Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

5,3400 €

-0,2200 (-3,96%)

Άνοιγμα 5,5600
Υψηλό 5,5600
Χαμηλό 5,3400

Όγκος 20.304
Τζίρος 110.021 €
Πράξεις 73

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
01/4/2004	1,6000	0,00%	1,6400	1,6400	1,5600	26.654	42.601,40
31/3/2004	1,6000	2,56%	1,5600	1,6000	1,5000	178.768	282.675,80
30/3/2004	1,5600	1,30%	1,5400	1,6000	1,5200	54.224	84.314,80
29/3/2004	1,5400	1,32%	1,5200	1,5600	1,5000	46.168	70.838,40
26/3/2004	1,5200	5,56%	1,4600	1,5200	1,4600	33.121	49.291,20
24/3/2004	1,4400	-2,70%	1,5000	1,5000	1,3800	92.786	134.484,00
23/3/2004	1,4800	0,00%	1,4600	1,5000	1,4200	25.556	37.768,00
22/3/2004	1,4800	-9,76%	1,5600	1,6000	1,4400	169.121	249.485,40
19/3/2004	1,6400	-4,65%	1,7200	1,7400	1,6200	84.795	142.345,00
18/3/2004	1,7200	0,00%	1,7400	1,7400	1,6600	110.285	187.123,40
17/3/2004	1,7200	-2,27%	1,7400	1,7600	1,7200	24.146	41.844,20
16/3/2004	1,7600	0,00%	1,7200	1,7600	1,7200	32.606	56.629,80
15/3/2004	1,7600	0,00%	1,7000	1,7600	1,7000	51.987	90.435,40
12/3/2004	1,7600	0,00%	1,6800	1,7800	1,6800	88.286	155.320,60
11/3/2004	1,7600	-2,22%	1,7600	1,7800	1,7400	181.340	318.131,00
10/3/2004	1,8000	0,00%	1,7800	1,8200	1,7600	120.221	214.784,40
09/3/2004	1,8000	-2,17%	1,8200	1,8400	1,7600	105.496	191.357,60
08/3/2004	1,8400	-2,13%	1,9200	1,9200	1,8200	183.131	346.623,40
05/3/2004	1,8800	-2,08%	1,9200	1,9400	1,8800	203.339	387.199,80
04/3/2004	1,9200	3,23%	1,8600	1,9200	1,8400	111.450	210.654,00
03/3/2004	1,8600	-3,12%	1,9200	1,9400	1,8400	233.552	437.767,40
02/3/2004	1,9200	4,35%	1,8400	1,9400	1,8400	460.212	876.540,40
01/3/2004	1,8400	2,22%	1,7800	1,8800	1,7800	167.308	305.686,20
27/2/2004	1,8000	0,00%	1,7600	1,8400	1,7600	181.094	324.270,20
26/2/2004	1,8000	-55,00%	1,8600	1,9000	1,7600	1.056.716	1.944.416,80
18/2/2004	4,0000	0,00%	4,0000	4,0000	4,0000	160.000	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%