4,9400	4,8200	102.881	502.603,44
30/11/2004	4,9000	-0,81%	4,9400	4,9600	4,8900	146.666	721.260,52
29/11/2004	4,9400	-0,20%	4,9600	4,9800	4,9000	179.401	887.341,04
26/11/2004	4,9500	-0,60%	4,9800	4,9900	4,8900	153.513	758.538,72
25/11/2004	4,9800	1,22%	4,9400	4,9900	4,9200	208.170	1.034.710,00
24/11/2004	4,9200	0,20%	4,9400	4,9800	4,8800	178.591	882.704,42
23/11/2004	4,9100	-1,60%	5,0400	5,0900	4,8700	236.716	1.170.412,94
22/11/2004	4,9900	-2,35%	5,1000	5,1200	4,9700	156.768	794.261,30
19/11/2004	5,1100	3,44%	4,9400	5,1200	4,9400	387.346	1.958.117,40
18/11/2004	4,9400	1,02%	4,8800	4,9500	4,8500	202.368	990.848,32
17/11/2004	4,8900	-0,61%	4,9800	4,9800	4,8700	144.655	713.533,72
16/11/2004	4,9200	0,20%	4,9400	4,9400	4,8800	232.832	1.143.934,10
15/11/2004	4,9100	4,03%	4,7700	4,9900	4,7200	548.265	2.693.360,62
12/11/2004	4,7200	-0,42%	4,7400	4,7600	4,6800	92.521	436.999,78
11/11/2004	4,7400	0,42%	4,7400	4,7600	4,6800	192.569	911.275,00
10/11/2004	4,7200	0,64%	4,7400	4,8400	4,6900	183.128	869.765,98
09/11/2004	4,6900	-0,64%	4,7500	4,7800	4,6700	92.548	438.289,74
08/11/2004	4,7200	2,16%	4,6000	4,7400	4,5900	166.488	778.181,12
05/11/2004	4,6200	0,43%	4,5700	4,6400	4,5700	128.985	595.592,58
04/11/2004	4,6000	0,66%	4,5500	4,6100	4,5500	132.007	605.065,76
03/11/2004	4,5700	1,78%	4,4600	4,5800	4,4600	246.548	1.112.487,60
02/11/2004	4,4900	-0,22%	4,4900	4,5300	4,4700	97.918	440.136,88
01/11/2004	4,5000	0,22%	4,4900	4,5300	4,4800	28.364	127.393,14
29/10/2004	4,4900	-0,22%	4,4800	4,5100	4,4800	50.930	229.198,42
27/10/2004	4,5000	-2,17%	4,5600	4,5600	4,5000	48.568	219.171,00
26/10/2004	4,6000	2,22%	4,5000	4,6000	4,4600	104.868	476.333,44
25/10/2004	4,5000	-1,32%	4,5400	4,5500	4,4900	22.613	102.066,90
22/10/2004	4,5600	-0,44%	4,5900	4,6100	4,5400	33.074	151.055,48
21/10/2004	4,5800	1,55%	4,5500	4,5800	4,5100	72.861	332.347,04
20/10/2004	4,5100	0,22%	4,5000	4,5500	4,4600	24.474	110.384,00
19/10/2004	4,5000	0,22%	4,4700	4,5300	4,4700	89.004	215.089,90
18/10/2004	4,4900	-1,10%	4,5000	4,5500	4,4700	63.205	285.516,84
15/10/2004	4,5400	0,00%	4,5400	4,5800	4,5400	57.133	259.658,70
14/10/2004	4,5400	-0,44%	4,5400	4,5600	4,5300	47.127	213.679,24
13/10/2004	4,5600	0,22%	4,5500	4,5800	4,5100	50.050	228.080,80
12/10/2004	4,5500	-0,87%	4,5600	4,6000	4,5500	15.858	72.204,12
11/10/2004	4,5900	0,44%	4,5600	4,6000	4,5500	54.381	249.113,46
08/10/2004	4,5700	-0,87%	4,5800	4,6000	4,5600	80.527	368.363,84
07/10/2004	4,6100	2,22%	4,5400	4,6500	4,5400	116.605	536.959,70
06/10/2004	4,5100	-0,44%	4,4900	4,5400	4,4700	27.588	124.360,20
05/10/2004	4,5300	-0,44%	4,5600	4,5900	4,5300	101.003	460.667,32
04/10/2004	4,5500	2,25%	4,4100	4,5500	4,4100	180.272	812.312,30
01/10/2004	4,4500	2,77%	4,3300	4,5400	4,3300	249.687	1.107.734,60
30/9/2004	4,3300	3,34%	4,1900	4,3400	4,1900	455.541	1.946.610,08
29/9/2004	4,1900	0,00%	4,1900	4,2300	4,1800	32.203	135.065,34
28/9/2004	4,1900	0,00%	4,1700	4,2000	4,1700	37.889	158.756,92
27/9/2004	4,1900	0,48%	4,1700	4,1900	4,1600	45.780	191.257,58
24/9/2004	4,1700	-1,42%	4,1800	4,2400	4,1500	42.853	179.530,76
23/9/2004	4,2300	-0,24%	4,2300	4,2400	4,2000	46.503	196.574,16
22/9/2004	4,2400	0,00%	4,1700	4,2400	4,1700	26.382	111.312,12
21/9/2004	4,2400	1,92%	4,1600	4,2400	4,1600	26.966	113.601,10
20/9/2004	4,1600	0,00%	4,1500	4,2100	4,1400	15.265	63.653,66
17/9/2004	4,1600	-0,72%	4,2300	4,2300	4,1400	14.130	59.054,44
16/9/2004	4,1900	-1,64%	4,2700	4,2700	4,1800	14.246	60.279,00
15/9/2004	4,2600	0,24%	4,2500	4,3000	4,1900	36.197	154.073,88
14/9/2004	4,2500	0,47%	4,2400	4,2500	4,1700	47.250	199.500,26
13/9/2004	4,2300	0,71%	4,2300	4,3600	4,2100	200.525	862.838,80
10/9/2004	4,2000	2,69%	4,0900	4,2100	4,0900	37.858	158.233,90
09/9/2004	4,0900	-0,49%	4,0600	4,1000	4,0600	6.077	24.807,40
08/9/2004	4,1100	-0,48%	4,1300	4,1300	4,0900	13.254	54.571,40
07/9/2004	4,1300	-0,24%	4,1700	4,1700	4,1100	5.210	21.513,96
06/9/2004	4,1400	-0,24%	4,1500	4,1700	4,0800	12.167	50.181,38
03/9/2004	4,1500	1,47%	4,0900	4,1600	4,0600	101.193	418.098,36
02/9/2004	4,0900	-0,97%	4,1300	4,1400	4,0900	10.205	41.936,66
01/9/2004	4,1300	0,73%	4,1000	4,1600	4,0800	27.260	112.241,44
31/8/2004	4,1000	0,00%	4,0500	4,1000	4,0500	29.294	119.205,30
30/8/2004	4,1000	0,00%	4,0900	4,1000	4,0500	16.509	67.298,40
27/8/2004	4,1000	0,00%	4,0900	4,1100	4,0700	17.290	70.900,72
26/8/2004	4,1000	0,24%	4,1000	4,1000	4,0700	21.342	87.340,50
25/8/2004	4,0900	1,24%	4,0400	4,1000	4,0300	28.717	116.991,52
24/8/2004	4,0400	0,75%	4,0100	4,0600	4,0100	10.984	44.471,32
23/8/2004	4,0100	0,00%	4,0100	4,0300	4,0000	5.049	20.256,40
20/8/2004	4,0100	-0,50%	4,0300	4,0300	3,9800	29.485	118.219,48
19/8/2004	4,0300	-0,49%	4,0600	4,0800	4,0300	21.405	86.893,00
18/8/2004	4,0500	-0,49%	4,0900	4,1000	4,0400	7.639	31.004,48
17/8/2004	4,0700	0,25%	4,1000	4,1000	4,0400	13.750	55.916,46
16/8/2004	4,0600	0,25%	4,1300	4,1400	4,0400	35.416	144.403,80
12/8/2004	4,0500	-1,46%	4,0600	4,1500	4,0300	13.344	54.226,06
11/8/2004	4,1100	0,74%	4,1500	4,1700	4,1000	18.121	74.811,22
10/8/2004	4,0800	-1,21%	4,0400	4,1600	4,0400	11.060	45.367,14
09/8/2004	4,1300	2,48%	3,9900	4,1300	3,9800	8.710	34.796,20
06/8/2004	4,0300	1,00%	3,9800	4,0400	3,9600	14.049	56.058,74
05/8/2004	3,9900	-2,44%	4,0800	4,1000	3,9800	38.249	155.098,62
04/8/2004	4,0900	-0,97%	4,0900	4,1900	4,0800	21.585	88.864,00
03/8/2004	4,1300	1,72%	4,0300	4,1300	4,0300	15.084	61.497,10
02/8/2004	4,0600	-0,25%	4,0800	4,0900	3,9900	35.099	141.817,32
30/7/2004	4,0700	-1,69%	4,1400	4,1400	4,0600	14.626	59.898,48
29/7/2004	4,1400	0,00%	4,1500	4,1800	4,1100	28.147	116.925,38
28/7/2004	4,1400	1,97%	4,0600	4,1900	4,0400	75.245	312.132,92
27/7/2004	4,0600	2,01%	4,0100	4,0800	3,9600	13.763	55.033,40
26/7/2004	3,9800	-1,24%	3,9800	4,0300	3,9700	7.292	29.220,76
23/7/2004	4,0300	1,26%	3,9800	4,0300	3,9600	43.904	174.837,12
22/7/2004	3,9800	-2,21%	4,0400	4,0400	3,9800	14.094	56.382,96
21/7/2004	4,0700	0,25%	4,0400	4,1000	4,0400	10.216	41.519,60
20/7/2004	4,0600	0,25%	4,0400	4,0600	4,0400	13.773	55.779,46
19/7/2004	4,0500	-0,25%	4,0800	4,0800	4,0400	34.776	140.829,24
16/7/2004	4,0600	0,74%	4,0300	4,0700	4,0100	15.350	62.096,28
15/7/2004	4,0300	1,00%	3,9800	4,0300	3,9800	11.162	44.695,20
14/7/2004	3,9900	-0,99%	4,0300	4,0300	3,9800	24.164	96.515,80
13/7/2004	4,0300	0,50%	4,0500	4,0500	3,9700	11.227	44.814,46
12/7/2004	4,0100	0,75%	3,9800	4,0400	3,9400	8.403	,00
09/7/2004	3,9800	0,76%	3,9500	3,9800	3,9400	17.438	68.937,20
08/7/2004	3,9500	0,25%	3,9300	3,9600	3,9300	7.321	28.867,94
07/7/2004	3,9400	-0,25%	3,9500	3,9700	3,9400	5.554	21.930,40
06/7/2004	3,9500	0,77%	3,9200	3,9600	3,9200	14.246	56.172,00
05/7/2004	3,9200	-0,76%	3,9500	3,9700	3,9000	3.697	14.525,58
02/7/2004	3,9500	0,00%	3,9500	4,1600	3,9400	6.245	24.731,50
01/7/2004	3,9500	-1,00%	3,9900	3,9900	3,9000	2.703	10.677,32
30/6/2004	3,9900	1,53%	3,9900	3,9900	3,9000	10.019	39.746,96
29/6/2004	3,9300	-0,25%	3,9600	3,9600	3,8800	37.169	144.593,16
28/6/2004	3,9400	1,55%	3,9300	3,9400	3,9000	12.971	50.957,86
25/6/2004	3,8800	-0,26%	3,8700	3,9500	3,8400	39.636	153.785,80
24/6/2004	3,8900	-1,77%	3,9600	4,0600	3,8700	25.176	98.405,82
23/6/2004	3,9600	-0,75%	3,9900	3,9900	3,9400	10.232	40.494,24
22/6/2004	3,9900	0,00%	3,9900	4,0400	3,9700	28.636	114.353,38
21/6/2004	3,9900	-2,68%	4,1100	4,1100	3,9800	50.319	202.890,60
18/6/2004	4,1000	-0,97%	4,1100	4,1100	4,0700	23.055	94.401,70
17/6/2004	4,1400	-1,19%	4,2100	4,2100	4,1000	29.934	123.984,46
16/6/2004	4,1900	-0,48%	4,2500	4,2500	4,1800	30.942	130.095,90
15/6/2004	4,2100	-1,41%	4,3000	4,3000	4,1900	20.359	86.153,00
14/6/2004	4,2700	-5,74%	4,2900	4,2900	4,2600	51.731	221.097,80
11/6/2004	4,5300	0,89%	4,4900	4,5600	4,4900	92.021	416.714,40
10/6/2004	4,4900	0,45%	4,4800	4,5300	4,4600	83.063	373.056,00
09/6/2004	4,4700	0,00%	4,4700	4,4800	4,4400	40.790	182.169,18
08/6/2004	4,4700	0,00%	4,4900	4,5000	4,4600	63.623	285.084,60
07/6/2004	4,4700	0,45%	4,4900	4,5400	4,4700	106.498	478.312,50
04/6/2004	4,4500	1,14%	4,4400	4,4600	4,3900	587.530	2.588.999,58
03/6/2004	4,4000	0,00%	4,4000	4,4300	4,3700	35.308	155.230,38
02/6/2004	4,4000	-0,90%	4,4400	4,4500	4,3900	29.336	129.753,14
01/6/2004	4,4400	1,14%	4,4400	4,4700	4,3900	42.893	189.455,64
28/5/2004	4,3900	0,23%	4,3800	4,4300	4,3800	35.938	157.966,96
27/5/2004	4,3800	0,46%	4,3800	4,4500	4,3500	507.601	2.224.365,60
26/5/2004	4,3600	0,46%	4,3400	4,4100	4,3400	33.739	147.464,62
25/5/2004	4,3400	0,23%	4,4100	4,4100	4,3000	209.233	914.319,06
24/5/2004	4,3300	1,41%	4,2800	4,3500	4,2800	113.448	488.381,14
21/5/2004	4,2700	0,23%	4,2900	4,3500	4,2600	28.672	123.044,00
20/5/2004	4,2600	-0,47%	4,2800	4,4300	4,2500	35.707	152.926,24
19/5/2004	4,2800	0,47%	4,2700	4,3300	4,2700	33.588	144.066,38
18/5/2004	4,2600	-0,23%	4,3300	4,3300	4,2600	17.672	75.482,84
17/5/2004	4,2700	-0,47%	4,2600	4,3000	4,2500	20.125	85.988,04
14/5/2004	4,2900	-2,05%	4,3800	4,4100	4,2800	47.437	205.420,72
13/5/2004	4,3800	0,23%	4,4000	4,4100	4,3400	21.583	94.775,34
12/5/2004	4,3700	2,10%	4,2500	4,4300	4,2500	26.564	114.743,54
11/5/2004	4,2800	0,23%	4,2800	4,3100	4,2700	30.205	129.587,60
10/5/2004	4,2700	-2,29%	4,2700	4,3100	4,2600	51.411	220.096,20
07/5/2004	4,3700	-0,91%	4,4300	4,4400	4,3500	46.835	205.726,62
06/5/2004	4,4100	-1,56%	4,4800	4,4800	4,4000	63.012	279.777,88
05/5/2004	4,4800	0,00%	4,4800	4,4900	4,4600	35.869	160.620,70
04/5/2004	4,4800	-0,22%	4,4900	4,5400	4,4700	97.323	437.187,14
03/5/2004	4,4900	0,00%	4,4700	4,5500	4,4700	58.482	262.803,92

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 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
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 %

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 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%