Συνεχης ενημερωση

ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

4,5800 €

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
08/3/2005	10,6000	0,00%	10,7000	10,7400	10,4600	8.898	,00
07/3/2005	10,6000	0,00%	10,3400	10,8000	10,3400	9.792	,00
04/3/2005	10,6000	0,57%	10,5800	10,6600	10,4800	15.286	,00
03/3/2005	10,5400	0,00%	10,6400	10,6400	10,3600	9.248	,00
02/3/2005	10,5400	-1,31%	10,4000	10,8800	10,3000	10.648	,00
01/3/2005	10,6800	0,00%	10,7200	10,7200	10,5000	8.431	,00
28/2/2005	10,6800	0,56%	10,7000	10,8000	10,5800	9.596	,00
25/2/2005	10,6200	-0,75%	10,7800	10,7800	10,5200	11.258	,00
24/2/2005	10,7000	-0,37%	10,8200	10,8200	10,5200	11.695	,00
23/2/2005	10,7400	0,75%	10,7800	10,9400	10,6400	30.134	,00
22/2/2005	10,6600	2,30%	10,4800	10,9400	10,2000	51.954	,00
21/2/2005	10,4200	1,56%	10,3800	10,6400	10,3000	29.288	,00
18/2/2005	10,2600	0,20%	10,3000	10,3000	10,0200	19.467	,00
17/2/2005	10,2400	0,59%	10,2200	10,2400	10,1000	35.198	,00
16/2/2005	10,1800	0,39%	10,1800	10,3800	10,0800	20.698	,00
15/2/2005	10,1400	0,40%	10,1000	10,1800	9,9800	24.040	,00
14/2/2005	10,1000	1,61%	9,9400	10,2400	9,9400	65.570	,00
11/2/2005	9,9400	1,43%	9,8400	9,9600	9,7600	65.068	,00
10/2/2005	9,8000	0,00%	9,8000	9,8800	9,7000	84.038	,00
09/2/2005	9,8000	0,00%	9,8000	9,8000	9,7000	9.322	,00
08/2/2005	9,8000	-0,41%	9,8400	9,8600	9,7000	16.280	,00
07/2/2005	9,8400	0,00%	9,8400	9,8400	9,7600	26.268	,00
04/2/2005	9,8400	1,03%	9,7400	9,8600	9,7200	12.982	,00
03/2/2005	9,7400	-0,20%	9,7000	9,7800	9,6400	18.120	,00
02/2/2005	9,7600	-0,41%	9,7200	9,7800	9,6600	15.600	,00
01/2/2005	9,8000	0,00%	9,8200	9,8200	9,7400	8.040	,00
31/1/2005	9,8000	-0,61%	9,8600	9,8800	9,7400	76.906	,00
28/1/2005	9,8600	0,82%	9,8000	9,8600	9,6400	14.140	,00
27/1/2005	9,7800	0,00%	9,8000	9,8000	9,7000	20.560	,00
26/1/2005	9,7800	0,20%	9,7600	9,8000	9,7000	9.510	,00
25/1/2005	9,7600	-0,41%	9,8400	9,8800	9,6600	92.129	,00
24/1/2005	9,8000	0,41%	9,7800	9,8800	9,7200	17.914	,00
21/1/2005	9,7600	0,41%	9,7200	9,7600	9,6200	32.687	,00
20/1/2005	9,7200	-0,41%	9,7600	9,7600	9,6200	11.438	,00
19/1/2005	9,7600	0,00%	9,7600	9,7600	9,6200	16.128	,00
18/1/2005	9,7600	-0,41%	9,8200	9,8200	9,6800	15.298	,00
17/1/2005	9,8000	-1,61%	9,9000	9,9600	9,7000	11.070	,00
14/1/2005	9,9600	0,61%	9,9400	9,9800	9,8000	45.428	,00
13/1/2005	9,9000	1,43%	9,7600	9,9600	9,7000	22.920	,00
12/1/2005	9,7600	0,21%	9,7400	9,8000	9,6200	21.148	,00
11/1/2005	9,7400	-0,61%	9,8800	9,8800	9,6800	25.274	,00
10/1/2005	9,8000	-0,20%	9,9200	9,9200	9,7000	10.894	,00
07/1/2005	9,8200	-0,41%	9,9000	9,9000	9,7400	10.562	,00
05/1/2005	9,8600	-0,20%	9,9200	9,9400	9,7800	8.860	,00
04/1/2005	9,8800	0,82%	9,8800	9,9400	9,8000	13.658	,00
03/1/2005	9,8000	1,24%	9,7000	9,8800	9,6400	21.570	,00
31/12/2004	9,6800	0,21%	9,6600	9,6800	9,5800	9.910	,00
30/12/2004	9,6600	0,21%	9,6600	9,6600	9,5400	8.870	,00
29/12/2004	9,6400	0,63%	9,5800	9,6600	9,5000	16.620	,00
28/12/2004	9,5800	0,00%	9,5800	9,7000	9,4800	13.654	,00
27/12/2004	9,5800	0,42%	9,5800	9,6600	9,4800	14.312	,00
24/12/2004	9,5400	-0,21%	9,7200	9,7200	9,4400	7.910	,00
23/12/2004	9,5600	0,00%	9,5600	9,5800	9,4600	9.731	,00
22/12/2004	9,5600	0,00%	9,6000	9,6000	9,4800	18.588	,00
21/12/2004	9,5600	0,63%	9,5400	9,5600	9,5000	29.480	,00
20/12/2004	9,5000	0,21%	9,4200	9,5000	9,4000	21.974	,00
17/12/2004	9,4800	-0,21%	9,5400	9,5400	9,3800	21.936	,00
16/12/2004	9,5000	-0,42%	9,5400	9,5800	9,3800	41.400	,00
15/12/2004	9,5400	0,21%	9,5200	9,5400	9,4000	13.290	,00
14/12/2004	9,5200	-0,42%	9,5600	9,5600	9,4600	17.352	,00
13/12/2004	9,5600	0,21%	9,5400	9,5600	9,4600	11.820	,00
10/12/2004	9,5400	0,00%	9,5800	9,5800	9,4800	9.904	,00
09/12/2004	9,5400	0,21%	9,5600	9,6000	9,4600	9.372	,00
08/12/2004	9,5200	0,00%	9,5800	9,5800	9,4000	11.288	,00
07/12/2004	9,5200	0,63%	9,4600	9,5600	9,4000	20.238	,00
06/12/2004	9,4600	-0,21%	9,4800	9,4800	9,3600	15.690	,00
03/12/2004	9,4800	0,21%	9,4600	9,5200	9,4400	15.194	,00
02/12/2004	9,4600	-0,42%	9,5600	9,5800	9,3000	25.786	,00
01/12/2004	9,5000	0,00%	9,5400	9,5600	9,4000	12.748	,00
30/11/2004	9,5000	0,42%	9,5200	9,5400	9,3600	11.690	,00
29/11/2004	9,4600	-0,21%	9,4400	9,5800	9,3800	25.733	,00
26/11/2004	9,4800	1,50%	9,4200	9,5600	9,3400	12.925	,00
25/11/2004	9,3400	0,43%	9,3200	9,4000	9,2400	18.306	,00
24/11/2004	9,3000	-0,43%	9,3400	9,3800	9,2400	10.104	,00
23/11/2004	9,3400	-0,21%	9,4000	9,4000	9,2600	10.352	,00
22/11/2004	9,3600	0,21%	9,3800	9,4000	9,1400	25.764	,00
19/11/2004	9,3400	-0,21%	9,4000	9,4000	9,3200	64.738	,00
18/11/2004	9,3600	-0,43%	9,4000	9,4600	9,3200	14.988	,00
17/11/2004	9,4000	0,00%	9,4000	9,5200	9,3200	14.987	,00
16/11/2004	9,4000	-0,42%	9,4800	9,5600	9,3400	7.870	,00
15/11/2004	9,4400	0,21%	9,5000	9,5000	9,3800	8.604	,00
12/11/2004	9,4200	0,64%	9,3600	9,4400	9,2600	20.606	,00
11/11/2004	9,3600	-0,64%	9,4800	9,4800	9,2800	18.342	,00
10/11/2004	9,4200	0,00%	9,4800	9,4800	9,3800	16.480	,00
09/11/2004	9,4200	-0,42%	9,4600	9,5800	9,3600	11.710	,00
08/11/2004	9,4600	0,00%	9,4800	9,5000	9,4000	13.104	,00
05/11/2004	9,4600	0,00%	9,5400	9,5800	9,3800	14.639	,00
04/11/2004	9,4600	-0,21%	9,4800	9,4800	9,4000	9.736	,00
03/11/2004	9,4800	0,21%	9,5000	9,6000	9,3800	14.311	,00
02/11/2004	9,4600	-0,42%	9,5000	9,5200	9,4200	49.770	,00
01/11/2004	9,5000	0,00%	9,5000	9,5000	9,3400	9.580	,00
29/10/2004	9,5000	0,00%	9,5000	9,6000	9,4200	13.908	,00
27/10/2004	9,5000	0,00%	9,5000	9,5000	9,3800	24.453	,00
26/10/2004	9,5000	0,21%	9,4800	9,5000	9,4000	10.126	,00
25/10/2004	9,4800	-0,21%	9,5000	9,5000	9,4000	9.470	,00
22/10/2004	9,5000	-0,42%	9,5000	9,5600	9,4400	72.971	,00
21/10/2004	9,5400	-0,21%	9,6000	9,6600	9,4800	58.622	,00
20/10/2004	9,5600	0,42%	9,5800	9,6600	9,5000	48.930	,00
19/10/2004	9,5200	0,42%	9,4200	9,5800	9,4200	46.336	,00
18/10/2004	9,4800	0,21%	9,3800	9,5400	9,3800	26.806	,00
15/10/2004	9,4600	0,21%	9,5000	9,5400	9,3400	10.748	,00
14/10/2004	9,4400	0,43%	9,4200	9,4800	9,3200	13.156	,00
13/10/2004	9,4000	0,21%	9,5200	9,5200	9,3200	7.838	,00
12/10/2004	9,3800	0,21%	9,4600	9,5600	9,2400	9.929	,00
11/10/2004	9,3600	0,00%	9,4400	9,4400	9,2000	10.379	,00
08/10/2004	9,3600	-1,27%	9,4800	9,4800	9,1800	13.838	,00
07/10/2004	9,4800	-0,84%	9,5600	9,6800	9,3600	22.868	,00
06/10/2004	9,5600	0,00%	9,5600	9,6400	9,4800	10.582	,00
05/10/2004	9,5600	-1,04%	9,7400	9,7400	9,4200	32.280	,00
04/10/2004	9,6600	-0,21%	9,7000	9,7600	9,5200	22.550	,00
01/10/2004	9,6800	-0,21%	9,7000	9,7200	9,5800	8.026	,00
30/9/2004	9,7000	0,00%	9,7000	9,7200	9,5800	8.470	,00
29/9/2004	9,7000	0,00%	9,7000	9,7200	9,5800	8.922	,00
28/9/2004	9,7000	-0,41%	9,8000	9,8000	9,5600	17.982	,00
27/9/2004	9,7400	-0,41%	9,7800	9,8000	9,7000	7.648	,00
24/9/2004	9,7800	0,20%	9,7600	9,7800	9,7000	7.160	,00
23/9/2004	9,7600	0,41%	9,7200	9,7600	9,5800	15.190	,00
22/9/2004	9,7200	0,00%	9,7200	9,7600	9,6600	8.078	,00
21/9/2004	9,7200	-0,82%	9,8600	9,8800	9,5200	19.744	,00
20/9/2004	9,8000	-0,41%	9,8600	9,8600	9,7200	10.748	,00
17/9/2004	9,8400	-0,40%	9,8800	9,8800	9,6800	9.888	,00
16/9/2004	9,8800	-0,20%	9,9200	9,9600	9,7600	7.550	,00
15/9/2004	9,9000	0,00%	9,9000	9,9600	9,8200	21.312	,00
14/9/2004	9,9000	0,00%	9,9200	9,9600	9,7800	8.080	,00
13/9/2004	9,9000	-0,60%	10,0600	10,0600	9,8200	11.110	,00
10/9/2004	9,9600	0,00%	10,0000	10,0000	9,8400	7.850	,00
09/9/2004	9,9600	0,20%	9,9400	9,9800	9,8800	9.360	,00
08/9/2004	9,9400	-0,40%	9,9800	10,0600	9,8800	7.430	,00
07/9/2004	9,9800	-0,20%	10,0000	10,0000	9,8600	9.104	,00
06/9/2004	10,0000	-0,40%	10,0400	10,0400	9,9000	8.470	,00
03/9/2004	10,0400	0,40%	10,0000	10,0400	9,9000	9.990	,00
02/9/2004	10,0000	0,00%	10,0000	10,0000	9,9000	8.608	,00
01/9/2004	10,0000	0,20%	9,9800	10,0000	9,9000	14.918	,00
31/8/2004	9,9800	-0,20%	9,9600	10,0000	9,9400	7.190	,00
30/8/2004	10,0000	0,00%	10,0000	10,0000	9,9000	10.060	,00
27/8/2004	10,0000	0,00%	10,0000	10,0000	9,9000	8.614	,00
26/8/2004	10,0000	0,00%	10,0000	10,0000	9,9000	7.016	,00
25/8/2004	10,0000	0,00%	10,0000	10,0000	9,9000	27.408	,00
24/8/2004	10,0000	0,20%	10,0800	10,1200	9,8800	14.540	,00
23/8/2004	9,9800	0,20%	10,0000	10,0000	9,8800	10.310	,00
20/8/2004	9,9600	0,20%	10,0400	10,0600	9,9400	8.376	,00
19/8/2004	9,9400	-1,58%	10,1000	10,1800	9,9200	10.820	,00
18/8/2004	10,1000	0,00%	10,0400	10,1600	9,9800	7.780	,00
17/8/2004	10,1000	0,00%	10,1000	10,1000	9,9400	11.470	,00
16/8/2004	10,1000	0,00%	10,0400	10,1200	9,7400	7.954	,00
12/8/2004	10,1000	-0,59%	10,2000	10,2000	10,0800	8.312	,00
11/8/2004	10,1600	0,40%	10,1800	10,1800	10,0800	8.258	,00
10/8/2004	10,1200	0,60%	10,0800	10,1800	10,0000	12.036	,00
09/8/2004	10,0600	0,40%	10,0400	10,0800	9,9600	9.830	,00
06/8/2004	10,0200	-0,40%	10,0600	10,0600	9,9200	9.620	,00
05/8/2004	10,0600	-0,20%	10,0800	10,1000	9,9600	15.274	,00
04/8/2004	10,0800	-0,40%	10,1600	10,1600	10,0000	7.100	,00
03/8/2004	10,1200	0,00%	10,1200	10,1600	10,0000	10.616	,00
02/8/2004	10,1200	0,20%	10,1400	10,1600	10,0200	11.320	,00
30/7/2004	10,1000	-0,59%	10,1600	10,3000	9,9800	12.442	,00
29/7/2004	10,1600	0,00%	10,1600	10,2200	10,0400	8.590	,00
28/7/2004	10,1600	-0,20%	10,1800	10,4800	10,0800	32.909	,00
27/7/2004	10,1800	3,46%	9,9600	10,4600	9,8200	30.464	,00
26/7/2004	9,8400	0,41%	9,8400	9,8600	9,7000	8.786	,00
23/7/2004	9,8000	-0,41%	9,8600	9,9400	9,6600	105.982	,00
22/7/2004	9,8400	0,20%	9,8200	9,8800	9,6800	106.240	,00
21/7/2004	9,8200	-1,01%	9,9200	9,9800	9,6600	11.872	,00
20/7/2004	9,9200	0,00%	9,9400	9,9400	9,7800	8.000	,00
19/7/2004	9,9200	0,61%	9,9200	9,9400	9,8400	7.090	,00
16/7/2004	9,8600	-0,60%	9,9400	9,9400	9,7400	21.960	,00
15/7/2004	9,9200	0,81%	9,8400	9,9400	9,7800	26.760	,00
14/7/2004	9,8400	-0,81%	9,9400	9,9600	9,7800	15.492	,00
13/7/2004	9,9200	0,00%	10,0200	10,0400	9,8400	10.140	,00
12/7/2004	9,9200	0,40%	10,0000	10,0000	9,7800	8.676	,00
09/7/2004	9,8800	0,41%	9,9600	10,0000	9,7400	14.940	,00
08/7/2004	9,8400	-0,81%	9,9400	10,0200	9,7600	11.092	,00
07/7/2004	9,9200	0,00%	10,0000	10,0000	9,8000	6.830	,00
06/7/2004	9,9200	-0,60%	10,0000	10,0000	9,8400	8.164	,00
05/7/2004	9,9800	0,00%	10,0000	10,0000	9,9200	6.890	,00
02/7/2004	9,9800	-0,40%	10,0200	10,0200	9,8400	8.730	,00
01/7/2004	10,0200	0,60%	9,9800	10,1000	9,9000	47.788	,00
30/6/2004	9,9600	-0,20%	9,9800	9,9800	9,8600	8.608	,00
29/6/2004	9,9800	0,20%	9,9600	9,9800	9,9000	9.230	,00
28/6/2004	9,9600	-0,20%	9,8400	10,0000	9,8400	16.376	,00
25/6/2004	9,9800	0,00%	9,9800	9,9800	9,9000	36.779	,00
24/6/2004	9,9800	0,00%	9,9800	10,0000	9,8800	10.460	,00
23/6/2004	9,9800	0,20%	10,0000	10,0400	9,8400	8.876	,00
22/6/2004	9,9600	-0,40%	10,0200	10,0200	9,8200	9.243	,00
21/6/2004	10,0000	0,00%	10,1400	10,1400	9,9000	11.030	,00
18/6/2004	10,0000	0,40%	9,9800	10,0400	9,8800	15.910	,00
17/6/2004	9,9600	-0,20%	10,0400	10,1000	9,8800	8.914	,00
16/6/2004	9,9800	0,20%	10,0400	10,0400	9,8400	12.508	,00
15/6/2004	9,9600	0,20%	9,9800	10,0000	9,8200	7.594	,00
14/6/2004	9,9400	-0,20%	9,9800	9,9800	9,8200	12.470	,00
11/6/2004	9,9600	0,61%	10,0000	10,0000	9,8400	9.964	,00
10/6/2004	9,9000	-0,80%	9,9400	10,0000	9,9000	5.680	,00
09/6/2004	9,9800	0,20%	10,0400	10,0400	9,8400	7.270	,00
08/6/2004	9,9600	0,40%	9,8200	10,0000	9,7800	64.850	,00
07/6/2004	9,9200	0,20%	9,9200	9,9400	9,7800	11.526	,00
04/6/2004	9,9000	0,00%	9,9000	9,9200	9,7200	23.800	,00
03/6/2004	9,9000	-0,80%	9,9800	9,9800	9,8000	13.535	,00
02/6/2004	9,9800	-0,80%	10,0600	10,1000	9,8600	8.866	,00
01/6/2004	10,0600	0,60%	10,0000	10,0600	9,8600	25.300	,00
28/5/2004	10,0000	-0,20%	10,0200	10,0200	9,8800	13.088	,00
27/5/2004	10,0200	0,20%	10,0800	10,0800	9,9000	27.605	,00
26/5/2004	10,0000	1,42%	9,8600	10,0400	9,7600	16.670	,00
25/5/2004	9,8600	0,00%	9,8600	9,8600	9,6800	13.730	,00
24/5/2004	9,8600	-0,20%	9,8800	9,8800	9,7200	12.688	,00
21/5/2004	9,8800	-1,00%	10,0000	10,0800	9,7400	20.440	,00
20/5/2004	9,9800	-0,60%	10,0400	10,0600	9,9000	12.424	,00
19/5/2004	10,0400	-0,40%	10,0800	10,0800	9,9000	13.380	,00
18/5/2004	10,0800	0,40%	10,0400	10,1000	9,8800	27.922	,00
17/5/2004	10,0400	-0,59%	10,1000	10,1000	9,9000	13.304	,00
14/5/2004	10,1000	0,00%	10,1400	10,1400	9,9600	14.124	,00
13/5/2004	10,1000	0,80%	10,0200	10,1600	9,9600	32.844	,00
12/5/2004	10,0200	-0,60%	10,1000	10,1400	9,9000	46.760	,00
11/5/2004	10,0800	0,60%	10,1000	10,1400	9,9400	11.764	,00
10/5/2004	10,0200	-1,38%	10,1600	10,1600	9,8400	15.996	,00
07/5/2004	10,1600	0,00%	10,1200	10,1800	10,0400	18.413	,00
06/5/2004	10,1600	0,00%	10,1600	10,2000	10,0200	13.500	,00
05/5/2004	10,1600	-0,20%	10,1800	10,2000	10,0000	13.390	,00
04/5/2004	10,1800	0,20%	10,1600	10,1800	10,0000	12.266	,00
03/5/2004	10,1600	-0,59%	10,2200	10,2200	10,0200	25.810	,00
30/4/2004	10,2200	0,59%	10,1600	10,2800	10,0200	20.530	,00
29/4/2004	10,1600	1,80%	9,9600	10,1800	9,8000	932.894	,00
28/4/2004	9,9800	0,00%	10,0400	10,0800	9,8000	20.342	,00
27/4/2004	9,9800	0,00%	9,9800	9,9800	9,8200	8.328	,00
26/4/2004	9,9800	0,00%	9,9800	10,1000	9,8600	9.766	,00
23/4/2004	9,9800	0,81%	9,9200	10,0600	9,7800	38.217	,00
22/4/2004	9,9000	0,20%	9,9200	9,9600	9,7800	12.892	,00
21/4/2004	9,8800	0,41%	9,8400	9,9000	9,7400	14.930	,00
20/4/2004	9,8400	-0,40%	9,9000	9,9200	9,7600	12.372	,00
19/4/2004	9,8800	0,00%	9,8800	9,9400	9,7600	8.556	,00
16/4/2004	9,8800	0,00%	9,9000	9,9000	9,7600	7.740	,00
15/4/2004	9,8800	0,00%	9,8800	9,9200	9,7400	8.712	,00
14/4/2004	9,8800	-0,80%	9,9600	9,9600	9,7800	4.566	,00
13/4/2004	9,9600	0,00%	9,8600	9,9800	9,8200	12.710	,00
08/4/2004	9,9600	0,20%	9,9800	10,0000	9,8600	5.631	,00
07/4/2004	9,9400	0,20%	9,9600	9,9800	9,8400	8.388	,00
06/4/2004	9,9200	0,20%	9,9600	9,9600	9,7800	26.948	,00
05/4/2004	9,9000	0,20%	9,9200	9,9200	9,7400	10.858	,00
02/4/2004	9,8800	0,61%	9,8000	9,9000	9,6600	9.470	,00
01/4/2004	9,8200	0,41%	9,7800	9,8600	9,6200	29.079	,00
31/3/2004	9,7800	-1,41%	10,0000	10,0000	9,7600	11.808	,00
30/3/2004	9,9200	0,81%	9,9400	9,9800	9,8000	9.634	,00
29/3/2004	9,8400	1,03%	9,8000	9,8600	9,7000	9.500	,00
26/3/2004	9,7400	1,88%	9,8000	9,9200	9,5000	7.600	,00
24/3/2004	9,5600	-0,21%	9,6200	9,8600	9,4200	7.560	,00
23/3/2004	9,5800	0,42%	9,6400	9,7000	9,4600	8.576	,00
22/3/2004	9,5400	-1,85%	9,7600	9,8000	9,4200	10.940	,00
19/3/2004	9,7200	-0,21%	9,7000	9,8800	9,6200	8.550	,00
18/3/2004	9,7400	0,83%	9,6800	9,7800	9,5600	9.760	,00
17/3/2004	9,6600	1,26%	9,6000	9,6600	9,4200	14.540	,00
16/3/2004	9,5400	2,14%	9,3400	9,5400	9,3000	9.452	,00
15/3/2004	9,3400	-2,91%	9,6200	9,6400	9,3200	11.758	,00
12/3/2004	9,6200	-0,62%	9,6800	9,9000	9,4600	11.150	,00
11/3/2004	9,6800	-0,62%	9,7400	9,7400	9,4400	7.618	,00
10/3/2004	9,7400	-0,20%	9,8200	9,8200	9,5800	8.760	,00
09/3/2004	9,7600	-0,20%	9,7800	9,8000	9,5600	11.540	,00
08/3/2004	9,7800	-0,61%	9,9000	10,0600	9,6600	10.370	,00
05/3/2004	9,8400	0,61%	9,7800	9,8600	9,6000	22.750	,00
04/3/2004	9,7800	0,82%	9,5600	9,7800	9,5600	16.677	,00
03/3/2004	9,7000	-0,61%	9,7600	9,7600	9,5400	32.180	,00
02/3/2004	9,7600	0,00%	9,6400	9,7800	9,6400	11.988	,00
01/3/2004	9,7600	-0,81%	9,9400	9,9400	9,6200	18.662	,00
27/2/2004	9,8400	0,41%	9,8600	9,9000	9,6800	8.474	,00
26/2/2004	9,8000	-0,41%	9,8800	9,9000	9,6400	11.032	,00
25/2/2004	9,8400	-1,20%	9,9400	9,9600	9,7200	7.332	,00
24/2/2004	9,9600	-0,60%	10,0200	10,0400	9,8200	10.888	,00
20/2/2004	10,0200	0,20%	10,0000	10,0200	9,8200	28.853	,00
19/2/2004	10,0000	0,20%	9,9800	10,0200	9,8600	12.978	,00
18/2/2004	9,9800	0,81%	9,9800	10,0200	9,8600	9.404	,00
17/2/2004	9,9000	-1,79%	10,0800	10,0800	9,8800	21.220	,00
16/2/2004	10,0800	0,00%	10,0800	10,0800	9,9000	10.912	,00
13/2/2004	10,0800	0,00%	10,0400	10,1000	9,9200	7.576	,00
12/2/2004	10,0800	0,00%	10,0800	10,1200	9,9200	11.584	,00
11/2/2004	10,0800	0,00%	10,0800	10,1000	9,9400	9.033	,00
10/2/2004	10,0800	-0,40%	10,1200	10,1400	9,8800	33.640	,00
09/2/2004	10,1200	0,00%	10,1200	10,1400	10,0200	23.090	,00
06/2/2004	10,1200	0,00%	10,2000	10,2200	9,9800	14.761	,00
05/2/2004	10,1200	0,20%	10,1000	10,1600	9,9800	18.268	,00
04/2/2004	10,1000	0,60%	10,0400	10,1200	9,9000	22.362	,00
03/2/2004	10,0400	-0,40%	10,0800	10,1800	9,9000	9.168	,00
02/2/2004	10,0800	0,20%	10,2800	10,2800	9,9000	11.472	,00
30/1/2004	10,0600	0,60%	10,0000	10,0600	9,8600	17.094	,00
29/1/2004	10,0000	1,01%	9,8400	10,6000	9,7800	99.902	,00
28/1/2004	9,9000	-0,40%	9,9400	10,0000	9,7800	28.446	,00
27/1/2004	9,9400	-0,40%	9,9800	10,0800	9,7800	15.530	,00
26/1/2004	9,9800	-0,60%	10,0200	10,0800	9,7400	14.348	,00
23/1/2004	10,0400	0,00%	10,0600	10,1000	9,8800	15.372	,00
22/1/2004	10,0400	0,00%	10,0400	10,0800	9,8800	11.174	,00
21/1/2004	10,0400	0,20%	10,1000	10,1200	9,8800	44.134	,00
20/1/2004	10,0200	-1,18%	10,1400	10,1400	9,9000	19.516	,00
19/1/2004	10,1400	1,81%	9,9600	10,2000	9,9000	26.846	,00
16/1/2004	9,9600	0,00%	9,9600	10,0000	9,8200	8.456	,00
15/1/2004	9,9600	0,00%	9,9600	9,9800	9,8000	24.902	,00
14/1/2004	9,9600	0,00%	9,9600	9,9800	9,7800	21.220	,00
13/1/2004	9,9600	0,00%	9,9800	10,0000	9,6000	125.818	,00
12/1/2004	9,9600	0,40%	9,9000	10,1000	9,8000	8.800	,00
09/1/2004	9,9200	0,81%	9,8400	9,9800	9,6400	36.707	,00
08/1/2004	9,8400	0,61%	9,7800	9,8600	9,6200	23.464	,00
07/1/2004	9,7800	0,20%	9,7400	9,8000	9,6400	17.462	,00
05/1/2004	9,7600	0,21%	9,7400	9,8600	9,5800	20.740	,00
02/1/2004	9,7400	1,04%	9,7600	9,7600	9,6000	10.080	,00
31/12/2003	9,6400	0,00%	9,6200	9,7000	9,5000	11.778	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΜΕΒΑ	9,0500	2,84 %	0,2500	27.783
ΙΝΛΙΦ	5,5400	2,59 %	0,1400	7.626
ΠΑΙΡ	0,9500	2,37 %	0,0220	334
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
MTLN	43,3400	1,74 %	0,7400	104.103
ΠΡΔ	0,4800	1,69 %	0,0080	2.500
ΜΙΝ	0,6500	1,56 %	0,0100	250
ΑΛΜΥ	4,9200	1,44 %	0,0700	9.771
ΑΝΔΡΟ	7,4400	1,36 %	0,1000	760

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,7100	-4,81 %	-0,3900	984.094
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΧΑΙΔΕ	0,7300	-3,95 %	-0,0300	1.824
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
EIS	1,6700	-3,13 %	-0,0540	44.630
ΒΟΣΥΣ	2,1000	-2,78 %	-0,0600	400
ΕΥΡΩΒ	3,2550	-2,63 %	-0,0880	1.171.999
ΟΛΥΜΠ	2,2900	-2,55 %	-0,0600	1.241
ΔΡΟΜΕ	0,3240	-2,41 %	-0,0080	1.501
ΠΕΙΡ	6,6640	-2,40 %	-0,1640	978.368

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,7100	-4,81 %	-0,3900	7.574.939
ΕΤΕ	12,5500	-1,03 %	-0,1300	7.472.790
ΠΕΙΡ	6,6640	-2,40 %	-0,1640	6.600.427
ΜΠΕΛΑ	27,2200	-1,09 %	-0,3000	4.948.073
MTLN	43,3400	1,74 %	0,7400	4.505.056
ΕΥΡΩΒ	3,2550	-2,63 %	-0,0880	3.870.507
ΑΛΦΑ	3,4070	-1,96 %	-0,0680	3.768.247
ΟΠΑΠ	18,2500	0,77 %	0,1400	1.444.377
ΔΕΗ	15,1000	-0,66 %	-0,1000	1.387.739
TITC	38,8500	-1,15 %	-0,4500	1.031.565

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2550	-2,63 %	1.171.999	3,87εκ.
ΑΛΦΑ	3,4070	-1,96 %	1.099.433	3,77εκ.
ΕΛΠΕ	7,7100	-4,81 %	984.306	7,58εκ.
ΠΕΙΡ	6,6640	-2,40 %	978.368	6,60εκ.
ΕΤΕ	12,5500	-1,03 %	587.701	7,47εκ.
ΙΝΛΟΤ	1,1140	-0,89 %	393.792	440χιλ.
ΦΒΜΕΖΖ	0,0669	0,60 %	292.800	19.222
ΜΠΕΛΑ	27,2200	-1,09 %	180.279	4,95εκ.
CREDIA	1,4460	-1,09 %	162.551	236,5χιλ.
ONYX	2,3000	-0,86 %	121.982	217,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΕΛΠΕ	7,7100	-4,81 %	984.306	0,32 %
EIS	1,6700	-3,13 %	44.630	0,29 %
ΜΕΒΑ	9,0500	2,84 %	27.783	0,26 %
ΒΙΟΣΚ	3,2000	1,27 %	38.022	0,22 %
ΣΠΙ	0,5940	-1,66 %	22.786	0,22 %
ONYX	2,3000	-0,86 %	121.982	0,18 %
ΡΕΒΟΙΛ	1,6950	1,19 %	36.713	0,17 %
ΜΠΕΛΑ	27,2200	-1,09 %	180.279	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	2.081	5,07 %
ΑΤΕΚ	1,6700	-1,76 %	1.051	4,79 %
ΔΑΙΟΣ	7,1000	-0,70 %	600	4,20 %
ΕΒΡΟΦ	2,7300	0,00 %	4.401	4,03 %
ΦΒΜΕΖΖ	0,0669	0,60 %	292.800	3,91 %
ΣΕΝΤΡ	0,3300	-2,37 %	2.150	3,85 %
ΦΡΙΓΟ	0,4900	0,41 %	16.603	3,69 %
ΜΙΓ	3,8400	-0,52 %	3.056	3,63 %
ΤΖΚΑ	1,3800	0,00 %	10.541	3,62 %
ΙΚΤΙΝ	0,4000	-1,72 %	13.748	3,56 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%