Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,7400 €

0,2200 (2,93%)

Άνοιγμα 7,5800
Υψηλό 7,9000
Χαμηλό 7,5800

Όγκος 4.684
Τζίρος 36.393 €
Πράξεις 59

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2005	2,2800	-1,72%	2,2400	2,3200	2,2000	3.138	7.099,60
30/5/2005	2,3200	0,00%	2,2000	2,3200	2,2000	1.270	2.882,00
27/5/2005	2,3200	-3,33%	2,2800	2,3200	2,2400	2.338	5.333,50
26/5/2005	2,4000	1,69%	2,4000	2,4000	2,2800	2.440	5.762,50
25/5/2005	2,3600	1,72%	2,3200	2,3600	2,3200	4.698	10.943,90
24/5/2005	2,3200	-3,33%	2,4000	2,4400	2,3200	2.243	5.338,00
23/5/2005	2,4000	0,00%	2,4400	2,4400	2,3200	1.525	3.673,50
20/5/2005	2,4000	3,45%	2,3200	2,4000	2,3200	2.450	5.749,00
19/5/2005	2,3200	-4,92%	2,3600	2,4400	2,3200	3.063	7.388,50
18/5/2005	2,4400	0,00%	2,4400	2,4400	2,4000	1.250	3.012,20
17/5/2005	2,4400	0,00%	2,4000	2,4800	2,4000	2.225	5.436,50
16/5/2005	2,4400	-1,61%	2,4800	2,5200	2,3200	6.470	15.659,60
13/5/2005	2,4800	-6,06%	2,6000	2,6000	2,4400	2.475	6.208,80
12/5/2005	2,6400	4,76%	2,5600	2,6400	2,5600	1.638	4.268,50
11/5/2005	2,5200	-1,56%	2,5200	2,5600	2,4800	1.700	4.282,00
10/5/2005	2,5600	0,00%	2,4800	2,5600	2,4400	3.890	9.757,20
09/5/2005	2,5600	0,00%	2,4800	2,5600	2,4400	1.388	3.483,10
06/5/2005	2,5600	-3,03%	2,6000	2,6400	2,5200	2.153	5.533,60
05/5/2005	2,6400	1,54%	2,4800	2,6400	2,4800	473	1.231,80
04/5/2005	2,6000	-1,52%	2,6000	2,6400	2,4400	2.943	7.625,10
03/5/2005	2,6400	0,00%	2,6400	2,6400	2,6400		,00
28/4/2005	2,6400	0,00%	2,6400	2,6400	2,5200	1.563	4.088,00
27/4/2005	2,6400	0,00%	2,6400	2,6400	2,6000	875	2.290,00
26/4/2005	2,6400	0,00%	2,6400	2,6400	2,5200	2.550	6.585,40
25/4/2005	2,6400	0,00%	2,4800	2,6400	2,4800	278	721,60
22/4/2005	2,6400	0,00%	2,6400	2,6800	2,6000	850	2.248,70
21/4/2005	2,6400	-1,49%	2,6000	2,6400	2,6000	750	1.970,00
20/4/2005	2,6800	0,00%	2,6800	2,6800	2,6800	863	2.311,50
19/4/2005	2,6800	0,00%	2,6800	2,6800	2,6000	313	836,50
18/4/2005	2,6800	0,00%	2,6800	2,6800	2,5600	1.083	2.846,60
15/4/2005	2,6800	-1,47%	2,6800	2,6800	2,5600	425	1.138,70
14/4/2005	2,7200	0,00%	2,7600	2,7600	2,6800	1.263	3.431,50
13/4/2005	2,7200	0,00%	2,7200	2,7200	2,6400	925	2.485,50
12/4/2005	2,7200	0,00%	2,7200	2,7600	2,6800	1.413	3.835,60
11/4/2005	2,7200	0,00%	2,7200	2,7200	2,6800	540	1.452,60
08/4/2005	2,7200	0,00%	2,7200	2,7200	2,6000	1.390	3.740,40
07/4/2005	2,7200	0,00%	2,6400	2,7200	2,6400	1.440	3.865,10
06/4/2005	2,7200	-2,86%	2,7200	2,7200	2,6800	1.280	3.448,00
05/4/2005	2,8000	0,00%	2,7600	2,8000	2,7200	1.630	4.516,40
04/4/2005	2,8000	0,00%	2,8000	2,8400	2,6400	1.200	3.375,50
01/4/2005	2,8000	0,00%	2,8000	2,8000	2,7600	950	2.632,50
31/3/2005	2,8000	4,48%	2,6400	2,8000	2,6000	1.770	4.664,30
30/3/2005	2,6800	-2,90%	2,7200	2,7200	2,6800	3.850	10.420,50
29/3/2005	2,7600	-1,43%	2,8000	2,8000	2,7200	1.525	4.186,00
24/3/2005	2,8000	1,45%	2,7600	2,8000	2,7600	128	354,40
23/3/2005	2,7600	2,99%	2,7600	2,7600	2,7600	238	655,50
22/3/2005	2,6800	-1,47%	2,7200	2,7200	2,5600	3.385	8.927,10
21/3/2005	2,7200	-6,85%	2,8000	2,8000	2,6800	3.205	8.786,10
18/3/2005	2,9200	2,82%	2,8000	2,9200	2,8000	750	2.158,30
17/3/2005	2,8400	-2,74%	2,9200	2,9200	2,7200	1.705	4.785,40
16/3/2005	2,9200	-6,41%	3,0800	3,0800	2,9200	1.748	5.226,50
15/3/2005	3,1200	-1,27%	3,1200	3,1600	2,9200	8.600	26.131,40
11/3/2005	3,1600	-1,25%	3,2000	3,2000	3,1200	1.438	4.559,00
10/3/2005	3,2000	-2,44%	3,1200	3,2400	3,0800	2.915	9.234,00
09/3/2005	3,2800	0,00%	3,1200	3,3600	3,1200	1.385	4.467,00
08/3/2005	3,2800	-2,38%	3,2000	3,3200	3,1200	5.318	17.079,90
07/3/2005	3,3600	2,44%	3,2000	3,3600	3,2000	213	685,60
04/3/2005	3,2800	-3,53%	3,4000	3,4000	3,2000	1.940	6.328,50
03/3/2005	3,4000	-1,16%	3,3200	3,4400	3,3200	1.550	5.153,00
02/3/2005	3,4400	-1,15%	3,3200	3,4800	3,2800	2.850	9.623,10
01/3/2005	3,4800	-3,33%	3,4000	3,4800	3,3600	1.325	4.521,00
28/2/2005	3,6000	-3,23%	3,4800	3,6400	3,4400	1.010	3.591,60
25/2/2005	3,7200	1,09%	3,5600	3,7200	3,5600	3.450	12.685,60
24/2/2005	3,6800	0,00%	3,6800	3,6800	3,6000	3.505	12.711,60
23/2/2005	3,6800	5,75%	3,4800	3,7600	3,4800	5.793	21.090,20
22/2/2005	3,4800	-3,33%	3,4800	3,4800	3,2800	2.820	9.614,20
21/2/2005	3,6000	-2,17%	3,6800	3,7600	3,5200	2.280	8.187,80
18/2/2005	3,6800	3,37%	3,6000	3,6800	3,6000	3.925	14.290,60
17/2/2005	3,5600	3,49%	3,5200	3,6400	3,4400	12.473	44.288,60
16/2/2005	3,4400	-3,37%	3,5200	3,6000	3,3600	10.850	37.883,00
15/2/2005	3,5600	0,00%	3,5200	3,6000	3,4400	5.820	20.485,80
14/2/2005	3,5600	-1,11%	3,8000	4,1200	3,4800	59.538	230.766,90
11/2/2005	3,6000	20,00%	3,0400	3,6000	3,0400	42.650	146.474,80
10/2/2005	3,0000	0,00%	3,0000	3,0000	2,9600	1.153	3.452,50
09/2/2005	3,0000	-1,32%	2,8800	3,0000	2,8800	900	2.645,60
08/2/2005	3,0400	0,00%	3,0000	3,1200	3,0000	2.943	9.014,50
07/2/2005	3,0400	5,56%	2,8800	3,0400	2,8400	9.478	28.181,70
04/2/2005	2,8800	0,00%	2,7600	2,9200	2,7600	4.045	11.561,30
03/2/2005	2,8800	0,00%	2,8400	2,8800	2,7600	2.765	7.819,20
02/2/2005	2,8800	-4,00%	2,9600	2,9600	2,8400	2.655	7.605,00
01/2/2005	3,0000	-1,32%	2,8800	3,0000	2,8800	710	2.088,60
31/1/2005	3,0400	1,33%	3,0800	3,0800	2,9200	5.750	17.337,20
28/1/2005	3,0000	11,94%	2,6800	3,0400	2,6800	15.988	45.355,70
27/1/2005	2,6800	0,00%	2,6800	2,6800	2,6000	4.790	12.712,50
26/1/2005	2,6800	0,00%	2,6800	2,6800	2,5600	3.308	8.816,40
25/1/2005	2,6800	-1,47%	2,7200	2,7200	2,6000	1.930	5.144,00
24/1/2005	2,7200	0,00%	2,6000	2,7200	2,6000	2.050	5.445,00
21/1/2005	2,7200	1,49%	2,6800	2,7200	2,6400	1.055	2.833,10
20/1/2005	2,6800	0,00%	2,6000	2,6800	2,6000	1.973	5.185,00
19/1/2005	2,6800	-1,47%	2,6000	2,6800	2,6000	800	2.084,00
18/1/2005	2,7200	0,00%	2,7200	2,7200	2,5600	4.993	13.080,00
17/1/2005	2,7200	-2,86%	2,6800	2,7600	2,6800	1.780	4.854,90
14/1/2005	2,8000	2,94%	2,7200	2,8000	2,6400	2.490	6.744,70
13/1/2005	2,7200	0,00%	2,6400	2,7200	2,6400	213	569,00
12/1/2005	2,7200	1,49%	2,6800	2,7200	2,6800	5.975	16.080,50
11/1/2005	2,6800	-1,47%	2,7200	2,7200	2,6000	583	1.570,70
10/1/2005	2,7200	0,00%	2,6400	2,7200	2,6000	3.200	8.440,00
07/1/2005	2,7200	0,00%	2,6000	2,7200	2,6000	1.550	4.134,20
05/1/2005	2,7200	-1,45%	2,7200	2,7200	2,6800	1.375	3.717,00
04/1/2005	2,7600	0,00%	2,6800	2,7600	2,5200	2.193	5.743,90
03/1/2005	2,7600	0,00%	2,6000	2,7600	2,5600	2.738	7.341,70
31/12/2004	2,7600	0,00%	2,7600	2,7600	2,6400	463	1.264,40
30/12/2004	2,7600	0,00%	2,6400	2,7600	2,6000	480	1.290,90
29/12/2004	2,7600	1,47%	2,7600	2,7600	2,7200	58	157,90
28/12/2004	2,7200	0,00%	2,6800	2,7200	2,6000	1.820	4.873,40
27/12/2004	2,7200	4,62%	2,7200	2,7200	2,6800	945	2.554,20
24/12/2004	2,6000	-5,80%	2,8000	2,8000	2,6000	135	370,00
23/12/2004	2,7600	0,00%	2,7200	2,7600	2,6400	1.573	4.200,20
22/12/2004	2,7600	2,99%	2,6400	2,7600	2,6000	728	1.916,50
21/12/2004	2,6800	1,52%	2,6800	2,9200	2,6400	7.203	20.135,10
20/12/2004	2,6400	-1,49%	2,6400	2,6800	2,5200	963	2.505,70
17/12/2004	2,6800	-1,47%	2,5600	2,6800	2,5600	1.410	3.636,60
16/12/2004	2,7200	0,00%	2,6400	2,7200	2,6400	2.025	5.357,50
15/12/2004	2,7200	0,00%	2,6800	2,7200	2,6800	368	987,30
14/12/2004	2,7200	0,00%	2,8000	2,8000	2,6400	2.583	6.963,00
13/12/2004	2,7200	1,49%	2,6800	2,7200	2,6800	675	1.814,00
10/12/2004	2,6800	-2,90%	2,7600	2,8000	2,6800	593	1.622,00
09/12/2004	2,7600	-1,43%	2,7600	2,7600	2,7200	905	2.495,80
08/12/2004	2,8000	0,00%	2,8000	2,8000	2,7200	4.210	11.713,20
07/12/2004	2,8000	0,00%	2,8400	2,8400	2,8000	2.295	6.455,00
06/12/2004	2,8000	0,00%	2,8000	2,8400	2,7600	2.000	5.573,50
03/12/2004	2,8000	-4,11%	2,8400	2,8400	2,8000	875	2.460,00
02/12/2004	2,9200	2,82%	2,8000	2,9200	2,8000	3.238	9.283,40
01/12/2004	2,8400	0,00%	2,8400	2,8800	2,7200	705	1.980,50
30/11/2004	2,8400	-2,74%	2,8000	2,8800	2,7600	775	2.184,50
29/11/2004	2,9200	0,00%	2,8800	2,9200	2,8000	5.725	16.539,00
26/11/2004	2,9200	0,00%	2,7200	2,9200	2,7200	468	1.327,10
25/11/2004	2,9200	-1,35%	3,0000	3,0000	2,8400	1.103	3.190,30
24/11/2004	2,9600	1,37%	2,9200	2,9600	2,8000	12.543	36.455,90
23/11/2004	2,9200	0,00%	2,9200	2,9600	2,8400	503	1.470,30
22/11/2004	2,9200	-1,35%	2,8800	2,9600	2,8000	2.793	8.012,20
19/11/2004	2,9600	-3,90%	2,8800	3,0400	2,8800	598	1.783,20
18/11/2004	3,0800	1,32%	2,9600	3,0800	2,9600	1.250	3.822,00
17/11/2004	3,0400	5,56%	3,1200	3,1200	2,8800	2.215	6.715,00
16/11/2004	2,8800	-1,37%	2,8400	2,9200	2,7600	600	1.712,50
15/11/2004	2,9200	-3,95%	3,0000	3,0000	2,9200	600	1.768,00
12/11/2004	3,0400	-5,00%	3,0800	3,0800	3,0400	1.090	3.347,20
11/11/2004	3,2000	3,90%	3,0000	3,2000	3,0000	3.348	10.472,30
10/11/2004	3,0800	4,05%	2,9200	3,1200	2,8800	2.288	6.870,70
09/11/2004	2,9600	1,37%	2,8800	2,9600	2,8400	1.138	3.308,30
08/11/2004	2,9200	-5,19%	3,0800	3,0800	2,8400	1.380	4.047,60
05/11/2004	3,0800	2,67%	2,8400	3,0800	2,8400	1.475	4.435,30
04/11/2004	3,0000	2,74%	2,8400	3,0000	2,8400	2.090	6.110,40
03/11/2004	2,9200	-1,35%	2,8000	2,9200	2,8000	633	1.791,50
02/11/2004	2,9600	0,00%	2,8400	2,9600	2,8400	475	1.367,10
01/11/2004	2,9600	1,37%	2,9200	2,9600	2,8400	1.500	4.344,60
29/10/2004	2,9200	-2,67%	2,9200	2,9200	2,9200	750	2.190,00
27/10/2004	3,0000	2,74%	3,0000	3,0800	2,9200	3.858	11.483,90
26/10/2004	2,9200	5,80%	2,7600	2,9200	2,7600	2.230	6.311,60
25/10/2004	2,7600	0,00%	2,7200	2,8000	2,7200	2.425	6.664,20
22/10/2004	2,7600	0,00%	2,7600	2,8000	2,7600	1.450	4.020,00
21/10/2004	2,7600	1,47%	2,5600	2,7600	2,5600	4.453	12.069,10
20/10/2004	2,7200	0,00%	2,6400	2,7200	2,6400	2.310	6.157,80
19/10/2004	2,7200	0,00%	2,7200	2,7200	2,6000	825	897,60
18/10/2004	2,7200	0,00%	2,7200	2,7200	2,6800	1.450	3.933,00
15/10/2004	2,7200	0,00%	2,7200	2,7200	2,6800	1.193	3.235,60
14/10/2004	2,7200	0,00%	2,8000	2,8000	2,7200	938	2.562,00
13/10/2004	2,7200	-1,45%	2,7200	2,7200	2,7200	1.068	2.903,60
12/10/2004	2,7600	0,00%	2,7600	2,8000	2,7200	1.300	3.567,30
11/10/2004	2,7600	-1,43%	2,8400	2,8400	2,6800	718	1.966,90
08/10/2004	2,8000	0,00%	2,8000	2,8000	2,7600	1.075	2.980,80
07/10/2004	2,8000	0,00%	2,7600	2,8000	2,7200	1.560	4.325,60
06/10/2004	2,8000	0,00%	2,7600	2,8000	2,7600	1.408	3.889,70
05/10/2004	2,8000	0,00%	2,7200	2,8000	2,7200	575	1.570,00
04/10/2004	2,8000	0,00%	2,5200	2,8400	2,5200	6.808	18.276,50
01/10/2004	2,8000	0,00%	2,8000	2,8400	2,7600	1.255	3.527,20
30/9/2004	2,8000	-2,78%	2,8000	2,8000	2,8000	800	2.240,00
29/9/2004	2,8800	-1,37%	2,8400	2,9200	2,8400	2.103	6.022,50
28/9/2004	2,9200	0,00%	2,9200	2,9600	2,9200	825	2.410,50
27/9/2004	2,9200	-1,35%	2,9600	2,9600	2,8400	855	2.453,30
24/9/2004	2,9600	-1,33%	2,9200	3,0800	2,8400	1.693	4.986,10
23/9/2004	3,0000	2,74%	2,6800	3,0000	2,6800	2.580	7.455,20
22/9/2004	2,9200	-2,67%	3,0000	3,0000	2,8400	2.543	7.420,30
21/9/2004	3,0000	0,00%	3,0000	3,0000	2,9200	1.145	3.402,70
20/9/2004	3,0000	-1,32%	2,8800	3,0000	2,8800	525	1.537,00
17/9/2004	3,0400	4,11%	2,8400	3,0400	2,8400	2.145	6.341,70
16/9/2004	2,9200	1,39%	2,8000	2,9200	2,8000	3.125	8.945,00
15/9/2004	2,8800	-2,70%	2,8000	2,9200	2,8000	2.245	6.444,40
14/9/2004	2,9600	2,78%	2,8000	2,9600	2,8000	1.585	4.471,10
13/9/2004	2,8800	-4,00%	2,8800	3,0800	2,8800	5.125	14.947,50
10/9/2004	3,0000	1,35%	2,8800	3,0400	2,7600	1.623	4.687,70
09/9/2004	2,9600	-2,63%	2,9600	3,0000	2,8800	2.048	5.973,20
08/9/2004	3,0400	-6,17%	3,1600	3,2000	3,0400	4.625	14.496,50
07/9/2004	3,2400	-4,71%	3,4000	3,4000	3,2000	2.258	7.309,80
06/9/2004	3,4000	-4,49%	3,6400	3,6400	3,2400	8.558	29.105,30
03/9/2004	3,5600	14,10%	3,4400	3,6400	3,4400	18.215	63.478,50
02/9/2004	3,1200	2,63%	3,1200	3,1200	3,1200	2.968	9.258,60
01/9/2004	3,0400	0,00%	3,0400	3,0400	3,0400	2.140	6.505,60
31/8/2004	3,0400	4,11%	3,0400	3,0400	2,9200	2.375	7.115,00
30/8/2004	2,9200	0,00%	2,6400	2,9200	2,6400	1.933	5.491,60
27/8/2004	2,9200	4,29%	2,7600	2,9200	2,7600	1.005	2.932,60
26/8/2004	2,8000	4,48%	2,7600	2,8000	2,7600	1.625	4.540,00
25/8/2004	2,6800	3,08%	2,6000	2,6800	2,6000	2.120	5.636,80
24/8/2004	2,6000	4,84%	2,4400	2,6000	2,4400	1.015	2.586,90
23/8/2004	2,4800	-1,59%	2,4800	2,4800	2,4800	1.375	3.410,00
20/8/2004	2,5200	0,00%	2,4800	2,5200	2,4800	5.445	13.641,00
19/8/2004	2,5200	3,28%	2,4400	2,5600	2,4400	1.870	4.727,80
18/8/2004	2,4400	-8,96%	2,5200	2,5200	2,4400	6.868	17.037,50
17/8/2004	2,6800	0,00%	2,6800	2,6800	2,6800	2.363	6.331,50
16/8/2004	2,6800	-2,90%	2,6800	2,7200	2,6800	1.143	3.072,10
12/8/2004	2,7600	2,99%	2,7600	2,7600	2,7200	620	1.706,40
11/8/2004	2,6800	-1,47%	2,9600	2,9600	2,6800	4.338	12.097,00
10/8/2004	2,7200	0,00%	2,7200	2,7200	2,7200	5.500	14.960,00
09/8/2004	2,7200	0,00%	2,7200	2,7200	2,7200	588	1.598,00
06/8/2004	2,7200	-2,86%	2,7200	2,8000	2,7200	5.403	14.874,80
05/8/2004	2,8000	1,45%	2,7600	2,8000	2,7600	5.045	14.000,00
04/8/2004	2,7600	-1,43%	2,7200	2,7600	2,7200	123	335,70
03/8/2004	2,8000	0,00%	2,7600	2,8000	2,7200	2.318	6.436,30
02/8/2004	2,8000	-6,67%	2,8000	2,8000	2,8000	3.750	10.500,00
30/7/2004	3,0000	-2,60%	3,1200	3,1200	3,0000	4.068	12.208,50
29/7/2004	3,0800	1,32%	3,0400	3,0800	3,0400	1.110	3.416,30
28/7/2004	3,0400	8,57%	3,0000	3,0400	3,0000	4.225	12.699,30
27/7/2004	2,8000	4,48%	2,7200	2,8000	2,7200	18.185	49.705,00
26/7/2004	2,6800	-4,29%	2,8000	2,8000	2,6800	1.185	3.235,80
23/7/2004	2,8000	0,00%	2,8000	2,8000	2,8000	478	1.337,00
22/7/2004	2,8000	0,00%	2,8000	2,8000	2,8000	9.085	25.438,00
21/7/2004	2,8000	0,00%	2,6800	2,8000	2,6800	503	1.398,00
20/7/2004	2,8000	-1,41%	2,8400	2,8400	2,8000	900	2.531,00
19/7/2004	2,8400	1,43%	2,8000	2,8400	2,8000	7.408	20.817,00
16/7/2004	2,8000	1,45%	2,6800	2,8000	2,6800	5.068	13.648,30
15/7/2004	2,7600	-1,43%	2,7600	2,7600	2,7600	500	1.380,00
14/7/2004	2,8000	-1,41%	2,8400	2,8400	2,8000	1.183	3.327,30
13/7/2004	2,8400	-1,39%	2,8400	2,8400	2,8400	1.840	5.225,60
12/7/2004	2,8800	-1,37%	2,9200	2,9200	2,8800	4.938	,00
09/7/2004	2,9200	2,82%	2,7200	2,9200	2,7200	4.600	13.150,80
08/7/2004	2,8400	0,00%	2,8400	2,8400	2,8400	1.770	5.026,80
07/7/2004	2,8400	-2,74%	2,9200	2,9200	2,8400	6.783	19.538,90
06/7/2004	2,9200	-8,75%	2,8400	2,9200	2,8400	7.510	21.349,20
05/7/2004	3,2000	1,27%	3,2000	3,2000	3,2000	650	2.080,00
02/7/2004	3,1600	-1,25%	3,2000	3,2000	3,1600	2.903	9.271,90
01/7/2004	3,2000	0,00%	3,2000	3,2000	3,2000	750	2.400,00
30/6/2004	3,2000	0,00%	3,0800	3,2000	3,0400	3.448	10.631,40
29/6/2004	3,2000	0,00%	3,2400	3,2400	3,2000	1.250	4.030,00
28/6/2004	3,2000	0,00%	3,2000	3,2000	3,2000	1.040	3.328,00
25/6/2004	3,2000	-2,44%	3,2400	3,2400	3,1600	2.525	8.107,40
24/6/2004	3,2800	-1,20%	3,2800	3,2800	3,2800	2.750	9.020,00
23/6/2004	3,3200	0,00%	3,2800	3,3200	3,2800	1.745	5.777,80
22/6/2004	3,3200	1,22%	3,3200	3,3200	3,3200	1.075	3.569,00
21/6/2004	3,2800	-1,20%	3,3200	3,3200	3,2800	758	2.494,50
18/6/2004	3,3200	-2,35%	3,4000	3,4000	3,3200	4.795	16.103,20
17/6/2004	3,4000	-2,30%	3,4000	3,4000	3,3600	6.368	21.519,50
16/6/2004	3,4800	0,00%	3,4800	3,5200	3,4800	1.850	6.441,50
15/6/2004	3,4800	-2,25%	3,4800	3,5200	3,4800	1.175	4.119,00
14/6/2004	3,5600	1,14%	3,4800	3,5600	3,4800	260	910,80
11/6/2004	3,5200	1,15%	3,4800	3,5200	3,4800	3.690	12.896,20
10/6/2004	3,4800	2,35%	3,4000	3,4800	3,4000	3.125	10.835,00
09/6/2004	3,4000	2,41%	3,3200	3,4000	3,3200	2.250	7.623,00
08/6/2004	3,3200	-3,49%	3,3200	3,3200	3,3200	3.878	12.873,30
07/6/2004	3,4400	-3,37%	3,6000	3,6000	3,4400	4.228	14.831,00
04/6/2004	3,5600	-1,11%	3,6000	3,6000	3,4800	3.488	12.400,00
03/6/2004	3,6000	-2,17%	3,7600	3,7600	3,6000	2.175	7.935,00
02/6/2004	3,6800	-4,17%	3,8400	3,8400	3,6800	5.675	21.152,00
01/6/2004	3,8400	0,00%	3,9200	3,9200	3,6800	7.818	29.850,00
28/5/2004	3,8400	-4,00%	4,0000	4,0000	3,8400	5.608	21.940,00
27/5/2004	4,0000	0,00%	3,8800	4,0000	3,8800	4.700	18.776,00
26/5/2004	4,0000	5,26%	4,0000	4,0000	4,0000	3.125	12.500,00
25/5/2004	3,8000	-11,21%	4,2000	4,2000	3,8000	5.823	22.638,70
24/5/2004	4,2800	-2,73%	4,2400	4,2800	4,2400	3.850	16.466,00
21/5/2004	4,4000	4,76%	4,2000	4,4000	4,2000	4.508	19.388,50
20/5/2004	4,2000	0,00%	4,4000	4,4000	4,1600	14.743	62.262,00
19/5/2004	4,2000	11,70%	3,8000	4,2000	3,8000	16.155	66.631,00
18/5/2004	3,7600	5,62%	3,6000	3,7600	3,5600	10.015	36.641,80
17/5/2004	3,5600	-1,11%	3,6000	3,6000	3,5600	2.638	9.459,00
14/5/2004	3,6000	5,88%	3,5600	3,6000	3,5200	12.118	43.335,70
13/5/2004	3,4000	4,94%	3,1600	3,4000	3,1600	5.660	18.838,40
12/5/2004	3,2400	3,85%	3,2000	3,2400	3,2000	2.660	8.578,40
11/5/2004	3,1200	-1,27%	3,1600	3,1600	3,0800	4.115	12.827,60
10/5/2004	3,1600	1,28%	3,0800	3,1600	3,0800	3.110	9.768,80
07/5/2004	3,1200	1,30%	3,0800	3,1200	3,0800	875	2.715,00
06/5/2004	3,0800	-2,53%	3,1200	3,1600	3,0800	2.675	8.303,60
05/5/2004	3,1600	1,28%	3,0800	3,1600	3,0800	4.013	12.424,50
04/5/2004	3,1200	0,00%	3,0400	3,1200	3,0400	865	2.634,00
03/5/2004	3,1200	9,86%	2,8400	3,1200	2,8400	1.923	5.597,10
30/4/2004	2,8400	-2,74%	2,9200	3,0000	2,8400	1.063	3.047,10
29/4/2004	2,9200	-2,67%	3,0000	3,0000	2,9200	2.985	8.782,40
28/4/2004	3,0000	-1,32%	3,0800	3,1200	3,0000	2.563	7.807,50
27/4/2004	3,0400	-2,56%	3,0000	3,1200	3,0000	870	2.640,20
26/4/2004	3,1200	1,30%	3,2000	3,2000	3,1200	2.050	6.476,00
23/4/2004	3,0800	0,00%	3,0800	3,1200	3,0800	2.125	6.575,00
22/4/2004	3,0800	4,05%	3,0000	3,0800	3,0000	3.350	10.263,00
21/4/2004	2,9600	1,37%	2,9200	2,9600	2,9200	4.983	14.707,00
20/4/2004	2,9200	8,96%	2,6800	2,9200	2,6800	5.015	14.300,00
19/4/2004	2,6800	0,00%	2,6400	2,6800	2,6400	350	934,00
16/4/2004	2,6800	0,00%	2,8000	2,8000	2,6800	665	1.841,20
15/4/2004	2,6800	1,52%	2,6400	2,6800	2,6400	1.205	3.218,00
14/4/2004	2,6400	-5,71%	2,6400	2,6800	2,6400	675	1.792,00
13/4/2004	2,8000	4,48%	2,7600	2,8000	2,7600	1.388	3.879,50
08/4/2004	2,6800	6,35%	2,5200	2,6800	2,5200	1.275	3.373,00
07/4/2004	2,5200	-5,97%	2,6000	2,6000	2,5200	978	2.511,50
06/4/2004	2,6800	-2,90%	2,8000	2,8000	2,6800	3.800	10.294,00
05/4/2004	2,7600	6,15%	2,8800	2,8800	2,6800	2.888	7.937,50
02/4/2004	2,6000	-2,99%	2,5600	2,6800	2,5600	4.358	11.493,10
01/4/2004	2,6800	4,69%	2,6000	2,6800	2,6000	6.645	17.678,60
31/3/2004	2,5600	6,67%	2,4000	2,5600	2,4000	4.408	11.094,30
30/3/2004	2,4000	9,09%	2,4000	2,4000	2,3600	4.553	10.903,50
29/3/2004	2,2000	3,77%	2,1200	2,2000	2,1200	1.350	2.942,00
26/3/2004	2,1200	10,42%	2,0000	2,1200	2,0000	8.085	16.539,60
24/3/2004	1,9200	-5,88%	2,1200	2,2000	1,9200	20.363	40.689,50
23/3/2004	2,0400	-7,27%	1,9600	2,1200	1,9600	17.005	34.180,20
22/3/2004	2,2000	0,00%	2,6400	2,6400	2,2000	6.893	15.207,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	9,28 %
ΜΙΝ	0,7100	-2,74 %	8.208	7,95 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	6,73 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,44 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,26 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,25 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,41 %
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	5,34 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%