Συνεχης ενημερωση

ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)

3,2200 €

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
30/6/2005	0,8500	2,41%	0,8800	0,9100	0,8500	1.090	,00
29/6/2005	0,8300	-2,35%	0,9300	0,9300	0,8100	1.280	,00
28/6/2005	0,8500	-8,60%	0,9000	0,9200	0,8500	360	,00
27/6/2005	0,9300	4,49%	0,9200	0,9600	0,9200	800	,00
24/6/2005	0,8900	0,00%	0,8800	0,8900	0,8200	700	,00
23/6/2005	0,8900	5,95%	0,8900	0,8900	0,8800	1.390	,00
22/6/2005	0,8400	-6,67%	0,8400	0,8400	0,8400	10	,00
21/6/2005	0,9000	8,43%	0,8300	0,9000	0,8300	290	,00
17/6/2005	0,8300	1,22%	0,8200	0,9000	0,8100	2.240	,00
16/6/2005	0,8200	-2,38%	0,9200	0,9200	0,8000	2.330	,00
15/6/2005	0,8400	2,44%	0,8200	0,8500	0,8200	1.840	,00
14/6/2005	0,8200	-7,87%	0,8800	0,9100	0,8200	420	,00
13/6/2005	0,8900	0,00%	0,8900	0,8900	0,8100	1.010	,00
10/6/2005	0,8900	0,00%	0,8700	0,8900	0,8500	3.600	,00
09/6/2005	0,8900	2,30%	0,8800	0,8900	0,8400	1.700	,00
08/6/2005	0,8700	4,82%	0,8800	0,8800	0,8400	6.230	,00
07/6/2005	0,8300	-6,74%	0,9000	0,9500	0,8300	750	,00
06/6/2005	0,8900	-7,29%	0,9100	0,9100	0,8900	160	,00
03/6/2005	0,9600	4,35%	0,9200	0,9800	0,9000	140	,00
02/6/2005	0,9200	1,10%	0,9900	0,9900	0,9200	610	,00
01/6/2005	0,9100	2,25%	0,9200	0,9200	0,9100	230	,00
31/5/2005	0,8900	-5,32%	0,9200	0,9300	0,8900	720	,00
30/5/2005	0,9400	0,00%	0,9600	0,9800	0,9300	750	,00
27/5/2005	0,9400	1,08%	0,9700	0,9800	0,9000	2.450	,00
26/5/2005	0,9300	0,00%	0,9300	0,9600	0,8900	2.590	,00
25/5/2005	0,9300	3,33%	0,8500	0,9300	0,8500	1.730	,00
24/5/2005	0,9000	-1,10%	0,9100	0,9400	0,8500	1.630	,00
23/5/2005	0,9100	2,25%	0,9100	0,9100	0,8900	1.760	,00
20/5/2005	0,8900	1,14%	0,8800	0,9400	0,8800	160	,00
19/5/2005	0,8800	1,15%	0,8200	0,8900	0,8200	2.000	,00
18/5/2005	0,8700	3,57%	0,8400	0,8900	0,7600	2.990	,00
17/5/2005	0,8400	0,00%	0,7900	0,8400	0,7900	230	,00
16/5/2005	0,8400	3,70%	0,8100	0,8400	0,8100	150	,00
13/5/2005	0,8100	1,25%	0,8800	0,8800	0,8000	10.600	,00
12/5/2005	0,8000	2,56%	0,8000	0,8000	0,8000	4.760	,00
11/5/2005	0,7800	-2,50%	0,8000	0,8000	0,7800	1.000	,00
10/5/2005	0,8000	1,27%	0,7800	0,8000	0,7800	8.350	,00
09/5/2005	0,7900	0,00%	0,7800	0,7900	0,7700	2.350	,00
06/5/2005	0,7900	0,00%	0,8100	0,8100	0,7400	2.190	,00
05/5/2005	0,7900	3,95%	0,7700	0,7900	0,7600	11.850	,00
04/5/2005	0,7600	-1,30%	0,8000	0,8000	0,7600	11.020	,00
03/5/2005	0,7700	-7,23%	0,8100	0,8100	0,7700	3.710	,00
28/4/2005	0,8300	-9,78%	0,8800	0,9100	0,8300	5.420	,00
27/4/2005	0,9200	2,22%	0,9500	0,9500	0,8400	1.060	,00
26/4/2005	0,9000	5,88%	0,8400	0,9000	0,8400	310	,00
25/4/2005	0,8500	1,19%	0,8400	0,8500	0,8100	3.710	,00
22/4/2005	0,8400	5,00%	0,8300	0,8400	0,8300	480	,00
21/4/2005	0,8000	-2,44%	0,7500	0,8400	0,7500	16.330	,00
20/4/2005	0,8200	-1,20%	0,8500	0,8500	0,8200	10.130	,00
19/4/2005	0,8300	1,22%	0,8500	0,8500	0,8300	9.970	,00
18/4/2005	0,8200	-6,82%	0,8500	0,8600	0,8200	5.320	,00
15/4/2005	0,8800	-1,12%	0,8100	0,9000	0,8100	1.920	,00
14/4/2005	0,8900	-7,29%	0,8800	0,9100	0,8800	1.890	,00
13/4/2005	0,9600	1,05%	0,9700	0,9700	0,9600	150	,00
12/4/2005	0,9500	0,00%	0,9500	0,9500	0,9500		,00
11/4/2005	0,9500	0,00%	0,9500	0,9500	0,9500	1.010	,00
08/4/2005	0,9500	1,06%	0,8900	0,9500	0,8900	710	,00
07/4/2005	0,9400	4,44%	0,9900	0,9900	0,8900	14.620	,00
06/4/2005	0,9000	-1,10%	0,9300	0,9300	0,9000	2.420	,00
05/4/2005	0,9100	0,00%	0,9100	0,9100	0,9100	170	,00
04/4/2005	0,9100	-5,21%	0,9200	0,9300	0,9100	4.440	,00
01/4/2005	0,9600	1,05%	0,9500	0,9600	0,9500	1.670	,00
31/3/2005	0,9500	4,40%	0,9100	0,9900	0,9100	14.750	,00
30/3/2005	0,9100	-8,08%	0,9600	0,9700	0,9100	5.410	,00
29/3/2005	0,9900	1,02%	0,9800	0,9900	0,9800	2.900	,00
24/3/2005	0,9800	-1,01%	0,9900	1,0000	0,9800	7.380	,00
23/3/2005	0,9900	-2,94%	1,1100	1,1100	0,9800	3.990	,00
22/3/2005	1,0200	0,99%	1,0100	1,0200	1,0100	2.950	,00
21/3/2005	1,0100	-2,88%	1,0400	1,0400	1,0100	4.010	,00
18/3/2005	1,0400	0,00%	1,0400	1,0400	1,0100	3.320	,00
17/3/2005	1,0400	0,97%	1,0100	1,0400	1,0100	1.060	,00
16/3/2005	1,0300	0,98%	1,0100	1,0300	1,0000	6.460	,00
15/3/2005	1,0200	5,15%	1,0000	1,0600	0,9900	15.550	,00
11/3/2005	0,9700	-8,49%	1,1100	1,1100	0,9600	11.030	,00
10/3/2005	1,0600	-4,50%	1,0900	1,0900	1,0600	4.500	,00
09/3/2005	1,1100	-2,63%	1,0700	1,1500	1,0600	2.100	,00
08/3/2005	1,1400	4,59%	1,0800	1,1900	1,0800	7.460	,00
07/3/2005	1,0900	-5,22%	1,1300	1,1400	1,0900	1.810	,00
04/3/2005	1,1500	-3,36%	1,1500	1,1700	1,1500	550	,00
03/3/2005	1,1900	3,48%	1,1600	1,1900	1,1200	6.530	,00
02/3/2005	1,1500	1,77%	1,1200	1,2000	1,0900	2.720	,00
01/3/2005	1,1300	-7,38%	1,1800	1,1800	1,1300	610	,00
28/2/2005	1,2200	0,00%	1,2200	1,2200	1,1500	1.670	,00
25/2/2005	1,2200	1,67%	1,1900	1,2200	1,1900	710	,00
24/2/2005	1,2000	5,26%	1,1700	1,2000	1,1700	2.470	,00
23/2/2005	1,1400	-2,56%	1,1500	1,1700	1,1400	1.470	,00
22/2/2005	1,1700	-0,85%	1,1100	1,1700	1,1100	1.020	,00
21/2/2005	1,1800	-3,28%	1,2200	1,2200	1,1600	1.640	,00
18/2/2005	1,2200	3,39%	1,1800	1,2200	1,1500	3.110	,00
17/2/2005	1,1800	-4,84%	1,2400	1,2400	1,1500	2.800	,00
16/2/2005	1,2400	0,00%	1,2200	1,2500	1,1800	3.640	,00
15/2/2005	1,2400	3,33%	1,2000	1,2400	1,2000	1.280	,00
14/2/2005	1,2000	0,84%	1,1900	1,2800	1,1900	3.260	,00
11/2/2005	1,1900	-2,46%	1,2200	1,2200	1,1200	1.270	,00
10/2/2005	1,2200	3,39%	1,1500	1,2200	1,1500	460	,00
09/2/2005	1,1800	0,00%	1,1200	1,1800	1,1100	1.850	,00
08/2/2005	1,1800	2,61%	1,2500	1,2500	1,1800	9.620	,00
07/2/2005	1,1500	-5,74%	1,2000	1,2400	1,1500	12.750	,00
04/2/2005	1,2200	0,00%	1,2200	1,2200	1,1300	520	,00
03/2/2005	1,2200	2,52%	1,1700	1,2200	1,1100	1.420	,00
02/2/2005	1,1900	-3,25%	1,1900	1,1900	1,1900	600	,00
01/2/2005	1,2300	-1,60%	1,3200	1,3200	1,1600	3.850	,00
31/1/2005	1,2500	8,70%	1,2300	1,2500	1,1700	8.490	,00
28/1/2005	1,1500	-2,54%	1,1800	1,2400	1,1400	930	,00
27/1/2005	1,1800	0,85%	1,1100	1,2100	1,1100	10.460	,00
26/1/2005	1,1700	6,36%	1,1000	1,1800	1,1000	4.160	,00
25/1/2005	1,1000	2,80%	1,0800	1,1000	1,0400	4.670	,00
24/1/2005	1,0700	0,00%	1,0700	1,1600	1,0700	1.500	,00
21/1/2005	1,0700	-6,96%	1,0800	1,1100	1,0700	340	,00
20/1/2005	1,1500	3,60%	1,0800	1,1600	1,0600	4.570	,00
19/1/2005	1,1100	-1,77%	1,0700	1,1100	1,0600	170	,00
18/1/2005	1,1300	0,00%	1,1300	1,1300	1,1300		,00
17/1/2005	1,1300	3,67%	1,0000	1,1300	1,0000	510	,00
14/1/2005	1,0900	1,87%	1,0500	1,0900	1,0500	780	,00
13/1/2005	1,0700	-6,14%	1,0700	1,0700	1,0400	2.000	,00
12/1/2005	1,1400	2,70%	1,1000	1,1400	1,0500	2.320	,00
11/1/2005	1,1100	4,72%	1,1100	1,1100	1,0600	1.570	,00
10/1/2005	1,0600	0,00%	1,0600	1,1200	1,0600	2.190	,00
07/1/2005	1,0600	-3,64%	1,0300	1,1200	1,0300	540	,00
05/1/2005	1,1000	-2,65%	1,0600	1,1000	1,0500	2.240	,00
04/1/2005	1,1300	6,60%	1,0700	1,1300	1,0700	550	,00
03/1/2005	1,0600	-1,85%	1,0800	1,0800	1,0600	140	,00
31/12/2004	1,0800	-1,82%	1,1300	1,1300	1,0700	5.520	,00
30/12/2004	1,1000	-2,65%	1,0100	1,1300	1,0100	1.240	,00
29/12/2004	1,1300	1,80%	1,1600	1,1600	1,0500	3.610	,00
28/12/2004	1,1100	-1,77%	1,1800	1,2400	1,0600	2.830	,00
27/12/2004	1,1300	8,65%	1,0400	1,1600	1,0400	2.710	,00
24/12/2004	1,0400	-5,45%	1,0000	1,1500	1,0000	680	,00
23/12/2004	1,1000	-2,65%	1,0800	1,1300	1,0600	5.730	,00
22/12/2004	1,1300	-2,59%	1,1800	1,1800	1,0900	2.090	,00
21/12/2004	1,1600	-0,85%	1,1100	1,1600	1,1100	260	,00
20/12/2004	1,1700	-0,85%	1,1800	1,1800	1,1700	325	,00
17/12/2004	1,1800	5,36%	1,1400	1,1800	1,1200	410	,00
16/12/2004	1,1200	-5,08%	1,1800	1,1800	1,1100	9.200	,00
15/12/2004	1,1800	-5,60%	1,2500	1,2500	1,1800	690	,00
14/12/2004	1,2500	2,46%	1,2500	1,2500	1,2500	10	,00
13/12/2004	1,2200	1,67%	1,2000	1,2200	1,1300	1.020	,00
10/12/2004	1,2000	-4,00%	1,2000	1,2000	1,2000	730	,00
09/12/2004	1,2500	-0,79%	1,2500	1,2500	1,1800	630	,00
08/12/2004	1,2600	5,88%	1,1800	1,2700	1,1700	2.860	,00
07/12/2004	1,1900	2,59%	1,2000	1,2400	1,1200	4.420	,00
06/12/2004	1,1600	-4,13%	1,1900	1,2000	1,1600	3.030	,00
03/12/2004	1,2100	1,68%	1,2100	1,2100	1,2000	1.100	,00
02/12/2004	1,1900	3,48%	1,1200	1,1900	1,1200	3.410	,00
01/12/2004	1,1500	-3,36%	1,2400	1,2400	1,1500	1.840	,00
30/11/2004	1,1900	4,39%	1,1800	1,1900	1,1500	1.360	,00
29/11/2004	1,1400	-4,20%	1,1800	1,1900	1,1400	940	,00
26/11/2004	1,1900	2,59%	1,1500	1,1900	1,1500	1.290	,00
25/11/2004	1,1600	0,87%	1,1600	1,1600	1,1600	1.810	,00
24/11/2004	1,1500	1,77%	1,2500	1,2500	1,1500	110	,00
23/11/2004	1,1300	-0,88%	1,1900	1,1900	1,1300	690	,00
22/11/2004	1,1400	-3,39%	1,1800	1,2000	1,1300	3.770	,00
19/11/2004	1,1800	0,00%	1,1800	1,1800	1,1800	2.000	,00
18/11/2004	1,1800	-3,28%	1,2200	1,2300	1,1800	1.670	,00
17/11/2004	1,2200	0,00%	1,2200	1,2200	1,2200		,00
16/11/2004	1,2200	0,83%	1,1900	1,2200	1,1900	450	,00
15/11/2004	1,2100	-4,72%	1,2700	1,2700	1,2000	6.620	,00
12/11/2004	1,2700	0,00%	1,2700	1,2700	1,2700		,00
11/11/2004	1,2700	2,42%	1,2400	1,2700	1,1900	2.830	,00
10/11/2004	1,2400	2,48%	1,2700	1,2700	1,1800	3.110	,00
09/11/2004	1,2100	3,42%	1,2100	1,2100	1,1600	590	,00
08/11/2004	1,1700	-2,50%	1,2100	1,2300	1,1700	2.610	,00
05/11/2004	1,2000	-0,83%	1,2600	1,3000	1,1900	5.860	,00
04/11/2004	1,2100	-0,82%	1,2200	1,2800	1,1800	1.810	,00
03/11/2004	1,2200	7,96%	1,1700	1,2200	1,1500	8.850	,00
02/11/2004	1,1300	-5,83%	1,2000	1,2100	1,1300	1.700	,00
01/11/2004	1,2000	-0,83%	1,1400	1,2300	1,1400	540	,00
29/10/2004	1,2100	-2,42%	1,2400	1,2400	1,1300	1.190	,00
27/10/2004	1,2400	8,77%	1,1200	1,2400	1,1000	1.410	,00
26/10/2004	1,1400	4,59%	1,0900	1,1500	1,0900	1.580	,00
25/10/2004	1,0900	-7,63%	1,1100	1,1600	1,0900	1.410	,00
22/10/2004	1,1800	-1,67%	1,1500	1,1800	1,1500	2.790	,00
21/10/2004	1,2000	1,69%	1,2100	1,2800	1,1600	1.305	,00
20/10/2004	1,1800	1,72%	1,1600	1,1800	1,1300	1.710	,00
19/10/2004	1,1600	2,65%	1,1400	1,1600	1,1400	2.210	,00
18/10/2004	1,1300	0,89%	1,0800	1,1300	1,0800	600	,00
15/10/2004	1,1200	0,90%	1,1100	1,1300	1,0600	2.060	,00
14/10/2004	1,1100	-1,77%	1,1100	1,1100	1,1100	500	,00
13/10/2004	1,1300	2,73%	1,0800	1,1300	1,0700	1.110	,00
12/10/2004	1,1000	-6,78%	1,1500	1,1700	1,1000	6.510	,00
11/10/2004	1,1800	4,42%	1,1800	1,1800	1,1800	670	,00
08/10/2004	1,1300	-3,42%	1,1500	1,1500	1,1300	1.130	,00
07/10/2004	1,1700	1,74%	1,1600	1,1700	1,1600	20	,00
06/10/2004	1,1500	11,65%	1,1200	1,1500	1,1200	5.730	,00
05/10/2004	1,0300	-11,21%	1,1700	1,1800	1,0300	5.790	,00
04/10/2004	1,1600	7,41%	1,1000	1,1600	1,1000	300	,00
01/10/2004	1,0800	-4,42%	1,1700	1,1700	1,0800	140	,00
30/9/2004	1,1300	0,00%	1,1100	1,1300	1,0800	580	,00
29/9/2004	1,1300	-2,59%	1,1700	1,1900	1,0600	1.970	,00
28/9/2004	1,1600	3,57%	1,1000	1,1700	1,1000	1.080	,00
27/9/2004	1,1200	0,00%	1,1200	1,1200	1,1200		,00
24/9/2004	1,1200	-0,88%	1,1200	1,1200	1,1200	110	,00
23/9/2004	1,1300	2,73%	1,0900	1,1300	1,0400	1.760	,00
22/9/2004	1,1000	-4,35%	1,1500	1,1500	1,0600	3.240	,00
21/9/2004	1,1500	1,77%	1,1300	1,1600	1,1200	1.700	,00
20/9/2004	1,1300	9,71%	1,1300	1,1300	1,1300	100	,00
17/9/2004	1,0300	-3,74%	1,0700	1,0900	1,0200	1.710	,00
16/9/2004	1,0700	-4,46%	1,1000	1,1200	1,0700	1.240	,00
15/9/2004	1,1200	-11,11%	1,1700	1,1700	1,1100	10.180	,00
14/9/2004	1,2600	0,00%	1,2600	1,2600	1,2600		,00
13/9/2004	1,2600	0,00%	1,2600	1,2600	1,2600		,00
10/9/2004	1,2600	11,50%	1,1300	1,2600	1,0600	720	,00
09/9/2004	1,1300	1,80%	1,1000	1,1500	1,1000	710	,00
08/9/2004	1,1100	-9,02%	1,1700	1,1700	1,1100	510	,00
07/9/2004	1,2200	2,52%	1,1900	1,2200	1,1100	1.320	,00
06/9/2004	1,1900	-2,46%	1,2000	1,2000	1,1900	1.430	,00
03/9/2004	1,2200	5,17%	1,2500	1,2500	1,2000	270	,00
02/9/2004	1,1600	8,41%	1,0700	1,1600	1,0700	1.930	,00
01/9/2004	1,0700	0,94%	1,1500	1,1500	1,0700	3.980	,00
31/8/2004	1,0600	-7,83%	1,2100	1,2100	1,0600	2.130	,00
30/8/2004	1,1500	0,00%	1,1500	1,1500	1,1500		,00
27/8/2004	1,1500	2,68%	1,1200	1,1500	1,0900	2.190	,00
26/8/2004	1,1200	-2,61%	1,1500	1,1700	1,1000	2.650	,00
25/8/2004	1,1500	0,00%	1,1400	1,1600	1,1400	1.950	,00
24/8/2004	1,1500	-2,54%	1,0900	1,1600	1,0900	630	,00
23/8/2004	1,1800	-2,48%	1,1800	1,1800	1,1300	580	,00
20/8/2004	1,2100	0,00%	1,2100	1,2100	1,2100		,00
19/8/2004	1,2100	0,83%	1,2100	1,2100	1,2100	210	,00
18/8/2004	1,2000	-2,44%	1,1600	1,2000	1,1200	2.660	,00
17/8/2004	1,2300	6,03%	1,0700	1,2300	1,0700	1.010	,00
16/8/2004	1,1600	0,00%	1,2100	1,2100	1,0900	1.470	,00
12/8/2004	1,1600	-7,20%	1,2500	1,2500	1,1600	830	,00
11/8/2004	1,2500	6,84%	1,1700	1,2800	1,1000	2.270	,00
10/8/2004	1,1700	4,46%	1,1200	1,1700	1,1200	2.450	,00
09/8/2004	1,1200	0,00%	1,1200	1,1200	1,1200		,00
06/8/2004	1,1200	-2,61%	1,1300	1,1900	1,1100	7.770	,00
05/8/2004	1,1500	4,55%	1,1000	1,1500	1,1000	1.110	,00
04/8/2004	1,1000	1,85%	1,1500	1,1500	1,0800	2.550	,00
03/8/2004	1,0800	-2,70%	1,0100	1,1500	1,0100	2.530	,00
02/8/2004	1,1100	-3,48%	1,0700	1,1300	1,0700	580	,00
30/7/2004	1,1500	-4,17%	1,1700	1,2600	1,1500	2.940	,00
29/7/2004	1,2000	1,69%	1,1500	1,2600	1,1500	1.830	,00
28/7/2004	1,1800	-0,84%	1,1900	1,2200	1,1300	9.520	,00
27/7/2004	1,1900	6,25%	1,0800	1,2300	1,0800	3.140	,00
26/7/2004	1,1200	8,74%	1,0100	1,1200	1,0100	4.910	,00
23/7/2004	1,0300	-2,83%	1,0000	1,0900	1,0000	8.630	,00
22/7/2004	1,0600	0,95%	1,0500	1,1100	1,0300	2.660	,00
21/7/2004	1,0500	-1,87%	1,0700	1,0700	1,0500	530	,00
20/7/2004	1,0700	-4,46%	1,1200	1,1200	1,0700	2.820	,00
19/7/2004	1,1200	-11,11%	1,1400	1,2100	1,1200	13.920	,00
16/7/2004	1,2600	0,00%	1,1300	1,2600	1,1300	70	,00
15/7/2004	1,2600	0,00%	1,2600	1,2600	1,2600		,00
14/7/2004	1,2600	0,00%	1,1100	1,2600	1,1100	1.010	,00
13/7/2004	1,2600	0,00%	1,2600	1,2600	1,2600		,00
12/7/2004	1,2600	9,57%	1,2600	1,2600	1,2600	10	,00
09/7/2004	1,1500	4,55%	1,2200	1,2300	1,1500	1.650	,00
08/7/2004	1,1000	0,92%	1,1200	1,1200	1,1000	850	,00
07/7/2004	1,0900	-4,39%	1,1800	1,1800	1,0900	4.760	,00
06/7/2004	1,1400	11,76%	1,0500	1,1400	1,0500	400	,00
05/7/2004	1,0200	-6,42%	1,1200	1,1900	1,0100	2.910	,00
02/7/2004	1,0900	-9,17%	1,0700	1,3000	1,0700	2.830	,00
01/7/2004	1,2000	-4,76%	1,2100	1,3100	1,2000	2.360	,00
30/6/2004	1,2600	-5,97%	1,3000	1,3500	1,2300	5.730	,00
29/6/2004	1,3400	0,75%	1,2700	1,3400	1,2500	4.150	,00
28/6/2004	1,3300	6,40%	1,2900	1,4000	1,2500	4.470	,00
25/6/2004	1,2500	-3,85%	1,3100	1,3200	1,2500	2.360	,00
24/6/2004	1,3000	-11,56%	1,4700	1,4700	1,2500	13.600	,00
23/6/2004	1,4700	-11,98%	1,5100	1,5100	1,4700	44.210	,00
22/6/2004	1,6700	0,00%	1,6700	1,6700	1,6700		,00
21/6/2004	1,6700	1,21%	1,6000	1,6700	1,5600	582.090	,00
18/6/2004	1,6500	-0,60%	1,4800	1,6500	1,4800	210	,00
17/6/2004	1,6600	0,00%	1,5200	1,6600	1,5000	2.120	,00
16/6/2004	1,6600	0,00%	1,4700	1,7800	1,4700	1.030	,00
15/6/2004	1,6600	0,00%	1,5700	1,6600	1,5700	2.930	,00
14/6/2004	1,6600	7,10%	1,5100	1,6600	1,4600	120	,00
11/6/2004	1,5500	-3,73%	1,6800	1,7000	1,5500	1.080	,00
10/6/2004	1,6100	-4,17%	1,5000	1,7300	1,5000	40	,00
09/6/2004	1,6800	0,00%	1,6800	1,6800	1,6800		,00
08/6/2004	1,6800	-1,18%	1,7000	1,7000	1,6800	250	,00
07/6/2004	1,7000	-1,73%	1,6300	1,7000	1,6300	310	,00
04/6/2004	1,7300	0,00%	1,6100	1,7300	1,6100	110	,00
03/6/2004	1,7300	0,00%	1,7300	1,7700	1,6600	2.810	,00
02/6/2004	1,7300	1,76%	1,6300	1,7300	1,6300	2.140	,00
01/6/2004	1,7000	5,59%	1,7000	1,7100	1,6000	3.190	,00
28/5/2004	1,6100	0,00%	1,6100	1,6100	1,6100		,00
27/5/2004	1,6100	-1,23%	1,6300	1,7000	1,6000	1.167.670	,00
26/5/2004	1,6300	-0,61%	1,6300	1,6300	1,6300	20	,00
25/5/2004	1,6400	-1,20%	1,6400	1,6400	1,6400	20	,00
24/5/2004	1,6600	0,00%	1,6600	1,6600	1,6600		,00
21/5/2004	1,6600	1,84%	1,6200	1,6600	1,6200	3.500	,00
20/5/2004	1,6300	-1,21%	1,5900	1,6500	1,5600	3.700	,00
19/5/2004	1,6500	0,00%	1,6500	1,6500	1,6500		,00
18/5/2004	1,6500	-7,82%	1,8300	1,8300	1,6300	12.520	,00
17/5/2004	1,7900	0,00%	1,7900	1,7900	1,7900		,00
14/5/2004	1,7900	0,00%	1,7900	1,7900	1,7900		,00
13/5/2004	1,7900	8,48%	1,6500	1,7900	1,6500	1.090	,00
12/5/2004	1,6500	1,85%	1,7800	1,7800	1,6500	660	,00
11/5/2004	1,6200	2,53%	1,6000	1,7500	1,6000	1.990	,00
10/5/2004	1,5800	-5,95%	1,7700	1,7700	1,5800	390	,00
07/5/2004	1,6800	-2,89%	1,6800	1,7800	1,6600	740	,00
06/5/2004	1,7300	2,98%	1,7000	1,7400	1,6400	3.060	,00
05/5/2004	1,6800	-2,33%	1,6700	1,7200	1,6600	2.170	,00
04/5/2004	1,7200	4,88%	1,6400	1,8200	1,5700	2.990	,00
03/5/2004	1,6400	-3,53%	1,7000	1,7900	1,6100	1.930	,00
30/4/2004	1,7000	1,19%	1,6800	1,8000	1,5000	640	,00
29/4/2004	1,6800	-5,08%	1,7200	1,7600	1,6500	5.550	,00
28/4/2004	1,7700	1,14%	1,7500	1,8700	1,7300	6.760	,00
27/4/2004	1,7500	-7,89%	1,8900	1,8900	1,7500	6.120	,00
26/4/2004	1,9000	3,83%	1,8000	1,9000	1,8000	910	,00
23/4/2004	1,8300	0,00%	1,8100	1,9300	1,7900	11.830	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%