Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

27,2400 €

0,0000 (0,00%)

Άνοιγμα 27,4000
Υψηλό 27,4000
Χαμηλό 27,1400

Όγκος 38.190
Τζίρος 1.039.471 €
Πράξεις 213

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/5/2005	2,8600	0,70%	2,8600	2,8700	2,8400	145.676	415.908,04
23/5/2005	2,8400	0,35%	2,8400	2,8500	2,8200	216.789	616.667,98
20/5/2005	2,8300	1,80%	2,8000	2,8300	2,8000	53.781	151.288,14
19/5/2005	2,7800	-1,42%	2,8000	2,8300	2,7800	9.630	27.059,92
18/5/2005	2,8200	0,00%	2,8200	2,8300	2,8200	18.680	52.726,24
17/5/2005	2,8200	0,36%	2,8100	2,8500	2,8100	246.915	698.978,40
16/5/2005	2,8100	-0,35%	2,8000	2,8200	2,7900	37.559	105.127,72
13/5/2005	2,8200	0,00%	2,8000	2,8200	2,7900	196.421	554.610,96
12/5/2005	2,8200	0,71%	2,7800	2,8200	2,7800	92.642	261.010,00
11/5/2005	2,8000	0,00%	2,8200	2,8300	2,7700	96.534	271.303,20
10/5/2005	2,8000	-1,06%	2,8300	2,8400	2,7700	57.473	161.525,40
09/5/2005	2,8300	0,00%	2,8300	2,8300	2,8100	343.410	972.208,92
06/5/2005	2,8300	2,17%	2,7600	2,8400	2,7600	557.864	1.557.132,60
05/5/2005	2,7700	1,84%	2,7400	2,7700	2,7400	192.375	532.351,52
04/5/2005	2,7200	-1,45%	2,7600	2,7800	2,7200	236.731	647.109,00
03/5/2005	2,7600	0,00%	2,7300	2,7600	2,7300	13.334	36.576,40
28/4/2005	2,7600	-1,08%	2,7600	2,7700	2,7400	26.504	72.985,20
27/4/2005	2,7900	1,09%	2,7700	2,7900	2,7700	211.775	589.256,00
26/4/2005	2,7600	0,73%	2,7400	2,7600	2,7400	11.856	32.568,40
25/4/2005	2,7400	-1,44%	2,7600	2,7600	2,7200	88.657	242.682,84
22/4/2005	2,7800	-0,71%	2,8000	2,8000	2,7600	163.561	456.268,96
21/4/2005	2,8000	1,82%	2,7400	2,8000	2,7400	429.404	1.187.968,60
20/4/2005	2,7500	2,23%	2,6900	2,7500	2,6900	176.996	479.532,00
19/4/2005	2,6900	0,37%	2,6900	2,7100	2,6800	79.426	213.803,76
18/4/2005	2,6800	-1,83%	2,6900	2,6900	2,6300	25.499	68.086,40
15/4/2005	2,7300	-1,09%	2,7300	2,7400	2,7100	48.656	132.766,00
14/4/2005	2,7600	0,00%	2,7600	2,7600	2,7600	103.482	286.310,00
13/4/2005	2,7600	-1,08%	2,7900	2,7900	2,7600	7.973	22.146,32
12/4/2005	2,7900	1,09%	2,7400	2,7900	2,7400	32.179	89.433,78
11/4/2005	2,7600	0,00%	2,7200	2,7600	2,7200	21.919	60.241,52
08/4/2005	2,7600	0,73%	2,7500	2,7600	2,7300	44.640	122.616,80
07/4/2005	2,7400	-0,36%	2,7600	2,7600	2,7300	66.966	184.447,76
06/4/2005	2,7500	-0,36%	2,7600	2,7600	2,7400	38.890	106.990,80
05/4/2005	2,7600	1,47%	2,6700	2,7600	2,6700	55.963	153.724,82
04/4/2005	2,7200	0,00%	2,7200	2,7300	2,7000	81.624	222.204,44
01/4/2005	2,7200	3,03%	2,6300	2,7300	2,6300	112.809	300.937,36
31/3/2005	2,6400	-1,12%	2,6700	2,6700	2,6100	52.873	140.486,88
30/3/2005	2,6700	-1,48%	2,7100	2,7200	2,6300	58.983	156.804,26
29/3/2005	2,7100	2,65%	2,6700	2,7200	2,6700	33.988	91.695,80
24/3/2005	2,6400	0,38%	2,6200	2,6500	2,6200	373.373	979.802,40
23/3/2005	2,6300	0,00%	2,6300	2,6300	2,6100	68.220	179.075,88
22/3/2005	2,6300	0,00%	2,6300	2,6500	2,6300	151.462	399.021,86
21/3/2005	2,6300	-1,50%	2,6700	2,6700	2,6100	232.961	616.826,18
18/3/2005	2,6700	0,38%	2,6900	2,6900	2,6300	31.069	82.713,32
17/3/2005	2,6600	-2,21%	2,6900	2,6900	2,6300	187.162	497.743,24
16/3/2005	2,7200	-2,51%	2,7500	2,7600	2,7000	158.173	430.654,28
15/3/2005	2,7900	-0,36%	2,8000	2,8400	2,7600	203.345	571.359,08
11/3/2005	2,8000	0,00%	2,8000	2,8200	2,7800	32.200	90.033,14
10/3/2005	2,8000	1,82%	2,7600	2,8200	2,7600	399.077	1.105.669,64
09/3/2005	2,7500	1,48%	2,7100	2,7600	2,7100	96.562	263.460,20
08/3/2005	2,7100	-0,37%	2,7200	2,7300	2,6900	678.972	1.849.153,72
07/3/2005	2,7200	0,00%	2,7200	2,7300	2,7200	130.055	354.299,00
04/3/2005	2,7200	-0,37%	2,7100	2,7300	2,7100	1.319.480	3.594.045,56
03/3/2005	2,7300	1,11%	2,7000	2,7300	2,6900	180.875	490.750,66
02/3/2005	2,7000	2,27%	2,6500	2,7100	2,6300	302.170	810.128,16
01/3/2005	2,6400	0,38%	2,6300	2,6500	2,6300	86.116	227.042,36
28/2/2005	2,6300	1,15%	2,6200	2,6700	2,6100	59.176	154.939,00
25/2/2005	2,6000	-0,76%	2,5800	2,6200	2,5800	79.071	205.981,82
24/2/2005	2,6200	-0,38%	2,6300	2,6300	2,5900	75.808	198.145,80
23/2/2005	2,6300	0,38%	2,5900	2,6300	2,5900	46.368	121.305,74
22/2/2005	2,6200	0,00%	2,5700	2,6300	2,5700	68.615	179.114,40
21/2/2005	2,6200	-1,13%	2,6500	2,6500	2,6100	70.556	184.718,18
18/2/2005	2,6500	0,76%	2,6200	2,6500	2,5700	58.216	152.607,76
17/2/2005	2,6300	0,38%	2,6200	2,6700	2,6100	103.157	270.431,40
16/2/2005	2,6200	1,55%	2,5600	2,6300	2,5600	242.661	634.457,22
15/2/2005	2,5800	-3,01%	2,6300	2,6600	2,5200	449.125	1.168.787,00
14/2/2005	2,6600	0,00%	2,7100	2,7400	2,6300	511.360	1.362.682,78
11/2/2005	2,6600	-1,12%	2,6900	2,6900	2,6500	233.322	623.716,16
10/2/2005	2,6900	2,28%	2,6300	2,7200	2,6300	4.968.180	13.354.031,38
09/2/2005	2,6300	4,78%	2,5600	2,6400	2,5300	641.885	1.652.304,92
08/2/2005	2,5100	1,21%	2,5000	2,5300	2,4800	359.334	902.386,52
07/2/2005	2,4800	1,22%	2,4600	2,4900	2,4500	267.450	662.604,60
04/2/2005	2,4500	1,66%	2,4100	2,5200	2,4100	6.081.766	14.443.372,36
03/2/2005	2,4100	1,69%	2,3700	2,4200	2,3700	333.828	801.378,02
02/2/2005	2,3700	0,00%	2,3700	2,4000	2,2600	663.278	1.561.969,52
01/2/2005	2,3700	-0,84%	2,3700	2,3800	2,3300	122.470	289.380,32
31/1/2005	2,3900	0,42%	2,3500	2,4500	2,3500	451.881	1.094.894,36
28/1/2005	2,3800	1,71%	2,3300	2,4100	2,3300	100.382	237.636,00
27/1/2005	2,3400	-1,68%	2,3800	2,3800	2,3300	267.879	628.550,90
26/1/2005	2,3800	2,15%	2,3300	2,3900	2,3300	182.443	428.805,80
25/1/2005	2,3300	1,30%	2,3200	2,3400	2,3000	214.121	498.284,82
24/1/2005	2,3000	-0,86%	2,3000	2,3200	2,2800	125.106	287.927,30
21/1/2005	2,3200	3,57%	2,2400	2,3300	2,2400	227.967	525.361,04
20/1/2005	2,2400	0,00%	2,2400	2,2600	2,2200	75.944	169.097,02
19/1/2005	2,2400	1,36%	2,2100	2,2600	2,2100	124.610	276.967,70
18/1/2005	2,2100	-2,21%	2,2600	2,2600	2,2000	87.042	193.370,56
17/1/2005	2,2600	1,35%	2,2200	2,3100	2,2100	108.145	244.647,36
14/1/2005	2,2300	-0,45%	2,2200	2,2400	2,2200	104.190	231.918,20
13/1/2005	2,2400	-1,32%	2,2700	2,2800	2,2400	46.187	104.460,48
12/1/2005	2,2700	-0,44%	2,2700	2,3300	2,2600	429.846	989.655,00
11/1/2005	2,2800	3,64%	2,2000	2,3200	2,2000	546.546	1.238.645,44
10/1/2005	2,2000	1,38%	2,1800	2,2100	2,1600	165.053	361.652,68
07/1/2005	2,1700	4,33%	2,0900	2,1800	2,0900	382.169	821.051,36
05/1/2005	2,0800	0,48%	2,0600	2,0900	2,0500	349.408	724.698,28
04/1/2005	2,0700	1,47%	2,0400	2,0800	2,0400	208.631	431.476,32
03/1/2005	2,0400	-0,97%	2,0300	2,0700	2,0300	100.686	206.935,92
31/12/2004	2,0600	0,00%	2,0600	2,0600	2,0300	30.842	62.978,52
30/12/2004	2,0600	0,98%	2,0400	2,0600	2,0400	63.024	129.244,72
29/12/2004	2,0400	0,00%	2,0400	2,0500	2,0300	43.557	88.880,60
28/12/2004	2,0400	-1,92%	2,0100	2,0800	2,0100	83.844	170.861,72
27/12/2004	2,0800	0,48%	2,0800	2,0800	2,0700	30.940	64.136,60
24/12/2004	2,0700	1,97%	2,0500	2,0700	2,0300	50.946	104.082,40
23/12/2004	2,0300	-0,49%	2,0400	2,0500	2,0300	136.594	278.320,72
22/12/2004	2,0400	-0,49%	2,0500	2,0700	2,0400	1.071.420	2.205.521,04
21/12/2004	2,0500	0,00%	2,0600	2,0900	2,0400	1.020.557	2.095.318,78
20/12/2004	2,0500	0,99%	2,0200	2,0600	2,0100	225.568	457.263,88
17/12/2004	2,0300	0,00%	2,0300	2,0300	2,0000	314.390	635.383,28
16/12/2004	2,0300	2,01%	1,9900	2,0300	1,9700	73.852	147.012,32
15/12/2004	1,9900	0,00%	1,9900	2,0000	1,9900	30.912	61.602,00
14/12/2004	1,9900	-0,50%	1,9800	2,0700	1,9800	1.391.175	2.747.311,52
13/12/2004	2,0000	0,50%	2,0200	2,0200	1,9900	59.842	119.239,04
10/12/2004	1,9900	0,00%	1,9600	1,9900	1,9600	58.143	115.384,60
09/12/2004	1,9900	1,02%	1,9700	2,0100	1,9700	100.178	199.264,12
08/12/2004	1,9700	0,51%	1,9500	1,9800	1,9100	255.465	502.168,68
07/12/2004	1,9600	1,03%	1,9400	1,9700	1,9300	384.764	751.249,40
06/12/2004	1,9400	1,57%	1,9200	1,9400	1,8600	50.380	97.009,24
03/12/2004	1,9100	-2,55%	1,9400	1,9600	1,9000	151.741	292.908,06
02/12/2004	1,9600	1,55%	1,9100	1,9600	1,9100	153.254	297.470,00
01/12/2004	1,9300	1,05%	1,8800	1,9400	1,8800	213.890	410.869,90
30/11/2004	1,9100	1,60%	1,8800	1,9200	1,8700	180.095	342.407,64
29/11/2004	1,8800	3,87%	1,8100	1,8900	1,8100	410.486	765.345,44
26/11/2004	1,8100	-0,55%	1,8100	1,8200	1,7900	26.865	48.264,00
25/11/2004	1,8200	-1,09%	1,7700	1,8200	1,7700	347.393	624.768,66
24/11/2004	1,8400	0,55%	1,8300	1,8600	1,8200	487.333	897.574,42
23/11/2004	1,8300	0,55%	1,8300	1,8500	1,8000	401.258	732.319,80
22/11/2004	1,8200	1,68%	1,7900	1,8600	1,7900	139.076	252.261,24
19/11/2004	1,7900	-0,56%	1,7800	1,8100	1,7800	51.733	93.210,52
18/11/2004	1,8000	-2,70%	1,8400	1,8800	1,7800	71.011	129.167,44
17/11/2004	1,8500	5,11%	1,7500	1,9100	1,7500	92.952	167.225,16
16/11/2004	1,7600	-1,68%	1,7900	1,7900	1,7500	82.137	144.371,40
15/11/2004	1,7900	0,00%	1,7800	1,7900	1,7800	42.070	74.840,56
12/11/2004	1,7900	0,00%	1,7900	1,8200	1,7800	81.206	145.732,28
11/11/2004	1,7900	0,56%	1,7600	1,8000	1,7600	86.245	153.935,92
10/11/2004	1,7800	0,56%	1,7800	1,7800	1,7500	121.972	214.786,32
09/11/2004	1,7700	0,57%	1,7600	1,7800	1,7400	161.187	283.011,08
08/11/2004	1,7600	2,92%	1,7200	1,7700	1,7000	172.278	299.275,88
05/11/2004	1,7100	2,40%	1,6300	1,7300	1,6300	72.919	122.790,26
04/11/2004	1,6700	0,00%	1,6500	1,7000	1,6500	122.435	203.967,50
03/11/2004	1,6700	-1,18%	1,6700	1,6700	1,6600	24.863	41.399,96
02/11/2004	1,6900	-0,59%	1,7000	1,7000	1,6700	211.232	357.097,68
01/11/2004	1,7000	0,59%	1,6800	1,7000	1,6700	44.196	74.683,44
29/10/2004	1,6900	0,60%	1,6700	1,6900	1,6600	3.794	6.403,20
27/10/2004	1,6800	-1,18%	1,6700	1,6800	1,6700	11.537	19.337,12
26/10/2004	1,7000	0,00%	1,7000	1,7200	1,7000	7.568	12.909,34
25/10/2004	1,7000	-0,58%	1,6900	1,7000	1,6700	27.982	47.153,20
22/10/2004	1,7100	-1,16%	1,7300	1,7300	1,6900	48.441	82.531,60
21/10/2004	1,7300	2,98%	1,6800	1,7300	1,6500	66.762	113.143,38
20/10/2004	1,6800	0,00%	1,6500	1,6800	1,6500	25.081	41.931,20
19/10/2004	1,6800	1,82%	1,6500	1,6800	1,6100	52.043	68.026,60
18/10/2004	1,6500	-0,60%	1,6600	1,6700	1,6500	20.363	33.621,98
15/10/2004	1,6600	0,61%	1,6500	1,6800	1,6400	37.957	63.020,30
14/10/2004	1,6500	0,00%	1,6500	1,6600	1,6400	18.195	29.966,92
13/10/2004	1,6500	-1,20%	1,6600	1,6600	1,6500	12.828	21.157,04
12/10/2004	1,6700	0,00%	1,6700	1,6700	1,6500	21.495	35.634,98
11/10/2004	1,6700	0,00%	1,6600	1,6700	1,6600	13.572	22.524,22
08/10/2004	1,6700	-0,60%	1,6700	1,6800	1,6600	31.905	53.079,68
07/10/2004	1,6800	1,20%	1,6700	1,6800	1,6400	68.521	113.834,74
06/10/2004	1,6600	-0,60%	1,6500	1,6600	1,6300	73.164	120.635,84
05/10/2004	1,6700	1,21%	1,6700	1,6700	1,6300	33.061	54.669,00
04/10/2004	1,6500	0,00%	1,6500	1,6500	1,6200	9.950	16.382,70
01/10/2004	1,6500	0,61%	1,6400	1,6600	1,6100	8.230	13.452,80
30/9/2004	1,6400	1,86%	1,6100	1,6400	1,6100	41.581	67.816,84
29/9/2004	1,6100	-0,62%	1,6200	1,6300	1,6100	78.671	127.010,18
28/9/2004	1,6200	0,62%	1,6000	1,6300	1,5800	255.075	406.088,46
27/9/2004	1,6100	-3,01%	1,6200	1,6200	1,6000	30.645	49.406,72
24/9/2004	1,6600	2,47%	1,6000	1,6600	1,6000	33.045	54.067,88
23/9/2004	1,6200	0,00%	1,6200	1,6300	1,5900	27.515	44.280,64
22/9/2004	1,6200	-1,82%	1,6400	1,6800	1,6200	63.770	105.451,44
21/9/2004	1,6500	0,00%	1,6300	1,6800	1,6100	40.909	67.601,78
20/9/2004	1,6500	1,85%	1,6500	1,6500	1,5800	27.685	44.743,94
17/9/2004	1,6200	0,00%	1,6200	1,6200	1,6200	12.637	20.510,40
16/9/2004	1,6200	-0,61%	1,6300	1,6600	1,6200	48.628	80.110,00
15/9/2004	1,6300	-1,21%	1,6500	1,6800	1,6000	33.443	54.817,42
14/9/2004	1,6500	0,00%	1,6200	1,6600	1,6100	45.144	74.297,60
13/9/2004	1,6500	-0,60%	1,6600	1,6700	1,6200	26.055	42.731,88
10/9/2004	1,6600	0,61%	1,6500	1,6700	1,6100	36.664	59.994,38
09/9/2004	1,6500	-2,37%	1,6800	1,6800	1,6500	19.596	32.478,02
08/9/2004	1,6900	0,00%	1,6900	1,7000	1,6700	140.384	236.598,76
07/9/2004	1,6900	-0,59%	1,6900	1,6900	1,6700	22.044	36.973,36
06/9/2004	1,7000	1,19%	1,6600	1,7100	1,6500	33.473	56.097,32
03/9/2004	1,6800	-2,89%	1,6900	1,7300	1,6600	51.642	87.718,16
02/9/2004	1,7300	4,22%	1,6400	1,7300	1,6400	88.185	149.015,96
01/9/2004	1,6600	0,00%	1,6500	1,6800	1,6400	66.074	109.385,42
31/8/2004	1,6600	0,61%	1,6300	1,6600	1,6200	20.714	34.008,70
30/8/2004	1,6500	0,00%	1,6600	1,6600	1,6200	6.558	10.768,72
27/8/2004	1,6500	0,00%	1,6500	1,6700	1,6500	42.937	71.275,60
26/8/2004	1,6500	0,61%	1,6200	1,6500	1,6200	141.413	232.098,24
25/8/2004	1,6400	0,00%	1,6600	1,6600	1,6100	15.429	25.140,20
24/8/2004	1,6400	3,80%	1,5400	1,6400	1,5400	46.680	74.922,16
23/8/2004	1,5800	0,00%	1,5400	1,5800	1,5400	10.438	16.451,32
20/8/2004	1,5800	-1,25%	1,6200	1,6200	1,5500	3.723	5.879,20
19/8/2004	1,6000	1,27%	1,5800	1,6100	1,5500	36.242	57.650,00
18/8/2004	1,5800	0,00%	1,5800	1,5800	1,5600	456.921	721.297,40
17/8/2004	1,5800	2,60%	1,5400	1,5800	1,5300	54.292	85.064,40
16/8/2004	1,5400	-0,65%	1,5400	1,5400	1,5400	3.012	4.676,80
12/8/2004	1,5500	-0,64%	1,5600	1,5600	1,5400	24.496	37.888,20
11/8/2004	1,5600	0,00%	1,5600	1,5700	1,5600	6.494	10.154,40
10/8/2004	1,5600	0,00%	1,5600	1,5600	1,5400	5.829	9.098,80
09/8/2004	1,5600	1,30%	1,5400	1,5600	1,5300	42.322	65.539,00
06/8/2004	1,5400	-0,65%	1,5200	1,5500	1,5200	41.899	64.595,80
05/8/2004	1,5500	0,00%	1,5500	1,5600	1,5300	18.167	28.035,84
04/8/2004	1,5500	0,65%	1,5100	1,5500	1,5100	50.324	77.892,40
03/8/2004	1,5400	0,00%	1,5100	1,5400	1,5000	12.219	18.618,60
02/8/2004	1,5400	1,99%	1,5100	1,5400	1,4900	7.195	10.877,80
30/7/2004	1,5100	-0,66%	1,5100	1,5100	1,4800	8.119	12.233,00
29/7/2004	1,5200	0,00%	1,5000	1,5400	1,5000	5.222	7.960,68
28/7/2004	1,5200	0,00%	1,5100	1,5400	1,5100	6.490	9.881,04
27/7/2004	1,5200	0,66%	1,5200	1,5400	1,5200	9.198	14.072,68
26/7/2004	1,5100	0,00%	1,5000	1,5100	1,4900	5.021	7.552,20
23/7/2004	1,5100	1,34%	1,4900	1,5100	1,4900	3.189	4.782,08
22/7/2004	1,4900	-4,49%	1,5000	1,5100	1,4800	233.468	349.057,00
21/7/2004	1,5600	0,00%	1,5400	1,5700	1,5300	24.035	37.394,02
20/7/2004	1,5600	1,30%	1,5400	1,5700	1,5400	14.517	22.499,24
19/7/2004	1,5400	-1,91%	1,5400	1,5600	1,5400	9.478	14.782,28
16/7/2004	1,5700	0,64%	1,5200	1,5700	1,5000	33.618	51.750,00
15/7/2004	1,5600	-0,64%	1,5700	1,5700	1,5400	36.271	56.663,60
14/7/2004	1,5700	-0,63%	1,5500	1,5800	1,5500	63.554	99.690,20
13/7/2004	1,5800	1,28%	1,5900	1,5900	1,5400	28.758	45.009,64
12/7/2004	1,5600	1,30%	1,5700	1,5700	1,5300	13.278	,00
09/7/2004	1,5400	1,32%	1,5200	1,5400	1,5000	10.679	16.317,72
08/7/2004	1,5200	0,66%	1,4900	1,5200	1,4800	10.178	15.309,60
07/7/2004	1,5100	-0,66%	1,5000	1,5100	1,5000	4.741	7.142,40
06/7/2004	1,5200	1,33%	1,4900	1,5300	1,4900	23.853	36.162,08
05/7/2004	1,5000	0,00%	1,5000	1,5000	1,4800	8.760	13.083,00
02/7/2004	1,5000	1,35%	1,4800	1,5000	1,4700	27.564	41.225,20
01/7/2004	1,4800	-3,90%	1,5200	1,5400	1,4600	131.132	195.735,04
30/6/2004	1,5400	4,05%	1,4700	1,5400	1,4600	36.458	55.124,40
29/6/2004	1,4800	-0,67%	1,4700	1,4900	1,4500	10.946	16.159,72
28/6/2004	1,4900	0,00%	1,4500	1,5400	1,4500	13.501	20.109,80
25/6/2004	1,4900	-0,67%	1,4800	1,5000	1,4700	25.639	37.836,00
24/6/2004	1,5000	-1,32%	1,5000	1,5100	1,4700	156.813	235.965,26
23/6/2004	1,5200	0,00%	1,5100	1,5300	1,4600	76.171	114.477,16
22/6/2004	1,5200	0,66%	1,5000	1,5400	1,5000	11.438	17.442,00
21/6/2004	1,5100	0,00%	1,5100	1,5200	1,4900	28.022	42.254,96
18/6/2004	1,5100	-0,66%	1,5000	1,5400	1,4900	23.037	34.799,36
17/6/2004	1,5200	-0,65%	1,4900	1,5300	1,4900	96.073	146.041,90
16/6/2004	1,5300	1,32%	1,5000	1,5300	1,5000	311.287	474.714,60
15/6/2004	1,5100	0,00%	1,5400	1,5400	1,4900	34.902	52.885,20
14/6/2004	1,5100	-1,95%	1,5100	1,5400	1,4900	186.843	282.621,60
11/6/2004	1,5400	-1,28%	1,5400	1,5400	1,5300	115.309	177.713,20
10/6/2004	1,5600	1,30%	1,5400	1,5600	1,5300	15.206	23.483,00
09/6/2004	1,5400	-1,91%	1,5700	1,5700	1,5400	19.489	30.242,24
08/6/2004	1,5700	0,64%	1,5800	1,5800	1,5500	32.295	50.736,86
07/6/2004	1,5600	-0,64%	1,5700	1,5700	1,5500	22.989	36.008,40
04/6/2004	1,5700	1,29%	1,5500	1,5700	1,5400	94.992	147.252,18
03/6/2004	1,5500	-1,27%	1,5400	1,5700	1,5400	4.944	7.684,08
02/6/2004	1,5700	-0,63%	1,5800	1,5800	1,5400	21.034	32.862,80
01/6/2004	1,5800	0,00%	1,5800	1,5900	1,5200	51.503	81.031,00
28/5/2004	1,5800	1,28%	1,5600	1,5800	1,5400	27.731	43.127,80
27/5/2004	1,5600	1,30%	1,5000	1,5600	1,4900	13.725	21.161,40
26/5/2004	1,5400	2,67%	1,5400	1,5500	1,4800	109.977	165.412,24
25/5/2004	1,5000	0,00%	1,4900	1,5100	1,4900	221.578	333.086,84
24/5/2004	1,5000	0,67%	1,4900	1,5000	1,4900	64.280	96.097,40
21/5/2004	1,4900	-0,67%	1,5000	1,5200	1,4800	43.712	65.791,52
20/5/2004	1,5000	-2,60%	1,5300	1,5300	1,5000	17.326	26.131,20
19/5/2004	1,5400	0,00%	1,5400	1,6000	1,5400	128.223	199.949,56
18/5/2004	1,5400	-0,65%	1,5400	1,5500	1,5400	102.847	158.463,16
17/5/2004	1,5500	-1,90%	1,5400	1,5700	1,5400	30.833	47.834,36
14/5/2004	1,5800	-2,47%	1,6200	1,6200	1,5700	63.842	101.491,32
13/5/2004	1,6200	2,53%	1,5800	1,6200	1,5600	138.573	220.405,40
12/5/2004	1,5800	-2,47%	1,6300	1,6300	1,5700	53.808	85.480,80
11/5/2004	1,6200	0,62%	1,5800	1,6200	1,5800	73.210	117.037,40
10/5/2004	1,6100	-3,01%	1,6000	1,6200	1,5900	29.444	47.307,16
07/5/2004	1,6600	-1,78%	1,6900	1,7300	1,6400	221.565	375.290,56
06/5/2004	1,6900	0,00%	1,6800	1,6900	1,6700	185.209	312.363,56
05/5/2004	1,6900	-1,17%	1,6900	1,7300	1,6900	149.399	253.518,04
04/5/2004	1,7100	-2,29%	1,7500	1,7500	1,6900	78.016	133.311,00
03/5/2004	1,7500	1,74%	1,7200	1,7700	1,7200	523.050	911.584,36
30/4/2004	1,7200	-0,58%	1,6800	1,7200	1,6800	89.726	152.966,52
29/4/2004	1,7300	0,58%	1,6700	1,7300	1,6600	131.230	223.860,16
28/4/2004	1,7200	0,58%	1,7300	1,7300	1,6900	97.920	167.414,16
27/4/2004	1,7100	1,18%	1,6100	1,7200	1,6100	118.516	199.306,80
26/4/2004	1,6900	0,60%	1,6100	1,6900	1,6100	182.043	305.378,42
23/4/2004	1,6800	0,60%	1,6800	1,6800	1,6600	316.259	529.612,16
22/4/2004	1,6700	0,00%	1,6800	1,6800	1,6700	24.742	41.256,08
21/4/2004	1,6700	1,83%	1,6300	1,6900	1,6000	439.056	725.219,12
20/4/2004	1,6400	0,00%	1,6400	1,6500	1,6100	55.714	91.099,80
19/4/2004	1,6400	0,00%	1,6100	1,6600	1,6100	53.317	87.677,60
16/4/2004	1,6400	1,86%	1,6400	1,6400	1,6100	84.301	138.128,12
15/4/2004	1,6100	-1,23%	1,6500	1,6500	1,6000	218.436	358.354,56
14/4/2004	1,6300	0,62%	1,6400	1,6400	1,6100	324.438	529.381,76
13/4/2004	1,6200	0,62%	1,6100	1,6300	1,6000	32.181	52.085,80
08/4/2004	1,6100	0,63%	1,6000	1,6100	1,6000	12.588	20.272,92
07/4/2004	1,6000	0,63%	1,5900	1,6100	1,5700	271.305	433.764,74
06/4/2004	1,5900	-0,62%	1,6000	1,6100	1,5900	372.566	598.226,96
05/4/2004	1,6000	1,27%	1,6100	1,6100	1,5700	256.831	407.246,88
02/4/2004	1,5800	0,64%	1,5700	1,5900	1,5500	153.171	241.699,60
01/4/2004	1,5700	1,95%	1,5200	1,5700	1,4900	68.197	104.035,04
31/3/2004	1,5400	1,99%	1,5100	1,5400	1,5000	17.920	27.324,12
30/3/2004	1,5100	1,34%	1,4500	1,5200	1,4500	18.129	27.002,08
29/3/2004	1,4900	2,05%	1,4600	1,4900	1,4600	74.437	109.704,20
26/3/2004	1,4600	1,39%	1,4700	1,5000	1,4500	35.570	52.255,40
24/3/2004	1,4400	-2,04%	1,4700	1,4700	1,4300	7.151	10.338,04
23/3/2004	1,4700	2,08%	1,3800	1,4700	1,3800	41.012	58.583,60
22/3/2004	1,4400	-4,00%	1,4800	1,4800	1,3600	163.378	232.530,14
19/3/2004	1,5000	-1,96%	1,5100	1,5100	1,4800	37.414	56.135,40
18/3/2004	1,5300	0,00%	1,5500	1,5500	1,5100	56.336	86.156,64
17/3/2004	1,5300	-0,65%	1,5100	1,5400	1,5100	113.246	173.118,40
16/3/2004	1,5400	0,00%	1,5400	1,5400	1,5100	40.091	61.435,00
15/3/2004	1,5400	0,00%	1,5800	1,5800	1,5400	45.425	70.755,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΒΙ	0,9480	4,41 %	0,0400	296.328
ΑΤΕΚ	1,4500	4,32 %	0,0600	6.632
ΜΙΝ	0,7680	3,78 %	0,0280	2
ΝΤΟΤΣΟΦΤ	30,0000	3,45 %	1,0000	5
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	30
ΚΑΙΡΟΜΕΖ	0,4560	2,13 %	0,0095	562.352
ΒΙΟΣΚ	2,9300	2,09 %	0,0600	1.700
ΙΝΤΚΑ	3,5100	1,74 %	0,0600	35.048
ΑΒΑΞ	2,7250	1,68 %	0,0450	53.854
ΜΟΤΟ	2,5600	1,59 %	0,0400	6.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,3690	-3,19 %	-0,1110	2.822.164
ΦΛΕΞΟ	7,7500	-3,13 %	-0,2500	331
ΠΡΔ	0,4800	-2,83 %	-0,0140	2.600
ΜΕΝΤΙ	2,4800	-2,36 %	-0,0600	130
ΜΟΝΤΑ	5,2400	-2,24 %	-0,1200	280
ΔΑΙΟΣ	7,4500	-1,97 %	-0,1500	450
ΙΝΛΙΦ	6,0200	-1,95 %	-0,1200	3.887
ΔΡΟΜΕ	0,3630	-1,89 %	-0,0070	6
ΝΑΚΑΣ	3,7200	-1,59 %	-0,0600	51
ΙΚΤΙΝ	0,4540	-1,30 %	-0,0060	88.590

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΥΡΩΒ	3,3690	-3,19 %	-0,1110	9.626.707
ΕΤΕ	13,1600	0,23 %	0,0300	3.025.874
ΑΛΦΑ	3,4070	-0,23 %	-0,0080	2.589.212
MTLN	41,3800	0,24 %	0,1000	2.053.180
ΟΠΑΠ	18,3500	-0,22 %	-0,0400	1.388.345
ΜΟΗ	30,0400	-0,46 %	-0,1400	1.373.673
ΔΕΗ	18,1000	0,50 %	0,0900	1.268.386
ΟΤΕ	16,7800	-1,00 %	-0,1700	1.155.820
ΜΠΕΛΑ	27,2400	0,00 %	0,0000	1.039.471

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΕΥΡΩΒ	3,3690	-3,19 %	2.822.164	9,63εκ.
ΑΛΦΑ	3,4070	-0,23 %	758.694	2,59εκ.
ΚΑΙΡΟΜΕΖ	0,4560	2,13 %	562.352	253,6χιλ.
ΙΝΛΟΤ	1,0080	-1,18 %	437.729	442,7χιλ.
ΛΑΒΙ	0,9480	4,41 %	296.328	278,7χιλ.
ΕΤΕ	13,1600	0,23 %	229.798	3,03εκ.
ΕΛΛΑΚΤΩΡ	1,8880	-0,53 %	223.142	422,5χιλ.
CREDIA	1,6360	-0,24 %	190.647	314,4χιλ.
ΙΚΤΙΝ	0,4540	-1,30 %	88.590	39.969

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	2,0500	-0,49 %	50.395	0,33 %
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	0,26 %
ΤΖΚΑ	1,3100	-0,38 %	7.500	0,25 %
ΚΑΙΡΟΜΕΖ	0,4560	2,13 %	562.352	0,18 %
ΛΑΒΙ	0,9480	4,41 %	296.328	0,18 %
ΠΕΡΦ	8,2400	0,73 %	17.929	0,13 %
ΕΥΡΩΒ	3,3690	-3,19 %	2.822.164	0,08 %
ΙΚΤΙΝ	0,4540	-1,30 %	88.590	0,08 %
CNLCAP	6,7500	0,00 %	509	0,06 %
ΕΛΛΑΚΤΩΡ	1,8880	-0,53 %	223.142	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,4500	4,32 %	6.632	6,47 %
ΛΑΒΙ	0,9480	4,41 %	296.328	5,07 %
ΚΑΙΡΟΜΕΖ	0,4560	2,13 %	562.352	5,04 %
ΤΖΚΑ	1,3100	-0,38 %	7.500	4,94 %
ΝΑΚΑΣ	3,7200	-1,59 %	51	4,76 %
ΝΤΟΠΛΕΡ	0,8500	0,59 %	7.090	4,73 %
ΦΡΙΓΟ	0,4480	0,67 %	26.472	3,60 %
ΙΝΛΙΦ	6,0200	-1,95 %	3.887	3,58 %
ΔΡΟΜΕ	0,3630	-1,89 %	6	3,51 %
EIS	2,0500	-0,49 %	50.395	3,40 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%