Συνεχης ενημερωση

ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)

0,7100 €

0,0000 (0,00%)

Άνοιγμα 0,7100
Υψηλό 0,7100
Χαμηλό 0,7100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2005	0,7400	-2,63%	0,7600	0,7800	0,7400	9.350	,00
09/2/2005	0,7600	-3,80%	0,8000	0,8300	0,7500	38.390	,00
08/2/2005	0,7900	5,33%	0,7200	0,8600	0,7200	162.110	,00
07/2/2005	0,7500	2,74%	0,7200	0,7500	0,7200	24.100	,00
04/2/2005	0,7300	0,00%	0,7200	0,7400	0,7000	8.420	,00
03/2/2005	0,7300	-1,35%	0,7300	0,7400	0,7100	14.550	,00
02/2/2005	0,7400	0,00%	0,7000	0,7400	0,7000	8.620	,00
01/2/2005	0,7400	0,00%	0,7300	0,7400	0,7300	3.000	,00
31/1/2005	0,7400	1,37%	0,7100	0,7500	0,7100	23.550	,00
28/1/2005	0,7300	-1,35%	0,7000	0,7400	0,7000	16.340	,00
27/1/2005	0,7400	1,37%	0,7400	0,7500	0,7000	25.510	,00
26/1/2005	0,7300	1,39%	0,6900	0,7400	0,6900	95.320	,00
25/1/2005	0,7200	4,35%	0,6600	0,7200	0,6500	25.530	,00
24/1/2005	0,6900	4,55%	0,6300	0,6900	0,6300	13.850	,00
21/1/2005	0,6600	-1,49%	0,6600	0,6800	0,6300	19.870	,00
20/1/2005	0,6700	-1,47%	0,6500	0,6800	0,6500	3.670	,00
19/1/2005	0,6800	-1,45%	0,6600	0,6800	0,6600	250	,00
18/1/2005	0,6900	-1,43%	0,7000	0,7000	0,6600	14.190	,00
17/1/2005	0,7000	2,94%	0,6500	0,7000	0,6500	10.080	,00
14/1/2005	0,6800	-1,45%	0,6500	0,6800	0,6500	10.660	,00
13/1/2005	0,6900	-1,43%	0,6900	0,6900	0,6600	1.730	,00
12/1/2005	0,7000	4,48%	0,6700	0,7000	0,6300	18.840	,00
11/1/2005	0,6700	-1,47%	0,6300	0,6700	0,6300	16.410	,00
10/1/2005	0,6800	0,00%	0,6800	0,6800	0,6500	10.110	,00
07/1/2005	0,6800	4,62%	0,6300	0,6800	0,6300	5.430	,00
05/1/2005	0,6500	0,00%	0,6100	0,6500	0,6000	25.480	,00
04/1/2005	0,6500	3,17%	0,5900	0,6500	0,5900	11.180	,00
03/1/2005	0,6300	3,28%	0,6100	0,6300	0,5800	7.960	,00
31/12/2004	0,6100	-6,15%	0,6400	0,6400	0,6100	1.540	,00
30/12/2004	0,6500	1,56%	0,6300	0,6500	0,6300	900	,00
29/12/2004	0,6400	4,92%	0,5900	0,6400	0,5900	12.440	,00
28/12/2004	0,6100	0,00%	0,6000	0,6100	0,6000	14.510	,00
27/12/2004	0,6100	-3,17%	0,6200	0,6500	0,6100	6.110	,00
24/12/2004	0,6300	5,00%	0,6300	0,6300	0,6300	100	,00
23/12/2004	0,6000	-1,64%	0,6000	0,6000	0,5900	12.590	,00
22/12/2004	0,6100	0,00%	0,6100	0,6300	0,5900	30.710	,00
21/12/2004	0,6100	-4,69%	0,6500	0,6500	0,6000	3.700	,00
20/12/2004	0,6400	-4,48%	0,6500	0,6900	0,6400	9.800	,00
17/12/2004	0,6700	-1,47%	0,6700	0,6700	0,6700	2.340	,00
16/12/2004	0,6800	-4,23%	0,6800	0,6900	0,6800	6.330	,00
15/12/2004	0,7100	-2,74%	0,6900	0,7100	0,6800	6.170	,00
14/12/2004	0,7300	1,39%	0,7100	0,7500	0,7100	3.750	,00
13/12/2004	0,7200	0,00%	0,6800	0,7200	0,6800	1.820	,00
10/12/2004	0,7200	0,00%	0,7200	0,7400	0,7200	3.350	,00
09/12/2004	0,7200	-4,00%	0,7200	0,7500	0,7100	7.840	,00
08/12/2004	0,7500	2,74%	0,7100	0,7500	0,7100	12.490	,00
07/12/2004	0,7300	0,00%	0,7200	0,7300	0,7100	6.390	,00
06/12/2004	0,7300	-1,35%	0,7400	0,7400	0,7200	1.710	,00
03/12/2004	0,7400	1,37%	0,7100	0,7500	0,7100	5.170	,00
02/12/2004	0,7300	0,00%	0,7300	0,7500	0,7100	1.500	,00
01/12/2004	0,7300	-3,95%	0,7200	0,7400	0,7100	3.670	,00
30/11/2004	0,7600	-2,56%	0,7800	0,7800	0,7400	2.300	,00
29/11/2004	0,7800	4,00%	0,7100	0,7900	0,7100	10.420	,00
26/11/2004	0,7500	0,00%	0,7000	0,7500	0,7000	5.970	,00
25/11/2004	0,7500	4,17%	0,7200	0,7500	0,7100	5.500	,00
24/11/2004	0,7200	0,00%	0,7200	0,7200	0,7200	540	,00
23/11/2004	0,7200	-2,70%	0,7100	0,7200	0,7100	6.750	,00
22/11/2004	0,7400	-7,50%	0,7700	0,7700	0,7400	7.190	,00
19/11/2004	0,8000	-1,23%	0,7700	0,8000	0,7700	4.740	,00
18/11/2004	0,8100	0,00%	0,7900	0,8100	0,7600	16.940	,00
17/11/2004	0,8100	1,25%	0,8000	0,8100	0,7800	4.130	,00
16/11/2004	0,8000	0,00%	0,8000	0,8000	0,7700	9.450	,00
15/11/2004	0,8000	0,00%	0,8400	0,8400	0,8000	6.590	,00
12/11/2004	0,8000	1,27%	0,8300	0,8300	0,7900	16.200	,00
11/11/2004	0,7900	8,22%	0,7400	0,7900	0,7400	15.940	,00
10/11/2004	0,7300	1,39%	0,7000	0,7300	0,7000	3.610	,00
09/11/2004	0,7200	0,00%	0,7000	0,7400	0,7000	4.730	,00
08/11/2004	0,7200	1,41%	0,7300	0,7300	0,6900	5.580	,00
05/11/2004	0,7100	4,41%	0,7000	0,7200	0,6800	13.780	,00
04/11/2004	0,6800	0,00%	0,6900	0,6900	0,6700	6.550	,00
03/11/2004	0,6800	0,00%	0,6700	0,6800	0,6700	4.150	,00
02/11/2004	0,6800	-1,45%	0,7200	0,7200	0,6800	7.050	,00
01/11/2004	0,6900	1,47%	0,6900	0,7000	0,6900	8.810	,00
29/10/2004	0,6800	4,62%	0,6500	0,6800	0,6500	6.140	,00
27/10/2004	0,6500	-2,99%	0,6500	0,6500	0,6400	6.010	,00
26/10/2004	0,6700	-1,47%	0,6700	0,6700	0,6400	8.600	,00
25/10/2004	0,6800	-1,45%	0,6900	0,6900	0,6800	2.440	,00
22/10/2004	0,6900	-1,43%	0,6900	0,6900	0,6800	3.670	,00
21/10/2004	0,7000	2,94%	0,7000	0,7000	0,6700	12.050	,00
20/10/2004	0,6800	1,49%	0,6800	0,6800	0,6700	4.090	,00
19/10/2004	0,6700	-1,47%	0,6900	0,6900	0,6700	4.280	,00
18/10/2004	0,6800	1,49%	0,6800	0,6800	0,6500	2.230	,00
15/10/2004	0,6700	-1,47%	0,6700	0,6700	0,6600	14.030	,00
14/10/2004	0,6800	-1,45%	0,6800	0,6800	0,6800	1.800	,00
13/10/2004	0,6900	2,99%	0,6600	0,6900	0,6500	2.410	,00
12/10/2004	0,6700	-4,29%	0,6600	0,6900	0,6600	5.420	,00
11/10/2004	0,7000	0,00%	0,7000	0,7000	0,6600	4.840	,00
08/10/2004	0,7000	1,45%	0,7000	0,7100	0,6900	3.300	,00
07/10/2004	0,6900	-2,82%	0,7100	0,7300	0,6800	7.810	,00
06/10/2004	0,7100	2,90%	0,6800	0,7100	0,6700	3.590	,00
05/10/2004	0,6900	4,55%	0,6400	0,6900	0,6400	12.750	,00
04/10/2004	0,6600	0,00%	0,6300	0,6700	0,6300	8.260	,00
01/10/2004	0,6600	-1,49%	0,6600	0,6600	0,6600	500	,00
30/9/2004	0,6700	1,52%	0,6600	0,6700	0,6300	5.090	,00
29/9/2004	0,6600	-1,49%	0,6800	0,6800	0,6500	7.450	,00
28/9/2004	0,6700	8,06%	0,6200	0,6700	0,6200	25.310	,00
27/9/2004	0,6200	-8,82%	0,6600	0,6600	0,6200	12.000	,00
24/9/2004	0,6800	-2,86%	0,6900	0,6900	0,6600	10.150	,00
23/9/2004	0,7000	0,00%	0,7100	0,7200	0,7000	9.800	,00
22/9/2004	0,7000	-4,11%	0,7300	0,7300	0,7000	19.280	,00
21/9/2004	0,7300	0,00%	0,7100	0,7300	0,7000	6.810	,00
20/9/2004	0,7300	0,00%	0,7100	0,7300	0,7000	6.540	,00
17/9/2004	0,7300	-1,35%	0,7400	0,7500	0,7100	7.960	,00
16/9/2004	0,7400	1,37%	0,7000	0,7400	0,7000	10.490	,00
15/9/2004	0,7300	1,39%	0,7200	0,7300	0,7200	2.020	,00
14/9/2004	0,7200	0,00%	0,7200	0,7300	0,7000	4.900	,00
13/9/2004	0,7200	-2,70%	0,7300	0,7300	0,7200	3.500	,00
10/9/2004	0,7400	1,37%	0,7400	0,7500	0,7100	12.740	,00
09/9/2004	0,7300	0,00%	0,7300	0,7400	0,7300	2.020	,00
08/9/2004	0,7300	-3,95%	0,7200	0,7400	0,7200	4.210	,00
07/9/2004	0,7600	5,56%	0,7300	0,7600	0,7200	14.600	,00
06/9/2004	0,7200	-2,70%	0,7500	0,7500	0,7100	11.680	,00
03/9/2004	0,7400	0,00%	0,7500	0,7800	0,7400	9.360	,00
02/9/2004	0,7400	-1,33%	0,7500	0,7600	0,7400	12.770	,00
01/9/2004	0,7500	-3,85%	0,7500	0,7900	0,7500	5.980	,00
31/8/2004	0,7800	4,00%	0,7500	0,7800	0,7500	7.050	,00
30/8/2004	0,7500	-3,85%	0,7600	0,7700	0,7400	5.390	,00
27/8/2004	0,7800	-1,27%	0,7800	0,7900	0,7500	3.560	,00
26/8/2004	0,7900	2,60%	0,7400	0,7900	0,7400	12.750	,00
25/8/2004	0,7700	5,48%	0,7300	0,7700	0,7300	10.100	,00
24/8/2004	0,7300	-1,35%	0,7200	0,7400	0,7200	21.570	,00
23/8/2004	0,7400	1,37%	0,7300	0,7500	0,6900	45.300	,00
20/8/2004	0,7300	-1,35%	0,7500	0,7500	0,7200	14.800	,00
19/8/2004	0,7400	1,37%	0,7300	0,7800	0,7200	34.500	,00
18/8/2004	0,7300	-3,95%	0,7600	0,7600	0,7300	23.190	,00
17/8/2004	0,7600	4,11%	0,7600	0,7800	0,7600	14.110	,00
16/8/2004	0,7300	-5,19%	0,7600	0,7600	0,7300	10.330	,00
12/8/2004	0,7700	-1,28%	0,7900	0,8000	0,7600	33.060	,00
11/8/2004	0,7800	0,00%	0,7800	0,8100	0,7800	15.200	,00
10/8/2004	0,7800	-1,27%	0,8000	0,8100	0,7700	18.320	,00
09/8/2004	0,7900	0,00%	0,8000	0,8100	0,7900	28.280	,00
06/8/2004	0,7900	1,28%	0,7600	0,8200	0,7600	53.750	,00
05/8/2004	0,7800	0,00%	0,8000	0,8200	0,7700	46.640	,00
04/8/2004	0,7800	-9,30%	0,8300	0,8300	0,7800	129.570	,00
03/8/2004	0,8600	-1,15%	0,8700	0,8700	0,8500	40.490	,00
02/8/2004	0,8700	-5,43%	0,9000	0,9200	0,8500	38.080	,00
30/7/2004	0,9200	-5,15%	0,9600	0,9700	0,9200	25.540	,00
29/7/2004	0,9700	-3,96%	1,0100	1,0600	0,9600	100.840	,00
28/7/2004	1,0100	-1,94%	1,0500	1,0800	0,9800	131.080	,00
27/7/2004	1,0300	9,57%	0,9600	1,0500	0,9500	82.010	,00
26/7/2004	0,9400	17,50%	0,7800	0,9400	0,7500	206.710	,00
23/7/2004	0,8000	5,26%	0,7600	0,8100	0,7500	27.250	,00
22/7/2004	0,7600	-3,80%	0,7600	0,7800	0,7600	20.830	,00
21/7/2004	0,7900	1,28%	0,8000	0,8200	0,7900	10.430	,00
20/7/2004	0,7800	-3,70%	0,8100	0,8200	0,7700	21.540	,00
19/7/2004	0,8100	-2,41%	0,8300	0,8400	0,8100	18.020	,00
16/7/2004	0,8300	-1,19%	0,8500	0,8500	0,8300	20.640	,00
15/7/2004	0,8400	-6,67%	0,9000	0,9000	0,8400	36.110	,00
14/7/2004	0,9000	-2,17%	0,9200	0,9200	0,9000	20.680	,00
13/7/2004	0,9200	-1,08%	0,9300	0,9400	0,9200	12.690	,00
12/7/2004	0,9300	-2,11%	0,9400	0,9400	0,9300	6.240	,00
09/7/2004	0,9500	0,00%	0,9500	0,9700	0,9500	7.880	,00
08/7/2004	0,9500	1,06%	0,9300	0,9700	0,9300	17.850	,00
07/7/2004	0,9400	1,08%	0,9300	0,9400	0,9300	4.510	,00
06/7/2004	0,9300	0,00%	0,9300	0,9400	0,9300	6.520	,00
05/7/2004	0,9300	-1,06%	0,9400	0,9500	0,9300	6.030	,00
02/7/2004	0,9400	-6,00%	0,9600	0,9800	0,9400	13.700	,00
01/7/2004	1,0000	-6,54%	1,0700	1,0700	1,0000	18.860	,00
30/6/2004	1,0700	4,90%	1,0300	1,0800	0,9800	98.190	,00
29/6/2004	1,0200	4,08%	0,9600	1,0300	0,9600	61.650	,00
28/6/2004	0,9800	3,16%	0,9600	0,9800	0,9400	70.960	,00
25/6/2004	0,9500	-1,04%	0,9600	0,9600	0,9500	58.010	,00
24/6/2004	0,9600	-3,03%	0,9900	0,9900	0,9600	12.320	,00
23/6/2004	0,9900	0,00%	0,9900	1,0000	0,9800	5.410	,00
22/6/2004	0,9900	-1,00%	1,0000	1,0100	0,9900	4.740	,00
21/6/2004	1,0000	0,00%	1,0000	1,0400	1,0000	8.400	,00
18/6/2004	1,0000	-0,99%	1,0200	1,0400	1,0000	4.610	,00
17/6/2004	1,0100	-3,81%	1,0300	1,0700	1,0100	21.340	,00
16/6/2004	1,0500	0,96%	1,0400	1,0500	1,0400	8.900	,00
15/6/2004	1,0400	-1,89%	1,0600	1,0600	1,0300	19.560	,00
14/6/2004	1,0600	-6,19%	1,0800	1,1100	1,0500	20.290	,00
11/6/2004	1,1300	-2,59%	1,1500	1,1500	1,1000	30.320	,00
10/6/2004	1,1600	0,87%	1,1500	1,1600	1,1500	2.900	,00
09/6/2004	1,1500	0,88%	1,1400	1,1900	1,1000	38.950	,00
08/6/2004	1,1400	-2,56%	1,1600	1,1600	1,1100	20.010	,00
07/6/2004	1,1700	-0,85%	1,1800	1,1800	1,1200	30.610	,00
04/6/2004	1,1800	4,42%	1,1500	1,1800	1,0900	48.590	,00
03/6/2004	1,1300	-4,24%	1,1800	1,1800	1,1000	24.900	,00
02/6/2004	1,1800	-1,67%	1,2000	1,2400	1,1600	221.560	,00
01/6/2004	1,2000	-1,64%	1,1800	1,2300	1,1500	109.970	,00
28/5/2004	1,2200	3,39%	1,1900	1,2400	1,1800	325.880	,00
27/5/2004	1,1800	11,32%	1,0600	1,1800	1,0600	99.700	,00
26/5/2004	1,0600	10,42%	0,9600	1,0600	0,9300	190.910	,00
25/5/2004	0,9600	0,00%	0,9600	0,9700	0,9200	216.460	,00
24/5/2004	0,9600	-1,03%	0,9700	0,9900	0,9600	52.980	,00
21/5/2004	0,9700	0,00%	0,9700	0,9900	0,9700	11.120	,00
20/5/2004	0,9700	-2,02%	0,9900	0,9900	0,9700	12.060	,00
19/5/2004	0,9900	-1,00%	1,0100	1,0100	0,9800	12.000	,00
18/5/2004	1,0000	0,00%	1,0200	1,0500	0,9900	29.400	,00
17/5/2004	1,0000	-0,99%	0,9900	1,0000	0,9600	22.690	,00
14/5/2004	1,0100	0,00%	1,0100	1,0100	0,9900	12.380	,00
13/5/2004	1,0100	0,00%	1,0100	1,0200	1,0000	7.910	,00
12/5/2004	1,0100	0,00%	0,9900	1,0200	0,9900	21.560	,00
11/5/2004	1,0100	2,02%	0,9900	1,0200	0,9900	7.670	,00
10/5/2004	0,9900	-2,94%	0,9900	1,0000	0,9800	21.830	,00
07/5/2004	1,0200	0,99%	1,0200	1,0400	1,0000	24.340	,00
06/5/2004	1,0100	-1,94%	1,0400	1,0400	1,0000	21.250	,00
05/5/2004	1,0300	-4,63%	1,0600	1,0800	1,0200	31.300	,00
04/5/2004	1,0800	-2,70%	1,1200	1,1500	1,0600	39.160	,00
03/5/2004	1,1100	0,91%	1,0700	1,1100	1,0700	23.280	,00
30/4/2004	1,1000	-2,65%	1,1300	1,1300	1,0900	38.410	,00
29/4/2004	1,1300	-5,04%	1,1700	1,1700	1,1100	20.220	,00
28/4/2004	1,1900	-0,83%	1,2000	1,2200	1,1500	72.150	,00
27/4/2004	1,2000	1,69%	1,2000	1,2000	1,1700	63.510	,00
26/4/2004	1,1800	2,61%	1,1500	1,1800	1,1200	27.150	,00
23/4/2004	1,1500	3,60%	1,1100	1,1800	1,1000	117.840	,00
22/4/2004	1,1100	0,91%	1,1200	1,1200	1,0900	11.110	,00
21/4/2004	1,1000	-2,65%	1,1300	1,1400	1,1000	12.970	,00
20/4/2004	1,1300	0,00%	1,1200	1,1400	1,1100	5.110	,00
19/4/2004	1,1300	-4,24%	1,1500	1,1800	1,1300	9.430	,00
16/4/2004	1,1800	0,00%	1,1500	1,1800	1,1500	11.580	,00
15/4/2004	1,1800	-0,84%	1,1900	1,2000	1,1500	17.170	,00
14/4/2004	1,1900	-2,46%	1,2000	1,2400	1,1900	53.710	,00
13/4/2004	1,2200	-1,61%	1,2000	1,2400	1,1900	16.150	,00
08/4/2004	1,2400	4,20%	1,1900	1,2400	1,1900	16.310	,00
07/4/2004	1,1900	3,48%	1,1700	1,1900	1,1200	86.320	,00
06/4/2004	1,1500	-3,36%	1,1900	1,1900	1,1500	18.770	,00
05/4/2004	1,1900	1,71%	1,2000	1,2000	1,1300	77.750	,00
02/4/2004	1,1700	-2,50%	1,2200	1,2300	1,1500	18.380	,00
01/4/2004	1,2000	-0,83%	1,2400	1,2500	1,1900	27.650	,00
31/3/2004	1,2100	-2,42%	1,2400	1,2400	1,1500	15.270	,00
30/3/2004	1,2400	2,48%	1,2300	1,2400	1,2100	19.740	,00
29/3/2004	1,2100	6,14%	1,1400	1,2100	1,1400	36.450	,00
26/3/2004	1,1400	3,64%	1,0800	1,1400	1,0800	25.340	,00
24/3/2004	1,1000	0,92%	1,0900	1,1100	1,0600	15.010	,00
23/3/2004	1,0900	0,00%	1,0900	1,1000	1,0500	18.240	,00
22/3/2004	1,0900	-7,63%	1,1400	1,1400	1,0900	31.550	,00
19/3/2004	1,1800	0,00%	1,2000	1,2100	1,1400	43.550	,00
18/3/2004	1,1800	-3,28%	1,2200	1,2200	1,1700	4.210	,00
17/3/2004	1,2200	1,67%	1,1600	1,2200	1,1600	11.980	,00
16/3/2004	1,2000	2,56%	1,2000	1,2000	1,1500	36.030	,00
15/3/2004	1,1700	-4,10%	1,2500	1,2700	1,1700	35.790	,00
12/3/2004	1,2200	-1,61%	1,2300	1,2500	1,2100	21.800	,00
11/3/2004	1,2400	-6,77%	1,3200	1,3200	1,2300	39.200	,00
10/3/2004	1,3300	-1,48%	1,3300	1,3500	1,3200	14.110	,00
09/3/2004	1,3500	-4,26%	1,3600	1,4100	1,3400	14.080	,00
08/3/2004	1,4100	0,71%	1,4400	1,4500	1,4100	5.370	,00
05/3/2004	1,4000	2,19%	1,3800	1,4100	1,3700	15.830	,00
04/3/2004	1,3700	-2,14%	1,4100	1,4100	1,3500	11.560	,00
03/3/2004	1,4000	-2,10%	1,4300	1,4300	1,3800	2.340	,00
02/3/2004	1,4300	0,70%	1,4200	1,4600	1,4000	29.750	,00
01/3/2004	1,4200	1,43%	1,4000	1,4200	1,3600	10.350	,00
27/2/2004	1,4000	2,19%	1,3700	1,4000	1,3600	18.180	,00
26/2/2004	1,3700	0,00%	1,3800	1,3900	1,3700	2.340	,00
25/2/2004	1,3700	-1,44%	1,3800	1,4000	1,3400	21.140	,00
24/2/2004	1,3900	-2,80%	1,4300	1,4500	1,3500	13.280	,00
20/2/2004	1,4300	1,42%	1,4200	1,4300	1,3700	5.550	,00
19/2/2004	1,4100	-1,40%	1,4300	1,4400	1,3600	8.450	,00
18/2/2004	1,4300	-1,38%	1,4500	1,4600	1,3800	14.170	,00
17/2/2004	1,4500	-1,36%	1,4600	1,4700	1,4100	29.240	,00
16/2/2004	1,4700	-0,68%	1,4600	1,4800	1,4200	9.800	,00
13/2/2004	1,4800	1,37%	1,3900	1,4800	1,3700	28.220	,00
12/2/2004	1,4600	3,55%	1,4200	1,4700	1,4100	31.960	,00
11/2/2004	1,4100	0,71%	1,4100	1,4100	1,3800	2.950	,00
10/2/2004	1,4000	1,45%	1,3600	1,4000	1,3600	8.570	,00
09/2/2004	1,3800	-3,50%	1,4100	1,4100	1,3700	6.890	,00
06/2/2004	1,4300	2,14%	1,4100	1,4300	1,3700	19.710	,00
05/2/2004	1,4000	2,19%	1,3600	1,4000	1,3500	22.430	,00
04/2/2004	1,3700	-0,72%	1,3800	1,3900	1,3600	6.210	,00
03/2/2004	1,3800	0,00%	1,3800	1,3900	1,3700	6.460	,00
02/2/2004	1,3800	-1,43%	1,4000	1,4100	1,3800	15.510	,00
30/1/2004	1,4000	-1,41%	1,4200	1,4300	1,4000	15.430	,00
29/1/2004	1,4200	0,71%	1,4100	1,4200	1,3800	12.710	,00
28/1/2004	1,4100	-2,76%	1,4400	1,4600	1,4100	10.510	,00
27/1/2004	1,4500	0,69%	1,4500	1,4600	1,4200	15.670	,00
26/1/2004	1,4400	-2,04%	1,4700	1,4700	1,4400	8.320	,00
23/1/2004	1,4700	-2,65%	1,5000	1,5400	1,4600	29.000	,00
22/1/2004	1,5100	0,67%	1,5100	1,5200	1,4800	21.840	,00
21/1/2004	1,5000	0,67%	1,5000	1,5100	1,4700	17.570	,00
20/1/2004	1,4900	0,00%	1,5000	1,5000	1,4700	9.190	,00
19/1/2004	1,4900	-0,67%	1,5100	1,5200	1,4700	36.270	,00
16/1/2004	1,5000	0,00%	1,5000	1,5000	1,4800	14.290	,00
15/1/2004	1,5000	-3,85%	1,5600	1,6000	1,4800	47.330	,00
14/1/2004	1,5600	-0,64%	1,5700	1,5700	1,5300	14.990	,00
13/1/2004	1,5700	2,61%	1,5500	1,5800	1,5200	31.180	,00
12/1/2004	1,5300	-3,16%	1,5500	1,5600	1,5300	4.590	,00
09/1/2004	1,5800	-1,25%	1,5600	1,6000	1,5500	5.430	,00
08/1/2004	1,6000	1,27%	1,5900	1,6100	1,5700	16.110	,00
07/1/2004	1,5800	0,64%	1,5800	1,5800	1,5500	13.080	,00
05/1/2004	1,5700	0,00%	1,5900	1,5900	1,5400	8.000	,00
02/1/2004	1,5700	1,29%	1,5000	1,5800	1,5000	9.270	,00
31/12/2003	1,5500	0,00%	1,5500	1,5500	1,5100	13.910	,00
30/12/2003	1,5500	3,33%	1,5300	1,5500	1,5100	19.640	,00
29/12/2003	1,5000	-3,23%	1,5500	1,5600	1,5000	2.750	,00
24/12/2003	1,5500	0,00%	1,5400	1,5500	1,4900	3.100	,00
23/12/2003	1,5500	2,65%	1,5400	1,5700	1,4800	35.210	,00
22/12/2003	1,5100	-3,82%	1,5700	1,5700	1,5000	24.170	,00
19/12/2003	1,5700	1,95%	1,5600	1,5700	1,5000	29.120	,00
18/12/2003	1,5400	1,32%	1,5300	1,5400	1,5100	23.810	,00
17/12/2003	1,5200	4,11%	1,4800	1,5200	1,4000	52.200	,00
16/12/2003	1,4600	-2,01%	1,4800	1,4900	1,4200	24.200	,00
15/12/2003	1,4900	-2,61%	1,5500	1,5500	1,4600	5.390	,00
12/12/2003	1,5300	0,00%	1,5400	1,5400	1,5000	4.790	,00
11/12/2003	1,5300	2,00%	1,5000	1,5300	1,4800	7.700	,00
10/12/2003	1,5000	-1,96%	1,5300	1,5300	1,5000	8.800	,00
09/12/2003	1,5300	-3,77%	1,5800	1,5900	1,5200	9.410	,00
08/12/2003	1,5900	0,00%	1,5800	1,6000	1,5400	9.810	,00
05/12/2003	1,5900	-0,62%	1,5500	1,6500	1,5500	7.270	,00
04/12/2003	1,6000	0,63%	1,5800	1,6400	1,5700	29.730	,00
03/12/2003	1,5900	0,00%	1,5900	1,6000	1,5400	16.830	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%