Συνεχης ενημερωση

M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)

0,5700 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2005	0,7300	1,25%	0,7300	0,7300	0,7010	15.298	10.915,70
01/8/2005	0,7210	0,00%	0,7210	0,7500	0,7210	38.696	28.160,20
29/7/2005	0,7210	-2,57%	0,7300	0,7500	0,7210	38.707	28.049,60
28/7/2005	0,7400	-1,33%	0,7400	0,7400	0,7210	47.507	34.700,00
27/7/2005	0,7500	0,00%	0,7500	0,7500	0,7210	41.906	30.793,00
26/7/2005	0,7500	-2,60%	0,7700	0,7800	0,7400	22.812	17.279,20
25/7/2005	0,7700	4,05%	0,7600	0,7700	0,7400	52.687	39.948,60
22/7/2005	0,7400	1,37%	0,7500	0,7500	0,7210	27.540	20.376,20
21/7/2005	0,7300	4,14%	0,7110	0,7600	0,7110	100.647	73.519,50
20/7/2005	0,7010	-1,41%	0,7010	0,7010	0,6810	14.820	10.122,90
19/7/2005	0,7110	2,89%	0,6810	0,7110	0,6710	21.208	14.434,10
18/7/2005	0,6910	1,47%	0,6810	0,7110	0,6810	39.526	27.415,50
15/7/2005	0,6810	-1,45%	0,6910	0,7010	0,6510	25.625	17.337,90
14/7/2005	0,6910	0,00%	0,6910	0,7110	0,6710	35.719	24.486,60
13/7/2005	0,6910	4,54%	0,6610	0,7110	0,6610	64.565	44.652,10
12/7/2005	0,6610	-1,49%	0,6610	0,7010	0,6510	34.535	23.323,10
11/7/2005	0,6710	9,64%	0,6220	0,6810	0,6220	48.802	32.107,30
08/7/2005	0,6120	5,15%	0,5920	0,6120	0,5820	35.143	21.277,20
07/7/2005	0,5820	-4,90%	0,6120	0,6220	0,5730	27.085	16.007,50
06/7/2005	0,6120	0,00%	0,6120	0,6120	0,5920	23.067	13.889,10
05/7/2005	0,6120	-1,61%	0,6220	0,6220	0,5820	30.605	18.367,50
04/7/2005	0,6220	-1,58%	0,6020	0,6220	0,6020	10.315	6.413,70
01/7/2005	0,6320	0,00%	0,6320	0,6320	0,6020	24.218	15.072,10
30/6/2005	0,6320	0,00%	0,6510	0,6510	0,6220	31.966	20.303,40
29/6/2005	0,6320	1,61%	0,6320	0,6710	0,6220	27.650	17.609,60
28/6/2005	0,6220	0,00%	0,6220	0,6320	0,6120	7.902	4.904,60
27/6/2005	0,6220	-5,90%	0,6510	0,6710	0,6220	24.461	15.620,60
24/6/2005	0,6610	0,00%	0,6510	0,6610	0,6220	26.720	17.265,40
23/6/2005	0,6610	1,54%	0,6610	0,6710	0,6320	35.111	22.812,00
22/6/2005	0,6510	0,00%	0,6320	0,6510	0,6220	49.478	31.279,20
21/6/2005	0,6510	-8,44%	0,7110	0,7210	0,6420	36.782	24.916,80
17/6/2005	0,7110	14,31%	0,6220	0,7210	0,6220	109.270	74.091,40
16/6/2005	0,6220	1,63%	0,6120	0,6220	0,5820	41.363	24.989,90
15/6/2005	0,6120	0,00%	0,6020	0,6120	0,5820	25.381	15.211,60
14/6/2005	0,6120	0,00%	0,6120	0,6120	0,5920	13.935	8.360,80
13/6/2005	0,6120	-3,16%	0,6220	0,6320	0,5920	16.039	9.722,90
10/6/2005	0,6320	3,27%	0,6020	0,6320	0,5820	50.640	30.669,50
09/6/2005	0,6120	-1,61%	0,6120	0,6220	0,6020	17.410	10.595,70
08/6/2005	0,6220	-1,58%	0,6220	0,6320	0,5920	49.954	30.737,80
07/6/2005	0,6320	-1,56%	0,6220	0,6420	0,6020	50.120	31.010,30
06/6/2005	0,6420	0,00%	0,6220	0,6420	0,6220	29.011	18.264,60
03/6/2005	0,6420	0,00%	0,6420	0,6420	0,6220	14.378	9.035,80
02/6/2005	0,6420	0,00%	0,6420	0,6420	0,6120	13.624	8.563,70
01/6/2005	0,6420	-1,38%	0,6420	0,6420	0,6220	38.508	24.200,40
31/5/2005	0,6510	0,00%	0,6320	0,6510	0,6320	26.266	16.754,10
30/5/2005	0,6510	0,00%	0,6320	0,6510	0,6320	25.225	16.151,10
27/5/2005	0,6510	-1,51%	0,6610	0,6710	0,6220	48.902	31.454,10
26/5/2005	0,6610	4,59%	0,6320	0,6710	0,6020	43.932	27.929,00
25/5/2005	0,6320	0,00%	0,6320	0,6420	0,6120	7.327	4.548,90
24/5/2005	0,6320	-1,56%	0,6420	0,6510	0,6120	17.112	10.681,00
23/5/2005	0,6420	1,58%	0,6320	0,6510	0,6220	4.116	2.598,00
20/5/2005	0,6320	-2,92%	0,6420	0,6510	0,6120	39.084	24.735,10
19/5/2005	0,6510	1,40%	0,6320	0,6510	0,6320	22.238	14.122,70
18/5/2005	0,6420	-1,38%	0,6510	0,6610	0,6220	27.882	17.794,20
17/5/2005	0,6510	-1,51%	0,6320	0,6610	0,6320	15.729	10.182,20
16/5/2005	0,6610	-2,94%	0,6710	0,6810	0,6320	36.526	23.579,10
13/5/2005	0,6810	-1,45%	0,6810	0,6910	0,6510	42.138	28.073,00
12/5/2005	0,6910	0,00%	0,7010	0,7010	0,6610	45.647	30.608,70
11/5/2005	0,6910	-4,16%	0,7110	0,7210	0,6710	44.352	30.544,20
10/5/2005	0,7210	1,41%	0,7110	0,7300	0,7110	27.560	19.675,50
09/5/2005	0,7110	5,96%	0,6710	0,7110	0,6610	78.312	53.587,40
06/5/2005	0,6710	9,64%	0,6420	0,6810	0,6020	163.676	106.878,20
05/5/2005	0,6120	-8,79%	0,6710	0,6910	0,6020	75.333	48.317,70
04/5/2005	0,6710	-5,63%	0,6910	0,7110	0,6510	65.593	43.704,80
03/5/2005	0,7110	-2,60%	0,7210	0,7210	0,6810	40.212	27.984,30
28/4/2005	0,7300	-1,35%	0,7400	0,7400	0,7110	68.372	49.260,60
27/4/2005	0,7400	4,08%	0,7210	0,7990	0,7210	233.552	176.596,40
26/4/2005	0,7110	-11,01%	0,7210	0,7210	0,6420	505.503	332.629,20
25/4/2005	0,7990	-19,05%	0,9080	0,9180	0,7990	186.133	150.923,20
22/4/2005	0,9870	-6,00%	1,0500	1,0700	0,9670	73.253	73.167,40
21/4/2005	1,0500	-1,87%	1,0600	1,0700	0,9670	96.398	98.795,20
20/4/2005	1,0700	-0,93%	1,0900	1,1000	1,0400	30.927	32.971,80
19/4/2005	1,0800	0,00%	1,0700	1,1000	1,0400	36.293	38.504,20
18/4/2005	1,0800	-1,82%	1,0700	1,0900	1,0400	58.587	62.163,70
15/4/2005	1,1000	-1,79%	1,1000	1,1100	1,0700	12.308	13.309,40
14/4/2005	1,1200	0,00%	1,1000	1,1300	1,0900	10.150	11.166,00
13/4/2005	1,1200	0,00%	1,1200	1,1400	1,1000	69.943	77.744,10
12/4/2005	1,1200	3,70%	1,0700	1,1200	1,0600	119.864	130.032,70
11/4/2005	1,0800	-2,70%	1,0400	1,0800	1,0300	38.165	40.303,30
08/4/2005	1,1100	-1,77%	1,1200	1,1300	1,0800	26.133	28.553,70
07/4/2005	1,1300	-0,88%	1,1300	1,1400	1,1000	43.733	48.530,80
06/4/2005	1,1400	0,00%	1,1400	1,1400	1,1000	27.904	31.173,60
05/4/2005	1,1400	0,00%	1,1400	1,1400	1,1200	10.725	12.067,80
04/4/2005	1,1400	-0,87%	1,1400	1,1400	1,1200	16.381	18.476,90
01/4/2005	1,1500	0,88%	1,1400	1,1500	1,1100	47.640	53.581,40
31/3/2005	1,1400	0,00%	1,1400	1,1400	1,0800	33.837	38.064,10
30/3/2005	1,1400	-2,56%	1,1400	1,1600	1,1400	6.464	7.374,80
29/3/2005	1,1700	-1,68%	1,1600	1,1900	1,1400	21.617	25.059,90
24/3/2005	1,1900	0,00%	1,1900	1,2000	1,1600	42.648	50.449,20
23/3/2005	1,1900	3,48%	1,1400	1,1900	1,1400	40.113	46.941,20
22/3/2005	1,1500	0,88%	1,1400	1,1500	1,1000	16.580	18.710,20
21/3/2005	1,1400	0,00%	1,1400	1,2100	1,1200	23.829	27.106,40
18/3/2005	1,1400	0,00%	1,1400	1,1500	1,1000	39.814	44.604,90
17/3/2005	1,1400	-1,72%	1,1400	1,1400	1,1300	36.727	41.644,70
16/3/2005	1,1600	-4,13%	1,1900	1,2100	1,1400	99.718	115.608,00
15/3/2005	1,2100	-8,33%	1,3000	1,3100	1,1900	117.074	141.846,10
11/3/2005	1,3200	-3,65%	1,3700	1,3700	1,2900	65.947	86.980,10
10/3/2005	1,3700	-1,44%	1,3500	1,3900	1,3400	83.359	113.222,60
09/3/2005	1,3900	1,46%	1,3700	1,4000	1,3600	55.975	77.023,70
08/3/2005	1,3700	-2,14%	1,3800	1,3900	1,3400	87.443	119.525,80
07/3/2005	1,4000	-3,45%	1,4600	1,4700	1,3600	93.687	132.579,90
04/3/2005	1,4500	0,00%	1,4500	1,4700	1,4400	59.881	86.761,30
03/3/2005	1,4500	2,11%	1,4300	1,4500	1,4000	83.171	117.693,60
02/3/2005	1,4200	-4,70%	1,4800	1,5000	1,3500	186.853	261.404,90
01/3/2005	1,4900	0,68%	1,4700	1,5100	1,4500	99.155	146.591,30
28/2/2005	1,4800	2,07%	1,4500	1,4800	1,4100	69.191	100.105,30
25/2/2005	1,4500	-3,33%	1,4700	1,4900	1,4300	134.740	195.707,90
24/2/2005	1,5000	1,35%	1,4800	1,5000	1,4500	62.595	92.586,80
23/2/2005	1,4800	-3,27%	1,5200	1,5400	1,4600	128.365	190.618,80
22/2/2005	1,5300	0,66%	1,5100	1,5400	1,4800	51.226	77.682,30
21/2/2005	1,5200	-3,18%	1,5600	1,5700	1,5100	72.910	112.305,20
18/2/2005	1,5700	0,00%	1,5600	1,5700	1,5300	131.940	205.405,90
17/2/2005	1,5700	-0,63%	1,5700	1,6100	1,5400	180.488	285.489,40
16/2/2005	1,5800	0,00%	1,5800	1,6300	1,5600	206.445	330.828,70
15/2/2005	1,5800	-2,47%	1,6100	1,6300	1,5600	153.259	243.279,40
14/2/2005	1,6200	0,00%	1,6200	1,6200	1,5700	92.113	147.993,00
11/2/2005	1,6200	0,62%	1,6000	1,6400	1,5900	88.838	144.148,00
10/2/2005	1,6100	0,63%	1,5900	1,6400	1,5800	43.179	69.412,10
09/2/2005	1,6000	-3,61%	1,6400	1,6700	1,5800	71.825	116.699,60
08/2/2005	1,6600	0,00%	1,6500	1,6700	1,6200	48.792	80.819,90
07/2/2005	1,6600	0,61%	1,6700	1,6800	1,6400	81.356	134.538,50
04/2/2005	1,6500	-1,20%	1,6500	1,6900	1,6300	120.894	200.156,90
03/2/2005	1,6700	1,21%	1,6500	1,6700	1,6200	86.956	143.148,70
02/2/2005	1,6500	-2,94%	1,6800	1,7200	1,6100	120.240	200.189,90
01/2/2005	1,7000	1,19%	1,6500	1,7400	1,6400	146.739	248.201,90
31/1/2005	1,6800	3,70%	1,6300	1,7400	1,6200	408.784	685.615,60
28/1/2005	1,6200	5,19%	1,5200	1,6400	1,5200	310.072	490.987,70
27/1/2005	1,5400	-1,28%	1,5400	1,5600	1,5100	36.338	55.482,80
26/1/2005	1,5600	1,96%	1,5300	1,5600	1,5100	145.223	221.084,40
25/1/2005	1,5300	-0,65%	1,5300	1,5400	1,5000	34.025	51.735,00
24/1/2005	1,5400	0,65%	1,5000	1,5400	1,5000	178.176	272.853,70
21/1/2005	1,5300	1,32%	1,4800	1,5300	1,4700	31.557	47.603,70
20/1/2005	1,5100	0,67%	1,4900	1,5100	1,4500	91.771	136.384,20
19/1/2005	1,5000	0,00%	1,4900	1,5200	1,4500	113.787	169.155,00
18/1/2005	1,5000	-1,96%	1,4900	1,5500	1,4800	59.694	90.127,30
17/1/2005	1,5300	0,00%	1,5000	1,5300	1,4900	36.317	54.584,60
14/1/2005	1,5300	-1,29%	1,5300	1,5500	1,5000	51.327	77.950,00
13/1/2005	1,5500	2,65%	1,4900	1,5500	1,4800	111.807	169.262,40
12/1/2005	1,5100	-1,95%	1,5200	1,5500	1,4900	82.262	124.523,30
11/1/2005	1,5400	0,65%	1,5300	1,5600	1,5100	140.009	214.123,70
10/1/2005	1,5300	0,00%	1,5100	1,5400	1,4900	75.346	113.895,60
07/1/2005	1,5300	1,32%	1,4900	1,5300	1,4900	114.219	172.550,20
05/1/2005	1,5100	0,00%	1,4800	1,5200	1,4700	66.722	99.529,00
04/1/2005	1,5100	0,00%	1,4900	1,5100	1,4700	77.847	115.896,70
03/1/2005	1,5100	-1,95%	1,5300	1,5300	1,4700	61.221	91.655,90
31/12/2004	1,5400	0,65%	1,5200	1,5400	1,4900	146.683	223.510,40
30/12/2004	1,5300	-1,29%	1,5500	1,5600	1,5200	153.381	234.287,00
29/12/2004	1,5500	4,73%	1,4700	1,5600	1,4700	299.810	455.277,40
28/12/2004	1,4800	2,07%	1,4500	1,4800	1,4500	50.816	74.386,00
27/12/2004	1,4500	0,00%	1,4400	1,4500	1,3900	37.236	53.337,90
24/12/2004	1,4500	0,69%	1,4400	1,4600	1,4300	27.361	39.474,90
23/12/2004	1,4400	0,70%	1,4400	1,4800	1,4200	136.810	198.799,70
22/12/2004	1,4300	-4,03%	1,4900	1,4900	1,4300	68.847	100.791,10
21/12/2004	1,4900	0,00%	1,4800	1,5100	1,4500	29.996	44.567,30
20/12/2004	1,4900	-5,10%	1,5500	1,5600	1,3900	180.080	262.618,30
17/12/2004	1,5700	-1,26%	1,5700	1,5900	1,5500	71.139	111.716,70
16/12/2004	1,5900	1,92%	1,5600	1,5900	1,5400	198.308	311.271,60
15/12/2004	1,5600	0,00%	1,5600	1,5600	1,5200	54.060	82.963,40
14/12/2004	1,5600	0,00%	1,5300	1,5700	1,5100	108.796	167.445,00
13/12/2004	1,5600	1,96%	1,5300	1,5700	1,5300	221.177	341.209,90
10/12/2004	1,5300	1,32%	1,4700	1,5300	1,4700	133.202	199.981,60
09/12/2004	1,5100	1,34%	1,4700	1,5100	1,4500	112.026	166.264,20
08/12/2004	1,4900	-0,67%	1,4600	1,4900	1,4400	93.675	136.623,00
07/12/2004	1,5000	0,67%	1,4600	1,5100	1,4600	99.067	147.067,20
06/12/2004	1,4900	-1,32%	1,5200	1,5500	1,4600	96.487	143.871,20
03/12/2004	1,5100	-1,95%	1,5400	1,5500	1,4900	67.962	104.493,50
02/12/2004	1,5400	0,65%	1,4900	1,5600	1,4900	161.814	248.065,40
01/12/2004	1,5300	0,66%	1,5100	1,5300	1,4800	97.017	145.920,40
30/11/2004	1,5200	-1,30%	1,4900	1,5200	1,4900	24.242	36.392,60
29/11/2004	1,5400	2,67%	1,5000	1,5400	1,4500	187.339	280.247,20
26/11/2004	1,5000	-1,96%	1,4900	1,5000	1,4600	61.309	90.872,80
25/11/2004	1,5300	1,32%	1,4900	1,5300	1,4700	80.204	120.750,10
24/11/2004	1,5100	-0,66%	1,5200	1,5500	1,4800	81.333	122.495,80
23/11/2004	1,5200	0,00%	1,5200	1,5600	1,4900	213.263	325.631,20
22/11/2004	1,5200	0,00%	1,4800	1,5300	1,4500	94.749	140.961,30
19/11/2004	1,5200	0,66%	1,5100	1,5400	1,4900	73.984	111.737,60
18/11/2004	1,5100	0,00%	1,4700	1,5300	1,4600	125.277	186.752,70
17/11/2004	1,5100	4,86%	1,4400	1,5200	1,4100	177.223	259.028,50
16/11/2004	1,4400	0,00%	1,4400	1,4500	1,4000	51.746	73.538,40
15/11/2004	1,4400	2,86%	1,3700	1,4400	1,3600	263.107	365.308,10
12/11/2004	1,4000	-2,10%	1,4300	1,4600	1,3800	111.794	159.510,20
11/11/2004	1,4300	4,38%	1,3400	1,4300	1,3300	181.063	249.595,20
10/11/2004	1,3700	3,79%	1,3300	1,3700	1,3300	98.014	132.017,00
09/11/2004	1,3200	0,76%	1,2900	1,3700	1,2900	138.160	183.589,60
08/11/2004	1,3100	-1,50%	1,3300	1,3300	1,2900	101.125	132.270,80
05/11/2004	1,3300	6,40%	1,2500	1,3400	1,2500	124.899	159.803,50
04/11/2004	1,2500	0,00%	1,2200	1,2600	1,2100	36.537	44.869,50
03/11/2004	1,2500	-0,79%	1,2700	1,2700	1,1900	22.436	27.553,80
02/11/2004	1,2600	0,00%	1,2600	1,2900	1,2400	47.064	59.445,70
01/11/2004	1,2600	2,44%	1,2500	1,2700	1,2000	43.821	53.753,90
29/10/2004	1,2300	1,65%	1,2000	1,2500	1,2000	72.047	88.148,50
27/10/2004	1,2100	0,83%	1,1900	1,2100	1,1700	39.360	46.810,40
26/10/2004	1,2000	3,45%	1,1400	1,2000	1,1400	56.649	66.111,60
25/10/2004	1,1600	-3,33%	1,1400	1,2000	1,1400	23.941	28.084,10
22/10/2004	1,2000	0,00%	1,2200	1,2400	1,1700	87.420	105.772,30
21/10/2004	1,2000	8,11%	1,1100	1,2100	1,1000	287.957	333.029,00
20/10/2004	1,1100	1,83%	1,0700	1,1100	1,0700	32.244	34.914,00
19/10/2004	1,0900	0,00%	1,0900	1,1000	1,0700	11.235	5.935,00
18/10/2004	1,0900	-0,91%	1,0800	1,1000	1,0700	52.841	56.933,10
15/10/2004	1,1000	0,92%	1,0600	1,1000	1,0500	51.469	55.061,90
14/10/2004	1,0900	0,00%	1,0900	1,1000	1,0700	15.551	16.837,00
13/10/2004	1,0900	0,00%	1,0700	1,1100	1,0700	44.994	48.447,40
12/10/2004	1,0900	-1,80%	1,0900	1,1100	1,0600	50.551	54.368,60
11/10/2004	1,1100	-1,77%	1,1300	1,1400	1,1000	43.609	48.204,50
08/10/2004	1,1300	-0,88%	1,1300	1,1400	1,1100	73.231	82.142,30
07/10/2004	1,1400	0,00%	1,1400	1,1500	1,1200	53.407	60.450,80
06/10/2004	1,1400	0,00%	1,1400	1,1400	1,1200	27.372	30.953,10
05/10/2004	1,1400	0,88%	1,1100	1,1400	1,1100	101.777	114.267,30
04/10/2004	1,1300	0,89%	1,1300	1,1400	1,1000	25.933	29.115,50
01/10/2004	1,1200	1,82%	1,1100	1,1300	1,0900	45.658	50.259,50
30/9/2004	1,1000	-3,51%	1,1400	1,1400	1,0800	181.362	200.310,60
29/9/2004	1,1400	1,79%	1,1200	1,1400	1,1100	57.391	64.225,30
28/9/2004	1,1200	5,66%	1,0400	1,1300	1,0400	92.956	100.919,60
27/9/2004	1,0600	-3,64%	1,0900	1,1200	1,0500	67.253	72.657,50
24/9/2004	1,1000	-2,65%	1,1200	1,1400	1,0900	86.292	94.931,00
23/9/2004	1,1300	-0,88%	1,1400	1,1400	1,1200	75.379	84.595,20
22/9/2004	1,1400	3,64%	1,1000	1,1400	1,1000	77.736	87.284,00
21/9/2004	1,1000	2,80%	1,0900	1,1100	1,0600	94.284	102.070,60
20/9/2004	1,0700	-0,93%	1,0800	1,0900	1,0600	97.593	104.053,70
17/9/2004	1,0800	-0,92%	1,0800	1,1000	1,0500	95.944	102.367,40
16/9/2004	1,0900	-5,22%	1,1400	1,1600	1,0900	54.912	61.785,30
15/9/2004	1,1500	0,88%	1,1400	1,1700	1,1400	91.286	105.073,60
14/9/2004	1,1400	-0,87%	1,1500	1,1800	1,1400	193.681	225.465,80
13/9/2004	1,1500	-2,54%	1,1900	1,2000	1,1400	149.075	173.001,10
10/9/2004	1,1800	0,00%	1,1900	1,2000	1,1400	296.323	348.257,00
09/9/2004	1,1800	-2,48%	1,1900	1,2200	1,1500	192.488	228.550,20
08/9/2004	1,2100	1,68%	1,1900	1,2300	1,1800	204.674	247.686,60
07/9/2004	1,1900	3,48%	1,1400	1,2100	1,1400	209.644	248.859,50
06/9/2004	1,1500	-0,86%	1,1700	1,1700	1,1300	71.560	82.165,90
03/9/2004	1,1600	-5,69%	1,2200	1,2300	1,1500	48.691	58.103,80
02/9/2004	1,2300	-1,60%	1,2300	1,2600	1,2100	196.149	241.238,20
01/9/2004	1,2500	-2,34%	1,2700	1,2800	1,2100	102.431	127.419,80
31/8/2004	1,2800	0,00%	1,2700	1,2800	1,2200	128.354	160.911,30
30/8/2004	1,2800	0,79%	1,2700	1,2900	1,2400	65.459	82.449,30
27/8/2004	1,2700	-1,55%	1,3000	1,3000	1,2500	52.841	67.714,20
26/8/2004	1,2900	0,00%	1,2900	1,3200	1,2800	69.037	89.347,20
25/8/2004	1,2900	-1,53%	1,3200	1,3300	1,2700	92.346	119.655,40
24/8/2004	1,3100	0,77%	1,3100	1,3600	1,2900	89.481	117.553,30
23/8/2004	1,3000	-2,26%	1,3300	1,3600	1,2900	54.236	71.582,70
20/8/2004	1,3300	-1,48%	1,3400	1,3700	1,3000	51.016	67.456,90
19/8/2004	1,3500	0,75%	1,3300	1,4000	1,3300	117.826	160.966,80
18/8/2004	1,3400	1,52%	1,3100	1,3600	1,2800	76.949	101.020,30
17/8/2004	1,3200	-0,75%	1,3100	1,3600	1,3000	55.619	73.919,60
16/8/2004	1,3300	-2,21%	1,3600	1,3800	1,2800	62.804	82.354,00
12/8/2004	1,3600	-4,23%	1,4300	1,4500	1,3200	90.110	123.096,70
11/8/2004	1,4200	-1,39%	1,4400	1,4700	1,4000	87.000	124.668,70
10/8/2004	1,4400	0,00%	1,4400	1,4700	1,4000	159.402	228.519,80
09/8/2004	1,4400	5,11%	1,3700	1,4500	1,3600	116.289	162.144,10
06/8/2004	1,3700	-1,44%	1,3900	1,3900	1,3500	86.237	117.618,90
05/8/2004	1,3900	0,00%	1,3900	1,4400	1,3600	61.996	85.923,50
04/8/2004	1,3900	-1,42%	1,4100	1,4500	1,3600	88.484	123.249,70
03/8/2004	1,4100	2,92%	1,3700	1,4500	1,3100	96.077	133.966,20
02/8/2004	1,3700	-8,67%	1,5000	1,5600	1,3600	80.602	119.190,10
30/7/2004	1,5000	0,00%	1,5000	1,6200	1,4600	172.429	267.377,70
29/7/2004	1,5000	3,45%	1,4500	1,5400	1,4500	79.209	119.158,20
28/7/2004	1,4500	7,41%	1,3600	1,4800	1,3300	166.387	237.404,60
27/7/2004	1,3500	2,27%	1,3300	1,3700	1,2900	89.546	117.885,50
26/7/2004	1,3200	-2,22%	1,3700	1,3800	1,2700	69.622	92.052,50
23/7/2004	1,3500	-4,26%	1,4100	1,4500	1,2900	165.513	221.911,60
22/7/2004	1,4100	-2,76%	1,4600	1,4800	1,3400	69.158	98.093,40
21/7/2004	1,4500	2,84%	1,3900	1,4700	1,3600	79.607	111.092,30
20/7/2004	1,4100	-9,03%	1,5500	1,6100	1,3700	186.122	280.295,70
19/7/2004	1,5500	6,16%	1,4600	1,5600	1,4600	99.054	150.917,80
16/7/2004	1,4600	2,10%	1,4500	1,4800	1,4100	105.851	152.802,60
15/7/2004	1,4300	4,38%	1,3700	1,4400	1,3700	93.654	131.849,80
14/7/2004	1,3700	5,38%	1,3100	1,3800	1,2800	75.289	100.090,30
13/7/2004	1,3000	3,17%	1,2700	1,3100	1,2500	57.193	73.069,30
12/7/2004	1,2600	0,00%	1,2600	1,2800	1,2000	42.815	,00
09/7/2004	1,2600	5,00%	1,2300	1,2600	1,2100	46.589	57.412,70
08/7/2004	1,2000	7,14%	1,1400	1,2100	1,1300	103.394	120.733,90
07/7/2004	1,1200	4,67%	1,0800	1,1300	1,0800	59.185	64.763,70
06/7/2004	1,0700	-6,96%	1,1100	1,1200	1,0500	86.646	92.636,30
05/7/2004	1,1500	-2,54%	1,1800	1,1800	1,0800	94.073	105.268,10
02/7/2004	1,1800	0,00%	1,1800	1,1900	1,1600	16.193	19.083,90
01/7/2004	1,1800	-2,48%	1,1900	1,2100	1,1600	26.343	31.112,50
30/6/2004	1,2100	0,83%	1,1900	1,2100	1,1500	73.862	87.758,60
29/6/2004	1,2000	0,00%	1,2000	1,2200	1,1500	98.989	117.338,60
28/6/2004	1,2000	0,84%	1,2100	1,2500	1,1800	45.859	55.221,40
25/6/2004	1,1900	3,48%	1,1500	1,2100	1,1500	75.333	89.151,90
24/6/2004	1,1500	-9,45%	1,2700	1,2700	1,1400	70.774	84.183,50
23/6/2004	1,2700	-7,30%	1,3700	1,3700	1,2600	68.649	88.412,00
22/6/2004	1,3700	-1,44%	1,3900	1,3900	1,3300	19.104	26.104,20
21/6/2004	1,3900	-2,80%	1,3700	1,4500	1,3600	24.683	34.136,70
18/6/2004	1,4300	-0,69%	1,4300	1,4400	1,3700	35.685	50.387,20
17/6/2004	1,4400	-0,69%	1,4500	1,4500	1,3700	23.299	33.012,90
16/6/2004	1,4500	-0,68%	1,4500	1,4700	1,4200	28.081	40.365,50
15/6/2004	1,4600	-0,68%	1,4600	1,4700	1,4200	10.283	14.937,30
14/6/2004	1,4700	-1,34%	1,4800	1,4900	1,4300	13.614	19.611,60
11/6/2004	1,4900	0,68%	1,4800	1,5100	1,4500	12.530	18.572,50
10/6/2004	1,4800	0,68%	1,4700	1,4900	1,4600	10.494	15.471,40
09/6/2004	1,4700	-0,68%	1,4800	1,5000	1,4300	47.496	70.029,70
08/6/2004	1,4800	-3,90%	1,5600	1,5800	1,4600	37.115	55.345,20
07/6/2004	1,5400	-4,35%	1,6100	1,6100	1,5300	12.054	18.934,20
04/6/2004	1,6100	-1,23%	1,6300	1,6300	1,5900	6.243	10.113,80
03/6/2004	1,6300	-0,61%	1,6300	1,6400	1,6100	20.112	32.774,40
02/6/2004	1,6400	1,86%	1,6300	1,6800	1,6300	47.496	78.338,20
01/6/2004	1,6100	3,21%	1,5700	1,6600	1,5700	113.013	183.555,00
28/5/2004	1,5600	1,30%	1,5300	1,5700	1,5200	38.508	59.680,30
27/5/2004	1,5400	1,99%	1,5100	1,5400	1,5000	11.123	16.884,50
26/5/2004	1,5100	0,00%	1,5200	1,5400	1,4900	7.570	11.439,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%