Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,7700 €

-0,0300 (-0,79%)

Άνοιγμα 3,8000
Υψηλό 3,8000
Χαμηλό 3,7700

Όγκος 15.007
Τζίρος 56.772 €
Πράξεις 340

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/5/2005	64,8000	0,00%	64,8000	64,8000	64,5000	1.270	,00
24/5/2005	64,8000	0,00%	64,8000	64,8000	63,6000	855	,00
23/5/2005	64,8000	0,00%	64,8000	65,1000	64,5000	996	,00
20/5/2005	64,8000	0,47%	64,5000	65,1000	64,5000	1.910	,00
19/5/2005	64,5000	1,42%	63,9000	64,8000	63,3000	2.028	,00
18/5/2005	63,6000	0,00%	63,3000	63,6000	63,0000	1.523	,00
17/5/2005	63,6000	-0,47%	62,7000	64,2000	62,7000	2.471	,00
16/5/2005	63,9000	0,00%	63,6000	64,2000	63,6000	577	,00
13/5/2005	63,9000	0,00%	64,2000	64,5000	63,6000	1.219	,00
12/5/2005	63,9000	0,00%	63,0000	64,5000	63,0000	2.574	,00
11/5/2005	63,9000	0,47%	63,6000	64,2000	63,3000	4.171	,00
10/5/2005	63,6000	0,00%	63,3000	64,5000	62,7000	1.546	,00
09/5/2005	63,6000	-1,40%	62,7000	64,5000	62,7000	2.933	,00
06/5/2005	64,5000	-2,71%	63,3000	64,8000	62,7000	5.004	,00
05/5/2005	66,3000	0,00%	66,3000	67,5000	66,3000	23.146	,00
04/5/2005	66,3000	-0,45%	66,6000	66,9000	65,4000	1.701	,00
03/5/2005	66,6000	-1,77%	68,7000	68,7000	66,3000	3.354	,00
28/4/2005	67,8000	4,15%	64,5000	68,1000	64,5000	1.483	,00
27/4/2005	65,1000	0,00%	65,1000	65,4000	64,8000	1.247	,00
26/4/2005	65,1000	0,00%	64,8000	65,1000	64,8000	19.208	,00
25/4/2005	65,1000	0,00%	64,8000	65,1000	64,5000	2.677	,00
22/4/2005	65,1000	0,00%	64,8000	65,7000	64,8000	1.257	,00
21/4/2005	65,1000	0,46%	64,8000	65,4000	64,8000	1.694	,00
20/4/2005	64,8000	-1,37%	65,7000	65,7000	64,8000	67.218	,00
19/4/2005	65,7000	0,46%	66,0000	66,0000	64,8000	1.777	,00
18/4/2005	65,4000	-1,36%	64,8000	65,7000	64,5000	10.370	,00
15/4/2005	66,3000	2,31%	64,8000	66,3000	64,5000	8.240	,00
14/4/2005	64,8000	0,00%	64,8000	64,8000	63,6000	5.721	,00
13/4/2005	64,8000	-0,46%	64,8000	65,4000	64,5000	4.172	,00
12/4/2005	65,1000	0,46%	64,8000	65,1000	64,8000	1.429	,00
11/4/2005	64,8000	0,00%	64,8000	65,1000	64,8000	10.861	,00
08/4/2005	64,8000	0,00%	64,8000	66,0000	64,8000	2.721	,00
07/4/2005	64,8000	-1,37%	65,4000	66,3000	64,5000	4.006	,00
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

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%