Συνεχης ενημερωση

ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)

10,0200 €

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
10/3/2005	9,4000	-0,84%	9,4400	9,4400	9,4000	1.200	,00
09/3/2005	9,4800	1,28%	9,3200	9,4800	9,3000	3.200	,00
08/3/2005	9,3600	-0,43%	9,4800	9,5000	9,3600	5.390	,00
07/3/2005	9,4000	0,21%	9,5000	9,5000	9,4000	2.000	,00
04/3/2005	9,3800	-0,64%	9,5000	9,5000	9,3600	2.950	,00
03/3/2005	9,4400	0,43%	9,3000	9,5000	9,3000	2.760	,00
02/3/2005	9,4000	-1,05%	9,4000	9,5000	9,2200	10.460	,00
01/3/2005	9,5000	0,64%	9,4400	9,5000	9,3200	10.930	,00
28/2/2005	9,4400	-1,05%	9,5000	9,6800	9,4400	730	,00
25/2/2005	9,5400	-2,45%	9,5200	9,7800	9,4000	4.250	,00
24/2/2005	9,7800	0,00%	9,6000	9,7800	9,5600	2.220	,00
23/2/2005	9,7800	0,82%	9,5400	9,7800	9,5000	810	,00
22/2/2005	9,7000	1,04%	9,6000	9,7600	9,6000	320	,00
21/2/2005	9,6000	0,00%	9,6000	9,7000	9,5000	1.520	,00
18/2/2005	9,6000	1,05%	9,4000	9,6000	9,4000	1.870	,00
17/2/2005	9,5000	0,00%	9,5000	9,5000	9,4000	3.090	,00
16/2/2005	9,5000	0,00%	9,3200	9,5000	9,3200	1.180	,00
15/2/2005	9,5000	0,00%	9,4800	9,6000	9,4800	2.240	,00
14/2/2005	9,5000	2,15%	9,2600	9,6600	9,2600	80	,00
11/2/2005	9,3000	-0,21%	9,0800	9,3200	9,0600	920	,00
10/2/2005	9,3200	-1,69%	9,4000	9,5000	9,0200	5.900	,00
09/2/2005	9,4800	-1,66%	9,4200	9,6000	9,4000	190	,00
08/2/2005	9,6400	-1,83%	9,6800	9,7000	9,5400	560	,00
07/2/2005	9,8200	0,20%	9,8200	9,8200	9,6000	360	,00
04/2/2005	9,8000	2,30%	9,7800	9,8000	9,7800	30	,00
03/2/2005	9,5800	0,42%	9,5000	9,7800	9,4000	4.340	,00
02/2/2005	9,5400	-3,83%	9,8800	9,8800	9,5000	320	,00
01/2/2005	9,9200	1,43%	9,5600	9,9200	9,5600	360	,00
31/1/2005	9,7800	1,66%	9,9000	9,9000	9,6600	2.620	,00
28/1/2005	9,6200	-0,82%	9,7000	9,9800	9,4600	4.280	,00
27/1/2005	9,7000	1,25%	9,4400	9,8000	9,4200	530	,00
26/1/2005	9,5800	1,91%	9,5200	9,6000	9,3800	970	,00
25/1/2005	9,4000	-1,05%	9,5000	9,5000	9,4000	2.170	,00
24/1/2005	9,5000	0,64%	9,4200	9,5000	9,4200	1.510	,00
21/1/2005	9,4400	-0,21%	9,5600	9,5600	9,4200	1.530	,00
20/1/2005	9,4600	-1,87%	9,4600	9,5400	9,4600	1.550	,00
19/1/2005	9,6400	0,84%	9,4600	9,6400	9,4400	1.150	,00
18/1/2005	9,5600	-1,24%	9,4800	9,6600	9,4400	1.360	,00
17/1/2005	9,6800	-0,82%	9,5000	9,7400	9,4600	820	,00
14/1/2005	9,7600	0,83%	9,4600	9,7800	9,4600	1.360	,00
13/1/2005	9,6800	2,11%	9,5000	9,6800	9,4600	1.190	,00
12/1/2005	9,4800	-1,25%	9,7600	9,7800	9,4800	2.070	,00
11/1/2005	9,6000	0,00%	9,6000	9,7600	9,6000	880	,00
10/1/2005	9,6000	-0,83%	9,6800	9,6800	9,6000	520	,00
07/1/2005	9,6800	0,83%	9,6600	9,7600	9,6600	1.840	,00
05/1/2005	9,6000	-0,21%	9,6200	9,6200	9,4600	4.120	,00
04/1/2005	9,6200	-0,82%	9,6400	9,7000	9,6000	1.530	,00
03/1/2005	9,7000	-2,81%	9,7800	9,7800	9,6000	1.150	,00
31/12/2004	9,9800	1,01%	9,8800	9,9800	9,8800	240	,00
30/12/2004	9,8800	-0,20%	9,8800	9,8800	9,8800	70	,00
29/12/2004	9,9000	2,48%	9,8400	9,9000	9,8400	210	,00
28/12/2004	9,6600	0,00%	9,6600	9,6600	9,6600		,00
27/12/2004	9,6600	-2,62%	10,1200	10,1200	9,6600	120	,00
24/12/2004	9,9200	3,55%	9,9200	9,9200	9,9200	60	,00
23/12/2004	9,5800	-3,23%	9,6000	9,8200	9,5800	670	,00
22/12/2004	9,9000	0,00%	9,6200	9,9000	9,6000	1.790	,00
21/12/2004	9,9000	-0,60%	9,7200	9,9000	9,6000	630	,00
20/12/2004	9,9600	3,75%	9,6800	9,9600	9,6800	3.610	,00
17/12/2004	9,6000	-4,00%	9,6000	9,8400	9,6000	1.240	,00
16/12/2004	10,0000	0,00%	9,8000	10,0000	9,8000	70	,00
15/12/2004	10,0000	3,52%	9,9000	10,0000	9,5400	3.060	,00
14/12/2004	9,6600	-5,85%	10,0600	10,0600	9,6600	1.020	,00
13/12/2004	10,2600	0,98%	10,1600	10,2800	10,1000	1.580	,00
10/12/2004	10,1600	-3,61%	10,5400	10,5400	10,1600	2.490	,00
09/12/2004	10,5400	-1,13%	10,0800	10,5800	10,0800	360	,00
08/12/2004	10,6600	0,57%	10,6000	10,6600	10,6000	950	,00
07/12/2004	10,6000	0,76%	10,6000	10,7600	10,5200	2.650	,00
06/12/2004	10,5200	4,78%	10,1000	10,5400	10,0000	3.720	,00
03/12/2004	10,0400	2,45%	9,8000	10,3000	9,8000	2.210	,00
02/12/2004	9,8000	0,41%	9,5000	9,8000	9,5000	3.970	,00
01/12/2004	9,7600	0,62%	9,6600	9,7600	9,6600	1.760	,00
30/11/2004	9,7000	-0,41%	9,3200	9,7400	9,3200	840	,00
29/11/2004	9,7400	0,00%	9,7400	9,7400	9,7400		,00
26/11/2004	9,7400	0,41%	9,7600	9,7600	9,7000	440	,00
25/11/2004	9,7000	-0,82%	9,5000	9,7000	9,5000	510	,00
24/11/2004	9,7800	4,04%	9,3200	9,7800	9,3200	680	,00
23/11/2004	9,4000	-2,89%	9,5200	9,5200	9,4000	470	,00
22/11/2004	9,6800	-2,22%	10,8600	10,8800	9,5000	2.230	,00
19/11/2004	9,9000	6,45%	9,4000	9,9000	9,4000	2.810	,00
18/11/2004	9,3000	1,09%	9,3400	9,3800	9,2000	6.350	,00
17/11/2004	9,2000	-1,08%	9,3000	9,3000	9,2000	1.250	,00
16/11/2004	9,3000	0,00%	9,3000	9,3200	9,3000	1.290	,00
15/11/2004	9,3000	-0,64%	9,2000	9,3000	9,2000	1.890	,00
12/11/2004	9,3600	0,65%	9,3000	9,4200	9,3000	2.310	,00
11/11/2004	9,3000	-1,27%	9,3400	9,4400	9,3000	1.250	,00
10/11/2004	9,4200	0,64%	9,3600	9,4200	9,3000	1.730	,00
09/11/2004	9,3600	-0,43%	9,3000	9,3600	9,2000	1.130	,00
08/11/2004	9,4000	-0,84%	9,4000	9,4000	9,3000	1.440	,00
05/11/2004	9,4800	0,85%	9,4000	9,5000	9,4000	590	,00
04/11/2004	9,4000	0,00%	9,4000	9,4000	9,4000	2.370	,00
03/11/2004	9,4000	-1,26%	9,5800	9,5800	9,4000	3.210	,00
02/11/2004	9,5200	1,28%	9,3000	9,5200	9,3000	1.320	,00
01/11/2004	9,4000	0,00%	9,4000	9,4000	9,4000	500	,00
29/10/2004	9,4000	1,08%	9,4000	9,4000	9,4000	500	,00
27/10/2004	9,3000	0,00%	9,3000	9,3200	9,3000	2.710	,00
26/10/2004	9,3000	0,00%	9,4000	9,4000	9,3000	6.420	,00
25/10/2004	9,3000	0,00%	9,4000	9,4000	9,3000	4.230	,00
22/10/2004	9,3000	-0,43%	9,3400	9,3400	9,3000	2.360	,00
21/10/2004	9,3400	0,21%	9,3000	9,4600	9,3000	7.150	,00
20/10/2004	9,3200	-0,85%	9,4000	9,4000	9,3000	4.390	,00
19/10/2004	9,4000	0,00%	9,4000	9,4000	9,4000	4.000	,00
18/10/2004	9,4000	0,00%	9,4000	9,4000	9,3000	2.410	,00
15/10/2004	9,4000	0,00%	9,4000	9,4000	9,4000	500	,00
14/10/2004	9,4000	1,08%	9,3000	9,4000	9,3000	3.740	,00
13/10/2004	9,3000	-1,06%	9,4000	9,4000	9,3000	1.900	,00
12/10/2004	9,4000	0,00%	9,4000	9,4000	9,4000	1.150	,00
11/10/2004	9,4000	-2,69%	9,4200	9,7200	9,4000	4.680	,00
08/10/2004	9,6600	0,00%	9,4600	9,6600	9,3000	3.210	,00
07/10/2004	9,6600	-0,62%	9,4600	9,6800	9,4600	60	,00
06/10/2004	9,7200	3,40%	9,7200	9,7200	9,7200	10	,00
05/10/2004	9,4000	-2,69%	9,7200	9,7200	9,4000	6.600	,00
04/10/2004	9,6600	1,26%	9,5400	9,7000	9,4000	940	,00
01/10/2004	9,5400	1,27%	9,4400	9,5400	9,4400	120	,00
30/9/2004	9,4200	-0,84%	9,5000	9,5000	9,4200	1.210	,00
29/9/2004	9,5000	1,06%	9,4000	9,5600	9,4000	1.750	,00
28/9/2004	9,4000	0,00%	9,3000	9,4000	9,3000	4.280	,00
27/9/2004	9,4000	0,00%	9,4000	9,4000	9,4000	3.960	,00
24/9/2004	9,4000	0,00%	9,4000	9,4200	9,3000	6.070	,00
23/9/2004	9,4000	0,00%	9,4200	9,4200	9,4000	2.750	,00
22/9/2004	9,4000	-3,09%	9,4000	9,4200	9,4000	5.450	,00
21/9/2004	9,7000	0,83%	9,6000	9,7400	9,6000	100	,00
20/9/2004	9,6200	1,48%	9,6000	9,6200	9,6000	200	,00
17/9/2004	9,4800	0,85%	9,0000	9,5000	9,0000	2.340	,00
16/9/2004	9,4000	0,21%	9,3800	9,4800	9,2400	3.920	,00
15/9/2004	9,3800	1,52%	9,2400	9,3800	9,1000	5.060	,00
14/9/2004	9,2400	-0,65%	9,3000	9,3000	9,0600	5.680	,00
13/9/2004	9,3000	0,87%	9,1400	9,3000	9,1400	1.510	,00
10/9/2004	9,2200	3,60%	9,0000	9,2200	9,0000	2.940	,00
09/9/2004	8,9000	3,49%	8,8000	8,9800	8,8000	1.160	,00
08/9/2004	8,6000	1,90%	8,6000	8,6000	8,5800	2.750	,00
07/9/2004	8,4400	-0,47%	8,3600	8,4400	8,3600	1.000	,00
06/9/2004	8,4800	0,00%	8,4800	8,4800	8,3000	220	,00
03/9/2004	8,4800	-0,47%	8,5000	8,5400	8,3000	1.880	,00
02/9/2004	8,5200	-2,96%	8,7800	8,7800	8,5000	1.470	,00
01/9/2004	8,7800	-1,35%	8,6200	8,7800	8,5800	870	,00
31/8/2004	8,9000	-1,11%	8,7000	8,9000	8,7000	390	,00
30/8/2004	9,0000	0,67%	8,7800	9,0000	8,7800	120	,00
27/8/2004	8,9400	1,36%	8,8400	9,0000	8,8400	1.550	,00
26/8/2004	8,8200	2,08%	8,6000	9,5000	8,6000	2.530	,00
25/8/2004	8,6400	-2,48%	8,6200	8,7800	8,6200	510	,00
24/8/2004	8,8600	-1,12%	8,6400	8,8600	8,6200	1.310	,00
23/8/2004	8,9600	0,22%	8,8200	8,9600	8,8000	670	,00
20/8/2004	8,9400	-1,54%	9,0800	9,0800	8,9400	1.080	,00
19/8/2004	9,0800	0,22%	9,1200	9,1200	9,0200	1.380	,00
18/8/2004	9,0600	0,67%	9,1600	9,1600	9,0000	180	,00
17/8/2004	9,0000	-4,26%	9,0000	9,2200	9,0000	680	,00
16/8/2004	9,4000	0,00%	9,4000	9,4000	9,4000		,00
12/8/2004	9,4000	3,52%	8,9200	9,5000	8,9200	660	,00
11/8/2004	9,0800	0,00%	9,0800	9,0800	9,0800		,00
10/8/2004	9,0800	0,00%	9,0800	9,0800	9,0800		,00
09/8/2004	9,0800	0,00%	9,0800	9,0800	9,0800		,00
06/8/2004	9,0800	0,00%	9,0800	9,0800	9,0800		,00
05/8/2004	9,0800	-0,22%	8,9000	9,0800	8,8800	2.110	,00
04/8/2004	9,1000	-0,66%	8,8200	9,1000	8,8200	900	,00
03/8/2004	9,1600	-0,43%	9,0000	9,1800	8,8600	910	,00
02/8/2004	9,2000	2,22%	9,0000	9,2000	8,8200	590	,00
30/7/2004	9,0000	-1,96%	9,0400	9,0400	9,0000	650	,00
29/7/2004	9,1800	-0,43%	9,2000	9,2400	9,0200	380	,00
28/7/2004	9,2200	0,88%	9,1000	9,2600	9,1000	880	,00
27/7/2004	9,1400	-0,22%	9,0600	9,1400	9,0400	60	,00
26/7/2004	9,1600	0,00%	8,8000	9,1600	8,8000	520	,00
23/7/2004	9,1600	0,00%	9,1600	9,1600	9,1600	30	,00
22/7/2004	9,1600	-0,87%	9,0000	9,1600	9,0000	630	,00
21/7/2004	9,2400	2,21%	9,0600	9,2400	9,0400	1.010	,00
20/7/2004	9,0400	-2,38%	9,1200	9,1200	9,0400	800	,00
19/7/2004	9,2600	-0,22%	9,2600	9,3000	9,1000	1.010	,00
16/7/2004	9,2800	-0,43%	9,0200	9,2800	9,0200	750	,00
15/7/2004	9,3200	0,00%	9,3200	9,3200	9,3200		,00
14/7/2004	9,3200	0,43%	8,8000	9,3200	8,8000	220	,00
13/7/2004	9,2800	-0,22%	9,1400	9,2800	9,1200	560	,00
12/7/2004	9,3000	0,22%	9,3000	9,3000	9,3000	20	,00
09/7/2004	9,2800	-0,64%	9,3400	9,3400	9,0400	590	,00
08/7/2004	9,3400	2,41%	9,1200	9,4000	9,1200	970	,00
07/7/2004	9,1200	-3,80%	9,1400	9,1600	9,1200	250	,00
06/7/2004	9,4800	0,00%	9,5000	9,5000	9,1200	50	,00
05/7/2004	9,4800	-0,42%	9,1400	9,4800	9,1200	130	,00
02/7/2004	9,5200	0,00%	9,5200	9,5200	9,5200		,00
01/7/2004	9,5200	1,71%	9,1000	9,5200	9,1000	380	,00
30/6/2004	9,3600	-0,43%	9,2400	9,3600	9,1000	670	,00
29/6/2004	9,4000	-1,05%	9,0400	9,4000	9,0200	880	,00
28/6/2004	9,5000	5,32%	9,6200	9,6400	9,0000	230	,00
25/6/2004	9,0200	-2,17%	9,0800	9,2000	9,0200	690	,00
24/6/2004	9,2200	-3,76%	9,2200	9,4000	9,2000	2.500	,00
23/6/2004	9,5800	0,42%	9,5800	9,5800	9,5800	10	,00
22/6/2004	9,5400	1,71%	9,3800	9,5400	9,3800	180	,00
21/6/2004	9,3800	0,00%	9,3800	9,3800	9,1800	1.330	,00
18/6/2004	9,3800	1,96%	9,0000	9,3800	9,0000	160	,00
17/6/2004	9,2000	0,88%	9,3000	9,3000	8,9400	1.230	,00
16/6/2004	9,1200	-2,36%	9,1200	9,2600	9,0800	1.490	,00
15/6/2004	9,3400	0,21%	9,0800	9,3400	9,0000	2.620	,00
14/6/2004	9,3200	-0,43%	9,2000	9,3200	9,2000	340	,00
11/6/2004	9,3600	0,21%	9,3800	9,4600	9,1600	950	,00
10/6/2004	9,3400	-3,51%	9,2400	9,3600	9,0600	3.190	,00
09/6/2004	9,6800	0,62%	9,6000	9,6800	9,6000	80	,00
08/6/2004	9,6200	-0,62%	9,3200	9,6200	9,3200	100	,00
07/6/2004	9,6800	-0,41%	9,2000	9,6800	9,2000	1.110	,00
04/6/2004	9,7200	0,00%	9,7200	9,7200	9,7200		,00
03/6/2004	9,7200	-1,82%	9,7000	9,8000	9,6000	520	,00
02/6/2004	9,9000	1,02%	9,9000	10,0000	9,9000	550	,00
01/6/2004	9,8000	2,30%	9,5200	9,8000	9,5200	1.350	,00
28/5/2004	9,5800	-0,21%	9,6000	9,6000	9,3400	630	,00
27/5/2004	9,6000	2,78%	9,3400	9,7000	9,3400	330	,00
26/5/2004	9,3400	-2,71%	10,1600	10,1600	9,3400	740	,00
25/5/2004	9,6000	-0,83%	9,6000	9,6000	9,3000	650	,00
24/5/2004	9,6800	-0,62%	9,7000	9,7400	9,6800	700	,00
21/5/2004	9,7400	2,31%	9,4000	10,3800	9,4000	740	,00
20/5/2004	9,5200	1,93%	9,2600	9,5200	9,2400	200	,00
19/5/2004	9,3400	-0,21%	9,2200	9,6200	9,1800	1.150	,00
18/5/2004	9,3600	-3,51%	9,5000	9,6600	9,1800	6.790	,00
17/5/2004	9,7000	-2,61%	9,7800	9,7800	9,4000	570	,00
14/5/2004	9,9600	1,84%	9,9600	9,9600	9,9600	10	,00
13/5/2004	9,7800	-0,20%	9,7600	9,8000	9,7600	960	,00
12/5/2004	9,8000	0,82%	9,5200	9,8000	9,3200	740	,00
11/5/2004	9,7200	0,41%	9,7400	9,7400	9,7200	400	,00
10/5/2004	9,6800	-2,22%	9,7200	9,7600	9,4000	2.140	,00
07/5/2004	9,9000	-0,40%	9,9400	9,9400	9,3400	1.320	,00
06/5/2004	9,9400	0,20%	9,9000	9,9400	9,8200	1.910	,00
05/5/2004	9,9200	-2,75%	10,1000	10,1200	9,9200	2.000	,00
04/5/2004	10,2000	-1,73%	10,3800	10,3800	10,1600	380	,00
03/5/2004	10,3800	-0,19%	10,1800	10,3800	10,1800	1.680	,00
30/4/2004	10,4000	1,36%	10,2400	10,7400	10,1200	720	,00
29/4/2004	10,2600	-1,91%	10,2200	10,3800	10,2200	580	,00
28/4/2004	10,4600	-0,19%	10,4800	10,5800	10,2200	670	,00
27/4/2004	10,4800	0,00%	10,3000	10,4800	10,3000	840	,00
26/4/2004	10,4800	-3,85%	10,7000	10,7000	10,4800	560	,00
23/4/2004	10,9000	1,49%	10,8000	10,9200	10,8000	550	,00
22/4/2004	10,7400	1,51%	10,3000	10,7400	10,3000	250	,00
21/4/2004	10,5800	2,12%	10,2000	10,6000	10,2000	780	,00
20/4/2004	10,3600	-0,77%	10,4400	10,5000	10,2400	3.010	,00
19/4/2004	10,4400	0,19%	10,4400	10,4400	10,2400	440	,00
16/4/2004	10,4200	1,56%	10,5800	10,8000	10,3000	3.810	,00
15/4/2004	10,2600	-3,21%	10,6000	10,6000	10,2600	270	,00
14/4/2004	10,6000	1,53%	10,2200	10,6000	10,2200	110	,00
13/4/2004	10,4400	-0,57%	10,2200	10,5800	10,1600	1.880	,00
08/4/2004	10,5000	-0,38%	10,4800	10,5000	10,4000	680	,00
07/4/2004	10,5400	-0,19%	10,3000	10,5400	10,3000	90	,00
06/4/2004	10,5600	-1,86%	10,5000	10,5800	10,5000	90	,00
05/4/2004	10,7600	3,66%	10,2200	10,7600	10,2000	370	,00
02/4/2004	10,3800	-1,70%	11,0200	11,0200	10,2400	630	,00
01/4/2004	10,5600	3,53%	11,0000	11,0000	10,2200	510	,00
31/3/2004	10,2000	-2,30%	10,1600	10,4600	10,1600	1.920	,00
30/3/2004	10,4400	-2,06%	10,6600	10,6600	10,1400	3.420	,00
29/3/2004	10,6600	0,19%	10,6400	10,8200	10,6200	1.270	,00
26/3/2004	10,6400	2,90%	10,3400	10,6800	10,3400	570	,00
24/3/2004	10,3400	1,97%	10,1800	10,3400	10,0000	1.210	,00
23/3/2004	10,1400	0,20%	10,3800	10,3800	10,0000	920	,00
22/3/2004	10,1200	-6,30%	10,7000	10,7000	9,9400	2.100	,00
19/3/2004	10,8000	1,50%	10,6000	10,9000	10,1200	2.850	,00
18/3/2004	10,6400	-6,34%	10,9400	11,1200	10,6400	1.500	,00
17/3/2004	11,3600	-0,35%	11,4000	11,4000	11,2000	90	,00
16/3/2004	11,4000	-1,21%	11,1000	11,4000	11,1000	770	,00
15/3/2004	11,5400	0,35%	11,2800	11,6000	11,2800	180	,00
12/3/2004	11,5000	-0,52%	11,5600	11,7400	11,2000	1.090	,00
11/3/2004	11,5600	0,35%	11,4000	11,6000	11,4000	1.040	,00
10/3/2004	11,5200	-3,19%	11,9000	11,9000	11,5200	670	,00
09/3/2004	11,9000	-1,65%	12,1000	12,1000	11,9000	600	,00
08/3/2004	12,1000	0,67%	12,2800	12,2800	12,1000	170	,00
05/3/2004	12,0200	1,35%	12,0000	12,0200	11,8600	1.110	,00
04/3/2004	11,8600	-0,34%	11,7000	11,8600	11,6800	530	,00
03/3/2004	11,9000	0,51%	11,9000	11,9000	11,8200	420	,00
02/3/2004	11,8400	0,17%	12,0000	12,0200	11,6800	1.500	,00
01/3/2004	11,8200	-1,99%	11,8400	11,8400	11,8200	570	,00
27/2/2004	12,0600	2,73%	12,1000	12,1000	11,8000	70	,00
26/2/2004	11,7400	-2,17%	11,5400	11,9200	11,5400	2.890	,00
25/2/2004	12,0000	-0,17%	11,8800	12,0000	11,8800	500	,00
24/2/2004	12,0200	-2,44%	12,0000	12,1400	11,8200	830	,00
20/2/2004	12,3200	0,33%	12,0000	12,3200	12,0000	2.910	,00
19/2/2004	12,2800	-0,16%	12,0000	12,3000	11,6000	2.810	,00
18/2/2004	12,3000	0,00%	12,2800	12,3000	12,0200	200	,00
17/2/2004	12,3000	-0,65%	12,0400	12,3000	12,0400	950	,00
16/2/2004	12,3800	-0,80%	12,0400	12,6200	11,9000	200	,00
13/2/2004	12,4800	-2,35%	12,0600	12,4800	12,0600	200	,00
12/2/2004	12,7800	0,95%	12,6600	12,7800	12,6600	200	,00
11/2/2004	12,6600	6,75%	11,5600	12,7200	11,5600	1.540	,00
10/2/2004	11,8600	1,89%	11,9000	12,0000	11,6200	3.700	,00
09/2/2004	11,6400	-0,68%	11,9800	12,0000	11,6000	1.770	,00
06/2/2004	11,7200	-2,01%	11,8000	11,9200	11,5400	2.380	,00
05/2/2004	11,9600	1,36%	12,1000	12,1000	11,8000	710	,00
04/2/2004	11,8000	-1,34%	11,5200	12,8600	11,5200	940	,00
03/2/2004	11,9600	1,18%	12,1200	12,1200	11,7200	1.260	,00
02/2/2004	11,8200	-3,11%	11,9200	12,0400	11,8000	3.690	,00
30/1/2004	12,2000	0,16%	12,2600	12,3200	12,0200	4.060	,00
29/1/2004	12,1800	-1,77%	12,1200	12,5000	12,0000	5.830	,00
28/1/2004	12,4000	-0,48%	12,1400	12,4000	12,1400	720	,00
27/1/2004	12,4600	0,48%	13,0000	13,0000	12,2200	1.670	,00
26/1/2004	12,4000	-2,36%	12,4600	12,6800	12,4000	5.230	,00
23/1/2004	12,7000	-2,61%	13,4000	13,4000	12,6200	3.870	,00
22/1/2004	13,0400	3,16%	12,6600	13,6000	12,5200	13.200	,00
21/1/2004	12,6400	-0,16%	12,3600	12,7800	12,3600	1.290	,00
20/1/2004	12,6600	-1,71%	12,3200	12,7600	12,3200	820	,00
19/1/2004	12,8800	0,00%	12,8000	12,9000	12,6200	1.240	,00
16/1/2004	12,8800	0,00%	12,8000	12,9000	12,6400	2.340	,00
15/1/2004	12,8800	0,63%	12,8800	12,9800	12,5000	2.230	,00
14/1/2004	12,8000	2,07%	12,8000	12,9200	12,6000	3.550	,00
13/1/2004	12,5400	0,32%	12,4000	12,5800	12,4000	3.430	,00
12/1/2004	12,5000	0,64%	12,6200	12,6200	12,0000	1.310	,00
09/1/2004	12,4200	-0,64%	12,6000	12,6000	12,1000	1.180	,00
08/1/2004	12,5000	-1,11%	12,4600	12,8600	12,4600	2.870	,00
07/1/2004	12,6400	0,16%	12,7000	12,9000	12,4200	2.880	,00
05/1/2004	12,6200	0,00%	12,4800	12,8000	12,3000	2.560	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3100	13,24 %	0,2700	169.989
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	7,0000	3,70 %	0,2500	4.281
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.012
ΦΡΙΓΟ	0,4530	2,95 %	0,0130	90.872
ΓΚΜΕΖΖ	0,4430	2,90 %	0,0125	136.911
ΑΛΜΥ	5,0000	2,88 %	0,1400	80.426
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	300
ΣΑΝΜΕΖΖ	0,1938	2,65 %	0,0050	6.481
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΠΑΙΡ	0,8980	-2,81 %	-0,0260	3.784
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΠΡΔ	0,4580	-2,55 %	-0,0120	71.527
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΣΠΕΙΣ	7,4400	-2,11 %	-0,1600	1.602
CENER	15,4800	-2,03 %	-0,3200	135.800
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	300
ΚΟΡΔΕ	0,5160	-1,90 %	-0,0100	6.002

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4440	1,59 %	0,0540	36.251.470
ΑΛΦΑ	3,4290	0,32 %	0,0110	12.477.339
ΟΠΑΠ	18,2400	1,33 %	0,2400	10.934.057
MTLN	42,3400	0,57 %	0,2400	10.619.253
ΕΤΕ	13,2700	0,68 %	0,0900	8.218.865
ΜΠΕΛΑ	27,4000	0,74 %	0,2000	7.792.278
ΔΕΗ	17,8300	-0,78 %	-0,1400	7.076.070
TITC	48,8000	1,46 %	0,7000	3.857.637
ΟΤΕ	16,8000	0,06 %	0,0100	2.442.052
CENER	15,4800	-2,03 %	-0,3200	2.109.887

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4440	1,59 %	10.634.568	36,25εκ.
ΑΛΦΑ	3,4290	0,32 %	3.644.886	12,48εκ.
ΙΝΛΟΤ	1,0020	0,20 %	1.470.847	1,48εκ.
ΕΤΕ	13,2700	0,68 %	622.523	8,22εκ.
ΟΠΑΠ	18,2400	1,33 %	603.059	10,93εκ.
ΕΛΧΑ	3,9200	-1,26 %	463.934	1,86εκ.
ΕΛΛΑΚΤΩΡ	1,8980	-0,21 %	455.899	870,5χιλ.
ΔΕΗ	17,8300	-0,78 %	396.170	7,08εκ.
ΜΠΕΛΑ	27,4000	0,74 %	284.621	7,79εκ.
ΛΑΒΙ	0,9420	0,00 %	275.121	261,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3100	13,24 %	169.989	1,07 %
ΠΕΡΦ	8,3300	0,36 %	115.941	0,82 %
CNLCAP	7,0000	3,70 %	4.281	0,55 %
ΕΚΤΕΡ	3,5350	0,28 %	96.491	0,35 %
EIS	2,0350	-0,97 %	46.311	0,30 %
ΠΡΔ	0,4580	-2,55 %	71.527	0,29 %
ΕΥΡΩΒ	3,4440	1,59 %	10.634.568	0,29 %
ΑΛΜΥ	5,0000	2,88 %	80.426	0,25 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %
ΜΠΕΛΑ	27,4000	0,74 %	284.621	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3100	13,24 %	169.989	14,71 %
ΠΡΔ	0,4580	-2,55 %	71.527	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5160	-1,90 %	6.002	6,08 %
ΠΑΙΡ	0,8980	-2,81 %	3.784	5,19 %
CNLCAP	7,0000	3,70 %	4.281	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.012	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %
ΕΛΧΑ	3,9200	-1,26 %	463.934	3,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%