Συνεχης ενημερωση

ΦΙΝΤΕΞΠΟΡΤ (ΦΙΝΤΟ)

0,3280 €

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
31/1/2005	0,7500	0,00%	0,7200	0,7800	0,7200	14.200	,00
28/1/2005	0,7500	2,74%	0,7100	0,7500	0,6900	8.700	,00
27/1/2005	0,7300	0,00%	0,6800	0,7500	0,6800	61.250	,00
26/1/2005	0,7300	8,96%	0,6500	0,7300	0,6500	10.100	,00
25/1/2005	0,6700	1,52%	0,6500	0,6700	0,6200	6.520	,00
24/1/2005	0,6600	1,54%	0,6400	0,6600	0,6300	4.370	,00
21/1/2005	0,6500	-1,52%	0,6500	0,6600	0,6400	7.552	,00
20/1/2005	0,6600	-1,49%	0,6700	0,6700	0,6300	3.100	,00
19/1/2005	0,6700	-4,29%	0,6800	0,6800	0,6300	9.595	,00
18/1/2005	0,7000	-4,11%	0,7200	0,7500	0,6800	3.010	,00
17/1/2005	0,7300	2,82%	0,7100	0,7300	0,6800	7.000	,00
14/1/2005	0,7100	4,41%	0,6600	0,7100	0,6600	7.580	,00
13/1/2005	0,6800	0,00%	0,6700	0,6800	0,6200	5.628	,00
12/1/2005	0,6800	4,62%	0,6300	0,6800	0,6300	3.110	,00
11/1/2005	0,6500	-4,41%	0,6700	0,6700	0,6200	12.910	,00
10/1/2005	0,6800	-2,86%	0,6700	0,6900	0,6500	3.960	,00
07/1/2005	0,7000	0,00%	0,6900	0,7000	0,6700	2.790	,00
05/1/2005	0,7000	-4,11%	0,7100	0,7100	0,6600	5.110	,00
04/1/2005	0,7300	-5,19%	0,7300	0,7300	0,7000	5.050	,00
03/1/2005	0,7700	0,00%	0,7700	0,7700	0,7200	4.280	,00
31/12/2004	0,7700	1,32%	0,7500	0,7800	0,7500	2.500	,00
30/12/2004	0,7600	-2,56%	0,7800	0,7800	0,7400	1.420	,00
29/12/2004	0,7800	1,30%	0,7600	0,7800	0,7100	10.870	,00
28/12/2004	0,7700	-2,53%	0,7900	0,7900	0,7200	3.460	,00
27/12/2004	0,7900	1,28%	0,7900	0,7900	0,7800	600	,00
24/12/2004	0,7800	0,00%	0,7700	0,7800	0,7700	350	,00
23/12/2004	0,7800	-2,50%	0,7900	0,7900	0,7300	3.820	,00
22/12/2004	0,8000	0,00%	0,8000	0,8000	0,7800	350	,00
21/12/2004	0,8000	0,00%	0,7900	0,8000	0,7700	1.010	,00
20/12/2004	0,8000	0,00%	0,8100	0,8100	0,7700	3.890	,00
17/12/2004	0,8000	0,00%	0,8000	0,8400	0,8000	360	,00
16/12/2004	0,8000	0,00%	0,7900	0,8000	0,7600	11.420	,00
15/12/2004	0,8000	-5,88%	0,8300	0,8300	0,8000	2.810	,00
14/12/2004	0,8500	-3,41%	0,8800	0,8800	0,8200	2.970	,00
13/12/2004	0,8800	2,33%	0,8800	0,9100	0,8400	7.740	,00
10/12/2004	0,8600	4,88%	0,8300	0,9000	0,8300	5.630	,00
09/12/2004	0,8200	9,33%	0,7600	0,8400	0,7600	16.730	,00
08/12/2004	0,7500	1,35%	0,7500	0,7700	0,7400	10.634	,00
07/12/2004	0,7400	5,71%	0,7000	0,7500	0,7000	10.300	,00
06/12/2004	0,7000	0,00%	0,6900	0,7000	0,6900	450	,00
03/12/2004	0,7000	-1,41%	0,7100	0,7100	0,6900	2.180	,00
02/12/2004	0,7100	1,43%	0,7000	0,7100	0,7000	2.350	,00
01/12/2004	0,7000	-1,41%	0,6900	0,7000	0,6900	310	,00
30/11/2004	0,7100	-2,74%	0,7200	0,7200	0,6700	8.500	,00
29/11/2004	0,7300	0,00%	0,7300	0,7300	0,7300	400	,00
26/11/2004	0,7300	-1,35%	0,7300	0,7300	0,7200	3.030	,00
25/11/2004	0,7400	2,78%	0,7200	0,7400	0,7100	5.000	,00
24/11/2004	0,7200	1,41%	0,7100	0,7200	0,7100	1.700	,00
23/11/2004	0,7100	-2,74%	0,7100	0,7100	0,7000	3.610	,00
22/11/2004	0,7300	0,00%	0,7200	0,7400	0,6900	7.250	,00
19/11/2004	0,7300	-1,35%	0,7300	0,7400	0,7100	3.400	,00
18/11/2004	0,7400	1,37%	0,7100	0,7400	0,7100	4.670	,00
17/11/2004	0,7300	-1,35%	0,7300	0,7300	0,7300	390	,00
16/11/2004	0,7400	-2,63%	0,7300	0,7600	0,7200	1.160	,00
15/11/2004	0,7600	0,00%	0,7500	0,7600	0,7300	4.650	,00
12/11/2004	0,7600	-1,30%	0,7800	0,8000	0,7300	12.190	,00
11/11/2004	0,7700	5,48%	0,7400	0,7700	0,7300	6.750	,00
10/11/2004	0,7300	-2,67%	0,7400	0,7500	0,7300	3.980	,00
09/11/2004	0,7500	0,00%	0,7400	0,7500	0,7300	960	,00
08/11/2004	0,7500	2,74%	0,7400	0,7500	0,7200	3.650	,00
05/11/2004	0,7300	0,00%	0,7200	0,7400	0,7000	6.330	,00
04/11/2004	0,7300	0,00%	0,7300	0,7300	0,7100	5.200	,00
03/11/2004	0,7300	1,39%	0,7100	0,7300	0,7000	860	,00
02/11/2004	0,7200	1,41%	0,7100	0,7500	0,7000	5.780	,00
01/11/2004	0,7100	0,00%	0,7100	0,7200	0,7000	6.670	,00
29/10/2004	0,7100	-2,74%	0,7200	0,7200	0,6900	2.080	,00
27/10/2004	0,7300	0,00%	0,7300	0,7300	0,7100	300	,00
26/10/2004	0,7300	-1,35%	0,7300	0,7300	0,7200	2.470	,00
25/10/2004	0,7400	0,00%	0,7400	0,7400	0,7300	1.700	,00
22/10/2004	0,7400	1,37%	0,7300	0,7500	0,6900	5.950	,00
21/10/2004	0,7300	1,39%	0,7200	0,7300	0,7100	25.756	,00
20/10/2004	0,7200	-1,37%	0,7200	0,7200	0,7100	850	,00
19/10/2004	0,7300	1,39%	0,7200	0,7300	0,7000	9.260	,00
18/10/2004	0,7200	0,00%	0,7100	0,7200	0,6900	3.695	,00
15/10/2004	0,7200	-2,70%	0,7100	0,7300	0,7000	1.680	,00
14/10/2004	0,7400	0,00%	0,7200	0,7400	0,7000	3.380	,00
13/10/2004	0,7400	1,37%	0,7200	0,7400	0,7000	5.750	,00
12/10/2004	0,7300	0,00%	0,7200	0,7300	0,6800	560	,00
11/10/2004	0,7300	0,00%	0,7300	0,7400	0,7300	700	,00
08/10/2004	0,7300	-1,35%	0,7300	0,7400	0,7200	1.340	,00
07/10/2004	0,7400	0,00%	0,7400	0,7500	0,7200	3.000	,00
06/10/2004	0,7400	1,37%	0,7100	0,7400	0,7000	3.352	,00
05/10/2004	0,7300	-2,67%	0,7100	0,7500	0,7000	4.600	,00
04/10/2004	0,7500	1,35%	0,7000	0,7500	0,6900	3.790	,00
01/10/2004	0,7400	2,78%	0,7200	0,7400	0,7000	2.470	,00
30/9/2004	0,7200	-2,70%	0,7100	0,7200	0,6900	2.750	,00
29/9/2004	0,7400	-1,33%	0,7400	0,7400	0,7400	200	,00
28/9/2004	0,7500	2,74%	0,7300	0,7500	0,7200	480	,00
27/9/2004	0,7300	2,82%	0,7100	0,7300	0,7100	500	,00
24/9/2004	0,7100	-1,39%	0,7100	0,7100	0,6600	3.200	,00
23/9/2004	0,7200	-1,37%	0,7200	0,7300	0,6800	480	,00
22/9/2004	0,7300	-1,35%	0,7300	0,7400	0,7000	1.680	,00
21/9/2004	0,7400	-2,63%	0,7500	0,7500	0,7400	1.500	,00
20/9/2004	0,7600	-5,00%	0,7800	0,7900	0,7200	5.280	,00
17/9/2004	0,8000	5,26%	0,7500	0,8000	0,7000	3.700	,00
16/9/2004	0,7600	-1,30%	0,7200	0,7600	0,7100	2.000	,00
15/9/2004	0,7700	0,00%	0,7400	0,7700	0,7400	1.854	,00
14/9/2004	0,7700	-1,28%	0,7600	0,7800	0,7400	2.380	,00
13/9/2004	0,7800	-3,70%	0,7900	0,7900	0,7700	1.050	,00
10/9/2004	0,8100	-1,22%	0,8100	0,8200	0,7800	1.800	,00
09/9/2004	0,8200	-1,20%	0,8300	0,8300	0,7800	2.150	,00
08/9/2004	0,8300	0,00%	0,8200	0,8300	0,7900	1.410	,00
07/9/2004	0,8300	-1,19%	0,8200	0,8300	0,8000	1.300	,00
06/9/2004	0,8400	-1,18%	0,8300	0,8400	0,8200	1.060	,00
03/9/2004	0,8500	-3,41%	0,8500	0,8700	0,8500	1.560	,00
02/9/2004	0,8800	-1,12%	0,8900	0,8900	0,8700	850	,00
01/9/2004	0,8900	1,14%	0,9000	0,9000	0,8500	850	,00
31/8/2004	0,8800	0,00%	0,8600	0,8800	0,8500	1.170	,00
30/8/2004	0,8800	0,00%	0,8600	0,8800	0,8400	690	,00
27/8/2004	0,8800	0,00%	0,8700	0,8800	0,8500	520	,00
26/8/2004	0,8800	-1,12%	0,8800	0,8800	0,8700	910	,00
25/8/2004	0,8900	0,00%	0,8800	0,8900	0,8600	1.390	,00
24/8/2004	0,8900	-1,11%	0,9000	0,9000	0,8900	300	,00
23/8/2004	0,9000	-2,17%	0,9000	0,9000	0,8800	800	,00
20/8/2004	0,9200	-1,08%	0,9100	0,9200	0,8900	1.050	,00
19/8/2004	0,9300	0,00%	0,9100	0,9300	0,9100	1.370	,00
18/8/2004	0,9300	-1,06%	0,9100	0,9300	0,9100	750	,00
17/8/2004	0,9400	-1,05%	0,9300	0,9400	0,9100	2.610	,00
16/8/2004	0,9500	0,00%	0,9300	0,9500	0,9000	1.650	,00
12/8/2004	0,9500	2,15%	0,9100	0,9500	0,8800	1.770	,00
11/8/2004	0,9300	0,00%	0,9000	0,9300	0,9000	730	,00
10/8/2004	0,9300	1,09%	0,9000	0,9300	0,8500	3.660	,00
09/8/2004	0,9200	2,22%	0,8800	0,9200	0,8500	1.550	,00
06/8/2004	0,9000	1,12%	0,8600	0,9000	0,8100	3.700	,00
05/8/2004	0,8900	-1,11%	0,9000	0,9000	0,8400	2.020	,00
04/8/2004	0,9000	-1,10%	0,8900	0,9000	0,8500	1.950	,00
03/8/2004	0,9100	4,60%	0,8700	0,9100	0,8700	900	,00
02/8/2004	0,8700	0,00%	0,8500	0,8700	0,8500	1.550	,00
30/7/2004	0,8700	-3,33%	0,8800	0,9600	0,8300	16.110	,00
29/7/2004	0,9000	2,27%	0,8900	0,9100	0,7900	17.140	,00
28/7/2004	0,8800	-1,12%	0,8700	0,9400	0,8700	12.760	,00
27/7/2004	0,8900	4,71%	0,7800	0,9000	0,7800	11.090	,00
26/7/2004	0,8500	0,00%	0,8000	0,8700	0,7900	2.230	,00
23/7/2004	0,8500	7,59%	0,8000	0,8500	0,7900	7.370	,00
22/7/2004	0,7900	-2,47%	0,8000	0,8000	0,7300	4.126	,00
21/7/2004	0,8100	-2,41%	0,8300	0,8300	0,7800	2.310	,00
20/7/2004	0,8300	0,00%	0,8400	0,8600	0,7700	5.120	,00
19/7/2004	0,8300	-5,68%	0,8300	0,8500	0,8200	2.650	,00
16/7/2004	0,8800	-2,22%	0,9000	0,9000	0,8200	3.180	,00
15/7/2004	0,9000	-5,26%	0,9400	0,9400	0,8600	8.528	,00
14/7/2004	0,9500	-2,06%	0,9600	0,9600	0,9100	1.980	,00
13/7/2004	0,9700	0,00%	0,9100	0,9700	0,9100	830	,00
12/7/2004	0,9700	0,00%	0,9300	0,9700	0,9100	1.610	,00
09/7/2004	0,9700	0,00%	0,9400	0,9700	0,9100	1.400	,00
08/7/2004	0,9700	2,11%	0,9300	0,9700	0,9200	2.740	,00
07/7/2004	0,9500	3,26%	0,8700	0,9500	0,8700	4.070	,00
06/7/2004	0,9200	-4,17%	0,9500	0,9500	0,9000	1.882	,00
05/7/2004	0,9600	-2,04%	0,9600	0,9700	0,9300	2.050	,00
02/7/2004	0,9800	-1,01%	0,9900	0,9900	0,9300	4.040	,00
01/7/2004	0,9900	-1,00%	1,0200	1,0200	0,9500	3.800	,00
30/6/2004	1,0000	3,09%	0,9600	1,0000	0,9400	7.850	,00
29/6/2004	0,9700	0,00%	0,9700	0,9700	0,9500	2.838	,00
28/6/2004	0,9700	-2,02%	1,0300	1,0300	0,9600	6.880	,00
25/6/2004	0,9900	0,00%	0,9600	0,9900	0,9100	5.200	,00
24/6/2004	0,9900	-4,81%	1,0000	1,0400	0,9400	4.900	,00
23/6/2004	1,0400	-4,59%	1,0600	1,0600	0,9800	2.800	,00
22/6/2004	1,0900	-2,68%	1,0900	1,0900	1,0000	4.150	,00
21/6/2004	1,1200	-1,75%	1,1500	1,1500	1,0500	4.500	,00
18/6/2004	1,1400	-0,87%	1,1000	1,1500	1,0600	4.040	,00
17/6/2004	1,1500	-1,71%	1,1700	1,1700	1,1400	300	,00
16/6/2004	1,1700	-1,68%	1,1700	1,1700	1,1700	200	,00
15/6/2004	1,1900	0,00%	1,1700	1,1900	1,1500	1.280	,00
14/6/2004	1,1900	-1,65%	1,1800	1,1900	1,1600	2.450	,00
11/6/2004	1,2100	-1,63%	1,2100	1,2100	1,2000	1.880	,00
10/6/2004	1,2300	0,00%	1,2300	1,2400	1,1200	4.650	,00
09/6/2004	1,2300	0,00%	1,2300	1,2300	1,2300	100	,00
08/6/2004	1,2300	-1,60%	1,2400	1,2400	1,1500	2.950	,00
07/6/2004	1,2500	-1,57%	1,2600	1,2700	1,2000	3.330	,00
04/6/2004	1,2700	-0,78%	1,2700	1,2800	1,2200	3.800	,00
03/6/2004	1,2800	-1,54%	1,2900	1,2900	1,2600	3.030	,00
02/6/2004	1,3000	-1,52%	1,3300	1,3300	1,2800	3.550	,00
01/6/2004	1,3200	9,09%	1,2100	1,3200	1,2000	9.770	,00
28/5/2004	1,2100	0,00%	1,2100	1,2100	1,1900	2.960	,00
27/5/2004	1,2100	-0,82%	1,2700	1,2700	1,2000	4.000	,00
26/5/2004	1,2200	0,00%	1,2200	1,2300	1,2200	1.850	,00
25/5/2004	1,2200	-0,81%	1,2000	1,2200	1,2000	1.230	,00
24/5/2004	1,2300	0,00%	1,2300	1,2400	1,2200	4.200	,00
21/5/2004	1,2300	0,00%	1,2400	1,2400	1,1900	4.220	,00
20/5/2004	1,2300	-2,38%	1,1900	1,2300	1,1900	1.420	,00
19/5/2004	1,2600	-1,56%	1,2800	1,2800	1,2200	2.050	,00
18/5/2004	1,2800	4,07%	1,2300	1,2800	1,2000	5.360	,00
17/5/2004	1,2300	-6,82%	1,2800	1,2800	1,2200	10.800	,00
14/5/2004	1,3200	1,54%	1,3000	1,3500	1,2900	10.010	,00
13/5/2004	1,3000	1,56%	1,2800	1,3200	1,2400	10.290	,00
12/5/2004	1,2800	0,00%	1,2800	1,3000	1,2200	3.050	,00
11/5/2004	1,2800	0,00%	1,2800	1,3600	1,2300	8.710	,00
10/5/2004	1,2800	-2,29%	1,2800	1,2800	1,2400	910	,00
07/5/2004	1,3100	0,77%	1,2900	1,3300	1,2700	2.350	,00
06/5/2004	1,3000	0,00%	1,2600	1,3000	1,2500	5.170	,00
05/5/2004	1,3000	0,00%	1,2900	1,3000	1,2500	1.400	,00
04/5/2004	1,3000	0,00%	1,3000	1,3200	1,2300	6.480	,00
03/5/2004	1,3000	4,00%	1,2300	1,3000	1,2100	11.120	,00
30/4/2004	1,2500	-2,34%	1,2600	1,2700	1,2400	1.520	,00
29/4/2004	1,2800	-0,78%	1,2700	1,2900	1,2700	2.420	,00
28/4/2004	1,2900	0,78%	1,2800	1,3000	1,2600	6.800	,00
27/4/2004	1,2800	0,00%	1,2400	1,2800	1,2200	4.540	,00
26/4/2004	1,2800	-0,78%	1,2900	1,2900	1,2600	3.400	,00
23/4/2004	1,2900	1,57%	1,2800	1,3100	1,2800	3.280	,00
22/4/2004	1,2700	-2,31%	1,3000	1,3000	1,2500	2.480	,00
21/4/2004	1,3000	0,78%	1,2700	1,3000	1,2500	2.100	,00
20/4/2004	1,2900	-0,77%	1,3000	1,3200	1,2500	1.570	,00
19/4/2004	1,3000	0,00%	1,3100	1,3200	1,2500	2.200	,00
16/4/2004	1,3000	1,56%	1,3100	1,3200	1,2800	4.170	,00
15/4/2004	1,2800	-1,54%	1,2900	1,2900	1,2800	3.104	,00
14/4/2004	1,3000	-2,99%	1,3200	1,3200	1,3000	3.250	,00
13/4/2004	1,3400	3,08%	1,3000	1,3600	1,3000	800	,00
08/4/2004	1,3000	0,78%	1,3000	1,3000	1,2800	1.220	,00
07/4/2004	1,2900	4,88%	1,2300	1,2900	1,2300	5.930	,00
06/4/2004	1,2300	0,00%	1,2200	1,2400	1,2100	2.990	,00
05/4/2004	1,2300	-0,81%	1,2300	1,2400	1,1700	1.480	,00
02/4/2004	1,2400	0,00%	1,2500	1,2600	1,2100	4.030	,00
01/4/2004	1,2400	0,00%	1,2400	1,2500	1,2400	850	,00
31/3/2004	1,2400	0,00%	1,2400	1,2600	1,2200	3.310	,00
30/3/2004	1,2400	-0,80%	1,2500	1,2500	1,2000	5.340	,00
29/3/2004	1,2500	0,81%	1,2600	1,2600	1,2200	2.950	,00
26/3/2004	1,2400	2,48%	1,2300	1,2700	1,1900	13.060	,00
24/3/2004	1,2100	1,68%	1,2000	1,2300	1,1900	5.670	,00
23/3/2004	1,1900	-4,03%	1,2400	1,2400	1,1700	7.250	,00
22/3/2004	1,2400	-6,06%	1,2800	1,2800	1,1700	7.450	,00
19/3/2004	1,3200	-0,75%	1,2300	1,3600	1,2300	3.260	,00
18/3/2004	1,3300	-0,75%	1,3300	1,3400	1,3000	3.760	,00
17/3/2004	1,3400	0,75%	1,3400	1,3400	1,3400	1.150	,00
16/3/2004	1,3300	0,00%	1,3000	1,3300	1,2900	3.440	,00
15/3/2004	1,3300	-4,32%	1,3900	1,3900	1,3100	5.000	,00
12/3/2004	1,3900	-3,47%	1,3700	1,4300	1,3600	2.870	,00
11/3/2004	1,4400	-4,00%	1,4500	1,4500	1,4200	1.170	,00
10/3/2004	1,5000	-1,96%	1,5200	1,5300	1,4800	6.070	,00
09/3/2004	1,5300	0,66%	1,5200	1,5600	1,5100	8.850	,00
08/3/2004	1,5200	3,40%	1,5100	1,5500	1,5000	10.870	,00
05/3/2004	1,4700	2,08%	1,4500	1,4800	1,4500	3.640	,00
04/3/2004	1,4400	1,41%	1,4200	1,4400	1,4200	1.710	,00
03/3/2004	1,4200	1,43%	1,3800	1,4300	1,3300	4.610	,00
02/3/2004	1,4000	-5,41%	1,4800	1,4900	1,4000	2.506	,00
01/3/2004	1,4800	-0,67%	1,4900	1,5000	1,4400	2.384	,00
27/2/2004	1,4900	0,68%	1,6200	1,6200	1,4400	6.340	,00
26/2/2004	1,4800	1,37%	1,4700	1,4800	1,4700	2.050	,00
25/2/2004	1,4600	0,00%	1,4400	1,4800	1,4200	1.730	,00
24/2/2004	1,4600	-3,31%	1,5100	1,5100	1,4200	1.060	,00
20/2/2004	1,5100	0,00%	1,5000	1,5100	1,4700	1.468	,00
19/2/2004	1,5100	-4,43%	1,5500	1,5500	1,5000	4.056	,00
18/2/2004	1,5800	0,00%	1,5400	1,5800	1,5400	2.450	,00
17/2/2004	1,5800	-2,47%	1,6300	1,6300	1,5600	3.200	,00
16/2/2004	1,6200	-1,22%	1,6300	1,6700	1,6200	2.830	,00
13/2/2004	1,6400	0,00%	1,6500	1,6500	1,6100	1.410	,00
12/2/2004	1,6400	4,46%	1,5600	1,6800	1,5600	12.180	,00
11/2/2004	1,5700	1,29%	1,5500	1,5700	1,5500	636	,00
10/2/2004	1,5500	-0,64%	1,5600	1,5600	1,5400	2.650	,00
09/2/2004	1,5600	0,00%	1,5600	1,5600	1,5600	200	,00
06/2/2004	1,5600	-3,70%	1,6200	1,6200	1,5500	4.610	,00
05/2/2004	1,6200	2,53%	1,5600	1,6200	1,5400	2.799	,00
04/2/2004	1,5800	1,28%	1,5600	1,5900	1,5500	2.350	,00
03/2/2004	1,5600	-1,27%	1,5500	1,5700	1,5100	4.500	,00
02/2/2004	1,5800	-1,86%	1,6000	1,6200	1,5800	2.890	,00
30/1/2004	1,6100	0,63%	1,6000	1,6300	1,5800	6.960	,00
29/1/2004	1,6000	1,27%	1,5500	1,6000	1,5500	3.200	,00
28/1/2004	1,5800	0,64%	1,6100	1,6100	1,5300	9.950	,00
27/1/2004	1,5700	0,64%	1,5800	1,5800	1,5400	3.660	,00
26/1/2004	1,5600	-2,50%	1,5800	1,6000	1,5600	4.110	,00
23/1/2004	1,6000	-1,84%	1,6100	1,6200	1,5800	4.258	,00
22/1/2004	1,6300	-2,40%	1,6400	1,6400	1,6000	2.000	,00
21/1/2004	1,6700	1,21%	1,6500	1,6700	1,6300	2.910	,00
20/1/2004	1,6500	-1,20%	1,6400	1,6600	1,6200	5.270	,00
19/1/2004	1,6700	1,83%	1,6800	1,6800	1,6100	8.500	,00
16/1/2004	1,6400	2,50%	1,6200	1,6400	1,6000	3.934	,00
15/1/2004	1,6000	1,27%	1,6000	1,6600	1,5800	8.430	,00
14/1/2004	1,5800	-2,47%	1,6100	1,6100	1,5800	6.180	,00
13/1/2004	1,6200	0,62%	1,6100	1,6200	1,5800	9.490	,00
12/1/2004	1,6100	-0,62%	1,6000	1,6200	1,5600	2.810	,00
09/1/2004	1,6200	0,62%	1,5800	1,6500	1,5500	8.890	,00
08/1/2004	1,6100	-1,83%	1,6400	1,6400	1,6100	1.420	,00
07/1/2004	1,6400	0,61%	1,6400	1,6800	1,6000	11.010	,00
05/1/2004	1,6300	1,87%	1,6200	1,6300	1,6000	4.820	,00
02/1/2004	1,6000	3,90%	1,5700	1,6100	1,5400	13.170	,00
31/12/2003	1,5400	2,67%	1,4800	1,5500	1,4300	4.409	,00
30/12/2003	1,5000	6,38%	1,4000	1,5000	1,3500	5.450	,00
29/12/2003	1,4100	-0,70%	1,4000	1,4200	1,3800	2.140	,00
24/12/2003	1,4200	-2,74%	1,3800	1,4200	1,3800	1.410	,00
23/12/2003	1,4600	-0,68%	1,4200	1,4600	1,3700	2.450	,00
22/12/2003	1,4700	-3,29%	1,5000	1,5000	1,4700	3.110	,00
19/12/2003	1,5200	4,11%	1,4600	1,5200	1,4600	6.750	,00
18/12/2003	1,4600	5,04%	1,3900	1,4600	1,3500	8.650	,00
17/12/2003	1,3900	-3,47%	1,4100	1,4100	1,3400	8.910	,00
16/12/2003	1,4400	-3,36%	1,4700	1,5000	1,4300	10.330	,00
15/12/2003	1,4900	-0,67%	1,5800	1,5800	1,4700	3.844	,00
12/12/2003	1,5000	-1,96%	1,5000	1,5800	1,5000	8.160	,00
11/12/2003	1,5300	-1,92%	1,6000	1,6000	1,5300	2.910	,00
10/12/2003	1,5600	4,00%	1,5200	1,6000	1,5100	11.540	,00
09/12/2003	1,5000	-6,83%	1,5900	1,6200	1,5000	14.312	,00
08/12/2003	1,6100	-4,17%	1,6500	1,6500	1,5000	4.920	,00
05/12/2003	1,6800	-0,59%	1,6600	1,6800	1,6300	3.550	,00
04/12/2003	1,6900	1,81%	1,6600	1,6900	1,6600	7.450	,00
03/12/2003	1,6600	1,84%	1,5800	1,6600	1,5700	14.708	,00
02/12/2003	1,6300	0,62%	1,6400	1,6700	1,5900	10.938	,00
01/12/2003	1,6200	-3,57%	1,6800	1,7000	1,5700	14.586	,00
28/11/2003	1,6800	-2,33%	1,6900	1,7000	1,6800	1.800	,00
27/11/2003	1,7200	0,58%	1,6700	1,7300	1,6700	5.860	,00
26/11/2003	1,7100	-1,72%	1,7300	1,7300	1,6400	6.980	,00
25/11/2003	1,7400	-1,14%	1,7500	1,7500	1,7000	4.520	,00
24/11/2003	1,7600	-0,56%	1,7600	1,7600	1,7200	1.480	,00
21/11/2003	1,7700	0,00%	1,7600	1,7800	1,7200	4.504	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3200	13,73 %	0,2800	171.389
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	7,0000	3,70 %	0,2500	4.281
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.012
ΑΛΜΥ	5,0000	2,88 %	0,1400	80.426
ΓΚΜΕΖΖ	0,4425	2,79 %	0,0120	137.161
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	300
ΣΑΝΜΕΖΖ	0,1938	2,65 %	0,0050	6.481
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
ΠΑΠ	3,2300	2,54 %	0,0800	6.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΠΑΙΡ	0,8980	-2,81 %	-0,0260	5.801
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΠΡΔ	0,4580	-2,55 %	-0,0120	71.527
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΣΠΕΙΣ	7,4400	-2,11 %	-0,1600	1.602
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	300
ΙΝΛΙΦ	6,1000	-1,93 %	-0,1200	1.528
CENER	15,5000	-1,90 %	-0,3000	144.899

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	0,0750	39.009.932
ΑΛΦΑ	3,4310	0,38 %	0,0130	12.739.917
ΟΠΑΠ	18,1600	0,89 %	0,1600	11.149.859
MTLN	42,2000	0,24 %	0,1000	10.992.960
ΕΤΕ	13,2550	0,57 %	0,0750	8.698.691
ΜΠΕΛΑ	27,3800	0,66 %	0,1800	7.883.300
ΔΕΗ	17,8300	-0,78 %	-0,1400	7.364.500
TITC	48,7000	1,25 %	0,6000	4.046.533
ΟΤΕ	16,7900	0,00 %	0,0000	2.489.177
CENER	15,5000	-1,90 %	-0,3000	2.250.812

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	11.432.909	39,01εκ.
ΑΛΦΑ	3,4310	0,38 %	3.721.466	12,74εκ.
ΙΝΛΟΤ	1,0020	0,20 %	1.501.902	1,51εκ.
ΕΤΕ	13,2550	0,57 %	658.735	8,70εκ.
ΟΠΑΠ	18,1600	0,89 %	614.920	11,15εκ.
ΕΛΧΑ	3,9050	-1,64 %	475.451	1,91εκ.
ΕΛΛΑΚΤΩΡ	1,8940	-0,42 %	469.002	895,4χιλ.
ΔΕΗ	17,8300	-0,78 %	412.340	7,36εκ.
ΜΠΕΛΑ	27,3800	0,66 %	287.944	7,88εκ.
ΛΑΒΙ	0,9440	0,21 %	283.615	269,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3200	13,73 %	171.389	1,08 %
ΠΕΡΦ	8,3000	0,00 %	120.779	0,86 %
CNLCAP	7,0000	3,70 %	4.281	0,55 %
ΕΚΤΕΡ	3,5300	0,14 %	97.491	0,35 %
ΕΥΡΩΒ	3,4650	2,21 %	11.432.909	0,31 %
EIS	2,0200	-1,70 %	46.711	0,30 %
ΠΡΔ	0,4580	-2,55 %	71.527	0,29 %
ΑΛΜΥ	5,0000	2,88 %	80.426	0,25 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %
ΜΠΕΛΑ	27,3800	0,66 %	287.944	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3200	13,73 %	171.389	14,71 %
ΠΡΔ	0,4580	-2,55 %	71.527	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5160	-1,90 %	6.002	6,08 %
ΠΑΙΡ	0,8980	-2,81 %	5.801	5,19 %
CNLCAP	7,0000	3,70 %	4.281	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.012	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΣΠΙ	0,6140	-0,65 %	2.430	4,85 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%