Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

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
13/4/2005	1,0300	-0,96%	1,0500	1,0500	0,9900	18.232	18.529,90
12/4/2005	1,0400	2,97%	1,0100	1,0400	1,0100	37.902	38.818,50
11/4/2005	1,0100	2,02%	0,9640	1,0100	0,9640	12.334	12.200,50
08/4/2005	0,9900	0,81%	0,9380	0,9900	0,9200	8.751	8.252,50
07/4/2005	0,9820	0,00%	0,9990	0,9990	0,9110	6.287	6.033,50
06/4/2005	0,9820	-0,81%	0,9820	0,9900	0,9640	3.138	3.087,40
05/4/2005	0,9900	-0,90%	0,9820	0,9900	0,9730	3.332	3.253,90
04/4/2005	0,9990	3,63%	0,9380	0,9990	0,9380	6.526	6.309,00
01/4/2005	0,9640	-1,83%	0,9730	0,9900	0,9640	3.583	3.516,00
31/3/2005	0,9820	-1,70%	1,0100	1,0100	0,9550	8.705	8.458,70
30/3/2005	0,9990	1,73%	0,9470	0,9990	0,9290	5.556	5.320,40
29/3/2005	0,9820	-0,81%	0,9640	0,9990	0,9550	7.621	7.538,20
24/3/2005	0,9900	-1,98%	1,0100	1,0300	0,9900	4.689	4.720,30
23/3/2005	1,0100	0,00%	1,0100	1,0100	0,9990	2.818	2.833,50
22/3/2005	1,0100	2,02%	0,9990	1,0200	0,9470	9.972	9.948,70
21/3/2005	0,9900	-2,94%	1,0200	1,0200	0,9550	16.404	16.250,20
18/3/2005	1,0200	-0,97%	1,0100	1,0300	0,9900	17.958	18.028,00
17/3/2005	1,0300	0,00%	0,9990	1,0300	0,9990	10.148	10.254,78
16/3/2005	1,0300	-0,96%	1,0300	1,0500	1,0100	7.005	7.164,20
15/3/2005	1,0400	-0,95%	1,0300	1,0700	1,0100	6.868	7.048,20
11/3/2005	1,0500	0,96%	1,0400	1,0700	0,9900	9.299	9.664,00
10/3/2005	1,0400	-0,95%	1,0500	1,0500	1,0100	8.466	8.822,60
09/3/2005	1,0500	1,94%	1,0300	1,0600	1,0300	16.012	16.694,84
08/3/2005	1,0300	-0,96%	1,0400	1,0700	1,0300	4.705	4.883,70
07/3/2005	1,0400	-1,89%	1,0400	1,0900	1,0300	20.457	21.633,00
04/3/2005	1,0600	-1,85%	1,0800	1,1000	1,0600	14.958	16.072,50
03/3/2005	1,0800	2,86%	1,0500	1,0800	1,0400	19.647	20.739,80
02/3/2005	1,0500	-2,78%	1,0800	1,0800	1,0300	31.056	32.529,30
01/3/2005	1,0800	-2,70%	1,1000	1,1000	1,0700	19.579	21.178,80
28/2/2005	1,1100	-2,63%	1,1400	1,1600	1,1000	12.345	13.749,00
25/2/2005	1,1400	0,88%	1,1300	1,1400	1,1200	11.649	13.174,90
24/2/2005	1,1300	0,00%	1,1300	1,1400	1,1300	10.234	11.601,30
23/2/2005	1,1300	1,80%	1,1100	1,1300	1,1100	7.108	7.953,70
22/2/2005	1,1100	-1,77%	1,1200	1,1600	1,1100	14.490	16.341,00
21/2/2005	1,1300	0,89%	1,1200	1,1700	1,1100	11.215	12.664,90
18/2/2005	1,1200	-3,45%	1,1500	1,1700	1,1200	7.177	8.138,40
17/2/2005	1,1600	0,87%	1,1800	1,1800	1,1300	4.381	5.038,80
16/2/2005	1,1500	-1,71%	1,1700	1,1800	1,1400	7.302	8.508,60
15/2/2005	1,1700	5,41%	1,1400	1,2100	1,1300	44.976	53.161,10
14/2/2005	1,1100	-2,63%	1,1400	1,1600	1,1100	12.521	14.155,78
11/2/2005	1,1400	-2,56%	1,1800	1,1900	1,1400	19.168	22.229,80
10/2/2005	1,1700	0,00%	1,1500	1,1900	1,1500	5.785	6.785,90
09/2/2005	1,1700	-4,10%	1,1800	1,2300	1,1600	20.662	24.376,40
08/2/2005	1,2200	-1,61%	1,2400	1,2500	1,2000	38.085	46.831,40
07/2/2005	1,2400	5,98%	1,1800	1,2500	1,1800	120.381	147.637,30
04/2/2005	1,1700	0,86%	1,1600	1,1800	1,1500	22.778	26.481,26
03/2/2005	1,1600	-1,69%	1,1700	1,1700	1,1400	5.949	6.904,98
02/2/2005	1,1800	-0,84%	1,1600	1,1800	1,1500	11.387	13.238,40
01/2/2005	1,1900	1,71%	1,1400	1,1900	1,1400	24.466	28.655,94
31/1/2005	1,1700	0,00%	1,1700	1,1800	1,1500	39.237	45.806,20
28/1/2005	1,1700	1,74%	1,1700	1,1700	1,1100	26.732	30.958,50
27/1/2005	1,1500	1,77%	1,1300	1,1700	1,1000	26.641	30.370,70
26/1/2005	1,1300	4,63%	1,0900	1,1400	1,0900	35.449	39.306,30
25/1/2005	1,0800	1,89%	1,0600	1,0900	1,0400	25.865	27.360,90
24/1/2005	1,0600	0,00%	1,0300	1,0600	1,0300	15.300	16.057,30
21/1/2005	1,0600	0,95%	1,0600	1,0600	1,0200	9.264	9.716,20
20/1/2005	1,0500	1,94%	0,9990	1,0600	0,9900	28.453	28.911,68
19/1/2005	1,0300	4,89%	0,9820	1,0300	0,9820	21.461	21.658,70
18/1/2005	0,9820	-5,58%	1,0500	1,0500	0,9730	23.720	24.005,10
17/1/2005	1,0400	-1,89%	1,0800	1,0800	1,0400	14.547	15.376,00
14/1/2005	1,0600	0,00%	1,0600	1,0800	1,0300	15.354	16.213,10
13/1/2005	1,0600	2,91%	1,0200	1,0900	0,9550	61.040	61.794,90
12/1/2005	1,0300	-7,21%	1,0900	1,1000	1,0300	109.502	115.511,35
11/1/2005	1,1100	0,00%	1,1100	1,1400	1,1000	9.372	10.462,20
10/1/2005	1,1100	0,00%	1,1100	1,1200	1,0800	17.262	19.051,80
07/1/2005	1,1100	-3,48%	1,1600	1,1600	1,1100	14.102	15.925,10
05/1/2005	1,1500	-2,54%	1,1400	1,1700	1,1400	8.397	9.663,70
04/1/2005	1,1800	0,00%	1,1300	1,1800	1,1300	14.170	16.506,10
03/1/2005	1,1800	1,72%	1,1600	1,1800	1,1400	17.913	20.956,80
31/12/2004	1,1600	-3,33%	1,2000	1,2100	1,1400	6.355	7.425,90
30/12/2004	1,2000	0,84%	1,1600	1,2100	1,1400	16.874	19.861,80
29/12/2004	1,1900	2,59%	1,1700	1,1900	1,1400	11.387	13.311,20
28/12/2004	1,1600	1,75%	1,1700	1,1700	1,1000	9.242	10.459,90
27/12/2004	1,1400	1,79%	1,1300	1,1500	1,1300	11.209	12.778,84
24/12/2004	1,1200	0,00%	1,1400	1,1400	1,1100	3.491	3.893,80
23/12/2004	1,1200	0,00%	1,1700	1,1700	1,1100	16.350	18.377,50
22/12/2004	1,1200	-4,27%	1,2000	1,2000	1,1100	21.187	23.842,30
21/12/2004	1,1700	2,63%	1,1700	1,1700	1,1000	8.858	10.166,72
20/12/2004	1,1400	0,88%	1,1400	1,1800	1,1300	10.611	12.159,00
17/12/2004	1,1300	-0,88%	1,1600	1,2000	1,1300	28.900	33.274,80
16/12/2004	1,1400	-4,20%	1,1900	1,2300	1,1300	17.308	20.277,10
15/12/2004	1,1900	-4,03%	1,2300	1,2300	1,1900	4.221	5.080,50
14/12/2004	1,2400	0,00%	1,2400	1,2400	1,1800	43.675	52.881,20
13/12/2004	1,2400	-0,80%	1,2400	1,2500	1,1900	32.026	39.051,90
10/12/2004	1,2500	0,81%	1,2400	1,2900	1,2300	26.390	32.940,60
09/12/2004	1,2400	0,81%	1,2200	1,2400	1,1800	28.489	34.539,30
08/12/2004	1,2300	0,00%	1,1700	1,2300	1,1700	14.490	17.645,70
07/12/2004	1,2300	0,82%	1,2200	1,2400	1,2000	10.166	12.349,80
06/12/2004	1,2200	0,83%	1,1800	1,2300	1,1700	30.532	36.445,40
03/12/2004	1,2100	0,83%	1,1900	1,2200	1,1900	12.607	15.133,00
02/12/2004	1,2000	0,00%	1,1900	1,2100	1,1800	20.217	24.152,20
01/12/2004	1,2000	1,69%	1,1700	1,2000	1,1700	14.410	17.085,20
30/11/2004	1,1800	0,00%	1,1800	1,2200	1,1700	22.949	27.097,58
29/11/2004	1,1800	0,00%	1,1900	1,2100	1,1800	15.722	18.636,60
26/11/2004	1,1800	0,85%	1,1700	1,2100	1,1700	32.232	38.264,50
25/11/2004	1,1700	0,00%	1,1700	1,2000	1,1700	43.321	51.041,90
24/11/2004	1,1700	-0,85%	1,2100	1,2100	1,1700	25.055	29.606,20
23/11/2004	1,1800	-0,84%	1,2000	1,2200	1,1800	38.164	45.481,00
22/11/2004	1,1900	-3,25%	1,2100	1,2200	1,1900	44.770	53.786,10
19/11/2004	1,2300	-0,81%	1,2400	1,2400	1,2200	36.236	44.789,90
18/11/2004	1,2400	-0,80%	1,2300	1,2700	1,2300	27.143	33.888,20
17/11/2004	1,2500	0,81%	1,2300	1,2600	1,2300	44.405	55.170,10
16/11/2004	1,2400	-2,36%	1,2500	1,2700	1,2300	40.036	49.818,10
15/11/2004	1,2700	-1,55%	1,3100	1,3100	1,2600	45.056	57.618,30
12/11/2004	1,2900	-3,01%	1,3400	1,3600	1,2600	62.466	82.339,10
11/11/2004	1,3300	3,91%	1,2800	1,3500	1,2800	100.065	132.562,58
10/11/2004	1,2800	4,92%	1,2100	1,2900	1,2100	151.225	191.669,64
09/11/2004	1,2200	1,67%	1,1900	1,2300	1,1900	28.809	34.941,60
08/11/2004	1,2000	0,00%	1,1900	1,2200	1,1800	37.731	45.437,70
05/11/2004	1,2000	1,69%	1,1700	1,2100	1,1700	44.946	53.421,38
04/11/2004	1,1800	0,85%	1,1500	1,1800	1,1500	24.690	28.931,80
03/11/2004	1,1700	0,00%	1,1700	1,1700	1,1600	19.955	23.207,00
02/11/2004	1,1700	2,63%	1,1400	1,1800	1,1400	65.444	76.154,50
01/11/2004	1,1400	1,79%	1,1300	1,1500	1,1000	133.239	150.221,40
29/10/2004	1,1200	-0,88%	1,1300	1,1600	1,1100	20.799	23.619,60
27/10/2004	1,1300	-1,74%	1,1500	1,1700	1,1300	34.502	39.427,10
26/10/2004	1,1500	-3,36%	1,1800	1,1800	1,1300	163.360	187.924,30
25/10/2004	1,1900	0,00%	1,1700	1,2100	1,1700	16.840	20.162,80
22/10/2004	1,1900	-3,25%	1,2300	1,2300	1,1800	34.137	41.064,80
21/10/2004	1,2300	3,36%	1,2000	1,2300	1,1900	51.740	62.405,72
20/10/2004	1,1900	-1,65%	1,1800	1,2000	1,1700	22.340	26.671,10
19/10/2004	1,2100	-2,42%	1,2100	1,2300	1,1700	74.298	68.050,60
18/10/2004	1,2400	1,64%	1,1800	1,2500	1,1800	27.611	33.210,30
15/10/2004	1,2200	0,00%	1,2300	1,2300	1,2100	8.317	10.129,60
14/10/2004	1,2200	0,83%	1,1900	1,2400	1,1900	6.412	7.827,60
13/10/2004	1,2100	-0,82%	1,2300	1,2500	1,1900	28.946	35.060,30
12/10/2004	1,2200	-1,61%	1,2200	1,2400	1,2100	13.760	16.867,10
11/10/2004	1,2400	-0,80%	1,2700	1,2700	1,2400	4.518	5.648,70
08/10/2004	1,2500	0,81%	1,2400	1,2700	1,2400	18.700	23.335,90
07/10/2004	1,2400	-0,80%	1,2400	1,2700	1,2000	30.342	37.598,30
06/10/2004	1,2500	0,81%	1,2400	1,2500	1,2400	8.511	10.590,10
05/10/2004	1,2400	-3,13%	1,2600	1,2800	1,2400	9.823	12.285,50
04/10/2004	1,2800	2,40%	1,2600	1,2900	1,2300	61.588	77.199,10
01/10/2004	1,2500	1,63%	1,2600	1,2700	1,2500	3.023	3.804,00
30/9/2004	1,2300	-5,38%	1,2800	1,3100	1,2300	21.427	26.686,90
29/9/2004	1,3000	2,36%	1,3100	1,3100	1,2500	17.342	22.146,40
28/9/2004	1,2700	1,60%	1,2700	1,2900	1,2400	15.311	19.478,50
27/9/2004	1,2500	-3,10%	1,2900	1,2900	1,2500	22.431	28.436,90
24/9/2004	1,2900	0,00%	1,3100	1,3100	1,2600	23.469	30.201,50
23/9/2004	1,2900	-2,27%	1,3100	1,3300	1,2800	35.472	46.305,30
22/9/2004	1,3200	-4,35%	1,3300	1,3500	1,3100	43.766	58.230,10
21/9/2004	1,3800	-1,43%	1,4100	1,4200	1,3600	7.644	10.591,30
20/9/2004	1,4000	0,72%	1,3800	1,4100	1,3600	20.103	27.670,30
17/9/2004	1,3900	-4,79%	1,4100	1,4400	1,3800	55.781	77.963,10
16/9/2004	1,4600	1,39%	1,4300	1,4700	1,3800	33.156	46.925,20
15/9/2004	1,4400	-2,70%	1,4500	1,4900	1,4100	36.590	52.517,10
14/9/2004	1,4800	-3,27%	1,5100	1,5300	1,4700	22.077	33.351,20
13/9/2004	1,5300	1,32%	1,4900	1,5300	1,4900	9.436	14.236,50
10/9/2004	1,5100	-1,31%	1,5300	1,5300	1,4900	50.738	76.761,70
09/9/2004	1,5300	0,00%	1,5300	1,5400	1,5000	11.660	17.937,10
08/9/2004	1,5300	-1,29%	1,5300	1,5300	1,5100	7.131	10.821,80
07/9/2004	1,5500	1,31%	1,5100	1,5500	1,4900	80.459	122.899,60
06/9/2004	1,5300	1,32%	1,4900	1,5300	1,4500	22.397	32.993,50
03/9/2004	1,5100	2,03%	1,5100	1,5600	1,4900	21.324	32.112,90
02/9/2004	1,4800	0,00%	1,5000	1,5000	1,4500	17.445	25.857,30
01/9/2004	1,4800	-3,90%	1,5100	1,5500	1,4700	77.725	116.825,02
31/8/2004	1,5400	-1,28%	1,5100	1,5500	1,5000	18.209	27.632,50
30/8/2004	1,5600	-2,50%	1,6000	1,6300	1,5300	51.616	80.467,20
27/8/2004	1,6000	-4,76%	1,6700	1,6800	1,5800	64.942	104.402,90
26/8/2004	1,6800	-5,08%	1,7300	1,7300	1,6800	23.234	39.375,58
25/8/2004	1,7700	-1,67%	1,7500	1,7800	1,7400	43.128	75.336,60
24/8/2004	1,8000	2,27%	1,7100	1,8000	1,7100	23.834	41.716,40
23/8/2004	1,7600	1,73%	1,7300	1,7600	1,6700	25.797	44.053,00
20/8/2004	1,7300	1,17%	1,6300	1,7500	1,6300	47.406	79.824,50
19/8/2004	1,7100	3,64%	1,6500	1,7100	1,6000	34.742	56.899,10
18/8/2004	1,6500	-1,20%	1,6400	1,6500	1,5800	6.834	10.987,80
17/8/2004	1,6700	0,60%	1,6700	1,6800	1,5500	39.477	63.756,50
16/8/2004	1,6600	-2,35%	1,6700	1,6800	1,6100	15.802	25.973,50
12/8/2004	1,7000	-0,58%	1,6800	1,7000	1,6500	9.310	15.600,80
11/8/2004	1,7100	0,59%	1,6300	1,7100	1,6300	7.215	12.036,96
10/8/2004	1,7000	-1,16%	1,7200	1,7200	1,6400	26.881	45.128,10
09/8/2004	1,7200	-0,58%	1,7300	1,7300	1,6400	38.450	64.739,30
06/8/2004	1,7300	-0,57%	1,7000	1,7400	1,6700	63.265	108.276,00
05/8/2004	1,7400	2,35%	1,7200	1,7500	1,6800	119.418	205.151,44
04/8/2004	1,7000	-2,30%	1,7300	1,7500	1,6700	57.800	98.331,80
03/8/2004	1,7400	8,75%	1,6200	1,7500	1,6200	85.515	146.226,50
02/8/2004	1,6000	8,11%	1,4700	1,6500	1,4700	99.536	153.898,20
30/7/2004	1,4800	0,68%	1,4700	1,4800	1,4300	78.497	114.267,30
29/7/2004	1,4700	1,38%	1,4600	1,4800	1,4400	30.189	43.855,00
28/7/2004	1,4500	4,32%	1,4100	1,4600	1,4100	63.311	91.042,90
27/7/2004	1,3900	0,00%	1,3900	1,4000	1,3800	26.881	37.571,60
26/7/2004	1,3900	1,46%	1,3700	1,3900	1,3500	15.562	21.397,40
23/7/2004	1,3700	3,01%	1,3300	1,3800	1,3300	45.364	61.410,50
22/7/2004	1,3300	0,76%	1,3200	1,3400	1,3000	34.605	45.614,90
21/7/2004	1,3200	2,33%	1,3100	1,3600	1,3000	19.830	26.058,80
20/7/2004	1,2900	1,57%	1,2500	1,3000	1,2500	82.707	103.068,60
19/7/2004	1,2700	-0,78%	1,3100	1,3100	1,2600	20.845	26.492,00
16/7/2004	1,2800	1,59%	1,2900	1,3100	1,2600	26.855	34.403,24
15/7/2004	1,2600	-3,08%	1,2700	1,3100	1,2600	22.789	29.171,68
14/7/2004	1,3000	-2,99%	1,3100	1,3300	1,3000	25.671	33.640,80
13/7/2004	1,3400	-3,60%	1,4000	1,4000	1,3400	44.326	60.572,60
12/7/2004	1,3900	0,00%	1,4000	1,4300	1,3800	33.201	46.443,00
09/7/2004	1,3900	1,46%	1,3500	1,4400	1,3500	60.325	83.920,83
08/7/2004	1,3700	5,38%	1,3000	1,4200	1,2700	117.618	160.203,17
07/7/2004	1,3000	2,36%	1,2800	1,3500	1,2800	82.981	109.197,20
06/7/2004	1,2700	2,42%	1,2200	1,2800	1,2100	59.226	74.018,10
05/7/2004	1,2400	-4,62%	1,3000	1,3100	1,2300	149.246	187.522,10
02/7/2004	1,3000	0,00%	1,2800	1,3100	1,2800	104.419	135.250,20
01/7/2004	1,3000	-5,80%	1,3800	1,4400	1,2900	87.065	118.759,50
30/6/2004	1,3800	-10,97%	1,3700	1,5300	1,3700	199.515	276.580,06
29/6/2004	1,5500	-17,55%	1,8400	1,8800	1,5500	96.600	155.013,36
28/6/2004	1,8800	1,08%	1,8100	1,8900	1,7000	112.974	208.564,68
25/6/2004	1,8600	-11,43%	2,0500	2,0700	1,8600	47.942	95.885,70
24/6/2004	2,1000	-2,33%	2,1000	2,1000	2,0600	4.267	8.901,30
23/6/2004	2,1500	-0,46%	2,1100	2,1800	2,1100	70.567	151.442,60
22/6/2004	2,1600	-0,92%	2,1800	2,1900	2,1400	83.677	181.393,80
21/6/2004	2,1800	1,40%	2,0900	2,2000	2,0900	120.597	262.658,10
18/6/2004	2,1500	-0,46%	2,1600	2,2000	2,1100	88.195	190.572,20
17/6/2004	2,1600	0,00%	2,1400	2,2100	2,1300	56.442	123.668,30
16/6/2004	2,1600	-4,00%	2,1700	2,2800	2,1600	97.265	217.558,00
15/6/2004	2,2500	0,90%	2,2500	2,2700	2,1600	68.548	152.255,40
14/6/2004	2,2300	1,83%	2,1700	2,2400	2,1600	64.463	142.270,60
11/6/2004	2,1900	1,39%	2,1600	2,2800	2,1200	101.053	223.268,90
10/6/2004	2,1600	-1,82%	2,2000	2,2000	2,1100	22.385	47.942,30
09/6/2004	2,2000	-1,79%	2,1900	2,2500	2,1600	117.756	258.249,00
08/6/2004	2,2400	0,45%	2,2500	2,2800	2,1800	124.419	278.448,60
07/6/2004	2,2300	-0,89%	2,2500	2,2500	2,1800	83.540	184.628,90
04/6/2004	2,2500	-0,88%	2,2200	2,2600	2,2200	19.636	44.225,00
03/6/2004	2,2700	0,89%	2,2500	2,2700	2,2200	31.460	70.934,12
02/6/2004	2,2500	-3,02%	2,2900	2,3100	2,2500	78.736	179.708,20
01/6/2004	2,3200	0,43%	2,2900	2,3200	2,2700	10.953	25.151,80
28/5/2004	2,3100	0,00%	2,2400	2,3100	2,2400	3.773	8.614,58
27/5/2004	2,3100	0,43%	2,3100	2,3200	2,2700	82.923	191.407,50
26/5/2004	2,3000	0,00%	2,2800	2,3100	2,2300	28.626	64.983,70
25/5/2004	2,3000	3,14%	2,2300	2,3100	2,2000	119.593	272.342,90
24/5/2004	2,2300	-2,62%	2,3300	2,3700	2,2300	98.857	224.583,15
21/5/2004	2,2900	0,00%	2,2900	2,3100	2,2400	142.595	325.489,70
20/5/2004	2,2900	0,88%	2,3200	2,3400	2,1800	68.491	156.079,20
19/5/2004	2,2700	-0,87%	2,2900	2,3300	2,2600	67.133	154.729,80
18/5/2004	2,2900	-2,55%	2,3500	2,4100	2,2500	110.854	256.956,20
17/5/2004	2,3500	-4,47%	2,4000	2,4500	2,3500	80.140	193.603,40
14/5/2004	2,4600	-0,81%	2,4600	2,4900	2,4000	91.606	224.135,60
13/5/2004	2,4800	0,00%	2,5000	2,5200	2,4200	128.310	316.669,10
12/5/2004	2,4800	0,00%	2,4500	2,5200	2,4400	88.103	218.696,90
11/5/2004	2,4800	1,22%	2,4700	2,5100	2,4100	177.080	434.526,05
10/5/2004	2,4500	0,00%	2,4300	2,5000	2,3900	133.068	325.682,26
07/5/2004	2,4500	2,94%	2,4000	2,4700	2,3800	182.202	442.834,90
06/5/2004	2,3800	3,03%	2,3500	2,4200	2,3000	144.141	341.419,27
05/5/2004	2,3100	-2,94%	2,4000	2,4000	2,3100	45.411	106.444,12
04/5/2004	2,3800	0,00%	2,3800	2,4000	2,3500	99.421	236.318,00
03/5/2004	2,3800	0,85%	2,3100	2,4000	2,3100	104.727	249.022,50
30/4/2004	2,3600	1,29%	2,3300	2,4000	2,2900	164.466	386.692,40
29/4/2004	2,3300	-0,43%	2,3200	2,3500	2,2700	163.655	382.861,81
28/4/2004	2,3400	1,30%	2,3500	2,3700	2,2900	133.963	312.158,60
27/4/2004	2,3100	2,67%	2,2900	2,3200	2,2000	132.749	303.708,94
26/4/2004	2,2500	-1,32%	2,2600	2,3100	2,2100	71.204	163.152,82
23/4/2004	2,2800	0,00%	2,2900	2,3400	2,2800	147.343	338.516,52
22/4/2004	2,2800	-2,98%	2,3100	2,3600	2,2700	34.297	79.962,10
21/4/2004	2,3500	-1,26%	2,3800	2,3800	2,2800	65.923	154.009,40
20/4/2004	2,3800	-0,83%	2,4100	2,4500	2,3400	196.778	468.583,90
19/4/2004	2,4000	-1,64%	2,4500	2,4500	2,3500	81.417	194.483,60
16/4/2004	2,4400	1,24%	2,4400	2,4900	2,4100	205.175	501.547,50
15/4/2004	2,4100	2,55%	2,3700	2,4300	2,3500	258.058	615.750,00
14/4/2004	2,3500	-0,42%	2,3200	2,3600	2,2800	71.811	167.553,90
13/4/2004	2,3600	2,16%	2,3300	2,3800	2,2800	154.586	360.019,90
08/4/2004	2,3100	4,05%	2,2200	2,3200	2,2100	199.448	454.436,30
07/4/2004	2,2200	1,83%	2,1200	2,2300	2,1000	34.114	74.568,60
06/4/2004	2,1800	1,87%	2,1400	2,1800	2,0900	21.986	47.331,10
05/4/2004	2,1400	-3,17%	2,1600	2,2300	2,1200	22.066	47.640,90
02/4/2004	2,2100	-2,21%	2,2300	2,2700	2,1900	61.280	137.121,20
01/4/2004	2,2600	0,00%	2,2300	2,2800	2,2300	50.144	113.372,20
31/3/2004	2,2600	-1,74%	2,2900	2,3100	2,1700	122.115	276.684,00
30/3/2004	2,3000	1,32%	2,1700	2,3100	2,1700	175.362	400.936,60
29/3/2004	2,2700	1,79%	2,1500	2,2800	2,1500	99.501	224.440,90
26/3/2004	2,2300	0,00%	2,1700	2,2300	2,1700	28.021	62.252,10
24/3/2004	2,2300	0,90%	2,1000	2,2500	2,1000	159.355	354.915,10
23/3/2004	2,2100	2,31%	2,0400	2,2300	2,0400	113.033	245.803,80
22/3/2004	2,1600	-2,70%	2,1000	2,1600	2,0200	53.202	112.416,20
19/3/2004	2,2200	-0,45%	2,2300	2,2400	2,1200	63.094	139.908,60
18/3/2004	2,2300	-0,89%	2,2500	2,3200	2,1800	69.700	156.695,90
17/3/2004	2,2500	2,27%	2,2100	2,2600	2,1600	104.944	232.612,60
16/3/2004	2,2000	1,85%	2,0900	2,2100	2,0900	72.028	156.693,70
15/3/2004	2,1600	1,89%	2,0500	2,1600	2,0500	26.470	56.840,30
12/3/2004	2,1200	4,95%	2,0200	2,1500	2,0200	73.351	152.835,40
11/3/2004	2,0200	-3,35%	2,0800	2,0800	2,0000	27.348	55.359,20
10/3/2004	2,0900	-1,88%	2,0900	2,1200	2,0800	4.769	9.990,60
09/3/2004	2,1300	-0,93%	2,1500	2,1600	2,0900	16.817	35.591,50
08/3/2004	2,1500	0,47%	2,1700	2,1700	2,1000	10.611	22.587,80
05/3/2004	2,1400	2,39%	2,0900	2,1400	2,0900	38.803	82.335,70
04/3/2004	2,0900	0,00%	2,0500	2,1000	2,0500	27.839	58.200,70
03/3/2004	2,0900	-0,48%	2,0600	2,1100	2,0500	17.023	35.427,80
02/3/2004	2,1000	-0,47%	2,0700	2,1300	2,0400	30.543	64.106,70
01/3/2004	2,1100	1,44%	2,0900	2,1200	2,0900	31.536	66.539,10
27/2/2004	2,0800	1,96%	2,0500	2,1000	2,0400	61.303	126.578,00
26/2/2004	2,0400	-1,92%	2,0500	2,0700	2,0200	17.388	35.432,40
25/2/2004	2,0800	-3,70%	2,0900	2,1000	2,0600	28.558	59.283,50
24/2/2004	2,1600	1,89%	2,1200	2,1900	2,0100	86.381	178.242,40
20/2/2004	2,1200	-1,40%	2,1200	2,1600	2,1000	20.526	43.627,30
19/2/2004	2,1500	-1,83%	2,1700	2,1700	2,1000	27.976	59.867,10
18/2/2004	2,1900	-1,35%	2,1800	2,2100	2,1700	14.148	30.969,60
17/2/2004	2,2200	-0,45%	2,2400	2,2600	2,1900	14.661	32.690,80
16/2/2004	2,2300	-3,46%	2,2400	2,3200	2,2200	26.527	59.495,40
13/2/2004	2,3100	0,00%	2,3500	2,3500	2,2800	12.311	28.335,10
12/2/2004	2,3100	-1,70%	2,3100	2,3900	2,3100	38.370	89.935,10
11/2/2004	2,3500	0,43%	2,3100	2,3800	2,3100	7.998	18.809,30
10/2/2004	2,3400	-1,68%	2,2600	2,4400	2,2600	53.932	,00
09/2/2004	2,3800	-2,46%	2,3700	2,4500	2,3600	40.846	97.242,10
06/2/2004	2,4400	-2,40%	2,4200	2,4800	2,4000	50.544	122.112,20
05/2/2004	2,5000	-3,47%	2,5000	2,5200	2,4900	73.979	184.780,60
04/2/2004	2,5900	0,00%	2,5700	2,5900	2,5000	37.651	96.466,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3100	13,24 %	0,2700	172.289
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	7,0000	3,70 %	0,2500	4.481
ΑΛΜΥ	5,0200	3,29 %	0,1600	82.676
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.012
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
ΠΑΠ	3,2300	2,54 %	0,0800	6.660
ΔΡΟΜΕ	0,3710	2,49 %	0,0090	3.544

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΚΟΡΔΕ	0,5100	-3,04 %	-0,0160	6.003
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	5.951
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
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	300
ΟΛΘ	35,2000	-1,95 %	-0,7000	344

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	0,0750	40.582.399
ΑΛΦΑ	3,4380	0,59 %	0,0200	12.953.689
ΟΠΑΠ	18,2200	1,22 %	0,2200	11.546.714
MTLN	42,1200	0,05 %	0,0200	11.090.586
ΕΤΕ	13,2350	0,42 %	0,0550	8.846.109
ΜΠΕΛΑ	27,3600	0,59 %	0,1600	8.625.058
ΔΕΗ	17,8400	-0,72 %	-0,1300	7.406.170
TITC	48,8000	1,46 %	0,7000	4.539.823
ΟΤΕ	16,8200	0,18 %	0,0300	2.611.531
CENER	15,5000	-1,90 %	-0,3000	2.321.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	11.886.039	40,58εκ.
ΑΛΦΑ	3,4380	0,59 %	3.783.707	12,95εκ.
ΙΝΛΟΤ	1,0020	0,20 %	1.531.686	1,54εκ.
ΕΤΕ	13,2350	0,42 %	669.865	8,85εκ.
ΟΠΑΠ	18,2200	1,22 %	636.726	11,55εκ.
ΕΛΧΑ	3,9300	-1,01 %	480.388	1,93εκ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,63 %	478.486	913,3χιλ.
ΔΕΗ	17,8400	-0,72 %	414.676	7,41εκ.
ΜΠΕΛΑ	27,3600	0,59 %	315.009	8,63εκ.
ΛΑΒΙ	0,9420	0,00 %	285.861	271,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3100	13,24 %	172.289	1,09 %
ΠΕΡΦ	8,3000	0,00 %	122.729	0,87 %
CNLCAP	7,0000	3,70 %	4.481	0,57 %
ΕΚΤΕΡ	3,5300	0,14 %	97.491	0,35 %
ΕΥΡΩΒ	3,4650	2,21 %	11.886.039	0,33 %
EIS	2,0150	-1,95 %	47.136	0,31 %
ΠΡΔ	0,4580	-2,55 %	71.527	0,29 %
ΑΛΜΥ	5,0200	3,29 %	82.676	0,26 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %
ΜΠΕΛΑ	27,3600	0,59 %	315.009	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3100	13,24 %	172.289	14,71 %
ΠΡΔ	0,4580	-2,55 %	71.527	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5100	-3,04 %	6.003	6,08 %
ΠΑΙΡ	0,9000	-2,60 %	5.951	5,19 %
CNLCAP	7,0000	3,70 %	4.481	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.012	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΣΠΙ	0,6140	-0,65 %	2.430	4,85 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%