Συνεχης ενημερωση

LOGISMOS Α.Ε. (ΛΟΓΟΣ)

2,2800 €

0,0400 (1,79%)

Άνοιγμα 2,2600
Υψηλό 2,2800
Χαμηλό 2,2600

Όγκος 110
Τζίρος 250 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/4/2005	0,6100	-1,61%	0,6100	0,6100	0,6100	590	,00
15/4/2005	0,6200	-4,62%	0,6100	0,6700	0,6100	3.210	,00
14/4/2005	0,6500	-1,52%	0,6300	0,6500	0,6300	3.430	,00
13/4/2005	0,6600	0,00%	0,6700	0,6700	0,6400	26.500	,00
12/4/2005	0,6600	4,76%	0,6400	0,6700	0,6300	8.810	,00
11/4/2005	0,6300	-3,08%	0,6300	0,6500	0,6300	9.610	,00
08/4/2005	0,6500	1,56%	0,6400	0,6500	0,6300	6.100	,00
07/4/2005	0,6400	-5,88%	0,6800	0,6800	0,6300	12.950	,00
06/4/2005	0,6800	4,62%	0,6400	0,6800	0,6300	11.500	,00
05/4/2005	0,6500	3,17%	0,6300	0,6600	0,6300	24.820	,00
04/4/2005	0,6300	-8,70%	0,6700	0,6700	0,6300	21.110	,00
01/4/2005	0,6900	0,00%	0,7000	0,7000	0,6700	7.740	,00
31/3/2005	0,6900	-2,82%	0,7200	0,7200	0,6800	6.510	,00
30/3/2005	0,7100	1,43%	0,7000	0,7100	0,6500	11.960	,00
29/3/2005	0,7000	-4,11%	0,7100	0,7600	0,7000	8.190	,00
24/3/2005	0,7300	2,82%	0,7000	0,7300	0,6900	13.780	,00
23/3/2005	0,7100	-2,74%	0,7000	0,7100	0,7000	8.680	,00
22/3/2005	0,7300	-1,35%	0,7200	0,7300	0,7100	10.230	,00
21/3/2005	0,7400	-2,63%	0,7400	0,7400	0,7100	4.410	,00
18/3/2005	0,7600	4,11%	0,7300	0,7700	0,7100	7.900	,00
17/3/2005	0,7300	-3,95%	0,7300	0,7400	0,7300	8.250	,00
16/3/2005	0,7600	1,33%	0,7200	0,7600	0,7200	2.010	,00
15/3/2005	0,7500	2,74%	0,7300	0,7500	0,7100	13.750	,00
11/3/2005	0,7300	-2,67%	0,7500	0,7600	0,7200	13.740	,00
10/3/2005	0,7500	-2,60%	0,7500	0,7500	0,7400	2.080	,00
09/3/2005	0,7700	-1,28%	0,7800	0,8000	0,7700	4.600	,00
08/3/2005	0,7800	0,00%	0,7500	0,7800	0,7500	4.250	,00
07/3/2005	0,7800	0,00%	0,7700	0,8000	0,7500	13.110	,00
04/3/2005	0,7800	-2,50%	0,7900	0,8000	0,7700	10.590	,00
03/3/2005	0,8000	1,27%	0,8000	0,8000	0,7700	15.470	,00
02/3/2005	0,7900	-5,95%	0,8100	0,8100	0,7600	15.550	,00
01/3/2005	0,8400	1,20%	0,8100	0,8400	0,7900	4.280	,00
28/2/2005	0,8300	-6,74%	0,8700	0,8900	0,8100	50.980	,00
25/2/2005	0,8900	-4,30%	0,9200	0,9300	0,8900	28.020	,00
24/2/2005	0,9300	-9,71%	0,9700	1,0000	0,9300	25.650	,00
23/2/2005	1,0300	3,00%	1,0200	1,0300	0,9800	10.840	,00
22/2/2005	1,0000	0,00%	0,9700	1,0300	0,9700	12.650	,00
21/2/2005	1,0000	-4,76%	1,0600	1,0800	1,0000	51.970	,00
18/2/2005	1,0500	12,90%	0,9400	1,0800	0,9000	30.470	,00
17/2/2005	0,9300	1,09%	0,9200	0,9400	0,8900	60.510	,00
16/2/2005	0,9200	3,37%	0,8700	0,9300	0,8700	27.860	,00
15/2/2005	0,8900	2,30%	0,8700	0,9300	0,8700	20.390	,00
14/2/2005	0,8700	-7,45%	0,9300	0,9300	0,8700	13.490	,00
11/2/2005	0,9400	1,08%	0,9200	0,9400	0,9100	17.250	,00
10/2/2005	0,9300	3,33%	0,8900	0,9300	0,8700	10.290	,00
09/2/2005	0,9000	-5,26%	0,9500	0,9500	0,9000	11.400	,00
08/2/2005	0,9500	2,15%	0,9300	0,9800	0,9300	20.670	,00
07/2/2005	0,9300	5,68%	0,9000	0,9400	0,9000	18.970	,00
04/2/2005	0,8800	2,33%	0,8900	0,9000	0,8800	8.950	,00
03/2/2005	0,8600	1,18%	0,8400	0,8800	0,8400	8.310	,00
02/2/2005	0,8500	-5,56%	0,8900	0,9000	0,8500	3.430	,00
01/2/2005	0,9000	2,27%	0,8800	0,9200	0,8800	4.460	,00
31/1/2005	0,8800	0,00%	0,8900	0,9300	0,8700	24.340	,00
28/1/2005	0,8800	2,33%	0,8900	0,8900	0,8500	12.510	,00
27/1/2005	0,8600	0,00%	0,8700	0,9000	0,8400	16.840	,00
26/1/2005	0,8600	8,86%	0,8400	0,8600	0,8400	16.670	,00
25/1/2005	0,7900	-2,47%	0,8100	0,8200	0,7900	7.280	,00
24/1/2005	0,8100	-2,41%	0,8600	0,8600	0,7800	13.650	,00
21/1/2005	0,8300	0,00%	0,8700	0,8700	0,8300	1.300	,00
20/1/2005	0,8300	-2,35%	0,8000	0,8300	0,8000	1.620	,00
19/1/2005	0,8500	0,00%	0,8500	0,8700	0,8200	13.030	,00
18/1/2005	0,8500	1,19%	0,8600	0,8600	0,8000	20.410	,00
17/1/2005	0,8400	7,69%	0,7500	0,8500	0,7500	36.420	,00
14/1/2005	0,7800	5,41%	0,7600	0,8000	0,7600	11.190	,00
13/1/2005	0,7400	-3,90%	0,7700	0,7700	0,7100	21.370	,00
12/1/2005	0,7700	4,05%	0,7400	0,8000	0,7100	35.160	,00
11/1/2005	0,7400	-16,85%	0,8800	0,8800	0,7400	43.750	,00
10/1/2005	0,8900	-4,30%	0,8900	0,8900	0,8600	12.990	,00
07/1/2005	0,9300	4,49%	0,8900	0,9300	0,8900	11.770	,00
05/1/2005	0,8900	-2,20%	0,9000	0,9000	0,8700	15.500	,00
04/1/2005	0,9100	-5,21%	0,9600	0,9600	0,9100	3.680	,00
03/1/2005	0,9600	-2,04%	0,9800	0,9900	0,9600	6.790	,00
31/12/2004	0,9800	2,08%	0,9500	0,9800	0,9300	7.860	,00
30/12/2004	0,9600	-1,03%	0,9700	0,9700	0,9500	11.500	,00
29/12/2004	0,9700	3,19%	0,9000	1,0200	0,9000	14.020	,00
28/12/2004	0,9400	0,00%	0,9300	0,9400	0,9000	6.640	,00
27/12/2004	0,9400	0,00%	0,9400	0,9400	0,9000	6.160	,00
24/12/2004	0,9400	0,00%	0,9400	0,9400	0,9400	400	,00
23/12/2004	0,9400	-3,09%	0,9600	0,9600	0,9000	13.550	,00
22/12/2004	0,9700	3,19%	0,9300	0,9700	0,9300	11.260	,00
21/12/2004	0,9400	-5,05%	0,9900	0,9900	0,9000	26.510	,00
20/12/2004	0,9900	-3,88%	1,0300	1,0300	0,9900	11.960	,00
17/12/2004	1,0300	0,98%	1,0200	1,0300	0,9900	12.340	,00
16/12/2004	1,0200	-1,92%	1,0500	1,0500	1,0200	5.150	,00
15/12/2004	1,0400	-3,70%	1,0400	1,0600	1,0400	2.480	,00
14/12/2004	1,0800	2,86%	1,0500	1,0900	1,0500	4.100	,00
13/12/2004	1,0500	-4,55%	1,0800	1,0900	1,0500	10.840	,00
10/12/2004	1,1000	1,85%	1,0900	1,1000	1,0500	5.580	,00
09/12/2004	1,0800	-6,90%	1,1600	1,2000	1,0700	32.190	,00
08/12/2004	1,1600	10,48%	1,0400	1,1600	1,0400	45.700	,00
07/12/2004	1,0500	-2,78%	1,0800	1,0800	1,0400	18.550	,00
06/12/2004	1,0800	-1,82%	1,1000	1,1100	1,0500	15.200	,00
03/12/2004	1,1000	-3,51%	1,1400	1,1400	1,0800	65.480	,00
02/12/2004	1,1400	0,88%	1,1200	1,1400	1,1200	32.610	,00
01/12/2004	1,1300	-1,74%	1,0900	1,1300	1,0900	8.540	,00
30/11/2004	1,1500	3,60%	1,0900	1,1700	1,0800	12.680	,00
29/11/2004	1,1100	2,78%	1,1000	1,1200	1,1000	9.990	,00
26/11/2004	1,0800	-2,70%	1,1000	1,1300	1,0800	10.870	,00
25/11/2004	1,1100	-0,89%	1,1100	1,1200	1,1100	10.600	,00
24/11/2004	1,1200	-2,61%	1,1100	1,1200	1,1100	8.550	,00
23/11/2004	1,1500	-0,86%	1,1500	1,1600	1,1000	12.090	,00
22/11/2004	1,1600	-4,13%	1,1600	1,1700	1,1300	15.700	,00
19/11/2004	1,2100	-1,63%	1,2200	1,2200	1,1700	8.770	,00
18/11/2004	1,2300	0,00%	1,2300	1,2600	1,1900	12.280	,00
17/11/2004	1,2300	0,00%	1,2300	1,2700	1,2100	42.970	,00
16/11/2004	1,2300	-1,60%	1,2700	1,2700	1,2000	9.350	,00
15/11/2004	1,2500	0,00%	1,2500	1,2500	1,2200	7.380	,00
12/11/2004	1,2500	3,31%	1,2200	1,2900	1,2100	47.040	,00
11/11/2004	1,2100	4,31%	1,1900	1,2600	1,1900	25.250	,00
10/11/2004	1,1600	1,75%	1,1500	1,1800	1,1400	20.580	,00
09/11/2004	1,1400	-3,39%	1,1500	1,1800	1,1300	12.240	,00
08/11/2004	1,1800	2,61%	1,1500	1,1800	1,1200	7.940	,00
05/11/2004	1,1500	-2,54%	1,1800	1,2000	1,1400	15.450	,00
04/11/2004	1,1800	2,61%	1,1500	1,1900	1,1400	1.910	,00
03/11/2004	1,1500	-1,71%	1,2000	1,2000	1,1200	14.460	,00
02/11/2004	1,1700	6,36%	1,0900	1,1700	1,0500	119.620	,00
01/11/2004	1,1000	0,92%	1,1100	1,1200	1,0700	26.000	,00
29/10/2004	1,0900	1,87%	1,1000	1,1000	1,0400	5.810	,00
27/10/2004	1,0700	2,88%	1,0500	1,0700	1,0200	8.580	,00
26/10/2004	1,0400	0,97%	1,0500	1,0600	1,0400	22.560	,00
25/10/2004	1,0300	-1,90%	1,0400	1,0400	1,0200	8.420	,00
22/10/2004	1,0500	-1,87%	1,0500	1,0500	1,0400	7.910	,00
21/10/2004	1,0700	0,94%	1,0500	1,1200	1,0500	29.380	,00
20/10/2004	1,0600	6,00%	1,0000	1,0600	0,9900	18.150	,00
19/10/2004	1,0000	0,00%	0,9900	1,0200	0,9900	7.700	,00
18/10/2004	1,0000	-2,91%	1,0100	1,0100	0,9900	11.090	,00
15/10/2004	1,0300	0,98%	1,0100	1,0300	1,0000	8.000	,00
14/10/2004	1,0200	-2,86%	1,0200	1,0300	1,0100	16.770	,00
13/10/2004	1,0500	1,94%	1,0200	1,0500	1,0200	2.670	,00
12/10/2004	1,0300	-1,90%	1,0500	1,0500	1,0200	4.590	,00
11/10/2004	1,0500	-0,94%	1,0600	1,0600	1,0300	5.070	,00
08/10/2004	1,0600	0,00%	1,0500	1,0900	1,0500	7.000	,00
07/10/2004	1,0600	3,92%	1,0400	1,0900	0,9900	54.640	,00
06/10/2004	1,0200	-3,77%	1,0300	1,0400	1,0200	3.450	,00
05/10/2004	1,0600	0,95%	1,0500	1,0700	1,0500	4.840	,00
04/10/2004	1,0500	1,94%	1,0500	1,0700	1,0400	5.440	,00
01/10/2004	1,0300	1,98%	1,0200	1,0400	1,0200	6.510	,00
30/9/2004	1,0100	-1,94%	1,0200	1,0200	1,0100	2.600	,00
29/9/2004	1,0300	-1,90%	1,0500	1,0600	1,0300	5.080	,00
28/9/2004	1,0500	0,00%	1,0200	1,0600	1,0200	13.370	,00
27/9/2004	1,0500	-0,94%	1,0400	1,0600	1,0300	15.260	,00
24/9/2004	1,0600	1,92%	1,0500	1,0800	1,0500	19.390	,00
23/9/2004	1,0400	-2,80%	1,0500	1,0500	1,0400	13.600	,00
22/9/2004	1,0700	-0,93%	1,0800	1,0800	1,0700	20.970	,00
21/9/2004	1,0800	0,00%	1,0900	1,0900	1,0700	17.060	,00
20/9/2004	1,0800	-0,92%	1,0900	1,1000	1,0600	46.470	,00
17/9/2004	1,0900	0,93%	1,0900	1,0900	1,0700	6.770	,00
16/9/2004	1,0800	-1,82%	1,0900	1,0900	1,0600	3.090	,00
15/9/2004	1,1000	1,85%	1,0900	1,1000	1,0900	1.780	,00
14/9/2004	1,0800	-2,70%	1,0800	1,1000	1,0600	13.160	,00
13/9/2004	1,1100	0,91%	1,0800	1,1100	1,0800	6.210	,00
10/9/2004	1,1000	-2,65%	1,1000	1,1200	1,0900	16.270	,00
09/9/2004	1,1300	0,89%	1,1200	1,1300	1,0800	8.420	,00
08/9/2004	1,1200	0,00%	1,1400	1,1600	1,0900	10.180	,00
07/9/2004	1,1200	0,00%	1,1000	1,1300	1,0900	12.760	,00
06/9/2004	1,1200	-3,45%	1,1200	1,1500	1,1200	3.070	,00
03/9/2004	1,1600	1,75%	1,1700	1,1800	1,1400	9.000	,00
02/9/2004	1,1400	0,88%	1,1500	1,1600	1,1300	5.510	,00
01/9/2004	1,1300	-1,74%	1,1500	1,1600	1,1300	8.820	,00
31/8/2004	1,1500	-0,86%	1,1200	1,1600	1,1200	4.150	,00
30/8/2004	1,1600	1,75%	1,1600	1,1700	1,1200	4.320	,00
27/8/2004	1,1400	0,88%	1,1500	1,1800	1,1200	8.090	,00
26/8/2004	1,1300	-3,42%	1,1600	1,1900	1,1300	10.230	,00
25/8/2004	1,1700	0,86%	1,2000	1,2300	1,1500	3.110	,00
24/8/2004	1,1600	-2,52%	1,1500	1,1600	1,1500	5.200	,00
23/8/2004	1,1900	3,48%	1,1900	1,1900	1,1300	4.180	,00
20/8/2004	1,1500	0,88%	1,1600	1,1800	1,1000	5.290	,00
19/8/2004	1,1400	0,88%	1,1700	1,1700	1,1200	3.190	,00
18/8/2004	1,1300	-1,74%	1,1800	1,2000	1,1300	8.510	,00
17/8/2004	1,1500	-3,36%	1,1700	1,2000	1,1400	11.330	,00
16/8/2004	1,1900	-2,46%	1,1600	1,2000	1,1300	1.430	,00
12/8/2004	1,2200	-1,61%	1,2500	1,3400	1,1800	14.300	,00
11/8/2004	1,2400	5,08%	1,1800	1,3200	1,1600	16.520	,00
10/8/2004	1,1800	3,51%	1,1900	1,1900	1,1500	3.170	,00
09/8/2004	1,1400	-0,87%	1,1600	1,1600	1,1400	3.410	,00
06/8/2004	1,1500	0,00%	1,1300	1,1800	1,1300	3.940	,00
05/8/2004	1,1500	0,88%	1,1500	1,1500	1,1200	4.340	,00
04/8/2004	1,1400	-3,39%	1,1500	1,2200	1,1100	11.930	,00
03/8/2004	1,1800	3,51%	1,1000	1,2000	1,1000	12.900	,00
02/8/2004	1,1400	-5,79%	1,1300	1,2000	1,1300	9.650	,00
30/7/2004	1,2100	0,00%	1,1800	1,2100	1,1800	3.550	,00
29/7/2004	1,2100	-0,82%	1,2300	1,2500	1,1800	19.710	,00
28/7/2004	1,2200	-5,43%	1,2900	1,3300	1,2100	41.440	,00
27/7/2004	1,2900	11,21%	1,1900	1,2900	1,1800	30.740	,00
26/7/2004	1,1600	6,42%	1,0900	1,1900	1,0900	21.100	,00
23/7/2004	1,0900	1,87%	1,0800	1,1400	1,0400	23.740	,00
22/7/2004	1,0700	-1,83%	1,0600	1,1100	1,0500	33.310	,00
21/7/2004	1,0900	-7,63%	1,2100	1,2100	1,0900	18.900	,00
20/7/2004	1,1800	2,61%	1,1700	1,2500	1,1500	23.400	,00
19/7/2004	1,1500	-2,54%	1,2600	1,2600	1,1300	12.270	,00
16/7/2004	1,1800	-1,67%	1,1600	1,1900	1,1500	19.900	,00
15/7/2004	1,2000	-0,83%	1,2600	1,2600	1,1600	8.910	,00
14/7/2004	1,2100	-3,20%	1,2100	1,2600	1,1900	21.900	,00
13/7/2004	1,2500	-3,85%	1,2700	1,3400	1,2500	21.720	,00
12/7/2004	1,3000	-1,52%	1,2700	1,3600	1,2600	11.480	,00
09/7/2004	1,3200	4,76%	1,2600	1,3400	1,2600	21.760	,00
08/7/2004	1,2600	-3,08%	1,2300	1,3200	1,2300	15.560	,00
07/7/2004	1,3000	5,69%	1,2200	1,3100	1,1800	18.520	,00
06/7/2004	1,2300	4,24%	1,2000	1,2300	1,1600	11.090	,00
05/7/2004	1,1800	5,36%	1,2500	1,2500	1,0900	6.450	,00
02/7/2004	1,1200	0,00%	1,1600	1,1600	1,1100	22.010	,00
01/7/2004	1,1200	0,00%	1,1200	1,1500	1,0900	8.720	,00
30/6/2004	1,1200	-0,88%	1,1000	1,1500	1,0800	41.440	,00
29/6/2004	1,1300	-1,74%	1,1100	1,1500	1,0800	19.220	,00
28/6/2004	1,1500	0,88%	1,1400	1,1600	1,1000	19.680	,00
25/6/2004	1,1400	0,00%	1,1100	1,1400	1,1100	28.590	,00
24/6/2004	1,1400	-5,00%	1,2300	1,2300	1,1100	13.660	,00
23/6/2004	1,2000	0,00%	1,2000	1,2100	1,1700	9.280	,00
22/6/2004	1,2000	-4,00%	1,2900	1,2900	1,2000	7.880	,00
21/6/2004	1,2500	-2,34%	1,4200	1,4200	1,2500	4.210	,00
18/6/2004	1,2800	4,07%	1,2300	1,2800	1,2300	14.220	,00
17/6/2004	1,2300	-1,60%	1,2400	1,2800	1,2000	9.330	,00
16/6/2004	1,2500	-1,57%	1,2400	1,2800	1,2400	5.940	,00
15/6/2004	1,2700	-5,22%	1,3000	1,3100	1,2700	18.430	,00
14/6/2004	1,3400	-2,90%	1,3600	1,3700	1,3300	9.280	,00
11/6/2004	1,3800	-0,72%	1,3300	1,4000	1,3000	33.780	,00
10/6/2004	1,3900	-2,80%	1,4400	1,4400	1,3600	12.320	,00
09/6/2004	1,4300	0,00%	1,4300	1,4600	1,4100	4.520	,00
08/6/2004	1,4300	-0,69%	1,4300	1,4300	1,3900	14.800	,00
07/6/2004	1,4400	-3,36%	1,5000	1,5000	1,4200	14.950	,00
04/6/2004	1,4900	-1,32%	1,5100	1,5200	1,4400	8.010	,00
03/6/2004	1,5100	2,72%	1,4700	1,5200	1,4600	57.230	,00
02/6/2004	1,4700	0,00%	1,4900	1,5100	1,4500	9.050	,00
01/6/2004	1,4700	4,26%	1,4200	1,4800	1,4200	29.280	,00
28/5/2004	1,4100	0,71%	1,4100	1,4600	1,3900	20.200	,00
27/5/2004	1,4000	-2,10%	1,4600	1,4600	1,4000	22.120	,00
26/5/2004	1,4300	-0,69%	1,4500	1,4600	1,4100	12.130	,00
25/5/2004	1,4400	0,00%	1,4300	1,4500	1,4100	3.680	,00
24/5/2004	1,4400	0,00%	1,4800	1,4900	1,4000	13.140	,00
21/5/2004	1,4400	0,00%	1,4900	1,4900	1,4200	6.620	,00
20/5/2004	1,4400	-2,04%	1,4400	1,4600	1,4200	8.660	,00
19/5/2004	1,4700	0,68%	1,4700	1,4700	1,4400	18.610	,00
18/5/2004	1,4600	-2,01%	1,4900	1,4900	1,4400	7.720	,00
17/5/2004	1,4900	-1,32%	1,4800	1,4900	1,4600	11.950	,00
14/5/2004	1,5100	-1,31%	1,5400	1,5500	1,4800	15.000	,00
13/5/2004	1,5300	1,32%	1,5100	1,5400	1,4700	14.990	,00
12/5/2004	1,5100	-1,31%	1,5400	1,5700	1,4500	39.090	,00
11/5/2004	1,5300	4,79%	1,4700	1,5700	1,4700	25.180	,00
10/5/2004	1,4600	-2,01%	1,4600	1,4600	1,4100	10.890	,00
07/5/2004	1,4900	5,67%	1,4100	1,5100	1,3900	18.040	,00
06/5/2004	1,4100	-2,08%	1,4600	1,4700	1,4000	10.060	,00
05/5/2004	1,4400	-2,04%	1,4800	1,4900	1,4100	20.180	,00
04/5/2004	1,4700	-1,34%	1,5000	1,5000	1,4600	7.560	,00
03/5/2004	1,4900	0,00%	1,5200	1,5300	1,4700	21.520	,00
30/4/2004	1,4900	4,93%	1,4300	1,5200	1,4100	60.670	,00
29/4/2004	1,4200	-2,07%	1,3800	1,4500	1,3500	22.870	,00
28/4/2004	1,4500	2,84%	1,4100	1,4500	1,4000	20.610	,00
27/4/2004	1,4100	-2,76%	1,4500	1,4700	1,4000	11.360	,00
26/4/2004	1,4500	-0,68%	1,4700	1,4900	1,4200	16.680	,00
23/4/2004	1,4600	-0,68%	1,4700	1,5300	1,4500	26.500	,00
22/4/2004	1,4700	0,00%	1,4600	1,4900	1,4500	5.600	,00
21/4/2004	1,4700	1,38%	1,4200	1,4700	1,4000	18.780	,00
20/4/2004	1,4500	1,40%	1,4600	1,5000	1,4500	5.910	,00
19/4/2004	1,4300	-4,03%	1,5200	1,5200	1,4300	27.060	,00
16/4/2004	1,4900	-1,32%	1,5000	1,5100	1,4400	65.330	,00
15/4/2004	1,5100	2,03%	1,5200	1,5400	1,4700	31.070	,00
14/4/2004	1,4800	-4,52%	1,5000	1,5100	1,4700	18.390	,00
13/4/2004	1,5500	0,00%	1,5700	1,5900	1,5100	18.590	,00
08/4/2004	1,5500	4,03%	1,5500	1,5500	1,4800	25.680	,00
07/4/2004	1,4900	4,93%	1,4200	1,5800	1,4200	67.620	,00
06/4/2004	1,4200	2,16%	1,3900	1,4500	1,3700	23.480	,00
05/4/2004	1,3900	1,46%	1,3900	1,4000	1,3700	9.130	,00
02/4/2004	1,3700	1,48%	1,3800	1,4000	1,3500	14.400	,00
01/4/2004	1,3500	0,00%	1,3900	1,3900	1,3300	20.650	,00
31/3/2004	1,3500	-1,46%	1,3800	1,4100	1,3400	35.110	,00
30/3/2004	1,3700	-0,72%	1,3800	1,4200	1,3500	17.350	,00
29/3/2004	1,3800	7,81%	1,3300	1,4200	1,2800	53.640	,00
26/3/2004	1,2800	5,79%	1,2200	1,2900	1,2100	9.770	,00
24/3/2004	1,2100	4,31%	1,1800	1,2700	1,1800	39.460	,00
23/3/2004	1,1600	0,87%	1,2500	1,2500	1,1500	18.430	,00
22/3/2004	1,1500	-8,73%	1,2400	1,2400	1,1100	37.530	,00
19/3/2004	1,2600	0,80%	1,2300	1,3300	1,2300	53.710	,00
18/3/2004	1,2500	-1,57%	1,2400	1,2600	1,2100	40.600	,00
17/3/2004	1,2700	1,60%	1,3700	1,3700	1,2600	16.120	,00
16/3/2004	1,2500	0,00%	1,2200	1,2900	1,2000	13.950	,00
15/3/2004	1,2500	-3,85%	1,3000	1,3000	1,2400	6.810	,00
12/3/2004	1,3000	3,17%	1,2500	1,3200	1,2400	16.570	,00
11/3/2004	1,2600	-6,67%	1,3500	1,3500	1,2600	30.240	,00
10/3/2004	1,3500	0,00%	1,3600	1,4000	1,3500	5.180	,00
09/3/2004	1,3500	-3,57%	1,4000	1,4100	1,3500	18.020	,00
08/3/2004	1,4000	-0,71%	1,4800	1,4900	1,4000	26.770	,00
05/3/2004	1,4100	0,71%	1,4000	1,4800	1,4000	28.860	,00
04/3/2004	1,4000	2,19%	1,3800	1,4000	1,3600	19.980	,00
03/3/2004	1,3700	3,79%	1,3400	1,3900	1,3400	11.390	,00
02/3/2004	1,3200	0,00%	1,3400	1,3700	1,3100	20.560	,00
01/3/2004	1,3200	-6,38%	1,4000	1,4200	1,3200	15.040	,00
27/2/2004	1,4100	0,71%	1,4000	1,4600	1,4000	39.180	,00
26/2/2004	1,4000	4,48%	1,4700	1,4700	1,3000	40.800	,00
25/2/2004	1,3400	-0,74%	1,3500	1,3900	1,3000	17.390	,00
24/2/2004	1,3500	-3,57%	1,4000	1,4000	1,2900	13.360	,00
20/2/2004	1,4000	0,00%	1,4400	1,4400	1,3700	18.070	,00
19/2/2004	1,4000	-6,04%	1,5200	1,5200	1,3900	21.760	,00
18/2/2004	1,4900	-3,87%	1,5300	1,5500	1,4800	8.230	,00
17/2/2004	1,5500	-3,73%	1,6100	1,6100	1,5400	16.670	,00
16/2/2004	1,6100	1,26%	1,5800	1,6200	1,5600	13.950	,00
13/2/2004	1,5900	1,27%	1,6000	1,6000	1,5600	9.200	,00
12/2/2004	1,5700	-0,63%	1,6200	1,6200	1,5700	26.300	,00
11/2/2004	1,5800	1,94%	1,4600	1,6100	1,4600	29.660	,00
10/2/2004	1,5500	0,00%	1,5500	1,5900	1,5300	22.370	,00
09/2/2004	1,5500	0,00%	1,6400	1,6500	1,5500	20.390	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
EIS	2,1000	5,21 %	0,1040	43.299
REALCONS	5,7000	5,17 %	0,2800	47.533
ΜΙΝ	0,7480	3,89 %	0,0280	101
ΚΡΙ	20,5000	3,22 %	0,6400	7.388
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΕΛΛΑΚΤΩΡ	1,3440	2,60 %	0,0340	301.931
ΠΕΡΦ	8,3800	2,44 %	0,2000	16.696
ΤΡΑΣΤΟΡ	1,2700	2,42 %	0,0300	40
ΟΡΙΛΙΝΑ	0,8420	2,18 %	0,0180	37.190
ΛΑΝΑΚ	1,4200	2,16 %	0,0300	582

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	-0,2000	44.298
ΟΛΘ	37,0000	-3,14 %	-1,2000	663
ΣΠΙ	0,6080	-2,56 %	-0,0160	14.020
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	16
TREK	3,3300	-2,06 %	-0,0700	8.220
ΚΟΡΔΕ	0,5140	-1,91 %	-0,0100	5.350
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	11.773

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	0,00 %	0,0000	13.446.234
ΟΠΑΠ	18,7500	-0,16 %	-0,0300	6.397.879
ΕΤΕ	13,0800	-0,68 %	-0,0900	5.607.857
ΕΥΡΩΒ	3,4950	0,00 %	0,0000	4.734.745
MTLN	43,9000	1,01 %	0,4400	4.220.801
ΑΛΦΑ	3,5910	0,14 %	0,0050	2.887.494
TITC	53,2000	0,00 %	0,0000	2.857.591
ΔΕΗ	18,0700	0,00 %	0,0000	2.362.468
BOCHGR	7,9800	-0,25 %	-0,0200	1.715.119
ΜΠΕΛΑ	27,9200	0,07 %	0,0200	1.607.625

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	0,00 %	1.957.183	13,45εκ.
ΕΥΡΩΒ	3,4950	0,00 %	1.360.850	4,73εκ.
ΑΛΦΑ	3,5910	0,14 %	804.282	2,89εκ.
ΙΝΛΟΤ	1,0580	0,19 %	707.375	747,3χιλ.
ΕΤΕ	13,0800	-0,68 %	426.782	5,61εκ.
ΟΠΑΠ	18,7500	-0,16 %	340.853	6,40εκ.
CREDIA	1,6140	1,64 %	329.175	530χιλ.
ΕΛΛΑΚΤΩΡ	1,3440	2,60 %	301.931	405,1χιλ.
BOCHGR	7,9800	-0,25 %	214.830	1,72εκ.
ΔΕΗ	18,0700	0,00 %	130.970	2,36εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4750	1,72 %	19.832	0,65 %
EIS	2,1000	5,21 %	43.299	0,28 %
ΔΟΜΙΚ	2,3600	0,00 %	37.711	0,24 %
REALCONS	5,7000	5,17 %	47.533	0,22 %
ΕΥΑΠΣ	3,9000	0,00 %	72.345	0,20 %
ΠΕΙΡ	6,8480	0,00 %	1.957.183	0,16 %
ΣΠΙ	0,6080	-2,56 %	14.020	0,13 %
ΠΕΤΡΟ	8,5400	0,47 %	8.860	0,13 %
ΕΛΤΟΝ	2,1100	0,96 %	32.410	0,12 %
ΠΕΡΦ	8,3800	2,44 %	16.696	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,4750	1,72 %	19.832	7,59 %
ΝΑΥΠ	1,6550	0,30 %	3.350	6,67 %
EIS	2,1000	5,21 %	43.299	6,11 %
REALCONS	5,7000	5,17 %	47.533	5,90 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	9.615	5,23 %
ΕΥΑΠΣ	3,9000	0,00 %	72.345	4,87 %
TREK	3,3300	-2,06 %	8.220	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	44.298	4,17 %
ΔΡΟΜΕ	0,3670	0,82 %	2.811	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%