Συνεχης ενημερωση

ΑΦΟΙ Ι.& Β. ΛΑΔΕΝΗΣ Α.Ε. - ΜΙΝΕΡΒΑ (ΜΙΝ)

0,6280 €

0,0780 (14,18%)

Άνοιγμα 0,5980
Υψηλό 0,6280
Χαμηλό 0,5980

Όγκος 2.043
Τζίρος 1.281 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/1/2005	1,9900	-3,40%	2,0300	2,0300	1,9900	60	,00
03/1/2005	2,0600	-4,19%	2,0300	2,0700	1,9400	1.330	,00
31/12/2004	2,1500	0,47%	2,0600	2,1500	2,0600	190	,00
30/12/2004	2,1400	-1,83%	2,0400	2,1700	2,0400	290	,00
29/12/2004	2,1800	-0,91%	2,0000	2,2000	2,0000	1.030	,00
28/12/2004	2,2000	-0,45%	2,1800	2,3000	2,1400	180	,00
27/12/2004	2,2100	1,38%	2,0600	2,2300	2,0600	1.340	,00
24/12/2004	2,1800	-0,91%	2,0500	2,1800	2,0500	940	,00
23/12/2004	2,2000	4,76%	2,1000	2,2300	2,0100	2.390	,00
22/12/2004	2,1000	0,48%	2,0500	2,1000	2,0000	5.480	,00
21/12/2004	2,0900	-0,48%	2,0800	2,1500	2,0000	4.760	,00
20/12/2004	2,1000	-1,41%	2,1700	2,1700	2,0300	5.340	,00
17/12/2004	2,1300	-2,74%	2,2000	2,2000	2,0100	7.240	,00
16/12/2004	2,1900	0,00%	2,1800	2,1900	2,1800	230	,00
15/12/2004	2,1900	-0,90%	2,1900	2,1900	2,1900	100	,00
14/12/2004	2,2100	-0,45%	2,2100	2,2100	2,2100	70	,00
13/12/2004	2,2200	-0,89%	2,2200	2,2200	2,2200	70	,00
10/12/2004	2,2400	0,90%	2,2100	2,2500	2,1400	2.160	,00
09/12/2004	2,2200	-0,89%	2,2200	2,2200	2,2200	80	,00
08/12/2004	2,2400	-0,88%	2,2200	2,2800	2,1400	560	,00
07/12/2004	2,2600	-0,88%	2,2200	2,2700	2,1300	730	,00
06/12/2004	2,2800	-1,72%	2,5700	2,5700	2,0500	540	,00
03/12/2004	2,3200	-0,85%	2,3300	2,3400	2,3200	1.400	,00
02/12/2004	2,3400	-1,68%	2,3300	2,3400	2,3300	200	,00
01/12/2004	2,3800	0,00%	2,3800	2,3800	2,3800	100	,00
30/11/2004	2,3800	0,00%	2,3700	2,3800	2,3700	100	,00
29/11/2004	2,3800	-0,42%	2,2500	2,3800	2,2500	110	,00
26/11/2004	2,3900	5,75%	2,2600	2,3900	2,2600	1.030	,00
25/11/2004	2,2600	4,15%	2,1700	2,2600	2,1700	7.206	,00
24/11/2004	2,1700	3,33%	2,0400	2,2000	2,0000	12.870	,00
23/11/2004	2,1000	0,00%	2,0900	2,1000	2,0900	150	,00
22/11/2004	2,1000	-1,41%	2,1000	2,1000	2,1000	100	,00
19/11/2004	2,1300	-0,47%	2,1400	2,1400	2,1000	130	,00
18/11/2004	2,1400	0,47%	2,0600	2,1400	2,0500	410	,00
17/11/2004	2,1300	-0,47%	2,1400	2,1400	2,0100	2.090	,00
16/11/2004	2,1400	-5,31%	2,1500	2,1500	2,1400	420	,00
15/11/2004	2,2600	-3,00%	2,1500	2,2600	2,1500	60	,00
12/11/2004	2,3300	1,75%	2,3200	2,3300	2,2400	220	,00
11/11/2004	2,2900	-0,43%	2,2800	2,2900	2,2200	430	,00
10/11/2004	2,3000	-2,13%	2,1200	2,3000	2,1200	710	,00
09/11/2004	2,3500	-1,26%	2,3500	2,3500	2,3500	70	,00
08/11/2004	2,3800	2,59%	2,1800	2,3800	2,1800	190	,00
05/11/2004	2,3200	-0,85%	2,2500	2,3200	2,2500	160	,00
04/11/2004	2,3400	-0,43%	2,3400	2,3400	2,3400	50	,00
03/11/2004	2,3500	-0,84%	2,3400	2,3500	2,3400	100	,00
02/11/2004	2,3700	0,85%	2,3700	2,3700	2,3700	60	,00
01/11/2004	2,3500	1,73%	2,3500	2,3500	2,3500	80	,00
29/10/2004	2,3100	-1,70%	2,3000	2,3100	2,3000	170	,00
27/10/2004	2,3500	2,17%	2,3400	2,3500	2,3400	100	,00
26/10/2004	2,3000	-1,29%	2,2100	2,3000	2,1800	500	,00
25/10/2004	2,3300	0,00%	2,3200	2,3300	2,3200	100	,00
22/10/2004	2,3300	0,00%	2,3300	2,3300	2,3300	80	,00
21/10/2004	2,3300	6,39%	2,2800	2,3300	2,2800	150	,00
20/10/2004	2,1900	0,00%	2,1800	2,1900	2,1800	210	,00
19/10/2004	2,1900	1,86%	2,1500	2,1900	2,1000	1.174	,00
18/10/2004	2,1500	-0,92%	2,1700	2,1700	2,1400	575	,00
15/10/2004	2,1700	0,00%	2,1600	2,1700	2,1600	124	,00
14/10/2004	2,1700	-0,46%	2,1600	2,1700	2,1600	200	,00
13/10/2004	2,1800	-0,91%	2,1500	2,1800	2,1000	1.100	,00
12/10/2004	2,2000	-1,35%	2,1900	2,2000	2,1800	50	,00
11/10/2004	2,2300	-0,45%	2,2200	2,2300	2,1900	250	,00
08/10/2004	2,2400	-2,61%	2,2700	2,2700	2,2400	630	,00
07/10/2004	2,3000	-4,17%	2,2600	2,3400	2,2000	2.330	,00
06/10/2004	2,4000	1,69%	2,3900	2,4000	2,3900	500	,00
05/10/2004	2,3600	-0,84%	2,2900	2,3600	2,2700	410	,00
04/10/2004	2,3800	-1,65%	2,2900	2,3900	2,2900	210	,00
01/10/2004	2,4200	1,26%	2,2400	2,4200	2,2400	340	,00
30/9/2004	2,3900	-3,63%	2,2900	2,3900	2,2800	210	,00
29/9/2004	2,4800	0,40%	2,2100	2,4900	2,2100	15.920	,00
28/9/2004	2,4700	10,27%	2,1800	2,4700	2,1800	970	,00
27/9/2004	2,2400	0,00%	2,2400	2,2400	2,2400	100	,00
24/9/2004	2,2400	-0,44%	2,1700	2,2400	2,1700	540	,00
23/9/2004	2,2500	0,45%	2,2400	2,2500	2,2400	150	,00
22/9/2004	2,2400	-4,68%	2,2200	2,2400	2,2200	200	,00
21/9/2004	2,3500	0,00%	2,2900	2,3500	2,2900	210	,00
20/9/2004	2,3500	2,17%	2,0500	2,3500	2,0500	240	,00
17/9/2004	2,3000	0,00%	2,2900	2,3000	2,2900	140	,00
16/9/2004	2,3000	1,77%	2,1900	2,3000	2,0600	250	,00
15/9/2004	2,2600	0,00%	2,2000	2,2600	2,1800	280	,00
14/9/2004	2,2600	-1,74%	2,1500	2,2700	2,1400	1.090	,00
13/9/2004	2,3000	0,00%	2,3000	2,3000	2,3000	100	,00
10/9/2004	2,3000	-5,35%	2,3000	2,3000	2,3000	40	,00
09/9/2004	2,4300	-6,54%	2,3200	2,4800	2,3200	360	,00
08/9/2004	2,6000	0,00%	2,6000	2,6000	2,6000		,00
07/9/2004	2,6000	4,84%	2,4600	2,6000	2,4600	230	,00
06/9/2004	2,4800	0,40%	2,4700	2,4800	2,4700	100	,00
03/9/2004	2,4700	2,92%	2,4600	2,4700	2,4600	100	,00
02/9/2004	2,4000	0,42%	2,3500	2,4000	2,3500	400	,00
01/9/2004	2,3900	0,00%	2,3800	2,3900	2,3800	150	,00
31/8/2004	2,3900	1,27%	2,3900	2,3900	2,3900	50	,00
30/8/2004	2,3600	3,06%	2,3500	2,3600	2,3500	150	,00
27/8/2004	2,2900	0,00%	2,2900	2,2900	2,2900	100	,00
26/8/2004	2,2900	-3,38%	2,3700	2,3700	2,2200	920	,00
25/8/2004	2,3700	-2,47%	2,4200	2,4200	2,3000	220	,00
24/8/2004	2,4300	-0,82%	2,3200	2,4400	2,2600	540	,00
23/8/2004	2,4500	4,70%	2,4500	2,4500	2,4500	130	,00
20/8/2004	2,3400	-0,43%	2,2500	2,3400	2,2500	450	,00
19/8/2004	2,3500	-0,42%	2,2300	2,3500	2,1700	950	,00
18/8/2004	2,3600	-2,88%	2,3900	2,4000	2,2300	270	,00
17/8/2004	2,4300	-1,62%	2,2400	2,4300	2,2200	510	,00
16/8/2004	2,4700	1,23%	2,4700	2,4700	2,4700	500	,00
12/8/2004	2,4400	-1,61%	2,3100	2,4500	2,2300	730	,00
11/8/2004	2,4800	-0,80%	2,2400	2,5600	2,2400	7.200	,00
10/8/2004	2,5000	0,00%	2,5000	2,5000	2,5000		,00
09/8/2004	2,5000	0,00%	2,5000	2,5000	2,5000		,00
06/8/2004	2,5000	-1,57%	2,5000	2,5000	2,5000	100	,00
05/8/2004	2,5400	1,20%	2,5000	2,5400	2,5000	40	,00
04/8/2004	2,5100	-4,92%	2,4800	2,5900	2,3700	790	,00
03/8/2004	2,6400	5,60%	2,3100	2,6400	2,3100	50	,00
02/8/2004	2,5000	-3,85%	2,5000	2,5000	2,5000	30	,00
30/7/2004	2,6000	0,00%	2,6000	2,6000	2,6000	80	,00
29/7/2004	2,6000	0,39%	2,5400	2,6000	2,5400	110	,00
28/7/2004	2,5900	-1,15%	2,8200	2,8200	2,4700	230	,00
27/7/2004	2,6200	-0,38%	2,3500	2,6200	2,3500	220	,00
26/7/2004	2,6300	8,23%	2,3100	2,6600	2,3100	320	,00
23/7/2004	2,4300	-2,80%	2,3200	2,4300	2,3000	280	,00
22/7/2004	2,5000	-5,30%	2,5900	2,5900	2,3800	240	,00
21/7/2004	2,6400	2,33%	2,6400	2,6400	2,6400	50	,00
20/7/2004	2,5800	-6,52%	2,6800	2,7500	2,5700	1.160	,00
19/7/2004	2,7600	-0,36%	2,7600	2,7600	2,7600	100	,00
16/7/2004	2,7700	0,73%	2,7500	2,7800	2,6700	240	,00
15/7/2004	2,7500	-0,36%	2,7500	2,7500	2,7500	100	,00
14/7/2004	2,7600	-4,50%	2,6800	2,7600	2,6800	690	,00
13/7/2004	2,8900	0,00%	2,7300	2,8900	2,7300	140	,00
12/7/2004	2,8900	1,40%	2,7400	2,8900	2,7400	240	,00
09/7/2004	2,8500	0,00%	2,8500	2,8500	2,8500	120	,00
08/7/2004	2,8500	-0,35%	2,6600	2,8500	2,6600	780	,00
07/7/2004	2,8600	0,00%	2,8000	2,8600	2,8000	150	,00
06/7/2004	2,8600	1,06%	2,8500	2,8600	2,8500	140	,00
05/7/2004	2,8300	1,07%	2,8200	2,8300	2,8200	130	,00
02/7/2004	2,8000	-1,41%	2,6300	2,8000	2,6300	250	,00
01/7/2004	2,8400	0,00%	2,8300	2,8400	2,8300	200	,00
30/6/2004	2,8400	-0,70%	2,8100	2,8400	2,6700	270	,00
29/6/2004	2,8600	0,35%	2,6500	2,8800	2,5200	700	,00
28/6/2004	2,8500	7,55%	2,7500	2,8500	2,6400	270	,00
25/6/2004	2,6500	-7,02%	2,6700	2,8300	2,6400	370	,00
24/6/2004	2,8500	0,00%	2,8500	2,8500	2,8500		,00
23/6/2004	2,8500	2,15%	2,8400	2,8500	2,8400	140	,00
22/6/2004	2,7900	0,36%	2,7800	2,7900	2,7800	130	,00
21/6/2004	2,7800	-2,46%	2,8200	2,8200	2,6200	570	,00
18/6/2004	2,8500	1,79%	2,7800	2,8500	2,7800	310	,00
17/6/2004	2,8000	0,00%	2,8000	2,8000	2,8000	100	,00
16/6/2004	2,8000	1,45%	2,6800	2,8000	2,6800	220	,00
15/6/2004	2,7600	-2,47%	2,7500	2,8000	2,7100	420	,00
14/6/2004	2,8300	-0,35%	2,8000	2,8300	2,8000	200	,00
11/6/2004	2,8400	3,27%	2,7500	2,8400	2,7400	940	,00
10/6/2004	2,7500	0,00%	2,7500	2,7500	2,7500	100	,00
09/6/2004	2,7500	-2,83%	2,7600	2,7600	2,6600	410	,00
08/6/2004	2,8300	-5,35%	2,9800	2,9900	2,8200	680	,00
07/6/2004	2,9900	0,00%	2,9800	2,9900	2,9800	200	,00
04/6/2004	2,9900	0,34%	2,9900	2,9900	2,9900	100	,00
03/6/2004	2,9800	3,11%	2,8400	2,9800	2,7700	1.110	,00
02/6/2004	2,8900	1,76%	2,8800	2,8900	2,8800	170	,00
01/6/2004	2,8400	5,19%	2,7300	2,8900	2,7100	240	,00
28/5/2004	2,7000	-7,85%	2,9700	2,9700	2,7000	400	,00
27/5/2004	2,9300	-0,34%	2,9300	2,9300	2,9300	100	,00
26/5/2004	2,9400	0,00%	2,9400	2,9400	2,9400		,00
25/5/2004	2,9400	-0,68%	2,9400	2,9400	2,9400	110	,00
24/5/2004	2,9600	-1,33%	2,8800	2,9700	2,8800	730	,00
21/5/2004	3,0000	2,04%	2,9400	3,0000	2,9400	200	,00
20/5/2004	2,9400	0,00%	2,9400	2,9400	2,9400	50	,00
19/5/2004	2,9400	-0,34%	2,9000	2,9400	2,9000	130	,00
18/5/2004	2,9500	-0,34%	2,9500	2,9500	2,9500	1.000	,00
17/5/2004	2,9600	-0,67%	2,9600	2,9600	2,9600	100	,00
14/5/2004	2,9800	-2,61%	2,9100	2,9900	2,9100	200	,00
13/5/2004	3,0600	2,00%	3,0200	3,0600	3,0200	160	,00
12/5/2004	3,0000	-3,23%	2,9800	3,0000	2,9300	2.680	,00
11/5/2004	3,1000	0,00%	2,9100	3,1000	2,9000	250	,00
10/5/2004	3,1000	0,00%	3,1000	3,1000	3,1000		,00
07/5/2004	3,1000	4,03%	3,0000	3,1000	3,0000	140	,00
06/5/2004	2,9800	0,00%	2,9800	3,0000	2,9600	450	,00
05/5/2004	2,9800	0,00%	2,9800	2,9800	2,9400	150	,00
04/5/2004	2,9800	-0,67%	2,9800	2,9800	2,9800	100	,00
03/5/2004	3,0000	-1,32%	3,1000	3,1000	3,0000	160	,00
30/4/2004	3,0400	-1,30%	3,0400	3,0400	3,0400	100	,00
29/4/2004	3,0800	-1,28%	3,0000	3,0800	3,0000	630	,00
28/4/2004	3,1200	0,00%	3,1200	3,1200	3,1200	13	,00
27/4/2004	3,1200	1,30%	3,0800	3,1200	3,0800	290	,00
26/4/2004	3,0800	-1,28%	3,0800	3,0800	3,0800	100	,00
23/4/2004	3,1200	-0,64%	3,0200	3,1200	2,9200	280	,00
22/4/2004	3,1400	0,00%	3,1200	3,1400	3,1200	190	,00
21/4/2004	3,1400	3,29%	2,8900	3,1400	2,8700	240	,00
20/4/2004	3,0400	-1,30%	2,9200	3,0400	2,9200	200	,00
19/4/2004	3,0800	-1,28%	3,0800	3,0800	2,9100	360	,00
16/4/2004	3,1200	3,31%	3,1200	3,1200	3,1200	110	,00
15/4/2004	3,0200	-4,43%	3,2800	3,5000	3,0200	1.270	,00
14/4/2004	3,1600	0,00%	3,1800	3,2000	2,9700	140	,00
13/4/2004	3,1600	-1,25%	3,2400	3,2400	3,0600	190	,00
08/4/2004	3,2000	1,27%	3,1600	3,2000	3,1600	110	,00
07/4/2004	3,1600	0,64%	3,1200	3,1600	3,1200	180	,00
06/4/2004	3,1400	0,00%	3,1400	3,1400	3,1400		,00
05/4/2004	3,1400	2,61%	2,8600	3,1400	2,8600	210	,00
02/4/2004	3,0600	0,00%	3,0600	3,0600	3,0600	400	,00
01/4/2004	3,0600	-1,29%	3,1200	3,1200	3,0600	300	,00
31/3/2004	3,1000	0,00%	3,1000	3,1000	3,1000	100	,00
30/3/2004	3,1000	-0,64%	3,1200	3,1200	3,0600	250	,00
29/3/2004	3,1200	0,65%	3,1200	3,1200	3,1000	500	,00
26/3/2004	3,1000	3,68%	3,0600	3,1000	3,0000	660	,00
24/3/2004	2,9900	1,01%	2,9500	3,0000	2,8000	590	,00
23/3/2004	2,9600	3,86%	2,8500	2,9600	2,8500	1.050	,00
22/3/2004	2,8500	-4,04%	2,9700	2,9700	2,7000	1.980	,00
19/3/2004	2,9700	-1,00%	2,9000	2,9700	2,7700	300	,00
18/3/2004	3,0000	-1,32%	3,0600	3,0600	2,9100	260	,00
17/3/2004	3,0400	-0,65%	3,0200	3,0400	3,0200	150	,00
16/3/2004	3,0600	0,66%	3,0600	3,0600	3,0200	980	,00
15/3/2004	3,0400	0,00%	2,9000	3,0400	2,9000	350	,00
12/3/2004	3,0400	0,00%	3,0400	3,0400	2,9500	290	,00
11/3/2004	3,0400	-3,18%	2,8700	3,0800	2,8700	890	,00
10/3/2004	3,1400	-3,68%	3,1200	3,2000	3,0400	1.480	,00
09/3/2004	3,2600	0,00%	3,2600	3,2600	3,2600		,00
08/3/2004	3,2600	1,24%	3,1400	3,2600	3,1400	220	,00
05/3/2004	3,2200	-0,62%	3,3000	3,3000	2,9700	910	,00
04/3/2004	3,2400	-1,22%	3,2200	3,2400	3,2200	200	,00
03/3/2004	3,2800	-2,96%	3,4000	3,4000	3,1800	530	,00
02/3/2004	3,3800	0,00%	3,3800	3,4000	3,1600	250	,00
01/3/2004	3,3800	2,42%	3,3400	3,3800	3,1400	190	,00
27/2/2004	3,3000	5,10%	3,1600	3,3600	2,9500	5.780	,00
26/2/2004	3,1400	5,37%	2,8000	3,1600	2,8000	4.100	,00
25/2/2004	2,9800	-3,87%	2,9000	3,0800	2,9000	1.370	,00
24/2/2004	3,1000	0,00%	3,0800	3,1000	3,0800	150	,00
20/2/2004	3,1000	0,00%	3,1000	3,1000	3,1000		,00
19/2/2004	3,1000	-0,64%	3,1000	3,1600	3,0400	260	,00
18/2/2004	3,1200	0,65%	3,1200	3,1200	3,1200	100	,00
17/2/2004	3,1000	1,31%	3,1000	3,1000	3,1000	100	,00
16/2/2004	3,0600	1,32%	3,0600	3,0800	2,9400	1.460	,00
13/2/2004	3,0200	0,67%	3,0400	3,0400	2,9300	870	,00
12/2/2004	3,0000	-1,32%	2,9400	3,0200	2,9200	1.850	,00
11/2/2004	3,0400	-1,30%	2,8800	3,0400	2,8800	850	,00
10/2/2004	3,0800	0,65%	3,0600	3,0800	3,0600	150	,00
09/2/2004	3,0600	0,66%	3,0000	3,0600	3,0000	500	,00
06/2/2004	3,0400	0,00%	3,0000	3,0400	3,0000	950	,00
05/2/2004	3,0400	0,66%	3,0000	3,0400	2,8900	1.290	,00
04/2/2004	3,0200	-1,31%	3,0600	3,0600	2,8900	1.680	,00
03/2/2004	3,0600	0,00%	3,0000	3,0600	2,9600	2.050	,00
02/2/2004	3,0600	-1,29%	3,1600	3,1600	2,9800	2.650	,00
30/1/2004	3,1000	0,00%	2,9900	3,1000	2,9900	500	,00
29/1/2004	3,1000	-1,27%	3,0800	3,1000	3,0800	520	,00
28/1/2004	3,1400	-0,63%	3,0200	3,1400	3,0200	2.250	,00
27/1/2004	3,1600	0,64%	3,1400	3,1600	3,1400	150	,00
26/1/2004	3,1400	-1,88%	3,0000	3,1800	3,0000	780	,00
23/1/2004	3,2000	1,91%	3,0200	3,2000	3,0200	2.380	,00
22/1/2004	3,1400	-1,26%	3,0400	3,1400	3,0200	280	,00
21/1/2004	3,1800	2,58%	3,0800	3,1800	2,9600	1.940	,00
20/1/2004	3,1000	-0,64%	3,1200	3,1200	3,0200	470	,00
19/1/2004	3,1200	0,65%	3,1200	3,1200	3,1200	350	,00
16/1/2004	3,1000	-1,27%	3,0200	3,1800	3,0000	1.010	,00
15/1/2004	3,1400	-0,63%	3,1400	3,1400	3,0000	410	,00
14/1/2004	3,1600	-0,63%	3,1800	3,1800	3,1400	2.580	,00
13/1/2004	3,1800	-0,62%	3,1800	3,1800	3,1800	520	,00
12/1/2004	3,2000	0,63%	3,1600	3,2000	3,1600	500	,00
09/1/2004	3,1800	-1,85%	3,2200	3,2200	3,1000	980	,00
08/1/2004	3,2400	-2,41%	2,9300	3,3000	2,9300	2.300	,00
07/1/2004	3,3200	3,75%	3,1800	3,3200	3,1400	1.000	,00
05/1/2004	3,2000	-0,62%	3,2200	3,2200	3,1600	1.100	,00
02/1/2004	3,2200	1,26%	3,3000	3,4600	3,2000	1.100	,00
31/12/2003	3,1800	-3,64%	3,1800	3,1800	3,1800	290	,00
30/12/2003	3,3000	0,00%	3,2800	3,3600	3,1800	700	,00
29/12/2003	3,3000	3,77%	3,2600	3,3000	3,2600	2.220	,00
24/12/2003	3,1800	-0,62%	3,1800	3,2000	3,1600	790	,00
23/12/2003	3,2000	0,00%	3,1600	3,2000	3,1600	1.930	,00
22/12/2003	3,2000	-0,62%	3,1800	3,2000	3,1800	470	,00
19/12/2003	3,2200	-1,23%	3,2600	3,2600	3,1400	250	,00
18/12/2003	3,2600	0,62%	3,2600	3,2600	3,0800	2.430	,00
17/12/2003	3,2400	0,62%	3,2800	3,2800	3,1000	340	,00
16/12/2003	3,2200	-1,23%	3,0200	3,2600	3,0200	2.910	,00
15/12/2003	3,2600	-2,40%	3,1800	3,3000	2,9600	13.140	,00
12/12/2003	3,3400	1,21%	3,3200	3,3400	3,3200	80	,00
11/12/2003	3,3000	1,23%	3,2800	3,3200	3,1800	1.550	,00
10/12/2003	3,2600	-0,61%	3,3000	3,3000	3,0200	9.940	,00
09/12/2003	3,2800	-6,29%	3,3800	3,4400	3,1800	10.940	,00
08/12/2003	3,5000	1,74%	3,3000	3,5000	3,3000	200	,00
05/12/2003	3,4400	0,00%	3,4000	3,4400	3,4000	350	,00
04/12/2003	3,4400	-2,27%	3,4400	3,4600	3,3200	320	,00
03/12/2003	3,5200	1,15%	3,3800	3,6000	3,3800	9.750	,00
02/12/2003	3,4800	8,07%	3,0400	3,5000	3,0400	9.240	,00
01/12/2003	3,2200	0,63%	3,2000	3,2200	3,1000	640	,00
28/11/2003	3,2000	0,63%	3,1800	3,2000	3,1800	350	,00
27/11/2003	3,1800	0,00%	3,2000	3,2000	3,1000	540	,00
26/11/2003	3,1800	-1,24%	3,0600	3,1800	3,0600	1.650	,00
25/11/2003	3,2200	0,63%	3,2000	3,2200	3,0800	2.590	,00
24/11/2003	3,2000	-0,62%	3,0600	3,2000	3,0200	4.060	,00
21/11/2003	3,2200	0,00%	3,2000	3,2200	3,0800	500	,00
20/11/2003	3,2200	0,00%	3,1200	3,2200	3,0800	460	,00
19/11/2003	3,2200	1,26%	3,2000	3,2200	3,0800	690	,00
18/11/2003	3,1800	-1,85%	3,1800	3,1800	3,0800	710	,00
17/11/2003	3,2400	-0,61%	3,2400	3,2400	3,2000	340	,00
14/11/2003	3,2600	0,62%	3,2200	3,2600	3,2000	680	,00
13/11/2003	3,2400	0,62%	3,2400	3,2600	3,0800	2.460	,00
12/11/2003	3,2200	3,87%	3,1800	3,2200	3,0200	2.880	,00
11/11/2003	3,1000	-4,91%	3,2200	3,2600	3,1000	1.050	,00
10/11/2003	3,2600	1,24%	3,2400	3,2600	3,1000	300	,00
07/11/2003	3,2200	0,00%	3,2200	3,2600	3,2200	2.320	,00
06/11/2003	3,2200	0,63%	3,1200	3,2200	3,1200	1.410	,00
05/11/2003	3,2000	1,27%	3,1600	3,2000	3,1600	1.000	,00
04/11/2003	3,1600	0,64%	3,0800	3,1600	3,0800	1.400	,00
03/11/2003	3,1400	0,00%	3,0000	3,1400	2,9700	990	,00
31/10/2003	3,1400	0,64%	3,1000	3,1400	3,1000	3.240	,00
30/10/2003	3,1200	0,00%	3,1200	3,1200	3,1000	1.340	,00
29/10/2003	3,1200	-0,64%	2,8100	3,1400	2,8100	2.690	,00
27/10/2003	3,1400	0,00%	3,0800	3,1400	3,0800	652	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%