Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,0600 €

0,0100 (0,14%)

Άνοιγμα 7,0500
Υψηλό 7,1400
Χαμηλό 7,0300

Όγκος 202.781
Τζίρος 1.435.383 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/4/2005	2,6870	-0,70%	2,7150	2,7150	2,6680	6.831	18.404,70
25/4/2005	2,7060	-0,70%	2,7250	2,7340	2,7060	6.146	16.728,90
22/4/2005	2,7250	-0,33%	2,7440	2,7530	2,7150	9.888	27.156,70
21/4/2005	2,7340	-0,36%	2,7810	2,7810	2,7250	13.449	36.963,90
20/4/2005	2,7440	-1,68%	2,7620	2,7910	2,7340	18.425	50.852,80
19/4/2005	2,7910	1,38%	2,7530	2,8090	2,7530	8.097	22.448,30
18/4/2005	2,7530	-3,30%	2,8090	2,8090	2,7530	19.800	55.125,00
15/4/2005	2,8470	0,00%	2,8280	2,8470	2,7910	5.351	15.158,20
14/4/2005	2,8470	-1,93%	2,8840	2,9220	2,8470	14.672	42.276,20
13/4/2005	2,9030	0,66%	2,8840	2,9600	2,8840	26.319	76.959,00
12/4/2005	2,8840	1,30%	2,8470	2,8840	2,8470	8.075	23.161,80
11/4/2005	2,8470	2,01%	2,8280	2,8470	2,7910	11.443	32.442,40
08/4/2005	2,7910	0,00%	2,7910	2,8090	2,7720	10.971	30.667,00
07/4/2005	2,7910	1,05%	2,7910	2,8090	2,7720	12.130	33.899,90
06/4/2005	2,7620	-2,99%	2,8470	2,8470	2,7440	26.694	74.684,04
05/4/2005	2,8470	2,01%	2,7910	2,9030	2,7910	86.735	245.163,40
04/4/2005	2,7910	-0,64%	2,7910	2,8090	2,7620	13.106	36.651,20
01/4/2005	2,8090	1,01%	2,7810	2,8090	2,7720	16.591	46.261,80
31/3/2005	2,7810	-1,66%	2,8280	2,8470	2,7810	34.966	98.434,56
30/3/2005	2,8280	-1,94%	2,8660	2,8840	2,7910	10.402	29.356,40
29/3/2005	2,8840	-2,57%	2,9600	2,9600	2,8470	7.067	20.436,80
24/3/2005	2,9600	1,96%	2,9600	2,9600	2,8840	5.470	15.993,00
23/3/2005	2,9030	1,97%	2,8470	2,9220	2,8090	3.421	9.752,40
22/3/2005	2,8470	0,67%	2,8280	2,8470	2,7910	8.859	25.074,60
21/3/2005	2,8280	-2,58%	2,8840	2,8840	2,7910	10.092	28.650,80
18/3/2005	2,9030	1,29%	2,8840	2,9030	2,8660	20.261	58.751,40
17/3/2005	2,8660	-3,18%	2,9220	2,9220	2,8660	34.375	99.417,80
16/3/2005	2,9600	-1,86%	2,9970	2,9970	2,9410	7.143	21.248,80
15/3/2005	3,0160	0,63%	2,9970	3,0160	2,9600	8.623	25.761,20
11/3/2005	2,9970	0,00%	3,0350	3,0350	2,9790	36.583	109.921,80
10/3/2005	2,9970	0,60%	2,9410	3,0160	2,9410	29.559	88.405,60
09/3/2005	2,9790	-3,03%	3,0540	3,0540	2,9410	46.247	138.430,60
08/3/2005	3,0720	-2,38%	3,1290	3,1290	3,0350	29.559	90.936,40
07/3/2005	3,1470	-1,78%	3,2230	3,2230	3,0720	6.114	19.161,40
04/3/2005	3,2040	-1,72%	3,2980	3,2980	3,2040	17.483	56.659,60
03/3/2005	3,2600	2,97%	3,1470	3,2600	3,1290	18.898	60.532,60
02/3/2005	3,1660	-2,34%	3,1470	3,2600	3,1290	29.688	94.302,60
01/3/2005	3,2420	-2,26%	3,2790	3,2790	3,1470	96.507	309.287,20
28/2/2005	3,3170	-3,27%	3,3920	3,4110	3,2980	91.834	307.006,94
25/2/2005	3,4290	-0,55%	3,4290	3,4670	3,3920	21.621	74.307,40
24/2/2005	3,4480	3,36%	3,3540	3,4480	3,3540	45.636	155.271,60
23/2/2005	3,3360	-0,54%	3,3730	3,3920	3,3170	27.499	92.356,20
22/2/2005	3,3540	2,88%	3,2980	3,3540	3,2790	64.845	216.410,60
21/2/2005	3,2600	1,15%	3,2230	3,3360	3,2040	40.563	132.525,20
18/2/2005	3,2230	-1,13%	3,2980	3,2980	3,2040	19.702	64.136,60
17/2/2005	3,2600	0,56%	3,2600	3,3360	3,2040	42.751	140.168,00
16/2/2005	3,2420	3,02%	3,1470	3,3360	3,1470	101.967	332.376,20
15/2/2005	3,1470	0,58%	3,1290	3,1660	3,1100	17.626	55.602,80
14/2/2005	3,1290	0,00%	3,1470	3,1660	3,0910	21.815	68.522,40
11/2/2005	3,1290	0,00%	3,1660	3,2230	3,0910	52.607	166.611,80
10/2/2005	3,1290	-1,17%	3,1660	3,2040	3,1100	69.436	220.207,40
09/2/2005	3,1660	-1,19%	3,2040	3,2230	3,1100	63.601	202.952,20
08/2/2005	3,2040	0,60%	3,1850	3,2420	3,1850	21.268	68.365,00
07/2/2005	3,1850	-1,18%	3,1850	3,2790	3,1660	24.174	77.329,80
04/2/2005	3,2230	1,19%	3,2230	3,2420	3,1660	28.486	91.205,00
03/2/2005	3,1850	-0,59%	3,1850	3,2230	3,1660	31.414	100.098,40
02/2/2005	3,2040	-2,29%	3,2600	3,2600	3,1660	30.235	96.913,80
01/2/2005	3,2790	3,57%	3,2230	3,3540	3,1850	92.334	302.379,60
31/1/2005	3,1660	0,00%	3,1850	3,2980	3,1660	96.646	311.042,96
28/1/2005	3,1660	4,32%	3,0720	3,2230	3,0350	81.803	258.636,40
27/1/2005	3,0350	-1,81%	3,1100	3,1100	3,0160	40.499	123.898,40
26/1/2005	3,0910	-1,21%	3,1290	3,1470	3,0540	26.169	81.061,80
25/1/2005	3,1290	1,86%	3,0720	3,2040	3,0720	62.368	195.964,40
24/1/2005	3,0720	1,86%	3,0160	3,0720	2,9790	33.226	100.499,80
21/1/2005	3,0160	2,55%	2,9410	3,0540	2,9410	65.876	198.421,20
20/1/2005	2,9410	1,98%	2,9220	2,9600	2,9030	29.023	85.082,60
19/1/2005	2,8840	0,00%	2,9410	2,9600	2,8660	23.015	67.180,40
18/1/2005	2,8840	-0,65%	2,9030	2,9220	2,8660	20.861	60.420,20
17/1/2005	2,9030	-3,14%	2,9970	3,0160	2,9030	22.447	66.464,20
14/1/2005	2,9970	1,25%	2,9970	3,0720	2,9600	61.531	186.603,00
13/1/2005	2,9600	-3,08%	3,0540	3,0720	2,9600	38.836	116.848,20
12/1/2005	3,0540	2,52%	2,9790	3,1470	2,9790	125.166	385.707,80
11/1/2005	2,9790	1,95%	2,9220	3,0160	2,9030	57.841	171.394,00
10/1/2005	2,9220	3,32%	2,8470	2,9410	2,8470	66.121	191.693,80
07/1/2005	2,8280	1,69%	2,7810	2,8660	2,7620	116.420	330.558,40
05/1/2005	2,7810	-3,57%	2,9030	2,9030	2,7620	87.058	245.293,60
04/1/2005	2,8840	-1,94%	2,9410	2,9410	2,8840	50.258	146.654,80
03/1/2005	2,9410	0,00%	2,9030	2,9790	2,9030	18.286	53.923,00
31/12/2004	2,9410	0,00%	2,9410	2,9600	2,9030	23.746	69.611,60
30/12/2004	2,9410	-3,10%	3,0350	3,0540	2,9030	35.609	106.641,20
29/12/2004	3,0350	2,53%	2,9600	3,0350	2,9030	38.664	114.883,00
28/12/2004	2,9600	-1,23%	2,9600	2,9600	2,9220	10.854	31.993,80
27/12/2004	2,9970	2,57%	2,9410	2,9970	2,9410	12.612	37.551,00
24/12/2004	2,9220	0,00%	2,8840	2,9410	2,8660	7.089	20.637,40
23/12/2004	2,9220	0,00%	2,9030	2,9410	2,8660	9.760	28.420,60
22/12/2004	2,9220	-0,65%	2,9790	3,0160	2,9220	26.180	77.458,40
21/12/2004	2,9410	0,00%	2,9410	2,9970	2,9220	35.468	105.015,80
20/12/2004	2,9410	-3,10%	2,9790	3,0540	2,7250	59.322	175.155,50
17/12/2004	3,0350	-1,81%	3,0720	3,0910	2,9970	29.377	89.213,80
16/12/2004	3,0910	1,21%	3,0540	3,1290	3,0540	635.047	1.942.953,72
15/12/2004	3,0540	0,00%	3,0350	3,0720	2,9790	31.553	95.015,80
14/12/2004	3,0540	-2,40%	3,1290	3,1850	3,0350	17.021	53.066,80
13/12/2004	3,1290	-1,17%	3,1470	3,1850	3,0910	21.987	69.073,80
10/12/2004	3,1660	-1,19%	3,2790	3,2790	3,1290	43.534	138.787,60
09/12/2004	3,2040	-1,17%	3,2980	3,3920	3,1660	100.572	329.878,60
08/12/2004	3,2420	5,53%	3,0540	3,2980	3,0540	138.036	444.998,80
07/12/2004	3,0720	1,86%	2,9410	3,0720	2,9410	34.417	104.695,40
06/12/2004	3,0160	-0,63%	3,0350	3,0350	2,9600	30.590	92.102,80
03/12/2004	3,0350	-0,62%	3,0910	3,0910	3,0160	20.731	63.441,80
02/12/2004	3,0540	3,18%	2,9970	3,0720	2,9970	44.080	134.023,60
01/12/2004	2,9600	0,65%	2,8840	2,9600	2,8840	18.854	55.609,80
30/11/2004	2,9410	1,31%	2,9220	2,9410	2,8840	21.654	63.181,20
29/11/2004	2,9030	0,66%	2,8660	2,9030	2,8660	39.630	114.923,20
26/11/2004	2,8840	0,63%	2,8660	2,8840	2,8280	21.278	60.642,20
25/11/2004	2,8660	2,03%	2,8660	2,8660	2,7910	23.735	67.397,00
24/11/2004	2,8090	0,00%	2,8470	2,8470	2,7910	24.207	68.203,40
23/11/2004	2,8090	-4,49%	2,9790	2,9790	2,7910	41.317	119.975,78
22/11/2004	2,9410	-2,49%	2,9790	3,0160	2,9410	22.523	67.077,60
19/11/2004	3,0160	-0,63%	3,0720	3,1100	2,9790	33.120	101.132,40
18/11/2004	3,0350	1,88%	2,9600	3,1100	2,9600	48.822	149.361,40
17/11/2004	2,9790	0,00%	2,9970	3,0160	2,9030	8.119	23.913,60
16/11/2004	2,9790	-1,85%	2,9600	3,0160	2,9410	6.638	19.740,40
15/11/2004	3,0350	0,63%	2,9970	3,0720	2,9410	12.569	37.973,80
12/11/2004	3,0160	0,63%	3,0350	3,0910	3,0160	28.572	87.288,60
11/11/2004	2,9970	5,27%	2,8660	3,0160	2,8280	41.528	122.250,60
10/11/2004	2,8470	0,00%	2,8470	2,8660	2,8090	21.387	60.982,00
09/11/2004	2,8470	-0,66%	2,8660	2,8840	2,7910	10.542	29.829,40
08/11/2004	2,8660	-0,62%	2,8840	2,9030	2,8280	7.024	20.155,80
05/11/2004	2,8840	1,30%	2,8660	2,9220	2,8090	40.005	114.865,40
04/11/2004	2,8470	-0,66%	2,8280	2,8840	2,8090	11.797	33.640,00
03/11/2004	2,8660	0,67%	2,9030	2,9030	2,7810	18.083	51.114,40
02/11/2004	2,8470	0,67%	2,8280	2,9410	2,8090	54.913	157.305,00
01/11/2004	2,8280	3,44%	2,7720	2,8280	2,6870	17.825	49.361,40
29/10/2004	2,7340	-2,67%	2,7620	2,8090	2,7250	11.844	32.767,32
27/10/2004	2,8090	0,00%	2,8280	2,8280	2,7530	5.481	15.307,20
26/10/2004	2,8090	2,03%	2,7720	2,8280	2,7720	15.692	44.070,40
25/10/2004	2,7530	-2,65%	2,7910	2,8280	2,7440	9.428	26.273,40
22/10/2004	2,8280	-1,94%	2,8840	2,8840	2,7910	14.543	41.059,20
21/10/2004	2,8840	2,67%	2,7910	2,9030	2,7720	38.052	107.891,14
20/10/2004	2,8090	0,00%	2,8090	2,8280	2,7620	14.597	40.661,60
19/10/2004	2,8090	0,00%	2,7340	2,9030	2,7340	7.571	8.630,60
18/10/2004	2,8090	1,33%	2,7720	2,8470	2,7440	27.982	78.216,80
15/10/2004	2,7720	0,36%	2,7620	2,7910	2,7250	11.325	31.433,10
14/10/2004	2,7620	-1,04%	2,7250	2,7910	2,7250	11.540	31.841,80
13/10/2004	2,7910	0,69%	2,7720	2,7910	2,7150	2.509	6.910,60
12/10/2004	2,7720	-0,68%	2,7250	2,7910	2,7060	2.905	7.930,70
11/10/2004	2,7910	0,00%	2,7620	2,7910	2,7620	9.063	25.180,30
08/10/2004	2,7910	0,00%	2,7530	2,7910	2,7250	4.643	12.877,40
07/10/2004	2,7910	0,36%	2,7250	2,7910	2,7250	8.376	23.309,50
06/10/2004	2,7810	-2,97%	2,8090	2,8090	2,7440	14.939	41.411,70
05/10/2004	2,8660	5,17%	2,6870	2,8660	2,6120	27.864	75.558,90
04/10/2004	2,7250	0,00%	2,6870	2,7910	2,6870	12.335	33.577,60
01/10/2004	2,7250	-0,69%	2,7720	2,7910	2,6590	4.739	12.980,90
30/9/2004	2,7440	-0,33%	2,7530	2,7530	2,7150	2.778	7.609,60
29/9/2004	2,7530	-1,36%	2,7530	2,8280	2,7250	4.654	12.824,60
28/9/2004	2,7910	0,69%	2,7440	2,8090	2,7250	2.714	7.510,30
27/9/2004	2,7720	-4,51%	2,8840	2,8840	2,7720	5.179	14.556,40
24/9/2004	2,9030	0,00%	2,8280	2,9030	2,8280	3.066	8.816,80
23/9/2004	2,9030	0,00%	2,8840	2,9030	2,7910	9.481	27.101,20
22/9/2004	2,9030	0,00%	2,9030	2,9220	2,8660	4.750	13.805,20
21/9/2004	2,9030	1,97%	2,8660	2,9030	2,8090	6.875	19.701,20
20/9/2004	2,8470	2,01%	2,8470	2,8470	2,7810	4.128	11.651,80
17/9/2004	2,7910	1,05%	2,7620	2,8470	2,7440	22.105	61.373,50
16/9/2004	2,7620	-0,68%	2,7910	2,7910	2,7340	3.368	9.286,60
15/9/2004	2,7810	1,02%	2,7810	2,8090	2,7340	8.172	22.637,10
14/9/2004	2,7530	0,00%	2,7250	2,7530	2,7150	5.201	14.226,40
13/9/2004	2,7530	-0,33%	2,7810	2,7910	2,7060	10.531	28.925,50
10/9/2004	2,7620	4,62%	2,6500	2,7720	2,6310	42.515	115.592,70
09/9/2004	2,6400	0,00%	2,6030	2,6400	2,6030	7.228	18.994,70
08/9/2004	2,6400	-0,71%	2,6210	2,6500	2,6120	7.571	19.872,20
07/9/2004	2,6590	-1,74%	2,6680	2,6970	2,6310	30.362	80.442,10
06/9/2004	2,7060	-1,38%	2,7150	2,7340	2,6780	3.453	9.308,00
03/9/2004	2,7440	-1,68%	2,7810	2,7910	2,6970	34.063	93.317,20
02/9/2004	2,7910	0,00%	2,7620	2,7910	2,7250	7.485	20.714,90
01/9/2004	2,7910	0,00%	2,7620	2,8280	2,7620	6.445	18.044,00
31/8/2004	2,7910	-3,86%	2,9030	2,9030	2,7910	9.962	28.173,80
30/8/2004	2,9030	-0,65%	2,9030	2,9030	2,8660	2.938	8.475,60
27/8/2004	2,9220	0,00%	2,9030	2,9410	2,8840	8.602	25.069,00
26/8/2004	2,9220	-1,28%	2,9410	2,9600	2,8840	7.217	21.013,40
25/8/2004	2,9600	0,00%	2,9410	2,9790	2,9030	7.787	22.815,20
24/8/2004	2,9600	0,00%	2,9600	2,9970	2,9220	2.487	7.354,00
23/8/2004	2,9600	0,65%	2,9220	2,9600	2,9030	5.094	14.881,60
20/8/2004	2,9410	-1,28%	2,9790	2,9790	2,9030	2.402	7.054,80
19/8/2004	2,9790	1,29%	2,9410	2,9790	2,9220	3.143	9.286,00
18/8/2004	2,9410	-0,64%	2,8840	2,9410	2,8840	3.154	9.196,40
17/8/2004	2,9600	-0,64%	3,0160	3,0350	2,9220	4.998	14.781,80
16/8/2004	2,9790	-1,23%	3,0720	3,0720	2,9600	4.568	13.691,00
12/8/2004	3,0160	-0,63%	2,9790	3,0350	2,9790	3.218	9.706,40
11/8/2004	3,0350	-0,62%	3,0720	3,0720	2,9600	6.274	18.915,40
10/8/2004	3,0540	1,26%	3,0350	3,0720	3,0160	2.691	8.170,80
09/8/2004	3,0160	-1,24%	3,0720	3,0720	2,9970	2.413	7.272,00
06/8/2004	3,0540	0,63%	2,9790	3,0720	2,9790	4.601	13.876,20
05/8/2004	3,0350	-1,20%	3,0720	3,0720	2,9790	4.805	14.560,60
04/8/2004	3,0720	-2,38%	3,0540	3,1100	3,0350	4.976	15.301,60
03/8/2004	3,1470	-0,60%	3,1470	3,1470	3,0720	3.614	11.324,60
02/8/2004	3,1660	-1,19%	3,1850	3,1850	3,1100	1.052	3.308,60
30/7/2004	3,2040	-1,17%	3,1100	3,2790	3,1100	1.930	6.164,20
29/7/2004	3,2420	1,19%	3,1660	3,2420	3,1470	29.312	93.540,00
28/7/2004	3,2040	0,00%	3,2600	3,2600	3,1660	8.172	26.191,20
27/7/2004	3,2040	1,81%	3,1100	3,2230	3,1100	13.309	42.122,20
26/7/2004	3,1470	-0,60%	3,1100	3,1660	2,9970	13.385	41.271,20
23/7/2004	3,1660	-2,34%	3,1470	3,2040	3,1290	4.462	14.064,60
22/7/2004	3,2420	-0,55%	3,2420	3,2600	3,1850	7.390	23.712,20
21/7/2004	3,2600	-2,28%	3,2790	3,2790	3,1660	10.349	33.603,60
20/7/2004	3,3360	-1,10%	3,2790	3,3920	3,2600	163.145	532.538,20
19/7/2004	3,3730	-1,63%	3,3540	3,3730	3,3540	322	1.081,00
16/7/2004	3,4290	1,09%	3,3730	3,4290	3,1290	3.990	13.131,80
15/7/2004	3,3920	0,56%	3,4110	3,4110	3,2980	718	2.439,20
14/7/2004	3,3730	-1,63%	3,3730	3,3730	3,3360	1.930	6.500,00
13/7/2004	3,4290	-1,64%	3,4670	3,4670	3,3360	4.403	14.955,90
12/7/2004	3,4860	0,55%	3,4670	3,4860	3,4670	1.115	3.888,80
09/7/2004	3,4670	0,55%	3,4110	3,4670	3,3360	6.558	22.489,44
08/7/2004	3,4480	5,15%	3,3170	3,4860	3,2040	21.902	72.311,00
07/7/2004	3,2790	0,58%	3,2980	3,2980	3,2040	1.661	5.431,60
06/7/2004	3,2600	2,35%	3,1850	3,2600	3,1100	2.296	7.328,80
05/7/2004	3,1850	0,00%	3,1660	3,1850	3,0910	3.914	12.284,00
02/7/2004	3,1850	-1,76%	3,3170	3,3170	3,1290	3.431	10.899,60
01/7/2004	3,2420	-1,13%	3,2600	3,2600	3,1660	9.385	30.013,80
30/6/2004	3,2790	-1,15%	3,2980	3,3170	3,2040	4.643	15.120,60
29/6/2004	3,3170	-0,57%	3,3360	3,3360	3,1290	9.814	31.626,00
28/6/2004	3,3360	6,01%	3,1290	3,3360	3,1100	17.052	54.291,00
25/6/2004	3,1470	1,81%	3,0910	3,1470	3,0350	19.080	58.961,80
24/6/2004	3,0910	-2,37%	3,1660	3,1660	3,0350	6.253	19.411,20
23/6/2004	3,1660	0,60%	3,1470	3,2040	2,9970	34.042	104.796,00
22/6/2004	3,1470	-3,47%	3,1850	3,2420	3,1470	17.010	54.186,20
21/6/2004	3,2600	-3,35%	3,3730	3,3730	3,2230	5.287	17.247,00
18/6/2004	3,3730	0,57%	3,3540	3,3730	3,1660	17.010	55.978,40
17/6/2004	3,3540	-1,67%	3,2790	3,3540	3,2600	11.325	37.656,80
16/6/2004	3,4110	-1,07%	3,4290	3,4480	3,3730	3.495	11.988,60
15/6/2004	3,4480	0,00%	3,4480	3,4480	3,3730	3.474	11.876,00
14/6/2004	3,4480	0,00%	3,3920	3,4480	3,3540	10.317	35.318,00
11/6/2004	3,4480	0,00%	3,4480	3,4670	3,4290	3.540	12.188,80
10/6/2004	3,4480	-2,13%	3,5050	3,5050	3,4290	7.154	24.759,40
09/6/2004	3,5230	0,00%	3,5420	3,5420	3,4670	9.234	32.205,80
08/6/2004	3,5230	0,00%	3,5230	3,5230	3,4290	6.939	24.188,00
07/6/2004	3,5230	-1,59%	3,5420	3,5610	3,4670	3.990	14.027,00
04/6/2004	3,5800	-1,02%	3,6360	3,6360	3,5420	5.866	21.057,40
03/6/2004	3,6170	-0,52%	3,5990	3,6170	3,5050	15.894	56.639,40
02/6/2004	3,6360	0,00%	3,6360	3,6360	3,5420	15.101	54.500,20
01/6/2004	3,6360	0,00%	3,6360	3,6360	3,5420	14.198	50.975,72
28/5/2004	3,6360	-0,52%	3,6360	3,6360	3,5990	5.147	18.674,40
27/5/2004	3,6550	0,00%	3,6360	3,7110	3,6360	11.090	40.470,40
26/5/2004	3,6550	2,64%	3,5990	3,6740	3,5610	10.211	37.022,40
25/5/2004	3,5610	-2,57%	3,6360	3,6360	3,4860	8.762	31.063,60
24/5/2004	3,6550	-0,52%	3,6550	3,6550	3,6360	29.537	107.443,20
21/5/2004	3,6740	1,05%	3,6740	3,6740	3,5800	9.856	35.805,60
20/5/2004	3,6360	-2,02%	3,7110	3,7110	3,5990	10.630	38.663,80
19/5/2004	3,7110	3,66%	3,5610	3,7300	3,5420	91.841	333.344,40
18/5/2004	3,5800	-0,53%	3,6170	3,6170	3,5230	3.186	11.388,40
17/5/2004	3,5990	-1,02%	3,6360	3,6360	3,5800	6.434	23.218,00
14/5/2004	3,6360	-2,52%	3,8240	3,8240	3,6170	11.614	42.802,40
13/5/2004	3,7300	2,59%	3,6740	3,8430	3,5990	95.016	357.632,80
12/5/2004	3,6360	7,19%	3,3920	3,6360	3,3920	22.523	79.604,20
11/5/2004	3,3920	1,13%	3,3730	3,3920	3,3540	4.891	16.477,40
10/5/2004	3,3540	-2,19%	3,2980	3,3920	3,2790	9.524	31.560,60
07/5/2004	3,4290	0,00%	3,3920	3,4290	3,3360	15.670	52.850,00
06/5/2004	3,4290	0,53%	3,4110	3,4290	3,3360	17.546	59.116,20
05/5/2004	3,4110	-3,18%	3,5230	3,5420	3,3730	14.650	50.334,40
04/5/2004	3,5230	-0,54%	3,4860	3,5230	3,4290	10.254	35.610,80
03/5/2004	3,5420	0,54%	3,5420	3,5420	3,4860	5.780	20.360,40
30/4/2004	3,5230	-0,54%	3,5050	3,5230	3,4860	6.585	23.051,80
29/4/2004	3,5420	-1,06%	3,4480	3,5610	3,4480	23.735	83.035,80
28/4/2004	3,5800	2,14%	3,5230	3,5800	3,5050	13.181	46.658,40
27/4/2004	3,5050	0,00%	3,5230	3,5230	3,4480	10.499	36.610,00
26/4/2004	3,5050	-1,04%	3,5420	3,5420	3,4860	12.677	44.484,60
23/4/2004	3,5420	0,00%	3,5610	3,5800	3,5050	24.851	88.218,80
22/4/2004	3,5420	-0,53%	3,4860	3,5610	3,4480	17.600	61.596,20
21/4/2004	3,5610	0,54%	3,5230	3,5610	3,4860	6.103	21.510,40
20/4/2004	3,5420	0,00%	3,5230	3,5420	3,4670	5.544	19.442,60
19/4/2004	3,5420	0,54%	3,5420	3,5420	3,4860	3.506	12.335,00
16/4/2004	3,5230	0,00%	3,4860	3,5420	3,4290	21.075	73.573,00
15/4/2004	3,5230	-2,11%	3,5420	3,5800	3,5050	57.285	202.685,00
14/4/2004	3,5990	-1,02%	3,5800	3,6360	3,5230	7.926	28.236,00
13/4/2004	3,6360	-0,52%	3,6930	3,7300	3,5990	11.112	40.555,40
08/4/2004	3,6550	0,00%	3,6360	3,6550	3,5990	9.792	35.547,40
07/4/2004	3,6550	1,05%	3,5610	3,6550	3,5610	10.886	39.479,40
06/4/2004	3,6170	-0,52%	3,6360	3,6740	3,5610	8.247	29.900,60
05/4/2004	3,6360	1,03%	3,5990	3,6360	3,5420	18.233	65.259,40
02/4/2004	3,5990	2,68%	3,5230	3,5990	3,5050	19.563	69.365,20
01/4/2004	3,5050	-2,09%	3,5610	3,5610	3,4860	9.341	32.968,60
31/3/2004	3,5800	0,00%	3,5800	3,5800	3,5230	9.814	34.888,80
30/3/2004	3,5800	-1,02%	3,6170	3,6170	3,5050	40.370	143.625,60
29/3/2004	3,6170	0,50%	3,5990	3,6170	3,5610	19.573	70.484,40
26/3/2004	3,5990	0,53%	3,5800	3,6170	3,5610	64.266	230.147,00
24/3/2004	3,5800	0,00%	3,5610	3,5990	3,5610	15.015	53.679,20
23/3/2004	3,5800	0,00%	3,5610	3,6170	3,5050	31.790	113.798,40
22/3/2004	3,5800	-5,91%	3,7300	3,7300	3,5050	48.232	172.437,60
19/3/2004	3,8050	-3,35%	3,8990	3,8990	3,7300	13.062	49.551,80
18/3/2004	3,9370	-1,40%	3,9930	3,9930	3,8430	10.243	39.788,20
17/3/2004	3,9930	-1,41%	4,0310	4,0500	3,9740	7.217	28.851,00
16/3/2004	4,0500	0,00%	3,9560	4,0870	3,9560	7.347	29.483,60
15/3/2004	4,0500	0,00%	3,9370	4,0680	3,9370	1.056.788	4.274.202,80
12/3/2004	4,0500	5,39%	3,8050	4,1250	3,7860	198.613	798.710,60
11/3/2004	3,8430	3,03%	3,7300	3,8990	3,6550	67.354	254.933,80
10/3/2004	3,7300	0,00%	3,7300	3,7300	3,6550	8.345	30.865,40
09/3/2004	3,7300	-0,51%	3,7490	3,7860	3,6930	2.831	10.532,60
08/3/2004	3,7490	-1,96%	3,8620	3,8800	3,7300	11.058	41.860,60
05/3/2004	3,8240	0,00%	3,8240	3,8430	3,7680	10.640	40.486,60
04/3/2004	3,8240	0,00%	3,8240	3,8240	3,7680	7.797	29.577,80
03/3/2004	3,8240	-0,98%	3,8430	3,8620	3,7860	8.032	30.786,00
02/3/2004	3,8620	0,00%	3,8620	3,8990	3,7860	2.992	11.444,40
01/3/2004	3,8620	2,01%	3,7860	3,8800	3,7680	14.253	54.207,40
27/2/2004	3,7860	0,99%	3,7300	3,7860	3,6740	13.621	50.895,60
26/2/2004	3,7490	-0,50%	3,7490	3,8050	3,6930	11.251	41.969,60
25/2/2004	3,7680	-1,46%	3,7680	3,8050	3,7300	9.642	36.296,80
24/2/2004	3,8240	0,00%	3,8240	3,8240	3,7300	13.020	49.242,00
20/2/2004	3,8240	-1,92%	3,8990	3,8990	3,8240	8.901	34.213,00
19/2/2004	3,8990	-0,97%	3,8430	3,8990	3,8240	33.795	129.429,20
18/2/2004	3,9370	0,48%	3,8800	3,9370	3,8430	4.160	16.208,20
17/2/2004	3,9180	0,00%	3,9370	3,9370	3,8800	35.117	136.447,68

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %
ΑΛΦΑ	3,6050	2,41 %	5.744.807	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΜΑΘΙΟ	0,9700	8,38 %	12.903	9,28 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	7,64 %
ΑΑΑΚ	6,3500	5,83 %	20	7,09 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %
ΚΕΚΡ	2,0700	1,47 %	3.968	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%