Συνεχης ενημερωση

Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)

5,5800 €

0,2200 (4,10%)

Άνοιγμα 5,3000
Υψηλό 5,6000
Χαμηλό 5,3000

Όγκος 1.856
Τζίρος 10.293 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/6/2005	0,8100	-1,22%	0,7600	0,8100	0,7400	550	,00
02/6/2005	0,8200	3,80%	0,7900	0,8300	0,7200	1.740	,00
01/6/2005	0,7900	-1,25%	0,8000	0,8300	0,7900	440	,00
31/5/2005	0,8000	-2,44%	0,7700	0,8000	0,7700	150	,00
30/5/2005	0,8200	6,49%	0,7700	0,8200	0,7700	130	,00
27/5/2005	0,7700	0,00%	0,7200	0,7700	0,7200	80	,00
26/5/2005	0,7700	-9,41%	0,7700	0,8100	0,7700	1.150	,00
25/5/2005	0,8500	-8,60%	0,8600	0,8700	0,8500	340	,00
24/5/2005	0,9300	0,00%	0,8500	0,9300	0,8400	390	,00
23/5/2005	0,9300	-3,12%	0,8700	0,9300	0,8700	90	,00
20/5/2005	0,9600	9,09%	0,8700	0,9600	0,8700	150	,00
19/5/2005	0,8800	10,00%	0,7400	0,8800	0,7400	820	,00
18/5/2005	0,8000	6,67%	0,7000	0,8000	0,7000	100	,00
17/5/2005	0,7500	8,70%	0,6900	0,7500	0,6900	3.830	,00
16/5/2005	0,6900	-1,43%	0,6900	0,7000	0,6900	120	,00
13/5/2005	0,7000	1,45%	0,6600	0,7000	0,6600	800	,00
12/5/2005	0,6900	1,47%	0,7000	0,7000	0,6900	1.160	,00
11/5/2005	0,6800	-2,86%	0,6500	0,6900	0,6500	380	,00
10/5/2005	0,7000	0,00%	0,6500	0,7000	0,6500	1.260	,00
09/5/2005	0,7000	2,94%	0,6300	0,7000	0,6300	430	,00
06/5/2005	0,6800	-2,86%	0,7000	0,7000	0,6800	420	,00
05/5/2005	0,7000	0,00%	0,7000	0,7000	0,7000	1.060	,00
04/5/2005	0,7000	4,48%	0,6400	0,7000	0,6400	810	,00
03/5/2005	0,6700	4,69%	0,6300	0,6700	0,6300	2.070	,00
28/4/2005	0,6400	0,00%	0,6400	0,6400	0,6400		,00
27/4/2005	0,6400	-5,88%	0,6400	0,6400	0,6400	10	,00
26/4/2005	0,6800	1,49%	0,6500	0,6800	0,6500	280	,00
25/4/2005	0,6700	-6,94%	0,6600	0,6700	0,6600	80	,00
22/4/2005	0,7200	-2,70%	0,7600	0,7600	0,6800	840	,00
21/4/2005	0,7400	8,82%	0,6300	0,7400	0,6300	390	,00
20/4/2005	0,6800	0,00%	0,6800	0,6800	0,6800	940	,00
19/4/2005	0,6800	-1,45%	0,6400	0,6800	0,6300	630	,00
18/4/2005	0,6900	-8,00%	0,6900	0,6900	0,6900	290	,00
15/4/2005	0,7500	5,63%	0,6900	0,7500	0,6900	120	,00
14/4/2005	0,7100	-1,39%	0,6800	0,7100	0,6800	840	,00
13/4/2005	0,7200	4,35%	0,6900	0,7200	0,6900	490	,00
12/4/2005	0,6900	1,47%	0,6800	0,6900	0,6700	5.500	,00
11/4/2005	0,6800	-2,86%	0,6700	0,6900	0,6700	310	,00
08/4/2005	0,7000	-2,78%	0,7500	0,7500	0,7000	230	,00
07/4/2005	0,7200	-2,70%	0,7400	0,7400	0,6700	9.990	,00
06/4/2005	0,7400	-7,50%	0,7400	0,7900	0,7400	2.030	,00
05/4/2005	0,8000	-6,98%	0,7800	0,8700	0,7800	1.630	,00
04/4/2005	0,8600	-6,52%	0,8400	0,8900	0,7400	8.200	,00
01/4/2005	0,9200	-5,15%	0,8800	0,9200	0,8800	810	,00
31/3/2005	0,9700	5,43%	0,9200	0,9700	0,8300	240	,00
30/3/2005	0,9200	8,24%	0,7700	0,9200	0,7700	1.560	,00
29/3/2005	0,8500	-6,59%	0,8300	0,9000	0,8300	130	,00
24/3/2005	0,9100	2,25%	0,8800	0,9100	0,8700	50	,00
23/3/2005	0,8900	-3,26%	0,8900	0,8900	0,8900	240	,00
22/3/2005	0,9200	0,00%	0,8600	0,9200	0,8600	220	,00
21/3/2005	0,9200	-5,15%	0,9300	0,9300	0,9200	250	,00
18/3/2005	0,9700	1,04%	0,9100	1,0000	0,9100	1.120	,00
17/3/2005	0,9600	2,13%	0,9000	1,0200	0,9000	230	,00
16/3/2005	0,9400	-6,00%	0,9400	0,9500	0,9400	2.000	,00
15/3/2005	1,0000	4,17%	0,9500	1,0000	0,9500	3.040	,00
11/3/2005	0,9600	-2,04%	0,9800	1,0200	0,9500	2.190	,00
10/3/2005	0,9800	-2,00%	0,9500	0,9900	0,9500	1.810	,00
09/3/2005	1,0000	1,01%	0,9500	1,0000	0,9500	2.370	,00
08/3/2005	0,9900	5,32%	0,9400	0,9900	0,9300	670	,00
07/3/2005	0,9400	-6,00%	0,9700	0,9900	0,9300	2.400	,00
04/3/2005	1,0000	0,00%	0,9500	1,0000	0,9500	1.960	,00
03/3/2005	1,0000	0,00%	0,9500	1,0000	0,9500	140	,00
02/3/2005	1,0000	0,00%	0,9300	1,0000	0,9300	6.700	,00
01/3/2005	1,0000	0,00%	0,9400	1,0000	0,9400	1.620	,00
28/2/2005	1,0000	0,00%	1,0000	1,0700	0,9800	2.610	,00
25/2/2005	1,0000	2,04%	0,9600	1,0100	0,9600	4.540	,00
24/2/2005	0,9800	-1,01%	0,9600	0,9800	0,9100	3.980	,00
23/2/2005	0,9900	-3,88%	0,9800	1,0200	0,9800	2.730	,00
22/2/2005	1,0300	5,10%	0,9600	1,0300	0,9600	340	,00
21/2/2005	0,9800	-2,00%	1,0200	1,0200	0,9700	2.220	,00
18/2/2005	1,0000	-1,96%	1,0000	1,0000	0,9800	3.980	,00
17/2/2005	1,0200	-0,97%	1,0100	1,0300	0,9900	900	,00
16/2/2005	1,0300	-0,96%	1,0200	1,1200	1,0200	5.450	,00
15/2/2005	1,0400	-2,80%	1,0200	1,0500	1,0200	1.910	,00
14/2/2005	1,0700	0,94%	1,0600	1,0800	1,0200	5.500	,00
11/2/2005	1,0600	1,92%	1,0800	1,0800	1,0600	1.040	,00
10/2/2005	1,0400	-1,89%	1,0400	1,1200	1,0100	3.760	,00
09/2/2005	1,0600	-6,19%	1,1000	1,1000	1,0600	1.350	,00
08/2/2005	1,1300	-2,59%	1,1600	1,1700	1,1200	1.290	,00
07/2/2005	1,1600	2,65%	1,1300	1,1900	1,1000	2.040	,00
04/2/2005	1,1300	6,60%	1,0600	1,1500	1,0600	2.700	,00
03/2/2005	1,0600	-0,93%	1,0100	1,1000	1,0100	4.210	,00
02/2/2005	1,0700	-1,83%	1,0400	1,1600	1,0400	2.670	,00
01/2/2005	1,0900	-1,80%	1,0800	1,1500	1,0300	3.400	,00
31/1/2005	1,1100	2,78%	1,1000	1,1600	1,1000	9.880	,00
28/1/2005	1,0800	0,00%	1,0400	1,1300	1,0300	4.260	,00
27/1/2005	1,0800	6,93%	1,0200	1,1000	0,9900	6.410	,00
26/1/2005	1,0100	6,32%	0,9600	1,0200	0,9500	16.210	,00
25/1/2005	0,9500	0,00%	0,9200	0,9600	0,9000	2.360	,00
24/1/2005	0,9500	-6,86%	1,0200	1,0200	0,9300	5.390	,00
21/1/2005	1,0200	2,00%	0,9400	1,0200	0,9400	2.210	,00
20/1/2005	1,0000	-2,91%	0,9600	1,0200	0,9600	2.110	,00
19/1/2005	1,0300	0,98%	0,9300	1,0600	0,9300	760	,00
18/1/2005	1,0200	3,03%	0,9900	1,0200	0,9600	1.190	,00
17/1/2005	0,9900	10,00%	0,8900	0,9900	0,8900	3.250	,00
14/1/2005	0,9000	4,65%	0,8000	0,9100	0,8000	4.230	,00
13/1/2005	0,8600	-2,27%	0,8300	0,8800	0,8300	1.910	,00
12/1/2005	0,8800	0,00%	0,8400	0,9100	0,8400	2.630	,00
11/1/2005	0,8800	-5,38%	0,8600	0,8800	0,8400	11.270	,00
10/1/2005	0,9300	-6,06%	0,9900	0,9900	0,9200	3.260	,00
07/1/2005	0,9900	4,21%	0,9500	1,0000	0,9300	2.920	,00
05/1/2005	0,9500	-9,52%	0,9800	1,0500	0,9500	10.110	,00
04/1/2005	1,0500	-7,08%	1,0400	1,0900	1,0200	12.530	,00
03/1/2005	1,1300	-5,04%	1,1600	1,1700	1,1300	430	,00
31/12/2004	1,1900	3,48%	1,1500	1,1900	1,1000	1.160	,00
30/12/2004	1,1500	-2,54%	1,1800	1,1800	1,1300	2.620	,00
29/12/2004	1,1800	-4,84%	1,2300	1,2300	1,1200	7.310	,00
28/12/2004	1,2400	-2,36%	1,2700	1,2700	1,1700	1.020	,00
27/12/2004	1,2700	0,79%	1,1900	1,2800	1,1600	2.750	,00
24/12/2004	1,2600	5,00%	1,2000	1,2600	1,2000	130	,00
23/12/2004	1,2000	-7,69%	1,2000	1,3100	1,1800	1.320	,00
22/12/2004	1,3000	2,36%	1,1900	1,3000	1,1600	4.860	,00
21/12/2004	1,2700	3,25%	1,2300	1,2900	1,1800	2.860	,00
20/12/2004	1,2300	-8,21%	1,3400	1,3400	1,1800	5.010	,00
17/12/2004	1,3400	-4,96%	1,3400	1,3500	1,3400	1.130	,00
16/12/2004	1,4100	-2,08%	1,3500	1,4100	1,3500	60	,00
15/12/2004	1,4400	3,60%	1,3600	1,4400	1,3400	400	,00
14/12/2004	1,3900	-1,42%	1,3600	1,4000	1,3100	3.520	,00
13/12/2004	1,4100	-3,42%	1,4100	1,4600	1,4100	750	,00
10/12/2004	1,4600	5,80%	1,3400	1,4600	1,3400	610	,00
09/12/2004	1,3800	-0,72%	1,3900	1,3900	1,3800	680	,00
08/12/2004	1,3900	-2,11%	1,3800	1,4000	1,3800	1.120	,00
07/12/2004	1,4200	-1,39%	1,4400	1,4400	1,3900	2.330	,00
06/12/2004	1,4400	-5,26%	1,4400	1,4600	1,4400	680	,00
03/12/2004	1,5200	2,70%	1,4300	1,5200	1,4200	560	,00
02/12/2004	1,4800	-1,33%	1,5000	1,5000	1,4400	1.250	,00
01/12/2004	1,5000	-4,46%	1,4900	1,5500	1,4900	150	,00
30/11/2004	1,5700	-1,26%	1,5000	1,5800	1,5000	1.480	,00
29/11/2004	1,5900	-1,85%	1,6200	1,6200	1,4800	4.840	,00
26/11/2004	1,6200	-4,14%	1,5200	1,6200	1,5200	1.040	,00
25/11/2004	1,6900	6,29%	1,4700	1,6900	1,4700	5.000	,00
24/11/2004	1,5900	0,00%	1,4700	1,5900	1,4700	200	,00
23/11/2004	1,5900	6,00%	1,4300	1,5900	1,4300	1.050	,00
22/11/2004	1,5000	-5,06%	1,4500	1,5300	1,4500	360	,00
19/11/2004	1,5800	6,76%	1,4800	1,5800	1,4800	1.000	,00
18/11/2004	1,4800	-3,27%	1,4800	1,6000	1,4300	1.980	,00
17/11/2004	1,5300	10,87%	1,3500	1,5400	1,3500	4.840	,00
16/11/2004	1,3800	-4,83%	1,3800	1,3800	1,3800	460	,00
15/11/2004	1,4500	-0,68%	1,3900	1,4500	1,3900	890	,00
12/11/2004	1,4600	-4,58%	1,4800	1,4800	1,4600	290	,00
11/11/2004	1,5300	4,08%	1,4700	1,5300	1,4300	1.440	,00
10/11/2004	1,4700	0,68%	1,4000	1,4800	1,3800	1.800	,00
09/11/2004	1,4600	-2,01%	1,3700	1,5000	1,3700	1.460	,00
08/11/2004	1,4900	6,43%	1,3500	1,5100	1,3500	3.090	,00
05/11/2004	1,4000	7,69%	1,2400	1,4000	1,2400	4.880	,00
04/11/2004	1,3000	2,36%	1,2100	1,3100	1,2100	1.690	,00
03/11/2004	1,2700	-5,22%	1,2400	1,2900	1,2400	130	,00
02/11/2004	1,3400	3,08%	1,2200	1,3500	1,2200	1.850	,00
01/11/2004	1,3000	3,17%	1,2600	1,3200	1,2400	1.440	,00
29/10/2004	1,2600	-4,55%	1,2000	1,3000	1,2000	350	,00
27/10/2004	1,3200	-5,04%	1,3900	1,3900	1,3200	3.380	,00
26/10/2004	1,3900	2,96%	1,3000	1,3900	1,3000	1.440	,00
25/10/2004	1,3500	0,75%	1,3400	1,3900	1,2600	520	,00
22/10/2004	1,3400	8,94%	1,2300	1,3600	1,2300	10.550	,00
21/10/2004	1,2300	2,50%	1,2700	1,2900	1,2200	6.070	,00
20/10/2004	1,2000	2,56%	1,0700	1,2000	1,0700	4.270	,00
19/10/2004	1,1700	0,00%	1,2200	1,2200	1,1300	4.590	,00
18/10/2004	1,1700	2,63%	1,1400	1,2100	1,1400	2.570	,00
15/10/2004	1,1400	-7,32%	1,1800	1,2000	1,1200	4.240	,00
14/10/2004	1,2300	0,00%	1,1600	1,2700	1,1600	1.040	,00
13/10/2004	1,2300	0,82%	1,1400	1,2300	1,1400	550	,00
12/10/2004	1,2200	-6,87%	1,2600	1,3100	1,2000	3.670	,00
11/10/2004	1,3100	-5,76%	1,3400	1,3700	1,3100	1.390	,00
08/10/2004	1,3900	-0,71%	1,3300	1,4500	1,3300	1.190	,00
07/10/2004	1,4000	0,72%	1,3400	1,4000	1,3400	2.220	,00
06/10/2004	1,3900	-1,42%	1,3700	1,4000	1,3200	2.300	,00
05/10/2004	1,4100	-1,40%	1,3200	1,4100	1,3200	3.240	,00
04/10/2004	1,4300	-1,38%	1,4000	1,4400	1,3500	4.100	,00
01/10/2004	1,4500	0,00%	1,4000	1,4500	1,3900	560	,00
30/9/2004	1,4500	-2,68%	1,4000	1,4600	1,3900	320	,00
29/9/2004	1,4900	4,93%	1,3100	1,4900	1,3100	350	,00
28/9/2004	1,4200	1,43%	1,3100	1,4800	1,3100	2.320	,00
27/9/2004	1,4000	-0,71%	1,3300	1,4000	1,3200	1.720	,00
24/9/2004	1,4100	0,71%	1,4100	1,4600	1,3100	2.570	,00
23/9/2004	1,4000	-5,41%	1,4100	1,4800	1,4000	1.770	,00
22/9/2004	1,4800	0,00%	1,3800	1,5800	1,3800	1.330	,00
21/9/2004	1,4800	6,47%	1,3900	1,4900	1,3500	2.420	,00
20/9/2004	1,3900	6,11%	1,3100	1,4200	1,3100	1.980	,00
17/9/2004	1,3100	-3,68%	1,2900	1,3400	1,2900	2.510	,00
16/9/2004	1,3600	-2,86%	1,3800	1,4000	1,3600	1.820	,00
15/9/2004	1,4000	0,72%	1,3900	1,4200	1,3800	910	,00
14/9/2004	1,3900	-4,14%	1,4100	1,4400	1,3400	3.750	,00
13/9/2004	1,4500	-2,68%	1,4900	1,5500	1,4300	2.580	,00
10/9/2004	1,4900	-1,32%	1,5000	1,5400	1,4900	1.040	,00
09/9/2004	1,5100	-2,58%	1,5500	1,5500	1,5100	2.070	,00
08/9/2004	1,5500	-0,64%	1,5200	1,6500	1,5200	1.320	,00
07/9/2004	1,5600	1,96%	1,4900	1,5600	1,4900	4.780	,00
06/9/2004	1,5300	-1,29%	1,5500	1,5500	1,4800	4.360	,00
03/9/2004	1,5500	-3,73%	1,6000	1,6100	1,5200	9.820	,00
02/9/2004	1,6100	-3,01%	1,6200	1,6400	1,5500	3.630	,00
01/9/2004	1,6600	-2,35%	1,6300	1,7200	1,6300	5.160	,00
31/8/2004	1,7000	-3,95%	1,7200	1,7500	1,6100	6.160	,00
30/8/2004	1,7700	-4,84%	1,8500	1,8600	1,7700	2.000	,00
27/8/2004	1,8600	-1,59%	1,8900	1,8900	1,7800	1.270	,00
26/8/2004	1,8900	4,42%	1,7700	1,8900	1,7700	6.770	,00
25/8/2004	1,8100	-7,65%	1,9400	2,0200	1,7300	32.690	,00
24/8/2004	1,9600	-2,97%	2,0000	2,0000	1,9600	1.830	,00
23/8/2004	2,0200	3,59%	1,9500	2,0200	1,9400	2.310	,00
20/8/2004	1,9500	0,00%	1,9500	1,9700	1,9500	110	,00
19/8/2004	1,9500	-3,94%	1,9800	2,0300	1,9400	2.520	,00
18/8/2004	2,0300	-2,40%	2,0600	2,0600	1,9700	870	,00
17/8/2004	2,0800	0,97%	2,0100	2,0800	2,0100	1.000	,00
16/8/2004	2,0600	-1,44%	2,0800	2,0900	1,9600	520	,00
12/8/2004	2,0900	-0,95%	2,1100	2,1200	2,0800	860	,00
11/8/2004	2,1100	0,48%	2,1000	2,1300	2,0200	5.920	,00
10/8/2004	2,1000	-0,94%	2,1100	2,1700	2,0800	10.510	,00
09/8/2004	2,1200	0,47%	2,1600	2,1900	2,0800	5.350	,00
06/8/2004	2,1100	0,00%	2,0900	2,1800	2,0900	7.370	,00
05/8/2004	2,1100	8,21%	1,9500	2,1400	1,9200	20.550	,00
04/8/2004	1,9500	-2,99%	2,0100	2,0100	1,9200	9.220	,00
03/8/2004	2,0100	-3,37%	2,0800	2,0800	2,0100	13.810	,00
02/8/2004	2,0800	-2,35%	2,1300	2,1400	2,0700	16.060	,00
30/7/2004	2,1300	-4,48%	2,2300	2,2300	2,1200	14.020	,00
29/7/2004	2,2300	7,73%	2,1100	2,2500	2,0700	38.620	,00
28/7/2004	2,0700	-5,05%	2,0700	2,1700	2,0500	96.780	,00
27/7/2004	2,1800	-17,42%	2,4900	2,6100	2,1700	311.210	,00
26/7/2004	2,6400	-16,98%	3,1800	3,2200	2,6100	51.460	,00
23/7/2004	3,1800	3,92%	3,0800	3,4000	3,0400	250.030	,00
22/7/2004	3,0600	-1,92%	3,0600	3,1000	2,9900	2.070	,00
21/7/2004	3,1200	0,00%	3,1200	3,1400	3,0800	4.100	,00
20/7/2004	3,1200	-0,64%	3,0800	3,1600	3,0400	6.030	,00
19/7/2004	3,1400	0,00%	3,1400	3,1800	3,0400	4.110	,00
16/7/2004	3,1400	0,64%	3,0800	3,1400	3,0200	8.000	,00
15/7/2004	3,1200	-1,27%	3,1000	3,1200	3,0200	8.680	,00
14/7/2004	3,1600	1,28%	3,0400	3,2400	3,0400	6.010	,00
13/7/2004	3,1200	-1,89%	3,1600	3,2000	3,0400	11.340	,00
12/7/2004	3,1800	-0,62%	3,2400	3,2400	3,0400	1.930	,00
09/7/2004	3,2000	0,00%	3,1600	3,2000	3,1400	1.290	,00
08/7/2004	3,2000	-0,62%	3,1800	3,2000	3,0800	2.770	,00
07/7/2004	3,2200	2,55%	3,1400	3,2800	3,0800	2.380	,00
06/7/2004	3,1400	-1,26%	3,1800	3,1800	3,0400	3.270	,00
05/7/2004	3,1800	-3,64%	3,3000	3,3000	3,1000	2.370	,00
02/7/2004	3,3000	7,14%	3,0600	3,3000	3,0000	20.590	,00
01/7/2004	3,0800	0,65%	3,0600	3,1400	3,0000	1.870	,00
30/6/2004	3,0600	0,00%	3,1400	3,1400	2,9900	3.310	,00
29/6/2004	3,0600	0,00%	2,9600	3,1000	2,9000	2.270	,00
28/6/2004	3,0600	2,00%	2,9900	3,0600	2,9000	15.650	,00
25/6/2004	3,0000	-2,60%	3,1200	3,1200	2,9400	4.300	,00
24/6/2004	3,0800	0,65%	3,0400	3,0800	2,9500	3.880	,00
23/6/2004	3,0600	-1,92%	3,1000	3,1400	3,0400	4.140	,00
22/6/2004	3,1200	-1,27%	3,1600	3,1800	3,0800	8.910	,00
21/6/2004	3,1600	-1,25%	3,1800	3,1800	3,1200	5.840	,00
18/6/2004	3,2000	0,00%	3,2000	3,2200	3,1200	1.990	,00
17/6/2004	3,2000	1,27%	3,2600	3,2600	3,0600	2.110	,00
16/6/2004	3,1600	1,94%	3,1400	3,1800	3,0400	2.650	,00
15/6/2004	3,1000	0,00%	3,0400	3,1000	2,9900	4.240	,00
14/6/2004	3,1000	0,65%	3,1800	3,1800	3,0000	2.390	,00
11/6/2004	3,0800	0,00%	3,0600	3,1000	2,9800	3.540	,00
10/6/2004	3,0800	-1,28%	3,0200	3,1000	3,0000	1.620	,00
09/6/2004	3,1200	1,30%	3,1000	3,1200	2,9900	3.290	,00
08/6/2004	3,0800	-1,28%	3,0600	3,1200	3,0000	39.030	,00
07/6/2004	3,1200	1,30%	3,0600	3,1400	3,0200	36.030	,00
04/6/2004	3,0800	-1,28%	3,0400	3,0800	3,0200	4.600	,00
03/6/2004	3,1200	-1,27%	3,0800	3,1400	3,0200	4.020	,00
02/6/2004	3,1600	-4,82%	3,1800	3,2200	3,1200	18.440	,00
01/6/2004	3,3200	3,75%	3,2000	3,3200	3,1000	24.560	,00
28/5/2004	3,2000	1,27%	3,1400	3,2000	3,0200	17.350	,00
27/5/2004	3,1600	-1,25%	2,9900	3,1600	2,9800	10.740	,00
26/5/2004	3,2000	1,91%	3,0200	3,2400	2,9200	12.560	,00
25/5/2004	3,1400	9,79%	2,8500	3,1600	2,7600	14.240	,00
24/5/2004	2,8600	-0,35%	2,8000	2,8800	2,8000	4.820	,00
21/5/2004	2,8700	1,06%	2,8500	2,9400	2,7900	14.890	,00
20/5/2004	2,8400	1,43%	2,8000	2,8500	2,7700	3.400	,00
19/5/2004	2,8000	5,66%	2,7200	2,8000	2,6800	11.090	,00
18/5/2004	2,6500	-2,57%	2,6200	2,7500	2,6200	3.570	,00
17/5/2004	2,7200	0,00%	2,7800	2,7800	2,6100	3.140	,00
14/5/2004	2,7200	5,02%	2,5900	2,7200	2,5000	17.160	,00
13/5/2004	2,5900	2,78%	2,5900	2,6100	2,4600	8.320	,00
12/5/2004	2,5200	0,40%	2,4400	2,5200	2,4000	4.930	,00
11/5/2004	2,5100	1,21%	2,5000	2,5400	2,3800	5.040	,00
10/5/2004	2,4800	2,06%	2,4500	2,4900	2,3300	2.830	,00
07/5/2004	2,4300	5,65%	2,1700	2,4400	2,1700	6.490	,00
06/5/2004	2,3000	1,32%	2,2200	2,3300	2,2200	1.940	,00
05/5/2004	2,2700	1,34%	2,2700	2,2800	2,2200	3.410	,00
04/5/2004	2,2400	3,70%	2,1600	2,2400	2,1300	2.570	,00
03/5/2004	2,1600	0,00%	2,1600	2,2400	2,1600	980	,00
30/4/2004	2,1600	0,00%	2,1600	2,2100	2,1500	1.230	,00
29/4/2004	2,1600	0,00%	2,1100	2,2300	2,1100	1.100	,00
28/4/2004	2,1600	3,35%	2,0900	2,1600	2,0900	170	,00
27/4/2004	2,0900	-0,95%	2,1200	2,1700	2,0900	2.020	,00
26/4/2004	2,1100	2,93%	2,0500	2,1700	2,0500	4.790	,00
23/4/2004	2,0500	-8,48%	2,2400	2,2900	2,0400	14.320	,00
22/4/2004	2,2400	-0,88%	2,2600	2,2900	2,1800	2.480	,00
21/4/2004	2,2600	1,35%	2,1300	2,2600	2,1300	2.760	,00
20/4/2004	2,2300	5,19%	2,1300	2,2300	2,1000	1.490	,00
19/4/2004	2,1200	-11,30%	2,3200	2,4600	2,1100	16.360	,00
16/4/2004	2,3900	-4,40%	2,4600	2,4600	2,3200	8.190	,00
15/4/2004	2,5000	1,21%	2,3300	2,5000	2,3300	2.460	,00
14/4/2004	2,4700	2,07%	2,4000	2,4700	2,4000	3.290	,00
13/4/2004	2,4200	-2,81%	2,4000	2,5100	2,4000	1.030	,00
08/4/2004	2,4900	-0,40%	2,4600	2,5000	2,4300	150	,00
07/4/2004	2,5000	-1,57%	2,4900	2,5000	2,4100	680	,00
06/4/2004	2,5400	0,79%	2,4800	2,6000	2,4600	1.560	,00
05/4/2004	2,5200	-3,08%	2,5000	2,5900	2,4200	1.320	,00
02/4/2004	2,6000	-1,14%	2,4200	2,6100	2,4200	1.600	,00
01/4/2004	2,6300	-7,39%	2,8500	2,8500	2,6000	31.220	,00
31/3/2004	2,8400	1,43%	2,7200	2,9300	2,6400	8.060	,00
30/3/2004	2,8000	-2,44%	2,8000	2,8000	2,8000	2.600	,00
29/3/2004	2,8700	-2,38%	2,7000	2,8800	2,7000	8.780	,00
26/3/2004	2,9400	0,00%	2,6600	2,9400	2,6600	1.220	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%