Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,8200 €

-0,0400 (-1,04%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,7900

Όγκος 10.307
Τζίρος 39.517 €
Πράξεις 216

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2005	65,7000	-0,90%	65,4000	66,0000	65,4000	3.449	,00
05/4/2005	66,3000	2,31%	66,0000	66,3000	65,1000	2.490	,00
04/4/2005	64,8000	0,47%	64,5000	65,7000	64,5000	81.090	,00
01/4/2005	64,5000	1,90%	62,7000	64,8000	62,7000	34.753	,00
31/3/2005	63,3000	0,00%	63,0000	63,6000	62,1000	52.884	,00
30/3/2005	63,3000	0,00%	63,3000	63,3000	60,9000	5.074	,00
29/3/2005	63,3000	0,00%	63,3000	63,6000	62,7000	48.297	,00
24/3/2005	63,3000	1,93%	62,4000	64,5000	62,4000	186.989	,00
23/3/2005	62,1000	4,55%	58,5000	62,4000	58,5000	7.219	,00
22/3/2005	59,4000	0,00%	56,7000	59,4000	56,7000	9.008	,00
21/3/2005	59,4000	-1,00%	60,0000	60,3000	56,7000	5.404	,00
18/3/2005	60,0000	0,00%	60,0000	60,9000	59,4000	5.736	,00
17/3/2005	60,0000	-1,96%	60,6000	60,9000	58,5000	14.046	,00
16/3/2005	61,2000	-3,32%	63,3000	63,3000	60,3000	6.858	,00
15/3/2005	63,3000	0,00%	63,3000	64,8000	62,7000	4.907	,00
11/3/2005	63,3000	5,50%	60,0000	63,9000	57,9000	24.806	,00
10/3/2005	60,0000	-1,96%	60,0000	61,2000	60,0000	10.807	,00
09/3/2005	61,2000	-1,92%	62,1000	62,7000	60,9000	4.190	,00
08/3/2005	62,4000	-1,89%	63,6000	63,6000	61,5000	18.562	,00
07/3/2005	63,6000	-1,85%	64,8000	65,7000	63,6000	13.698	,00
04/3/2005	64,8000	-2,26%	66,3000	66,3000	63,3000	16.456	,00
03/3/2005	66,3000	0,00%	66,3000	67,2000	66,3000	3.596	,00
02/3/2005	66,3000	0,00%	66,3000	67,2000	66,0000	19.293	,00
01/3/2005	66,3000	0,91%	65,7000	68,7000	65,7000	64.898	,00
28/2/2005	65,7000	9,50%	61,2000	65,7000	60,9000	81.298	,00
25/2/2005	60,0000	4,17%	57,6000	60,0000	57,3000	33.801	,00
24/2/2005	57,6000	-2,04%	58,5000	58,5000	56,7000	12.459	,00
23/2/2005	58,8000	0,51%	59,4000	60,3000	58,5000	18.208	,00
22/2/2005	58,5000	4,28%	56,4000	60,0000	56,4000	18.402	,00
21/2/2005	56,1000	5,06%	53,7000	56,4000	53,7000	9.949	,00
18/2/2005	53,4000	5,33%	51,3000	53,7000	51,3000	23.696	,00
17/2/2005	50,7000	9,03%	48,0000	50,7000	48,0000	15.794	,00
16/2/2005	46,5000	2,65%	45,6000	47,1000	45,3000	23.860	,00
15/2/2005	45,3000	8,63%	42,0000	45,3000	42,0000	36.676	,00
14/2/2005	41,7000	0,00%	41,7000	42,0000	41,7000	4.808	,00
11/2/2005	41,7000	0,72%	41,1000	41,7000	40,5000	1.757	,00
10/2/2005	41,4000	-2,13%	41,7000	42,0000	41,4000	999	,00
09/2/2005	42,3000	0,00%	42,0000	42,3000	42,0000	2.561	,00
08/2/2005	42,3000	-0,70%	42,0000	42,6000	41,7000	771	,00
07/2/2005	42,6000	0,71%	42,0000	42,6000	41,7000	20.924	,00
04/2/2005	42,3000	0,00%	42,0000	42,6000	41,7000	1.993	,00
03/2/2005	42,3000	1,44%	41,7000	42,3000	40,8000	4.767	,00
02/2/2005	41,7000	0,00%	41,7000	42,3000	40,5000	4.329	,00
01/2/2005	41,7000	1,46%	40,5000	41,7000	40,5000	4.178	,00
31/1/2005	41,1000	5,38%	39,0000	41,7000	39,0000	7.670	,00
28/1/2005	39,0000	4,84%	37,2000	39,0000	36,6000	8.833	,00
27/1/2005	37,2000	5,98%	35,1000	37,2000	35,1000	10.227	,00
26/1/2005	35,1000	0,00%	34,8000	35,1000	34,5000	21.056	,00
25/1/2005	35,1000	0,86%	34,5000	35,1000	34,5000	3.242	,00
24/1/2005	34,8000	-0,85%	34,8000	35,1000	34,2000	2.779	,00
21/1/2005	35,1000	0,86%	34,8000	35,1000	33,9000	4.082	,00
20/1/2005	34,8000	-0,85%	35,1000	35,1000	34,8000	1.347	,00
19/1/2005	35,1000	0,00%	35,1000	35,1000	34,8000	1.341	,00
18/1/2005	35,1000	0,00%	34,5000	35,1000	34,5000	5.121	,00
17/1/2005	35,1000	-0,85%	34,8000	35,1000	34,8000	3.231	,00
14/1/2005	35,4000	0,85%	34,8000	35,4000	34,8000	2.591	,00
13/1/2005	35,1000	-0,85%	34,5000	35,4000	34,5000	1.641	,00
12/1/2005	35,4000	0,00%	34,8000	35,4000	34,8000	1.621	,00
11/1/2005	35,4000	-0,84%	36,0000	36,0000	33,3000	1.985	,00
10/1/2005	35,7000	0,00%	35,7000	36,0000	35,4000	9.534	,00
07/1/2005	35,7000	1,71%	34,5000	36,0000	34,5000	35.222	,00
05/1/2005	35,1000	0,00%	35,1000	35,1000	34,5000	3.045	,00
04/1/2005	35,1000	0,00%	34,2000	35,1000	34,2000	1.308	,00
03/1/2005	35,1000	0,00%	34,8000	35,4000	34,8000	1.892	,00
31/12/2004	35,1000	0,00%	35,1000	35,4000	34,8000	20.913	,00
30/12/2004	35,1000	0,00%	34,2000	35,4000	34,2000	13.186	,00
29/12/2004	35,1000	0,00%	35,1000	35,4000	34,8000	11.423	,00
28/12/2004	35,1000	0,00%	34,5000	35,4000	34,5000	14.998	,00
27/12/2004	35,1000	0,00%	34,8000	35,1000	34,8000	1.205	,00
24/12/2004	35,1000	0,00%	34,8000	35,1000	34,8000	3.740	,00
23/12/2004	35,1000	0,00%	34,8000	35,1000	34,5000	26.699	,00
22/12/2004	35,1000	0,00%	35,1000	35,4000	34,8000	4.856	,00
21/12/2004	35,1000	0,00%	35,1000	35,1000	34,8000	3.890	,00
20/12/2004	35,1000	0,00%	34,5000	35,4000	34,5000	2.833	,00
17/12/2004	35,1000	-0,85%	35,1000	35,4000	34,5000	3.943	,00
16/12/2004	35,4000	0,00%	35,4000	35,4000	35,4000	2.319	,00
15/12/2004	35,4000	0,00%	35,4000	35,4000	35,4000	6.211	,00
14/12/2004	35,4000	0,00%	35,4000	35,4000	35,4000	4.418	,00
13/12/2004	35,4000	0,85%	35,1000	35,7000	35,1000	22.583	,00
10/12/2004	35,1000	0,00%	34,8000	35,4000	34,8000	2.101	,00
09/12/2004	35,1000	-0,85%	35,1000	35,4000	34,8000	1.712	,00
08/12/2004	35,4000	0,00%	35,1000	35,4000	35,1000	1.591	,00
07/12/2004	35,4000	0,00%	35,1000	35,4000	34,8000	2.706	,00
06/12/2004	35,4000	0,00%	35,4000	35,4000	35,1000	1.382	,00
03/12/2004	35,4000	0,00%	35,1000	36,3000	35,1000	2.532	,00
02/12/2004	35,4000	0,00%	35,1000	35,7000	35,1000	2.078	,00
01/12/2004	35,4000	0,00%	35,1000	35,4000	35,1000	959	,00
30/11/2004	35,4000	0,00%	34,5000	36,0000	34,5000	4.576	,00
29/11/2004	35,4000	0,00%	35,4000	35,4000	35,1000	1.071	,00
26/11/2004	35,4000	0,00%	35,4000	35,4000	35,4000	1.794	,00
25/11/2004	35,4000	0,00%	35,1000	35,4000	35,1000	2.121	,00
24/11/2004	35,4000	0,00%	33,9000	35,4000	33,9000	3.010	,00
23/11/2004	35,4000	0,85%	34,8000	35,4000	34,8000	14.386	,00
22/11/2004	35,1000	0,00%	35,1000	35,4000	34,8000	1.775	,00
19/11/2004	35,1000	-0,85%	35,4000	35,4000	35,1000	1.796	,00
18/11/2004	35,4000	-1,67%	35,4000	36,0000	35,4000	890	,00
17/11/2004	36,0000	1,69%	35,4000	36,6000	35,4000	1.815	,00
16/11/2004	35,4000	0,00%	35,4000	35,4000	35,1000	3.718	,00
15/11/2004	35,4000	0,00%	35,4000	35,4000	34,8000	3.924	,00
12/11/2004	35,4000	-1,67%	35,4000	35,7000	35,4000	822	,00
11/11/2004	36,0000	1,69%	35,4000	36,3000	35,1000	2.498	,00
10/11/2004	35,4000	-1,67%	35,7000	36,0000	35,4000	848	,00
09/11/2004	36,0000	0,84%	35,4000	36,6000	35,4000	1.110	,00
08/11/2004	35,7000	-1,65%	36,0000	36,3000	35,4000	1.904	,00
05/11/2004	36,3000	-1,63%	36,0000	36,9000	36,0000	1.906	,00
04/11/2004	36,9000	-0,81%	36,9000	37,2000	36,3000	1.981	,00
03/11/2004	37,2000	-0,80%	36,3000	37,2000	36,0000	338	,00
02/11/2004	37,5000	2,46%	35,7000	37,8000	35,7000	1.512	,00
01/11/2004	36,6000	0,00%	36,6000	36,9000	35,7000	835	,00
29/10/2004	36,6000	-0,81%	35,7000	36,6000	35,7000	1.057	,00
27/10/2004	36,9000	-0,81%	36,3000	36,9000	36,0000	771	,00
26/10/2004	37,2000	0,00%	35,7000	37,2000	35,7000	493	,00
25/10/2004	37,2000	0,00%	36,9000	37,2000	36,3000	958	,00
22/10/2004	37,2000	0,00%	37,2000	37,5000	36,9000	538	,00
21/10/2004	37,2000	0,00%	38,1000	38,1000	36,0000	691	,00
20/10/2004	37,2000	-0,80%	37,2000	39,0000	37,2000	4.050	,00
19/10/2004	37,5000	0,00%	37,2000	38,7000	37,2000	2.794	,00
18/10/2004	37,5000	0,81%	36,9000	37,8000	36,9000	25.151	,00
15/10/2004	37,2000	4,20%	35,7000	39,0000	34,8000	4.901	,00
14/10/2004	35,7000	-0,83%	35,4000	36,0000	35,1000	1.827	,00
13/10/2004	36,0000	-1,64%	35,4000	36,3000	35,1000	2.668	,00
12/10/2004	36,6000	-2,40%	37,2000	37,2000	35,4000	2.605	,00
11/10/2004	37,5000	0,81%	37,2000	37,8000	35,4000	1.659	,00
08/10/2004	37,2000	-3,12%	37,5000	38,4000	36,9000	1.304	,00
07/10/2004	38,4000	-2,29%	39,0000	39,0000	37,2000	1.722	,00
06/10/2004	39,3000	-5,07%	40,5000	40,5000	37,2000	2.053	,00
05/10/2004	41,4000	-2,13%	42,3000	42,3000	40,8000	763	,00
04/10/2004	42,3000	-1,40%	41,7000	42,6000	41,7000	574	,00
01/10/2004	42,9000	-0,69%	41,4000	42,9000	41,4000	503	,00
30/9/2004	43,2000	-0,69%	42,6000	43,5000	42,3000	10.830	,00
29/9/2004	43,5000	0,00%	43,5000	43,5000	42,9000	1.246	,00
28/9/2004	43,5000	0,69%	42,9000	43,5000	42,6000	3.059	,00
27/9/2004	43,2000	-0,69%	43,5000	43,5000	42,6000	55.184	,00
24/9/2004	43,5000	0,00%	42,3000	43,5000	42,3000	837	,00
23/9/2004	43,5000	0,00%	41,7000	43,5000	41,7000	669	,00
22/9/2004	43,5000	0,00%	41,7000	43,5000	41,7000	3.012	,00
21/9/2004	43,5000	0,00%	43,5000	43,5000	43,2000	4.180	,00
20/9/2004	43,5000	0,00%	43,2000	43,5000	40,5000	7.590	,00
17/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.612	,00
16/9/2004	43,5000	0,00%	43,2000	43,5000	43,2000	4.864	,00
15/9/2004	43,5000	0,00%	43,2000	43,5000	41,7000	2.875	,00
14/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	706	,00
13/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.732	,00
10/9/2004	43,5000	0,00%	42,9000	43,5000	42,9000	258	,00
09/9/2004	43,5000	0,00%	43,5000	43,5000	43,2000	2.702	,00
08/9/2004	43,5000	0,00%	40,2000	43,5000	40,2000	861	,00
07/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.036	,00
06/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	2.318	,00
03/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.865	,00
02/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	6.466	,00
01/9/2004	43,5000	-1,36%	44,1000	44,4000	42,6000	1.465	,00
31/8/2004	44,1000	1,38%	43,2000	44,1000	43,2000	2.901	,00
23/8/2004	43,5000	2,11%	43,2000	43,5000	43,2000	1.371	,00
20/8/2004	42,6000	-2,07%	42,6000	43,5000	42,6000	5.520	,00
19/8/2004	43,5000	0,00%	43,5000	43,5000	42,6000	18.957	,00
18/8/2004	43,5000	0,00%	43,2000	43,5000	43,2000	473	,00
17/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	789	,00
16/8/2004	43,5000	0,00%	43,2000	43,5000	43,2000	227	,00
12/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	558	,00
11/8/2004	43,5000	0,00%	43,5000	43,8000	43,2000	916	,00
10/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.026	,00
09/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.568	,00
06/8/2004	43,5000	0,00%	42,6000	43,5000	42,6000	370	,00
05/8/2004	43,5000	0,00%	43,2000	43,5000	43,2000	277	,00
04/8/2004	43,5000	0,69%	43,2000	43,5000	42,6000	865	,00
03/8/2004	43,2000	-0,69%	42,6000	43,5000	42,6000	4.455	,00
02/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	684	,00
30/7/2004	43,5000	0,69%	43,2000	45,0000	43,2000	478	,00
29/7/2004	43,2000	-0,69%	43,5000	43,8000	43,2000	1.394	,00
28/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.012	,00
27/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	1.204	,00
26/7/2004	43,5000	0,00%	44,1000	44,1000	43,2000	732	,00
23/7/2004	43,5000	0,00%	42,6000	43,8000	42,6000	2.192	,00
22/7/2004	43,5000	0,00%	43,2000	43,8000	43,2000	31.968	,00
21/7/2004	43,5000	0,69%	43,2000	43,8000	43,2000	4.519	,00
20/7/2004	43,2000	-0,69%	43,5000	43,5000	42,6000	9.221	,00
19/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	7.599	,00
16/7/2004	43,5000	0,00%	43,2000	43,5000	42,6000	475	,00
15/7/2004	43,5000	0,00%	42,6000	43,5000	42,6000	496	,00
14/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	962	,00
13/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	622	,00
12/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	1.399	,00
09/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	303	,00
08/7/2004	43,5000	0,00%	42,6000	43,8000	42,6000	3.117	,00
07/7/2004	43,5000	0,00%	42,6000	43,5000	42,6000	851	,00
06/7/2004	43,5000	-0,68%	43,8000	43,8000	42,6000	1.721	,00
05/7/2004	43,8000	0,69%	43,2000	43,8000	42,6000	13.890	,00
02/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.147	,00
01/7/2004	43,5000	-1,36%	43,5000	43,8000	43,2000	1.611	,00
30/6/2004	44,1000	0,00%	43,2000	44,1000	43,2000	41.799	,00
29/6/2004	44,1000	0,68%	43,8000	45,0000	43,5000	958	,00
28/6/2004	43,8000	0,00%	43,5000	44,1000	42,6000	1.410	,00
25/6/2004	43,8000	0,69%	43,5000	43,8000	42,6000	522	,00
24/6/2004	43,5000	0,00%	43,2000	43,5000	42,0000	54.076	,00
23/6/2004	43,5000	0,69%	42,6000	43,5000	42,6000	186	,00
22/6/2004	43,2000	-0,69%	44,4000	44,4000	42,6000	2.054	,00
21/6/2004	43,5000	0,00%	42,6000	43,5000	42,6000	600	,00
18/6/2004	43,5000	0,00%	42,6000	43,5000	42,6000	58.799	,00
17/6/2004	43,5000	0,00%	43,2000	43,5000	42,6000	1.575	,00
16/6/2004	43,5000	0,00%	43,2000	43,5000	42,6000	17.662	,00
15/6/2004	43,5000	0,00%	43,5000	43,5000	43,2000	6.503	,00
14/6/2004	43,5000	0,00%	43,5000	43,8000	43,5000	53.035	,00
11/6/2004	43,5000	-0,68%	43,5000	43,8000	43,5000	1.707	,00
10/6/2004	43,8000	0,00%	43,5000	44,4000	43,5000	380	,00
09/6/2004	43,8000	0,69%	43,5000	43,8000	43,5000	835	,00
08/6/2004	43,5000	-0,68%	43,5000	43,8000	43,5000	408	,00
07/6/2004	43,8000	-0,68%	44,1000	44,1000	43,2000	2.384	,00
04/6/2004	44,1000	0,00%	43,8000	44,1000	43,2000	743	,00
03/6/2004	44,1000	-0,68%	44,1000	44,1000	43,8000	235	,00
02/6/2004	44,4000	0,00%	44,4000	44,4000	43,5000	613	,00
01/6/2004	44,4000	1,37%	43,2000	45,0000	43,2000	5.468	,00
28/5/2004	43,8000	-0,68%	43,5000	43,8000	43,2000	3.367	,00
27/5/2004	44,1000	-0,68%	45,0000	45,0000	43,2000	1.679	,00
26/5/2004	44,4000	1,37%	43,2000	44,4000	43,2000	10.680	,00
25/5/2004	43,8000	-0,68%	43,2000	43,8000	43,2000	1.297	,00
24/5/2004	44,1000	-0,68%	45,3000	45,3000	43,2000	15.140	,00
21/5/2004	44,4000	0,68%	44,1000	45,0000	43,2000	4.079	,00
20/5/2004	44,1000	0,00%	44,1000	44,4000	43,2000	1.810	,00
19/5/2004	44,1000	-0,68%	43,8000	44,4000	43,8000	1.348	,00
18/5/2004	44,4000	-1,33%	44,1000	44,4000	43,8000	1.206	,00
17/5/2004	45,0000	0,00%	44,1000	45,0000	43,8000	3.027	,00
14/5/2004	45,0000	-0,66%	44,4000	45,0000	44,1000	2.345	,00
13/5/2004	45,3000	0,00%	44,4000	45,3000	44,1000	2.164	,00
12/5/2004	45,3000	0,00%	45,3000	45,3000	44,4000	1.004	,00
11/5/2004	45,3000	-0,66%	45,6000	45,6000	44,1000	457	,00
10/5/2004	45,6000	-1,30%	45,0000	45,6000	44,4000	803	,00
07/5/2004	46,2000	0,00%	45,6000	46,2000	45,3000	30.622	,00
06/5/2004	46,2000	0,00%	45,3000	46,2000	45,0000	1.705	,00
05/5/2004	46,2000	0,00%	46,2000	46,5000	43,8000	17.586	,00
04/5/2004	46,2000	0,00%	46,2000	46,2000	45,3000	682	,00
03/5/2004	46,2000	0,00%	45,6000	46,2000	45,6000	478	,00
30/4/2004	46,2000	0,00%	46,2000	46,5000	45,6000	343	,00
29/4/2004	46,2000	-0,65%	46,2000	46,2000	45,6000	633	,00
28/4/2004	46,5000	0,00%	45,6000	46,5000	45,6000	34.922	,00
27/4/2004	46,5000	0,00%	46,2000	46,5000	45,6000	26.732	,00
26/4/2004	46,5000	-0,64%	46,8000	46,8000	46,2000	17.133	,00
23/4/2004	46,8000	-1,27%	47,4000	47,4000	46,2000	2.485	,00
22/4/2004	47,4000	0,64%	47,1000	47,7000	46,8000	3.905	,00
21/4/2004	47,1000	0,00%	46,8000	47,1000	46,5000	1.139	,00
20/4/2004	47,1000	1,29%	46,2000	47,1000	46,2000	5.748	,00
19/4/2004	46,5000	-0,64%	46,2000	46,8000	46,2000	1.639	,00
16/4/2004	46,8000	0,65%	46,2000	46,8000	46,2000	972	,00
15/4/2004	46,5000	0,00%	46,2000	46,5000	46,2000	1.046	,00
14/4/2004	46,5000	-0,64%	46,2000	46,5000	45,6000	1.961	,00
13/4/2004	46,8000	0,65%	46,2000	46,8000	46,2000	4.141	,00
08/4/2004	46,5000	0,00%	46,2000	46,5000	46,2000	6.518	,00
07/4/2004	46,5000	0,00%	46,2000	46,8000	46,2000	7.060	,00
06/4/2004	46,5000	0,00%	46,2000	46,5000	46,2000	319	,00
05/4/2004	46,5000	0,65%	46,2000	46,8000	45,6000	4.467	,00
02/4/2004	46,2000	0,00%	46,2000	46,5000	46,2000	4.330	,00
01/4/2004	46,2000	0,00%	46,2000	46,8000	45,6000	4.856	,00
31/3/2004	46,2000	-0,65%	46,2000	46,5000	45,3000	2.403	,00
30/3/2004	46,5000	-1,27%	47,4000	48,3000	46,5000	26.740	,00
29/3/2004	47,1000	0,64%	46,8000	49,5000	46,5000	141.515	,00
26/3/2004	46,8000	0,00%	46,2000	46,8000	46,2000	1.234	,00
24/3/2004	46,8000	0,00%	46,2000	46,8000	46,2000	30.804	,00
23/3/2004	46,8000	-1,27%	46,5000	46,8000	46,2000	2.125	,00
22/3/2004	47,4000	-6,51%	49,5000	50,1000	45,0000	182.954	,00
19/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
18/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
17/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
16/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
15/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
12/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
11/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
10/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
09/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
08/3/2004	50,7000	1,20%	48,9000	50,7000	48,9000	237	,00
05/3/2004	50,1000	0,00%	48,9000	50,1000	48,0000	65	,00
04/3/2004	50,1000	0,00%	50,1000	50,1000	49,2000	27	,00
03/3/2004	50,1000	2,45%	49,2000	50,1000	47,4000	201	,00
02/3/2004	48,9000	-0,61%	48,9000	48,9000	48,0000	37	,00
01/3/2004	49,2000	3,80%	46,8000	49,2000	46,8000	412	,00
27/2/2004	47,4000	0,00%	47,4000	47,4000	46,8000	35	,00
26/2/2004	47,4000	0,64%	48,0000	48,3000	46,8000	44	,00
25/2/2004	47,1000	-1,87%	46,8000	47,1000	46,5000	35	,00
24/2/2004	48,0000	-0,62%	48,0000	48,3000	46,8000	45	,00
20/2/2004	48,3000	0,00%	47,4000	48,3000	47,4000	10	,00
19/2/2004	48,3000	-0,62%	47,4000	54,3000	44,4000	130	,00
18/2/2004	48,6000	-0,61%	48,0000	48,6000	47,4000	99	,00
17/2/2004	48,9000	0,00%	48,3000	48,9000	48,0000	104	,00
16/2/2004	48,9000	-0,61%	48,9000	48,9000	48,6000	63	,00
13/2/2004	49,2000	1,86%	48,9000	49,2000	48,9000	17	,00
12/2/2004	48,3000	-1,23%	48,0000	49,2000	46,2000	195	,00
11/2/2004	48,9000	0,00%	48,9000	48,9000	47,4000	211	,00
10/2/2004	48,9000	-2,98%	49,2000	49,2000	47,4000	334	,00
09/2/2004	50,4000	0,00%	56,1000	56,1000	49,2000	93	,00
06/2/2004	50,4000	2,44%	48,9000	54,6000	48,9000	181	,00
05/2/2004	49,2000	0,61%	48,9000	49,2000	47,4000	108	,00
04/2/2004	48,9000	0,00%	48,0000	48,9000	48,0000	33	,00
03/2/2004	48,9000	-0,61%	48,9000	48,9000	48,9000	9	,00
02/2/2004	49,2000	0,00%	48,3000	49,2000	48,0000	131	,00
30/1/2004	49,2000	0,61%	48,9000	49,2000	48,0000	52	,00
29/1/2004	48,9000	-0,61%	48,0000	48,9000	48,0000	32	,00
28/1/2004	49,2000	0,00%	48,9000	49,2000	47,4000	95	,00
27/1/2004	49,2000	0,00%	49,2000	49,2000	48,6000	53	,00
26/1/2004	49,2000	-1,20%	48,3000	50,1000	48,3000	49	,00
23/1/2004	49,8000	0,00%	48,6000	49,8000	48,6000	60	,00
22/1/2004	49,8000	-0,60%	48,3000	49,8000	48,0000	208	,00
21/1/2004	50,1000	0,00%	48,3000	50,1000	48,3000	69	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%