Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0100 €

0,0200 (0,67%)

Άνοιγμα 3,0000
Υψηλό 3,0100
Χαμηλό 3,0000

Όγκος 500
Τζίρος 1.502 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/4/2005	2,5600	7,11%	2,2100	2,5600	2,2100	1.384	3.158,25
14/4/2005	2,3900	-6,64%	2,3900	2,3900	2,3900	1.571	3.727,50
13/4/2005	2,5600	7,11%	2,5600	2,5600	2,5600	308	780,00
12/4/2005	2,3900	-6,64%	2,3900	2,5600	2,3900	577	1.373,00
11/4/2005	2,5600	0,00%	2,5600	2,5600	2,5600	179	450,00
08/4/2005	2,5600	-6,57%	2,5600	2,7400	2,5600	335	865,00
07/4/2005	2,7400	7,03%	2,7400	2,7400	2,7400	88	240,00
06/4/2005	2,5600	7,11%	2,3900	2,5600	2,3900	1.878	4.560,90
05/4/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	2.051	4.871,00
04/4/2005	2,5600	7,11%	2,3900	2,5600	2,3900	275	659,50
01/4/2005	2,3900	0,00%	2,3900	2,5600	2,3900	566	1.347,00
31/3/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	258	613,25
30/3/2005	2,5600	0,00%	2,5600	2,5600	2,5600	118	300,00
29/3/2005	2,5600	0,00%	2,5600	2,5600	2,5600	294	750,00
24/3/2005	2,5600	0,00%	2,5600	2,5600	2,5600	118	300,00
23/3/2005	2,5600	0,00%	2,5600	2,5600	2,5600	431	1.095,00
22/3/2005	2,5600	7,11%	2,3900	2,5600	2,3900	785	1.975,50
21/3/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	2.123	5.359,25
18/3/2005	2,5600	-6,57%	2,7400	2,7400	2,5600	508	1.330,00
17/3/2005	2,7400	0,00%	2,5600	2,7400	2,5600	206	551,75
16/3/2005	2,7400	0,00%	2,5600	2,7400	2,5600	917	2.342,50
15/3/2005	2,7400	-5,84%	2,9100	2,9100	2,7400	2.208	6.215,25
11/3/2005	2,9100	0,00%	3,0900	3,0900	2,9100	442	1.295,25
10/3/2005	2,9100	0,00%	2,9100	2,9100	2,9100	500	1.436,50
09/3/2005	2,9100	6,20%	2,9100	2,9100	2,9100	689	1.984,75
08/3/2005	2,7400	7,03%	2,3900	2,7400	2,3900	887	2.355,89
07/3/2005	2,5600	0,00%	2,3900	2,5600	2,3900	1.780	4.346,25
04/3/2005	2,5600	-6,57%	2,5600	2,7400	2,5600	1.994	5.173,75
03/3/2005	2,7400	7,03%	2,5600	2,7400	2,5600	2.156	5.717,50
02/3/2005	2,5600	-12,03%	2,7400	2,7400	2,5600	6.212	15.957,00
01/3/2005	2,9100	-10,74%	3,2600	3,2600	2,9100	3.125	9.514,27
28/2/2005	3,2600	12,03%	3,0900	3,2600	3,0900	1.703	5.317,50
25/2/2005	2,9100	0,00%	2,9100	3,0900	2,9100	552	1.656,50
24/2/2005	2,9100	-5,83%	3,0900	3,0900	2,9100	1.697	5.084,00
23/2/2005	3,0900	6,19%	2,9100	3,0900	2,9100	1.241	3.788,50
22/2/2005	2,9100	0,00%	3,0900	3,0900	2,9100	255	740,25
21/2/2005	2,9100	0,00%	3,0900	3,0900	2,9100	368	1.106,75
18/2/2005	2,9100	-10,74%	3,0900	3,0900	2,9100	3.957	11.701,50
17/2/2005	3,2600	0,00%	3,2600	3,2600	3,0900	1.343	4.249,25
16/2/2005	3,2600	-5,23%	3,2600	3,4400	3,2600	1.222	3.967,75
15/2/2005	3,4400	-4,71%	3,4400	3,4400	3,4400	1.359	4.609,75
14/2/2005	3,6100	0,00%	3,6100	3,6100	3,6100	3.079	10.962,00
11/2/2005	3,6100	4,94%	3,4400	3,7900	3,4400	967	3.509,00
10/2/2005	3,4400	0,00%	3,4400	3,4400	3,4400	148	500,00
09/2/2005	3,4400	-9,23%	3,4400	3,4400	3,4400	3.219	10.915,00
08/2/2005	3,7900	10,17%	3,7900	3,7900	3,7900	4.471	16.681,50
07/2/2005	3,4400	11,33%	3,2600	3,4400	3,2600	1.151	3.874,50
04/2/2005	3,0900	-5,21%	3,2600	3,2600	3,0900	2.227	6.867,00
03/2/2005	3,2600	-5,23%	3,4400	3,4400	3,2600	601	1.992,00
02/2/2005	3,4400	-4,71%	3,6100	3,6100	3,4400	1.093	3.855,50
01/2/2005	3,6100	-8,84%	3,9600	3,9600	3,6100	1.302	4.961,00
31/1/2005	3,9600	9,70%	3,6100	3,9600	3,6100	5.547	21.210,39
28/1/2005	3,6100	10,74%	3,4400	3,6100	3,4400	9.019	32.089,51
27/1/2005	3,2600	12,03%	3,2600	3,2600	3,2600	2.167	6.981,05
26/1/2005	2,9100	6,20%	2,9100	2,9100	2,9100	832	2.401,25
25/1/2005	2,7400	7,03%	2,5600	2,7400	2,5600	1.854	5.027,25
24/1/2005	2,5600	7,11%	2,5600	2,5600	2,3900	3.449	8.755,00
21/1/2005	2,3900	0,00%	2,3900	2,3900	2,3900	1.068	2.534,00
20/1/2005	2,3900	-6,64%	2,3900	2,3900	2,3900	102	243,58
19/1/2005	2,5600	0,00%	2,5600	2,5600	2,5600	909	2.310,00
18/1/2005	2,5600	7,11%	2,5600	2,5600	2,5600	1.000	2.542,50
17/1/2005	2,3900	8,14%	2,3900	2,3900	2,3900	3.460	8.218,40
14/1/2005	2,2100	0,00%	2,2100	2,2100	2,2100	813	1.791,59
13/1/2005	2,2100	8,33%	2,2100	2,2100	2,2100	4.534	9.998,60
12/1/2005	2,0400	0,00%	2,2100	2,2100	2,0400	3.894	8.413,55
11/1/2005	2,0400	-7,69%	2,2100	2,2100	2,0400	3.993	8.227,45
10/1/2005	2,2100	-7,53%	2,3900	2,3900	2,2100	4.696	10.393,27
07/1/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	813	1.932,25
05/1/2005	2,5600	-6,57%	2,7400	2,7400	2,5600	3.029	7.715,00
04/1/2005	2,7400	-5,84%	2,7400	2,9100	2,7400	2.881	7.916,00
03/1/2005	2,9100	6,20%	2,9100	2,9100	2,7400	2.186	6.191,00
31/12/2004	2,7400	7,03%	2,5600	2,7400	2,5600	470	1.202,50
30/12/2004	2,5600	7,11%	2,3900	2,5600	2,3900	2.571	6.529,50
29/12/2004	2,3900	8,14%	2,2100	2,3900	2,2100	1.843	4.320,00
28/12/2004	2,2100	0,00%	2,2100	2,2100	2,2100	1.403	3.095,32
27/12/2004	2,2100	-7,53%	2,3900	2,3900	2,2100	1.285	2.862,00
24/12/2004	2,3900	8,14%	2,3900	2,3900	2,3900	807	1.918,00
23/12/2004	2,2100	-7,53%	2,2100	2,3900	2,2100	3.018	6.912,83
22/12/2004	2,3900	-6,64%	2,3900	2,3900	2,3900	3.081	7.315,00
21/12/2004	2,5600	0,00%	2,7400	2,7400	2,5600	1.670	4.295,00
20/12/2004	2,5600	-6,57%	2,7400	2,7400	2,5600	2.914	7.448,75
17/12/2004	2,7400	-5,84%	2,9100	2,9100	2,7400	1.994	5.451,00
16/12/2004	2,9100	-5,83%	2,9100	2,9100	2,9100	1.505	4.338,84
15/12/2004	3,0900	0,00%	3,0900	3,0900	2,9100	1.315	3.914,00
14/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	401	1.282,37
13/12/2004	3,0900	-5,21%	3,0900	3,2600	3,0900	1.738	5.335,00
10/12/2004	3,2600	0,00%	3,2600	3,2600	3,2600	1.266	4.080,25
09/12/2004	3,2600	5,50%	3,2600	3,2600	3,0900	387	1.218,50
08/12/2004	3,0900	0,00%	2,9100	3,0900	2,9100	461	1.402,26
07/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	1.046	3.344,25
06/12/2004	3,0900	-5,21%	3,0900	3,0900	2,9100	2.565	7.525,00
03/12/2004	3,2600	5,50%	3,0900	3,2600	3,0900	2.988	9.426,50
02/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	3.713	11.385,00
01/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	5.061	15.467,50
30/11/2004	3,0900	-5,21%	3,4400	3,4400	3,0900	1.019	3.314,00
29/11/2004	3,2600	0,00%	3,2600	3,2600	3,2600	1.162	3.747,75
26/11/2004	3,2600	-9,70%	3,4400	3,4400	3,2600	648	2.100,00
25/11/2004	3,6100	4,94%	3,4400	3,6100	3,4400	750	2.616,25
24/11/2004	3,4400	5,52%	3,2600	3,6100	3,2600	1.434	4.961,00
23/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	3.326	10.802,00
22/11/2004	3,2600	0,00%	3,2600	3,4400	3,2600	4.023	13.362,25
19/11/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	1.780	5.824,50
18/11/2004	3,4400	0,00%	3,4400	3,4400	3,4400	354	1.200,00
17/11/2004	3,4400	0,00%	3,4400	3,4400	3,4400	2.222	7.535,00
16/11/2004	3,4400	-9,23%	3,6100	3,6100	3,4400	1.233	4.275,80
15/11/2004	3,7900	0,00%	3,7900	3,7900	3,6100	324	1.192,10
12/11/2004	3,7900	4,99%	3,7900	3,7900	3,6100	1.936	7.173,14
11/11/2004	3,6100	10,74%	3,2600	3,6100	3,2600	2.683	8.922,75
10/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	483	1.605,00
09/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	1.601	5.377,25
08/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	1.977	6.489,75
05/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	1.494	4.928,53
04/11/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	714	2.361,75
03/11/2004	3,4400	0,00%	3,4400	3,6100	3,4400	692	2.355,00
02/11/2004	3,4400	5,52%	3,2600	3,4400	3,2600	1.738	5.892,25
01/11/2004	3,2600	0,00%	3,6100	3,6100	3,2600	475	1.589,01
29/10/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	409	1.325,75
27/10/2004	3,4400	5,52%	3,0900	3,4400	3,0900	571	1.847,00
26/10/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	118	383,00
25/10/2004	3,4400	0,00%	3,4400	3,4400	3,4400	503	1.700,00
22/10/2004	3,4400	-9,23%	3,7900	3,7900	3,4400	1.403	4.849,00
21/10/2004	3,7900	4,99%	3,7900	3,7900	3,7900	733	2.739,00
20/10/2004	3,6100	-4,75%	3,7900	3,7900	3,4400	692	2.427,00
19/10/2004	3,7900	0,00%	3,9600	3,9600	3,7900	854	2.605,00
18/10/2004	3,7900	4,99%	3,7900	3,7900	3,6100	2.323	8.612,00
15/10/2004	3,6100	10,74%	3,6100	3,6100	3,6100	4.811	17.141,25
14/10/2004	3,2600	12,03%	3,2600	3,2600	3,2600	470	1.513,47
13/10/2004	2,9100	6,20%	2,9100	2,9100	2,9100	1.829	5.274,25
12/10/2004	2,7400	-5,84%	3,0900	3,0900	2,7400	2.126	5.974,00
11/10/2004	2,9100	-5,83%	3,0900	3,0900	2,9100	645	1.896,50
08/10/2004	3,0900	6,19%	2,9100	3,0900	2,9100	599	1.762,50
07/10/2004	2,9100	6,20%	2,7400	2,9100	2,7400	2.219	6.319,00
06/10/2004	2,7400	0,00%	2,7400	2,7400	2,7400	945	2.560,00
05/10/2004	2,7400	0,00%	2,7400	2,9100	2,7400	508	1.386,00
04/10/2004	2,7400	-5,84%	2,9100	2,9100	2,7400	711	2.047,75
01/10/2004	2,9100	0,00%	2,9100	2,9100	2,9100	179	510,00
30/9/2004	2,9100	0,00%	2,9100	2,9100	2,9100		,00
29/9/2004	2,9100	0,00%	2,9100	2,9100	2,9100	1.099	3.166,25
28/9/2004	2,9100	-5,83%	2,9100	3,0900	2,9100	398	1.155,50
27/9/2004	3,0900	0,00%	2,9100	3,0900	2,9100	22	62,28
24/9/2004	3,0900	6,19%	2,9100	3,0900	2,9100	395	1.171,00
23/9/2004	2,9100	-5,83%	3,0900	3,0900	2,9100	972	2.905,00
22/9/2004	3,0900	0,00%	3,0900	3,0900	2,9100	1.002	2.940,00
21/9/2004	3,0900	0,00%	3,2600	3,2600	3,0900	552	1.758,25
20/9/2004	3,0900	-5,21%	3,0900	3,0900	3,0900	978	2.983,50
17/9/2004	3,2600	5,50%	3,2600	3,2600	3,2600	11	33,25
16/9/2004	3,0900	0,00%	3,0900	3,2600	3,0900	1.788	5.565,00
15/9/2004	3,0900	0,00%	3,0900	3,2600	3,0900	810	2.478,50
14/9/2004	3,0900	0,00%	3,0900	3,0900	3,0900		,00
13/9/2004	3,0900	-5,21%	3,2600	3,2600	3,0900	1.079	3.347,00
10/9/2004	3,2600	-5,23%	3,4400	3,4400	3,0900	2.205	6.790,00
09/9/2004	3,4400	0,00%	3,4400	3,4400	3,2600	1.112	3.713,36
08/9/2004	3,4400	5,52%	3,2600	3,4400	3,2600	330	1.111,78
07/9/2004	3,2600	0,00%	3,2600	3,2600	3,2600	508	1.634,00
06/9/2004	3,2600	0,00%	3,2600	3,2600	3,2600	560	1.805,00
03/9/2004	3,2600	0,00%	3,2600	3,4400	3,2600	200	651,04
02/9/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	945	3.195,18
01/9/2004	3,4400	5,52%	3,2600	3,4400	3,2600	470	1.550,38
31/8/2004	3,2600	0,00%	3,2600	3,4400	3,2600	838	2.778,00
30/8/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	1.107	3.577,00
27/8/2004	3,4400	-4,71%	3,6100	3,6100	3,4400	629	2.171,00
26/8/2004	3,6100	0,00%	3,4400	3,6100	3,4400	69	240,50
25/8/2004	3,6100	0,00%	3,6100	3,6100	3,6100	118	420,00
24/8/2004	3,6100	0,00%	3,7900	3,7900	3,6100	1.027	3.659,00
23/8/2004	3,6100	0,00%	3,6100	3,6100	3,4400	93	326,00
20/8/2004	3,6100	0,00%	3,4400	3,6100	3,4400	879	2.998,18
19/8/2004	3,6100	0,00%	3,6100	3,6100	3,6100	1.115	3.969,00
18/8/2004	3,6100	0,00%	3,6100	3,6100	3,6100	758	2.703,75
17/8/2004	3,6100	4,94%	3,7900	3,7900	3,6100	467	1.683,00
16/8/2004	3,4400	-4,71%	3,6100	3,6100	3,4400	722	2.557,50
12/8/2004	3,6100	4,94%	3,4400	3,6100	3,4400	552	1.878,75
11/8/2004	3,4400	0,00%	3,2600	3,4400	3,2600	4.400	14.462,50
10/8/2004	3,4400	0,00%	3,4400	3,4400	3,4400	714	2.425,00
09/8/2004	3,4400	0,00%	3,4400	3,4400	3,4400	1.428	4.840,00
06/8/2004	3,4400	0,00%	3,4400	3,4400	3,4400	159	540,00
05/8/2004	3,4400	-4,71%	3,6100	3,6100	3,4400	967	3.285,00
04/8/2004	3,6100	0,00%	3,4400	3,6100	3,4400	846	2.956,84
03/8/2004	3,6100	4,94%	3,6100	3,6100	3,4400	1.057	3.740,56
02/8/2004	3,4400	-9,23%	3,4400	3,4400	3,4400	827	2.800,00
30/7/2004	3,7900	4,99%	3,7900	3,7900	3,7900	706	2.629,00
29/7/2004	3,6100	-4,75%	3,6100	3,7900	3,6100	505	1.193,47
28/7/2004	3,7900	4,99%	3,6100	3,7900	3,6100	829	3.098,41
27/7/2004	3,6100	10,74%	3,4400	3,6100	3,4400	1.173	4.060,00
26/7/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	1.549	5.164,72
23/7/2004	3,4400	0,00%	3,4400	3,4400	3,0900	904	2.849,82
22/7/2004	3,4400	5,52%	3,6100	3,6100	3,0900	302	1.013,66
21/7/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	4.328	14.644,30
20/7/2004	3,4400	-4,71%	3,4400	3,4400	3,4400	184	620,00
19/7/2004	3,6100	0,00%	3,4400	3,6100	3,4400	920	3.220,25
16/7/2004	3,6100	0,00%	3,4400	3,6100	3,4400	297	1.030,76
15/7/2004	3,6100	-4,75%	3,7900	3,7900	3,4400	1.513	5.295,30
14/7/2004	3,7900	-4,29%	3,7900	3,7900	3,7900	406	1.518,00
13/7/2004	3,9600	0,00%	4,1400	4,1400	3,9600	184	714,00
12/7/2004	3,9600	0,00%	4,1400	4,1400	3,9600	431	,00
09/7/2004	3,9600	4,49%	3,7900	3,9600	3,7900	1.777	6.736,75
08/7/2004	3,7900	4,99%	3,6100	3,7900	3,4400	103.457	352.043,65
07/7/2004	3,6100	0,00%	3,6100	3,6100	3,6100	14	47,25
06/7/2004	3,6100	-4,75%	3,4400	3,6100	3,4400	2.557	8.713,75
05/7/2004	3,7900	0,00%	3,6100	3,7900	3,6100	239	861,30
02/7/2004	3,7900	0,00%	3,6100	3,7900	3,6100	1.195	4.390,50
01/7/2004	3,7900	4,99%	3,6100	3,7900	3,6100	860	3.123,41
30/6/2004	3,6100	4,94%	3,4400	3,6100	3,4400	2.227	7.625,00
29/6/2004	3,4400	-9,23%	3,7900	3,7900	3,4400	1.156	3.960,00
28/6/2004	3,7900	0,00%	3,6100	3,7900	3,4400	319	1.129,00
25/6/2004	3,7900	10,17%	3,7900	3,7900	3,7900	10.353	38.634,20
24/6/2004	3,4400	-4,71%	3,7900	3,7900	3,4400	1.005	3.444,00
23/6/2004	3,6100	0,00%	3,6100	3,9600	3,6100	1.082	4.053,70
22/6/2004	3,6100	4,94%	3,6100	3,7900	3,4400	2.581	9.083,00
21/6/2004	3,4400	-9,23%	3,6100	3,6100	3,4400	2.689	9.235,00
18/6/2004	3,7900	0,00%	3,9600	3,9600	3,6100	1.244	4.464,80
17/6/2004	3,7900	0,00%	3,7900	3,7900	3,7900	1.483	5.532,64
16/6/2004	3,7900	-4,29%	3,7900	3,9600	3,7900	1.137	4.273,98
15/6/2004	3,9600	4,49%	3,9600	3,9600	3,7900	1.758	6.617,25
14/6/2004	3,7900	-4,29%	4,1400	4,1400	3,7900	2.397	9.251,61
11/6/2004	3,9600	-4,35%	4,3100	4,3100	3,9600	2.109	8.643,25
10/6/2004	4,1400	0,00%	4,3100	4,3100	4,1400	1.469	6.094,30
09/6/2004	4,1400	-5,26%	4,3100	4,3100	4,1400	717	2.956,50
08/6/2004	4,3700	1,39%	4,3100	4,3700	4,3100	1.434	6.174,00
07/6/2004	4,3100	-5,07%	4,5400	4,5400	4,3100	184	783,75
04/6/2004	4,5400	0,00%	4,5400	4,5400	4,5400	3	9,60
03/6/2004	4,5400	0,00%	4,5400	4,5400	4,5400	818	3.746,25
02/6/2004	4,5400	0,00%	4,3700	4,5400	4,3700	1.321	5.864,90
01/6/2004	4,5400	3,89%	4,3100	4,5400	4,3100	179	790,00
28/5/2004	4,3700	0,00%	4,3100	4,3700	4,3100	1.068	4.644,32
27/5/2004	4,3700	0,00%	4,5400	4,5400	4,3100	615	2.740,84
26/5/2004	4,3700	5,56%	4,3100	4,3700	4,3100	945	4.096,75
25/5/2004	4,1400	-3,94%	4,1400	4,1400	4,1400	1.889	7.689,30
24/5/2004	4,3100	0,00%	4,3100	4,3100	4,3100	816	3.461,53
21/5/2004	4,3100	0,00%	4,3100	4,3100	4,1400	950	3.940,25
20/5/2004	4,3100	-1,37%	4,3700	4,3700	4,3100	736	3.127,00
19/5/2004	4,3700	1,39%	4,3100	4,3700	4,3100	2.518	10.976,25
18/5/2004	4,3100	0,00%	4,3700	4,3700	4,3100	2.798	11.864,50
17/5/2004	4,3100	-1,37%	4,3700	4,3700	4,3100	1.266	5.412,50
14/5/2004	4,3700	-3,74%	4,3700	4,5400	4,3700	645	2.879,25
13/5/2004	4,5400	0,00%	4,5400	4,7200	4,5400	1.239	5.800,15
12/5/2004	4,5400	0,00%	4,5400	4,7200	4,3700	305	1.419,76
11/5/2004	4,5400	0,00%	4,5400	4,7200	4,5400	654	3.013,00
10/5/2004	4,5400	3,89%	4,3700	4,5400	4,3700	1.104	4.934,00
07/5/2004	4,3700	-7,42%	4,5400	4,7200	4,3700	2.636	12.092,83
06/5/2004	4,7200	0,00%	4,7200	4,7200	4,7200	662	3.138,17
05/5/2004	4,7200	-3,48%	4,7200	4,7200	4,7200	1.115	5.294,43
04/5/2004	4,8900	0,00%	4,7200	4,8900	4,7200	26.521	126.454,04
03/5/2004	4,8900	3,60%	4,7200	4,8900	4,7200	1.453	6.942,00
30/4/2004	4,7200	0,00%	4,7200	4,7200	4,5400	1.142	5.376,93
29/4/2004	4,7200	-3,48%	4,7200	4,7200	4,7200	1.821	8.644,80
28/4/2004	4,8900	0,00%	4,8900	5,0700	4,8900	739	3.652,79
27/4/2004	4,8900	3,60%	4,7200	4,8900	4,7200	1.181	5.643,35
26/4/2004	4,7200	-3,48%	4,8900	4,8900	4,7200	3.109	15.263,61
23/4/2004	4,8900	0,00%	4,8900	4,8900	4,8900	687	3.378,50
22/4/2004	4,8900	0,00%	5,0700	5,0700	4,8900	1.469	7.241,32
21/4/2004	4,8900	-3,55%	5,0700	5,0700	4,8900	851	4.221,75
20/4/2004	5,0700	0,00%	5,0700	5,0700	5,0700	118	600,00
19/4/2004	5,0700	-3,24%	5,2400	5,2400	5,0700	1.272	6.601,25
16/4/2004	5,2400	3,35%	5,2400	5,2400	5,2400	1.011	5.308,75
15/4/2004	5,0700	0,00%	5,0700	5,0700	4,8900	1.030	5.133,75
14/4/2004	5,0700	-6,46%	5,2400	5,2400	4,8900	2.590	13.132,81
13/4/2004	5,4200	6,90%	5,2400	5,4200	5,2400	3.018	16.199,25
08/4/2004	5,0700	7,42%	4,8900	5,0700	4,8900	934	4.674,25
07/4/2004	4,7200	-3,48%	4,8900	4,8900	4,7200	492	2.372,30
06/4/2004	4,8900	-3,55%	5,0700	5,0700	4,8900	917	4.558,73
05/4/2004	5,0700	3,68%	5,0700	5,0700	5,0700	360	1.830,00
02/4/2004	4,8900	0,00%	4,8900	5,0700	4,8900	1.848	9.234,47
01/4/2004	4,8900	0,00%	5,0700	5,0700	4,8900	1.101	5.510,83
31/3/2004	4,8900	0,00%	4,8900	4,8900	4,8900	1.840	9.050,34
30/3/2004	4,8900	-3,55%	5,0700	5,0700	4,8900	1.247	6.143,50
29/3/2004	5,0700	3,68%	4,8900	5,2400	4,8900	5.515	28.064,10
26/3/2004	4,8900	8,91%	4,7200	4,8900	4,7200	5.712	28.030,75
24/3/2004	4,4900	8,45%	4,1900	4,4900	4,1900	3.988	17.290,40
23/3/2004	4,1400	7,53%	3,7900	4,1400	3,7900	5.602	21.832,83
22/3/2004	3,8500	-14,25%	4,1900	4,1900	3,8500	9.109	36.163,76
19/3/2004	4,4900	-1,10%	4,7200	4,7200	4,4900	4.097	18.477,75
18/3/2004	4,5400	-10,45%	5,0700	5,0700	4,5400	4.534	20.846,93
17/3/2004	5,0700	0,00%	5,0700	5,0700	5,0700	3.230	16.441,35
16/3/2004	5,0700	3,68%	4,7200	5,0700	4,7200	5.287	25.732,89
15/3/2004	4,8900	-9,78%	5,0700	5,0700	4,8900	7.981	39.928,20
12/3/2004	5,4200	0,00%	5,2400	5,4200	5,2400	1.741	9.296,70
11/3/2004	5,4200	-3,04%	5,5900	5,5900	5,2400	8.439	44.633,97
10/3/2004	5,5900	-3,12%	5,7700	5,9400	5,5900	2.496	14.365,88
09/3/2004	5,7700	-2,86%	5,7700	5,9400	5,7700	1.129	6.530,93
08/3/2004	5,9400	-5,56%	6,2900	6,2900	5,9400	4.328	26.371,81
05/3/2004	6,2900	0,00%	6,2900	6,4100	6,2900	2.359	15.046,21
04/3/2004	6,2900	0,00%	6,2900	6,2900	6,1200	1.486	9.170,00
03/3/2004	6,2900	-1,87%	6,1200	6,2900	6,1200	1.788	10.970,80
02/3/2004	6,4100	0,00%	6,7600	6,7600	6,4100	2.727	18.058,00
01/3/2004	6,4100	4,74%	6,1200	6,4100	6,1200	7.105	45.436,43
27/2/2004	6,1200	3,03%	5,9400	6,1200	5,9400	5.707	34.609,08
26/2/2004	5,9400	0,00%	5,9400	5,9400	5,7700	4.669	27.618,21
25/2/2004	5,9400	0,00%	5,9400	6,1200	5,9400	3.609	21.680,75
24/2/2004	5,9400	0,00%	5,9400	6,1200	5,9400	2.062	12.251,25
20/2/2004	5,9400	0,00%	5,9400	5,9400	5,7700	1.856	10.991,03
19/2/2004	5,9400	-5,56%	5,9400	5,9400	5,9400	6.009	35.673,16
18/2/2004	6,2900	-1,87%	6,4100	6,4100	6,1200	4.128	25.631,93
17/2/2004	6,4100	-5,18%	6,6400	6,6400	6,4100	6.643	43.483,13
16/2/2004	6,7600	-3,29%	6,7600	6,7600	6,7600	6.803	46.160,00
13/2/2004	6,9900	-6,30%	6,6400	6,9900	6,6400	34.416	228.758,13
12/2/2004	7,4600	-10,44%	7,8100	7,8100	7,4600	1.785	13.335,86
11/2/2004	8,3300	0,00%	8,6800	8,6800	7,9800	250	2.076,80
10/2/2004	8,3300	-7,75%	9,2100	9,2100	8,3300	431	,00
09/2/2004	9,0300	-1,95%	9,2100	9,2100	9,0300	244	2.202,61
06/2/2004	9,2100	0,00%	8,5100	9,2100	8,5100	456	3.944,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	1,0000	8,11 %	0,0750	27.500
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΣΠΙ	0,6000	3,45 %	0,0200	60
QLCO	5,4600	3,21 %	0,1700	14.871
ΕΛΧΑ	3,3950	2,88 %	0,0950	80.552
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΑΡΑΙΓ	13,7000	2,54 %	0,3400	133.518
ΦΡΛΚ	4,0500	2,53 %	0,1000	53.376
ΙΚΤΙΝ	0,4275	2,27 %	0,0095	13.896
ΚΕΚΡ	2,0800	1,96 %	0,0400	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2200	-9,29 %	-0,1250	10
ΦΟΥΝΤΛ	1,3100	-4,38 %	-0,0600	79.320
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7550	-2,58 %	-0,0200	207
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
AKTR	9,1500	-1,29 %	-0,1200	56.487
ΜΕΡΚΟ	34,2000	-1,16 %	-0,4000	62
ΕΧΑΕ	6,2800	-1,10 %	-0,0700	15.755
ΕΛΙΝ	2,3800	-0,83 %	-0,0200	1.092
OPTIMA	7,8300	-0,76 %	-0,0600	137.207

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3770	0,54 %	0,0180	14.437.158
ΔΕΗ	16,6000	1,22 %	0,2000	2.423.161
ΑΛΦΑ	3,4290	0,26 %	0,0090	2.249.145
ΑΡΑΙΓ	13,7000	2,54 %	0,3400	1.830.125
ΟΠΑΠ	17,5500	0,17 %	0,0300	1.423.333
ΕΤΕ	12,7250	-0,20 %	-0,0250	1.372.545
ΠΕΙΡ	6,8280	0,77 %	0,0520	1.243.841
CENER	15,2600	0,39 %	0,0600	1.216.975
OPTIMA	7,8300	-0,76 %	-0,0600	1.083.612
MTLN	42,8400	1,52 %	0,6400	1.068.615

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3770	0,54 %	4.276.055	14,44εκ.
ΑΛΦΑ	3,4290	0,26 %	651.437	2,25εκ.
ΙΝΛΟΤ	1,1200	0,54 %	504.234	564,3χιλ.
ΠΕΙΡ	6,8280	0,77 %	181.529	1,24εκ.
ΔΕΗ	16,6000	1,22 %	146.090	2,42εκ.
OPTIMA	7,8300	-0,76 %	137.207	1,08εκ.
ΑΡΑΙΓ	13,7000	2,54 %	133.518	1,83εκ.
ΕΤΕ	12,7250	-0,20 %	107.145	1,37εκ.
ΑΔΜΗΕ	2,9450	1,55 %	100.466	295,1χιλ.
ΟΠΑΠ	17,5500	0,17 %	80.775	1,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,3100	-4,38 %	79.320	0,24 %
ΝΤΟΠΛΕΡ	1,0000	8,11 %	27.500	0,22 %
EIS	1,6000	0,13 %	32.636	0,21 %
ΑΡΑΙΓ	13,7000	2,54 %	133.518	0,15 %
ΚΟΥΑΛ	1,3480	1,35 %	35.763	0,13 %
ΕΥΡΩΒ	3,3770	0,54 %	4.276.055	0,12 %
ΦΡΛΚ	4,0500	2,53 %	53.376	0,10 %
ΚΥΡΙΟ	2,0500	0,49 %	7.600	0,10 %
ΕΚΤΕΡ	3,0650	1,16 %	18.992	0,07 %
ΕΒΡΟΦ	2,8000	0,72 %	9.436	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,14 %
ΧΑΙΔΕ	0,7550	-2,58 %	207	7,10 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΦΟΥΝΤΛ	1,3100	-4,38 %	79.320	5,11 %
ΝΤΟΠΛΕΡ	1,0000	8,11 %	27.500	4,32 %
QLCO	5,4600	3,21 %	14.871	3,40 %
ΙΚΤΙΝ	0,4275	2,27 %	13.896	3,35 %
ΒΙΟΚΑ	1,8600	0,81 %	3.625	3,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%