Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

5,5000 €

0,0400 (0,73%)

Άνοιγμα 5,4800
Υψηλό 5,5000
Χαμηλό 5,3400

Όγκος 7.714
Τζίρος 42.171 €
Πράξεις 66

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/6/2005	0,8800	0,00%	0,8800	0,9000	0,8600	9.440	8.288,39
09/6/2005	0,8800	0,00%	0,8600	0,9000	0,8600	10.026	8.781,54
08/6/2005	0,8800	-2,22%	0,8800	0,9200	0,8800	1.296	1.158,24
07/6/2005	0,9000	-2,17%	0,8800	0,9000	0,8800	1.639	1.459,01
06/6/2005	0,9200	0,00%	0,9200	0,9200	0,8800	3.365	3.031,74
03/6/2005	0,9200	0,00%	0,8800	0,9200	0,8800	2.203	2.000,30
02/6/2005	0,9200	2,22%	0,8800	0,9200	0,8800	7.087	6.444,84
01/6/2005	0,9000	0,00%	0,8600	0,9000	0,8600	1.290	1.131,34
31/5/2005	0,9000	4,65%	0,8600	0,9000	0,8600	1.397	1.205,32
30/5/2005	0,8600	-2,27%	0,8800	0,8800	0,8600	1.046	915,60
27/5/2005	0,8800	0,00%	0,8800	0,8800	0,8600	678	589,81
26/5/2005	0,8800	-2,22%	0,8600	0,9200	0,8600	6.120	5.378,15
25/5/2005	0,9000	2,27%	0,8800	0,9000	0,8600	6.385	5.509,80
24/5/2005	0,8800	-2,22%	0,8800	0,8800	0,8600	2.543	2.228,06
23/5/2005	0,9000	-4,26%	0,9400	0,9400	0,8800	4.619	4.082,01
20/5/2005	0,9400	9,30%	0,8400	0,9400	0,8400	4.440	3.845,10
19/5/2005	0,8600	0,00%	0,8400	0,8600	0,8400	10.831	9.190,96
18/5/2005	0,8600	0,00%	0,8600	0,8600	0,8600	2.259	1.936,60
17/5/2005	0,8600	-2,27%	0,8600	0,8600	0,8600	6.178	5.324,73
16/5/2005	0,8800	-2,22%	0,8600	0,8800	0,8600	10.190	8.867,30
13/5/2005	0,9000	0,00%	0,8800	0,9000	0,8600	5.751	5.092,70
12/5/2005	0,9000	2,27%	0,8600	0,9000	0,8600	1.251	1.103,60
11/5/2005	0,8800	0,00%	0,8600	0,8800	0,8600	12.646	10.941,69
10/5/2005	0,8800	-2,22%	0,9000	0,9200	0,8800	12.614	11.294,12
09/5/2005	0,9000	0,00%	0,8600	0,9000	0,8600	1.468	1.302,94
06/5/2005	0,9000	4,65%	0,8600	0,9200	0,8400	23.148	20.058,62
05/5/2005	0,8600	0,00%	0,8600	0,8600	0,8600	2.147	1.817,00
04/5/2005	0,8600	0,00%	0,8600	0,8600	0,8400	1.064	905,90
03/5/2005	0,8600	2,38%	0,8600	0,8600	0,8400	2.521	2.140,30
28/4/2005	0,8400	-2,33%	0,8600	0,8600	0,8400	2.237	1.886,14
27/4/2005	0,8600	0,00%	0,8600	0,8800	0,8400	26.820	22.602,80
26/4/2005	0,8600	-4,44%	0,8800	0,8800	0,8600	46.258	40.184,89
25/4/2005	0,9000	-4,26%	0,9400	0,9400	0,9000	2.349	2.195,24
22/4/2005	0,9400	2,17%	0,9200	0,9400	0,9000	13.734	12.633,99
21/4/2005	0,9200	-2,13%	0,9200	0,9200	0,8800	13.237	11.855,30
20/4/2005	0,9400	0,00%	0,9200	0,9400	0,9200	6.229	5.800,14
19/4/2005	0,9400	2,17%	0,9200	0,9400	0,9000	7.431	6.814,32
18/4/2005	0,9200	-2,13%	0,9200	0,9400	0,9200	5.321	4.925,40
15/4/2005	0,9400	-4,08%	0,9400	0,9600	0,9400	31.848	29.989,14
14/4/2005	0,9800	0,00%	0,9600	1,0000	0,9600	10.456	10.156,12
13/4/2005	0,9800	-2,00%	0,9600	1,0200	0,9600	22.987	22.499,24
12/4/2005	1,0000	0,00%	0,9800	1,0000	0,9800	9.096	9.025,80
11/4/2005	1,0000	2,04%	0,9800	1,0000	0,9400	41.594	40.401,18
08/4/2005	0,9800	4,26%	0,9400	0,9800	0,9400	32.893	31.431,26
07/4/2005	0,9400	0,00%	0,9600	0,9600	0,9400	63.759	60.611,33
06/4/2005	0,9400	-4,08%	0,9600	0,9800	0,9400	42.512	40.959,86
05/4/2005	0,9800	-2,00%	1,0000	1,0000	0,9600	107.914	104.849,44
04/4/2005	1,0000	-1,96%	1,0000	1,0200	0,9800	30.403	30.410,34
01/4/2005	1,0200	0,00%	1,0200	1,0400	1,0200	5.594	5.731,30
31/3/2005	1,0200	-1,92%	1,0400	1,0600	1,0200	9.765	10.244,70
30/3/2005	1,0400	-1,89%	1,0400	1,0600	1,0200	30.772	31.911,64
29/3/2005	1,0600	-1,85%	1,0800	1,0800	1,0400	27.053	28.598,10
24/3/2005	1,0800	0,00%	1,0800	1,0800	1,0600	14.974	16.067,80
23/3/2005	1,0800	-1,82%	1,0800	1,1000	1,0800	32.957	35.780,44
22/3/2005	1,1000	1,85%	1,0400	1,1000	1,0400	8.992	9.742,40
21/3/2005	1,0800	-1,82%	1,0800	1,1000	1,0400	38.356	40.692,30
18/3/2005	1,1000	1,85%	1,0800	1,1000	1,0600	66.970	72.303,79
17/3/2005	1,0800	0,00%	1,1000	1,1000	1,0600	46.605	49.431,53
16/3/2005	1,0800	0,00%	1,0800	1,1000	1,0600	46.482	50.113,61
15/3/2005	1,0800	-1,82%	1,1000	1,1000	1,0800	9.955	10.839,17
11/3/2005	1,1000	-1,79%	1,1000	1,1000	1,1000	56.093	61.388,67
10/3/2005	1,1200	3,70%	1,0800	1,1200	1,0800	158.380	175.816,15
09/3/2005	1,0800	1,89%	1,0400	1,1000	1,0200	205.656	216.786,62
08/3/2005	1,0600	0,00%	1,0600	1,0800	1,0400	113.605	118.900,68
07/3/2005	1,0600	-3,64%	1,1000	1,1200	1,0600	55.432	60.747,43
04/3/2005	1,1000	5,77%	1,0600	1,1000	1,0600	55.238	59.904,94
03/3/2005	1,0400	1,96%	1,0200	1,0800	1,0200	33.610	35.443,72
02/3/2005	1,0200	-5,56%	1,0600	1,0600	1,0200	48.741	50.926,92
01/3/2005	1,0800	-1,82%	1,1000	1,1000	1,0600	39.913	43.091,35
28/2/2005	1,1000	1,85%	1,0600	1,1400	1,0400	92.825	102.112,56
25/2/2005	1,0800	0,00%	1,0800	1,1000	1,0800	9.541	10.319,76
24/2/2005	1,0800	3,85%	1,0400	1,1000	1,0400	39.118	41.835,00
23/2/2005	1,0400	-1,89%	1,0400	1,0800	1,0200	43.319	45.510,52
22/2/2005	1,0600	-1,85%	1,1000	1,1000	1,0400	28.506	30.463,04
21/2/2005	1,0800	-5,26%	1,1400	1,1600	1,0600	70.630	77.030,23
18/2/2005	1,1400	3,64%	1,1000	1,1600	1,1000	140.695	159.307,23
17/2/2005	1,1000	7,84%	1,0200	1,1200	1,0200	245.999	263.741,46
16/2/2005	1,0200	6,25%	0,9600	1,0400	0,9600	186.094	190.402,00
15/2/2005	0,9600	0,00%	0,9600	1,0000	0,9400	23.521	22.911,47
14/2/2005	0,9600	-2,04%	0,9800	1,0200	0,9600	70.577	69.568,07
11/2/2005	0,9800	4,26%	0,9400	1,0200	0,9400	126.024	124.115,47
10/2/2005	0,9400	4,44%	0,8800	0,9600	0,8800	94.386	88.623,84
09/2/2005	0,9000	-2,17%	0,9000	0,9200	0,8800	12.476	11.194,46
08/2/2005	0,9200	4,55%	0,8800	0,9200	0,8800	28.752	26.079,77
07/2/2005	0,8800	0,00%	0,9000	0,9000	0,8800	14.701	13.047,82
04/2/2005	0,8800	0,00%	0,8800	0,9000	0,8800	10.373	9.247,36
03/2/2005	0,8800	0,00%	0,8800	0,9000	0,8600	10.288	9.105,20
02/2/2005	0,8800	-4,35%	0,9000	0,9200	0,8800	37.994	34.117,94
01/2/2005	0,9200	0,00%	0,9200	0,9200	0,9000	14.070	12.867,70
31/1/2005	0,9200	0,00%	0,9200	0,9400	0,9000	70.540	65.106,99
28/1/2005	0,9200	2,22%	0,9000	0,9400	0,8600	45.694	41.046,29
27/1/2005	0,9000	-4,26%	0,9400	0,9400	0,9000	18.383	16.643,87
26/1/2005	0,9400	0,00%	0,9400	0,9400	0,9200	24.623	22.838,97
25/1/2005	0,9400	0,00%	0,9200	0,9400	0,9200	28.961	26.781,75
24/1/2005	0,9400	-2,08%	0,9400	0,9400	0,9400	14.257	13.344,52
21/1/2005	0,9600	2,13%	0,9400	0,9600	0,9200	101.861	96.367,98
20/1/2005	0,9400	2,17%	0,9200	0,9400	0,9200	22.845	21.108,20
19/1/2005	0,9200	4,55%	0,8600	0,9400	0,8600	199.211	181.403,77
18/1/2005	0,8800	2,33%	0,8600	0,8800	0,8600	22.184	19.392,14
17/1/2005	0,8600	0,00%	0,8600	0,8800	0,8400	45.416	39.167,86
14/1/2005	0,8600	4,88%	0,8000	0,8600	0,7800	178.977	149.126,03
13/1/2005	0,8200	0,00%	0,8200	0,8200	0,7800	41.724	33.450,72
12/1/2005	0,8200	-4,65%	0,8200	0,8400	0,8000	23.581	19.449,61
11/1/2005	0,8600	0,00%	0,8600	0,8600	0,8400	13.439	11.333,81
10/1/2005	0,8600	-4,44%	0,9000	0,9000	0,8600	26.796	23.291,43
07/1/2005	0,9000	-4,26%	0,9400	0,9400	0,9000	12.252	11.171,39
05/1/2005	0,9400	0,00%	0,9200	0,9400	0,9000	7.261	6.590,33
04/1/2005	0,9400	0,00%	0,9400	0,9400	0,9200	21.267	19.995,82
03/1/2005	0,9400	0,00%	0,9400	0,9400	0,9000	11.479	10.480,12
31/12/2004	0,9400	0,00%	0,9400	0,9600	0,9400	7.782	7.289,40
30/12/2004	0,9400	-2,08%	0,9400	0,9400	0,9200	23.342	21.840,19
29/12/2004	0,9600	0,00%	0,9600	0,9600	0,9400	14.854	14.243,89
28/12/2004	0,9600	0,00%	0,9400	0,9600	0,9400	9.193	8.704,83
27/12/2004	0,9600	2,13%	0,9400	0,9600	0,9000	33.465	30.963,19
24/12/2004	0,9400	-2,08%	0,9400	0,9400	0,9200	17.924	16.608,70
23/12/2004	0,9600	-4,00%	1,0000	1,0000	0,9400	30.597	29.370,83
22/12/2004	1,0000	-1,96%	1,0200	1,0200	0,9600	41.758	40.778,12
21/12/2004	1,0200	-5,56%	1,0400	1,0600	1,0200	31.900	32.958,83
20/12/2004	1,0800	-1,82%	1,1200	1,1600	1,0800	90.271	101.948,47
17/12/2004	1,1000	0,00%	1,0800	1,1000	1,0600	32.165	34.445,69
16/12/2004	1,1000	-1,79%	1,1000	1,1200	1,1000	26.269	28.952,55
15/12/2004	1,1200	-1,75%	1,1200	1,1200	1,1000	7.095	7.929,10
14/12/2004	1,1400	0,00%	1,1400	1,1400	1,1000	16.206	18.094,99
13/12/2004	1,1400	0,00%	1,1400	1,1600	1,1200	3.772	4.297,68
10/12/2004	1,1400	0,00%	1,1400	1,1600	1,1400	12.184	13.996,65
09/12/2004	1,1400	-1,72%	1,1400	1,1600	1,1200	4.518	5.117,89
08/12/2004	1,1600	1,75%	1,1400	1,1600	1,1400	32.789	37.613,38
07/12/2004	1,1400	-1,72%	1,1400	1,1600	1,1200	71.388	80.690,37
06/12/2004	1,1600	-1,69%	1,1600	1,1600	1,1400	39.562	45.454,10
03/12/2004	1,1800	-1,67%	1,2000	1,2000	1,1600	22.068	26.053,50
02/12/2004	1,2000	-3,23%	1,2200	1,2400	1,1800	14.197	17.014,21
01/12/2004	1,2400	0,00%	1,2600	1,2600	1,2200	18.984	23.890,15
30/11/2004	1,2400	0,00%	1,2400	1,2400	1,2000	9.268	11.340,16
29/11/2004	1,2400	-1,59%	1,2600	1,2600	1,2000	26.008	31.778,31
26/11/2004	1,2600	0,00%	1,2600	1,2600	1,2200	11.296	13.951,88
25/11/2004	1,2600	0,00%	1,2600	1,2600	1,2400	9.996	12.481,31
24/11/2004	1,2600	0,00%	1,2600	1,2600	1,2600	848	1.063,12
23/11/2004	1,2600	0,00%	1,2600	1,2600	1,2400	4.111	5.115,97
22/11/2004	1,2600	0,00%	1,2600	1,2600	1,2200	10.605	13.133,00
19/11/2004	1,2600	0,00%	1,2800	1,2800	1,2200	20.366	25.370,79
18/11/2004	1,2600	0,00%	1,2800	1,2800	1,2600	2.782	3.549,30
17/11/2004	1,2600	0,00%	1,2600	1,2800	1,2600	3.641	4.616,67
16/11/2004	1,2600	-1,56%	1,2600	1,2600	1,2400	17.588	22.150,53
15/11/2004	1,2800	0,00%	1,2600	1,3000	1,2600	4.470	5.687,35
12/11/2004	1,2800	0,00%	1,2800	1,3000	1,2600	12.029	15.375,80
11/11/2004	1,2800	0,00%	1,2600	1,2800	1,2600	5.743	7.308,59
10/11/2004	1,2800	1,59%	1,2600	1,2800	1,2600	13.028	16.471,42
09/11/2004	1,2600	-1,56%	1,2800	1,2800	1,2600	3.906	4.994,59
08/11/2004	1,2800	-1,54%	1,2600	1,3000	1,2600	3.271	4.203,33
05/11/2004	1,3000	0,00%	1,3000	1,3000	1,2600	12.717	16.422,02
04/11/2004	1,3000	1,56%	1,2800	1,3000	1,2600	19.143	24.745,68
03/11/2004	1,2800	1,59%	1,2600	1,2800	1,2600	7.084	9.014,52
02/11/2004	1,2600	1,61%	1,2000	1,2600	1,2000	21.751	26.584,74
01/11/2004	1,2400	0,00%	1,2200	1,2400	1,2200	5.441	6.639,71
29/10/2004	1,2400	0,00%	1,2200	1,2600	1,2000	9.533	11.730,06
27/10/2004	1,2400	0,00%	1,2400	1,2600	1,2200	3.525	4.382,93
26/10/2004	1,2400	0,00%	1,2400	1,2400	1,2200	699	859,38
25/10/2004	1,2400	-1,59%	1,2400	1,2600	1,2200	6.393	7.852,72
22/10/2004	1,2600	0,00%	1,2400	1,2600	1,2200	3.114	3.864,89
21/10/2004	1,2600	0,00%	1,2600	1,2600	1,2200	12.218	15.179,56
20/10/2004	1,2600	0,00%	1,2400	1,2600	1,2200	6.524	8.107,87
19/10/2004	1,2600	1,61%	1,2400	1,2600	1,2200	6.012	7.129,02
18/10/2004	1,2400	0,00%	1,2400	1,2400	1,2200	3.424	4.222,92
15/10/2004	1,2400	1,64%	1,2400	1,2400	1,2200	12.091	14.862,44
14/10/2004	1,2200	0,00%	1,2200	1,2600	1,2000	17.224	21.358,95
13/10/2004	1,2200	-3,17%	1,2400	1,2600	1,2200	7.593	9.346,88
12/10/2004	1,2600	-1,56%	1,2800	1,2800	1,2400	12.771	16.081,66
11/10/2004	1,2800	-1,54%	1,3000	1,3000	1,2600	4.052	5.217,74
08/10/2004	1,3000	0,00%	1,3000	1,3000	1,2600	14.709	19.016,92
07/10/2004	1,3000	-1,52%	1,3200	1,3400	1,2600	18.760	24.602,09
06/10/2004	1,3200	4,76%	1,2600	1,3200	1,2400	43.606	55.646,34
05/10/2004	1,2600	3,28%	1,2200	1,2600	1,2200	7.976	9.832,87
04/10/2004	1,2200	0,00%	1,2200	1,2200	1,2000	1.162	1.407,08
01/10/2004	1,2200	-1,61%	1,2400	1,2400	1,1800	7.293	8.788,09
30/9/2004	1,2400	-1,59%	1,2600	1,2600	1,2200	2.711	3.347,20
29/9/2004	1,2600	0,00%	1,2600	1,2600	1,2200	12.733	15.713,04
28/9/2004	1,2600	1,61%	1,2200	1,2600	1,2200	16.525	20.466,91
27/9/2004	1,2400	0,00%	1,2400	1,2400	1,2000	3.716	4.522,12
24/9/2004	1,2400	-1,59%	1,2400	1,2400	1,2200	4.063	4.998,96
23/9/2004	1,2600	0,00%	1,2600	1,2600	1,2200	9.193	11.312,72
22/9/2004	1,2600	0,00%	1,2000	1,2600	1,2000	8.032	9.934,47
21/9/2004	1,2600	0,00%	1,2600	1,2600	1,2200	4.787	5.952,01
20/9/2004	1,2600	0,00%	1,2800	1,2800	1,2200	3.955	4.943,36
17/9/2004	1,2600	0,00%	1,2600	1,2600	1,2400	2.711	3.398,64
16/9/2004	1,2600	-4,55%	1,3600	1,4600	1,2200	10.777	13.808,06
15/9/2004	1,3200	0,00%	1,3200	1,3200	1,2600	5.267	6.825,03
14/9/2004	1,3200	0,00%	1,3200	1,4800	1,3000	4.754	6.482,28
13/9/2004	1,3200	-1,49%	1,3400	1,3400	1,3000	5.508	7.266,67
10/9/2004	1,3400	-2,90%	1,3600	1,3600	1,3400	10.900	14.802,93
09/9/2004	1,3800	0,00%	1,3400	1,3800	1,3400	6.919	9.330,90
08/9/2004	1,3800	0,00%	1,3800	1,3800	1,3400	3.092	4.236,46
07/9/2004	1,3800	-2,82%	1,4200	1,4200	1,3600	9.123	12.810,42
06/9/2004	1,4200	-1,39%	1,4400	1,4400	1,4200	3.678	5.210,80
03/9/2004	1,4400	-1,37%	1,4400	1,4400	1,4200	7.181	10.260,30
02/9/2004	1,4600	0,00%	1,4600	1,4600	1,4400	407	589,22
01/9/2004	1,4600	1,39%	1,4400	1,4600	1,4400	4.222	6.101,50
31/8/2004	1,4400	0,00%	1,4400	1,4600	1,4400	7.319	10.577,68
30/8/2004	1,4400	0,00%	1,4400	1,4400	1,4400	803	1.157,20
27/8/2004	1,4400	0,00%	1,4400	1,4400	1,4200	3.118	4.473,07
26/8/2004	1,4400	1,41%	1,4400	1,4400	1,4000	4.574	6.473,88
25/8/2004	1,4200	-1,39%	1,4400	1,4400	1,3600	6.707	9.409,66
24/8/2004	1,4400	-1,37%	1,4600	1,4600	1,4200	5.889	8.413,26
23/8/2004	1,4600	-2,67%	1,5200	1,5200	1,4400	7.748	11.323,30
20/8/2004	1,5000	0,00%	1,5200	1,5200	1,4800	3.473	5.163,30
19/8/2004	1,5000	0,00%	1,5000	1,5200	1,4800	3.492	5.190,50
18/8/2004	1,5000	-1,32%	1,5200	1,5200	1,4800	2.644	3.956,72
17/8/2004	1,5200	0,00%	1,5200	1,5200	1,5000	3.152	4.783,00
16/8/2004	1,5200	0,00%	1,5200	1,5400	1,5200	3.391	5.182,94
12/8/2004	1,5200	-1,30%	1,5400	1,5400	1,5200	6.759	10.344,80
11/8/2004	1,5400	1,32%	1,5400	1,5400	1,5200	4.670	7.172,26
10/8/2004	1,5200	0,00%	1,5200	1,5200	1,5000	5.713	8.679,28
09/8/2004	1,5200	1,33%	1,5000	1,5200	1,4600	16.986	25.267,16
06/8/2004	1,5000	0,00%	1,5000	1,5200	1,4800	13.906	20.673,26
05/8/2004	1,5000	0,00%	1,5000	1,5200	1,4800	16.236	24.347,85
04/8/2004	1,5000	0,00%	1,4800	1,5000	1,4600	3.592	5.322,39
03/8/2004	1,5000	4,17%	1,4400	1,5200	1,4200	26.956	38.883,38
02/8/2004	1,4400	-2,70%	1,4800	1,4800	1,4400	9.074	13.094,80
30/7/2004	1,4800	1,37%	1,4600	1,5000	1,4400	17.575	25.992,55
29/7/2004	1,4600	5,80%	1,3800	1,5000	1,3800	111.125	160.193,38
28/7/2004	1,3800	1,47%	1,3800	1,3800	1,3400	9.100	12.453,44
27/7/2004	1,3600	0,00%	1,3600	1,3800	1,3000	36.534	48.596,06
26/7/2004	1,3600	-2,86%	1,4000	1,4200	1,3400	11.273	15.594,87
23/7/2004	1,4000	2,94%	1,3600	1,4200	1,3600	11.953	16.576,47
22/7/2004	1,3600	-2,86%	1,4000	1,4000	1,3400	4.847	6.638,27
21/7/2004	1,4000	1,45%	1,3800	1,4000	1,3600	9.780	13.526,85
20/7/2004	1,3800	1,47%	1,3800	1,4000	1,3600	12.494	17.174,87
19/7/2004	1,3600	0,00%	1,3600	1,3800	1,3400	6.845	9.296,53
16/7/2004	1,3600	1,49%	1,3400	1,3600	1,3200	6.979	9.350,77
15/7/2004	1,3400	0,00%	1,3400	1,3400	1,3200	5.370	7.132,44
14/7/2004	1,3400	0,00%	1,3600	1,3600	1,3400	6.856	9.288,61
13/7/2004	1,3400	3,08%	1,3400	1,3400	1,3200	11.214	14.861,84
12/7/2004	1,3000	0,00%	1,3000	1,3400	1,3000	19.399	25.601,64
09/7/2004	1,3000	3,17%	1,2600	1,3000	1,2600	22.012	28.306,60
08/7/2004	1,2600	5,00%	1,2000	1,2800	1,1800	82.089	100.768,98
07/7/2004	1,2000	-4,76%	1,2400	1,2600	1,1800	2.967	3.632,64
06/7/2004	1,2600	-1,56%	1,2800	1,2800	1,2000	21.411	26.281,03
05/7/2004	1,2800	-4,48%	1,3200	1,3400	1,2800	30.698	39.334,19
02/7/2004	1,3400	0,00%	1,3200	1,3400	1,2800	1.852	2.432,26
01/7/2004	1,3400	-1,47%	1,3400	1,3600	1,3000	3.932	5.231,76
30/6/2004	1,3600	-1,45%	1,3800	1,4000	1,3000	31.769	43.488,39
29/6/2004	1,3800	-2,82%	1,4000	1,4000	1,3400	3.086	4.264,51
28/6/2004	1,4200	-1,39%	1,4400	1,4400	1,3800	12.554	17.652,41
25/6/2004	1,4400	-1,37%	1,4600	1,4600	1,4000	15.493	22.404,28
24/6/2004	1,4600	-2,67%	1,4800	1,5000	1,4200	6.733	9.774,50
23/6/2004	1,5000	-3,85%	1,5400	1,5600	1,4200	16.184	24.637,70
22/6/2004	1,5600	0,00%	1,5600	1,5600	1,5200	5.631	8.725,04
21/6/2004	1,5600	0,00%	1,5600	1,5600	1,5400	3.510	5.442,40
18/6/2004	1,5600	0,00%	1,5400	1,5600	1,5200	13.611	21.153,47
17/6/2004	1,5600	0,00%	1,5400	1,5600	1,5200	11.023	17.060,71
16/6/2004	1,5600	1,30%	1,5200	1,5600	1,5200	23.822	36.685,25
15/6/2004	1,5400	-3,75%	1,6000	1,6000	1,5200	9.477	14.893,20
14/6/2004	1,6000	0,00%	1,6000	1,6000	1,6000	8.689	13.868,68
11/6/2004	1,6000	-1,23%	1,6000	1,6000	1,5800	9.257	14.720,98
10/6/2004	1,6200	-2,41%	1,6400	1,6800	1,6000	52.964	86.850,36
09/6/2004	1,6600	-1,19%	1,6400	1,6800	1,6200	15.560	25.547,76
08/6/2004	1,6800	-2,33%	1,6800	1,6800	1,6400	9.806	16.351,42
07/6/2004	1,7200	-1,15%	1,7400	1,7400	1,6800	9.597	16.356,60
04/6/2004	1,7400	0,00%	1,7200	1,7400	1,6800	9.167	15.762,60
03/6/2004	1,7400	3,57%	1,6800	1,7400	1,6600	34.152	57.908,60
02/6/2004	1,6800	3,70%	1,6400	1,6800	1,6200	33.663	55.779,80
01/6/2004	1,6200	0,00%	1,6200	1,6400	1,6000	26.631	43.233,00
28/5/2004	1,6200	0,00%	1,6200	1,6200	1,6000	21.439	34.496,80
27/5/2004	1,6200	1,25%	1,6400	1,6400	1,5800	21.686	34.837,60
26/5/2004	1,6000	0,00%	1,6200	1,6600	1,5600	80.275	129.077,60
25/5/2004	1,6000	-1,23%	1,6200	1,6200	1,5800	5.123	8.180,40
24/5/2004	1,6200	0,00%	1,6600	1,6600	1,5800	13.047	21.185,80
21/5/2004	1,6200	-3,57%	1,6400	1,6800	1,6000	15.508	25.415,00
20/5/2004	1,6800	0,00%	1,6800	1,7000	1,6200	15.844	26.500,40
19/5/2004	1,6800	-1,18%	1,7000	1,7400	1,6600	16.113	27.208,80
18/5/2004	1,7000	-2,30%	1,7400	1,7600	1,6800	11.615	20.008,40
17/5/2004	1,7400	-2,25%	1,7600	1,7600	1,7200	15.261	26.666,40
14/5/2004	1,7800	0,00%	1,7600	1,7800	1,7400	10.652	18.810,20
13/5/2004	1,7800	1,14%	1,7600	1,7800	1,7600	16.494	29.268,80
12/5/2004	1,7600	0,00%	1,7400	1,7800	1,7400	10.786	19.135,80
11/5/2004	1,7600	0,00%	1,7600	1,7800	1,7000	18.194	31.855,00
10/5/2004	1,7600	-2,22%	1,7800	1,7800	1,7400	27.012	47.522,80
07/5/2004	1,8000	0,00%	1,8200	1,8200	1,7600	26.811	47.796,00
06/5/2004	1,8000	1,12%	1,8200	1,8400	1,7600	13.338	23.911,00
05/5/2004	1,7800	-3,26%	1,8400	1,8400	1,7400	53.980	96.437,60
04/5/2004	1,8400	4,55%	1,7600	1,8400	1,7600	59.596	108.052,40
03/5/2004	1,7600	4,76%	1,6800	1,7800	1,6800	68.436	117.771,20
30/4/2004	1,6800	0,00%	1,6800	1,7000	1,6600	8.191	13.790,60
29/4/2004	1,6800	-1,18%	1,7000	1,7800	1,6600	49.704	86.728,60
28/4/2004	1,7000	-1,16%	1,6800	1,7200	1,6600	25.802	43.947,00
27/4/2004	1,7200	0,00%	1,7200	1,7400	1,6800	26.094	44.340,60
26/4/2004	1,7200	0,00%	1,7200	1,7400	1,6800	13.516	23.199,80
23/4/2004	1,7200	0,00%	1,7600	1,7600	1,6800	33.435	57.243,00
22/4/2004	1,7200	3,61%	1,6800	1,7400	1,6600	46.190	78.473,20
21/4/2004	1,6600	1,22%	1,6400	1,6800	1,6000	40.216	66.390,00
20/4/2004	1,6400	2,50%	1,6000	1,6400	1,6000	12.128	19.756,40
19/4/2004	1,6000	-3,61%	1,6600	1,6600	1,6000	27.996	45.022,40
16/4/2004	1,6600	5,06%	1,5800	1,6600	1,5800	36.747	59.976,40
15/4/2004	1,5800	-2,47%	1,6200	1,6400	1,5600	17.746	28.110,00
14/4/2004	1,6200	-3,57%	1,6600	1,6600	1,5800	21.305	34.328,00
13/4/2004	1,6800	0,00%	1,7000	1,7000	1,6400	4.677	7.834,80
08/4/2004	1,6800	1,20%	1,6800	1,6800	1,6000	5.527	9.224,20
07/4/2004	1,6600	1,22%	1,6400	1,6800	1,6400	8.637	14.243,80
06/4/2004	1,6400	0,00%	1,6400	1,6800	1,6200	53.666	87.978,60
05/4/2004	1,6400	2,50%	1,6000	1,6600	1,6000	20.924	33.877,40
02/4/2004	1,6000	0,00%	1,5800	1,6000	1,5600	38.739	61.542,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%