Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,7500 €

0,0100 (1,35%)

Άνοιγμα 0,7150
Υψηλό 0,7500
Χαμηλό 0,7150

Όγκος 63
Τζίρος 47 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/5/2005	1,0100	3,48%	0,9370	1,0100	0,9370	308	299,34
20/5/2005	0,9760	-6,15%	0,9760	0,9760	0,9660	628	612,15
19/5/2005	1,0400	0,00%	0,9560	1,0400	0,9560	320	320,32
18/5/2005	1,0400	1,96%	1,0200	1,0500	0,9560	1.996	2.021,24
17/5/2005	1,0200	-2,86%	0,9560	1,0200	0,9470	7.179	6.890,43
16/5/2005	1,0500	0,96%	0,9470	1,0500	0,9470	614	625,80
13/5/2005	1,0400	-0,95%	1,0400	1,0400	1,0200	2.547	2.636,26
12/5/2005	1,0500	3,96%	1,0200	1,0500	0,9560	1.186	1.202,08
11/5/2005	1,0100	3,48%	0,9170	1,0100	0,9070	2.629	2.514,38
10/5/2005	0,9760	1,04%	0,9170	0,9760	0,9170	718	688,56
09/5/2005	0,9660	2,01%	0,8970	0,9660	0,8870	2.505	2.384,80
06/5/2005	0,9470	5,57%	0,8780	0,9470	0,8780	1.737	1.597,96
05/5/2005	0,8970	-1,10%	0,9070	0,9270	0,8580	721	624,31
04/5/2005	0,9070	-1,09%	0,9070	0,9070	0,9070	3.043	2.760,00
03/5/2005	0,9170	0,00%	0,9170	0,9170	0,9170		,00
28/4/2005	0,9170	0,00%	0,8970	0,9170	0,8970	51	45,90
27/4/2005	0,9170	0,00%	0,8680	0,9170	0,8680	200	179,99
26/4/2005	0,9170	-2,13%	0,8970	0,9370	0,8580	9.401	8.315,00
25/4/2005	0,9370	3,31%	0,9070	0,9370	0,8680	2.179	1.975,07
22/4/2005	0,9070	-2,16%	0,9270	0,9270	0,8970	8.865	8.118,08
21/4/2005	0,9270	0,00%	0,8870	0,9270	0,8780	335	303,50
20/4/2005	0,9270	-1,07%	0,9170	0,9270	0,8870	2.498	2.251,18
19/4/2005	0,9370	-1,06%	0,8870	0,9370	0,8870	3.248	3.033,02
18/4/2005	0,9470	1,07%	0,9560	0,9560	0,8970	170	157,28
15/4/2005	0,9370	0,00%	0,9170	0,9560	0,9070	4.113	3.749,60
14/4/2005	0,9370	0,00%	0,9270	0,9860	0,9270	3.146	2.939,92
13/4/2005	0,9370	-4,97%	0,9760	0,9760	0,9370	1.216	1.146,59
12/4/2005	0,9860	1,02%	0,9370	0,9860	0,9370	6.878	6.537,05
11/4/2005	0,9760	-3,37%	0,9760	0,9760	0,9760	114	110,76
08/4/2005	1,0100	-0,98%	0,9370	1,0100	0,9370	1.764	1.736,78
07/4/2005	1,0200	0,00%	1,0200	1,0200	0,9370	2.437	2.370,88
06/4/2005	1,0200	-3,77%	1,0100	1,0300	0,9860	767	759,22
05/4/2005	1,0600	1,92%	0,9760	1,0600	0,9370	5.700	5.686,51
04/4/2005	1,0400	-2,80%	0,9960	1,0600	0,9960	1.701	1.718,59
01/4/2005	1,0700	-1,83%	0,9960	1,0700	0,9960	823	844,81
31/3/2005	1,0900	0,93%	0,9960	1,0900	0,9960	159	166,72
30/3/2005	1,0800	0,00%	1,0800	1,0800	1,0800	11	10,97
29/3/2005	1,0800	-2,70%	1,0500	1,1000	1,0100	2.524	2.660,15
24/3/2005	1,1100	2,78%	1,0600	1,1200	1,0100	1.982	2.103,11
23/3/2005	1,0800	0,93%	1,0600	1,0800	1,0300	696	723,94
22/3/2005	1,0700	-4,46%	1,0700	1,0800	1,0700	360	387,25
21/3/2005	1,1200	-3,45%	1,0700	1,1200	1,0700	188	202,62
18/3/2005	1,1600	0,00%	1,0800	1,1600	1,0800	1.046	1.192,26
17/3/2005	1,1600	0,00%	1,0700	1,1600	1,0700	1.481	1.639,09
16/3/2005	1,1600	-1,69%	1,0900	1,1700	1,0900	889	1.011,05
15/3/2005	1,1800	3,51%	1,0800	1,1800	1,0800	848	960,13
11/3/2005	1,1400	0,00%	1,1400	1,1400	1,0800	672	750,08
10/3/2005	1,1400	-4,20%	1,0800	1,1400	1,0700	5.069	5.578,80
09/3/2005	1,1900	-0,83%	1,1500	1,1900	1,1400	2.450	2.830,16
08/3/2005	1,2000	-2,44%	1,1600	1,2300	1,1500	932	1.113,57
07/3/2005	1,2300	-6,82%	1,2400	1,2600	1,2000	6.682	8.307,48
04/3/2005	1,3200	-0,75%	1,3300	1,3300	1,2200	935	1.212,96
03/3/2005	1,3300	6,40%	1,2500	1,3300	1,1700	2.806	3.605,12
02/3/2005	1,2500	-3,85%	1,2000	1,2500	1,1900	2.546	3.108,20
01/3/2005	1,3000	-1,52%	1,3200	1,3200	1,2500	744	942,36
28/2/2005	1,3200	3,94%	1,3200	1,3300	1,2500	6.297	8.071,77
25/2/2005	1,2700	-5,93%	1,4100	1,4100	1,2700	2.285	3.097,11
24/2/2005	1,3500	0,00%	1,3100	1,3500	1,2600	2.270	2.912,38
23/2/2005	1,3500	0,00%	1,3300	1,3700	1,2800	2.607	3.500,48
22/2/2005	1,3500	0,75%	1,2100	1,3700	1,2100	7.295	9.929,04
21/2/2005	1,3400	5,51%	1,2700	1,3500	1,2700	13.153	17.223,53
18/2/2005	1,2700	-0,78%	1,2900	1,2900	1,2400	7.231	9.247,86
17/2/2005	1,2800	4,07%	1,2600	1,3100	1,2200	20.366	25.784,13
16/2/2005	1,2300	-5,38%	1,2000	1,2700	1,2000	4.521	5.586,93
15/2/2005	1,3000	-2,99%	1,2100	1,3200	1,2100	2.739	3.454,65
14/2/2005	1,3400	15,52%	1,1200	1,3800	1,0800	8.103	9.859,10
11/2/2005	1,1600	0,00%	1,1600	1,1600	1,1600	297	345,44
10/2/2005	1,1600	6,42%	1,0400	1,1600	1,0400	797	855,45
09/2/2005	1,0900	-1,80%	1,0700	1,0900	1,0300	548	576,20
08/2/2005	1,1100	-1,77%	1,1300	1,1300	1,0800	3.881	4.289,35
07/2/2005	1,1300	-1,74%	1,1800	1,1800	1,1100	2.553	2.890,70
04/2/2005	1,1500	-0,86%	1,1100	1,1800	1,1100	2.514	2.817,74
03/2/2005	1,1600	2,65%	1,1100	1,1600	1,0700	2.337	2.633,79
02/2/2005	1,1300	3,67%	1,1000	1,1300	1,0800	1.273	1.401,85
01/2/2005	1,0900	0,00%	1,0500	1,1100	1,0500	1.478	1.624,95
31/1/2005	1,0900	-0,91%	1,1200	1,1400	1,0600	3.345	3.717,21
28/1/2005	1,1000	0,00%	1,0500	1,1000	1,0500	3.891	4.193,39
27/1/2005	1,1000	2,80%	1,0700	1,1100	1,0600	2.464	2.687,89
26/1/2005	1,0700	2,88%	1,0600	1,0700	1,0100	4.243	4.383,20
25/1/2005	1,0400	0,97%	0,9960	1,0600	0,9860	1.291	1.305,72
24/1/2005	1,0300	-3,74%	1,0200	1,0500	1,0200	1.714	1.752,79
21/1/2005	1,0700	0,94%	1,0100	1,0700	1,0100	2.366	2.479,29
20/1/2005	1,0600	-3,64%	1,0400	1,0800	1,0200	8.815	9.179,99
19/1/2005	1,1000	0,00%	1,0400	1,1100	1,0300	2.010	2.145,70
18/1/2005	1,1000	-2,65%	1,1300	1,1300	1,0500	3.097	3.342,75
17/1/2005	1,1300	19,32%	0,9170	1,1300	0,9170	11.784	11.768,10
14/1/2005	0,9470	-1,97%	0,9170	0,9560	0,9170	2.411	2.230,11
13/1/2005	0,9660	1,05%	0,9070	0,9760	0,9070	2.357	2.242,33
12/1/2005	0,9560	0,00%	0,9370	0,9560	0,9270	2.168	2.044,02
11/1/2005	0,9560	6,58%	0,8870	0,9660	0,8870	12.030	10.839,06
10/1/2005	0,8970	-3,24%	0,9270	0,9270	0,8870	6.502	5.949,73
07/1/2005	0,9270	-3,03%	0,9170	0,9270	0,9170	801	734,79
05/1/2005	0,9560	0,00%	0,8970	0,9560	0,8970	2.534	2.359,10
04/1/2005	0,9560	-1,04%	0,9070	0,9660	0,8870	7.265	6.691,20
03/1/2005	0,9660	-1,02%	0,9760	0,9760	0,9370	655	630,90
31/12/2004	0,9760	5,29%	0,9270	0,9760	0,9270	2.043	1.910,78
30/12/2004	0,9270	-2,11%	0,9070	0,9370	0,9070	782	723,83
29/12/2004	0,9470	2,16%	0,9070	0,9660	0,9070	2.798	2.644,35
28/12/2004	0,9270	0,00%	0,9470	0,9760	0,9270	3.107	2.908,27
27/12/2004	0,9270	-4,04%	0,9370	0,9370	0,9270	126	117,12
24/12/2004	0,9660	2,01%	0,9070	0,9660	0,8680	3.547	3.236,49
23/12/2004	0,9470	1,07%	0,9370	0,9470	0,9270	1.917	1.781,74
22/12/2004	0,9370	-1,99%	0,9560	0,9760	0,9370	1.939	1.828,52
21/12/2004	0,9560	-1,04%	0,9560	0,9560	0,9370	4.005	3.788,12
20/12/2004	0,9660	-3,01%	0,9660	0,9660	0,9470	1.718	1.642,82
17/12/2004	0,9960	2,05%	0,9760	0,9960	0,9660	466	456,82
16/12/2004	0,9760	-2,01%	0,9960	1,0200	0,9760	602	589,60
15/12/2004	0,9960	-6,04%	0,9960	0,9960	0,9960	486	483,34
14/12/2004	1,0600	0,95%	1,0300	1,0600	0,9860	3.150	3.204,10
13/12/2004	1,0500	1,94%	1,0300	1,0500	1,0300	324	333,77
10/12/2004	1,0300	-1,90%	1,0200	1,0300	1,0200	561	574,55
09/12/2004	1,0500	1,94%	1,0100	1,0500	1,0100	2.583	2.663,83
08/12/2004	1,0300	0,00%	1,0200	1,0300	1,0100	862	878,30
07/12/2004	1,0300	-0,96%	1,0400	1,0400	1,0300	1.943	2.002,50
06/12/2004	1,0400	-0,95%	1,0400	1,0400	1,0200	2.396	2.471,51
03/12/2004	1,0500	-2,78%	1,0500	1,0800	1,0500	2.520	2.668,51
02/12/2004	1,0800	0,93%	1,0300	1,0800	1,0300	2.090	2.229,02
01/12/2004	1,0700	-3,60%	1,0500	1,0700	1,0400	359	374,72
30/11/2004	1,1100	1,83%	1,0200	1,1100	1,0200	1.377	1.482,64
29/11/2004	1,0900	2,83%	1,0600	1,0900	0,9960	1.475	1.569,68
26/11/2004	1,0600	-3,64%	1,0300	1,1000	0,9960	5.463	5.571,35
25/11/2004	1,1000	6,80%	0,9860	1,1200	0,9860	3.205	3.388,55
24/11/2004	1,0300	-1,90%	1,0400	1,0600	0,9960	708	718,80
23/11/2004	1,0500	-0,94%	1,0400	1,0500	1,0100	561	575,09
22/11/2004	1,0600	-1,85%	1,0400	1,0600	1,0400	75	77,74
19/11/2004	1,0800	-3,57%	1,0700	1,0900	1,0700	398	429,98
18/11/2004	1,1200	-3,45%	1,1100	1,1400	1,1100	759	864,48
17/11/2004	1,1600	5,45%	1,0900	1,1700	1,0700	2.461	2.759,97
16/11/2004	1,1000	-5,17%	1,1000	1,1100	1,1000	303	335,38
15/11/2004	1,1600	3,57%	1,0700	1,1600	1,0700	2.106	2.354,52
12/11/2004	1,1200	-3,45%	1,1800	1,1800	1,1100	8.496	9.732,43
11/11/2004	1,1600	1,75%	1,1400	1,1700	1,0900	3.133	3.591,72
10/11/2004	1,1400	6,54%	1,0400	1,1600	1,0300	3.398	3.736,11
09/11/2004	1,0700	-2,73%	1,0100	1,1200	1,0100	2.302	2.489,73
08/11/2004	1,1000	3,77%	0,9960	1,1100	0,9960	7.735	8.309,37
05/11/2004	1,0600	2,91%	0,9760	1,0600	0,9760	651	663,82
04/11/2004	1,0300	4,46%	0,9270	1,0400	0,9270	2.413	2.402,11
03/11/2004	0,9860	2,07%	0,9560	0,9860	0,9560	1.421	1.389,58
02/11/2004	0,9660	-1,02%	0,9470	0,9660	0,9470	1.387	1.315,86
01/11/2004	0,9760	-1,01%	0,9860	0,9860	0,9470	2.076	2.009,83
29/10/2004	0,9860	-1,00%	0,9070	0,9860	0,8870	2.739	2.548,03
27/10/2004	0,9960	0,00%	0,9660	0,9960	0,9070	1.103	1.061,49
26/10/2004	0,9960	0,00%	0,9660	0,9960	0,9660	1.026	1.021,32
25/10/2004	0,9960	-3,30%	0,9860	0,9960	0,9660	1.961	1.918,51
22/10/2004	1,0300	0,00%	0,9860	1,0300	0,9860	1.207	1.235,99
21/10/2004	1,0300	0,98%	1,0400	1,0400	0,9860	796	814,32
20/10/2004	1,0200	0,99%	0,9660	1,0300	0,9660	8.249	8.135,06
19/10/2004	1,0100	2,43%	0,9860	1,0100	0,9470	1.128	853,80
18/10/2004	0,9860	-2,38%	0,9470	0,9860	0,8870	1.259	1.209,52
15/10/2004	1,0100	-0,98%	0,9760	1,0100	0,9470	1.001	954,84
14/10/2004	1,0200	2,41%	1,0300	1,0300	0,9660	141	142,19
13/10/2004	0,9960	3,11%	0,9660	0,9960	0,9470	1.477	1.413,54
12/10/2004	0,9660	-5,29%	0,9660	0,9660	0,9660	81	77,80
11/10/2004	1,0200	0,00%	0,9860	1,0300	0,9660	834	829,14
08/10/2004	1,0200	2,41%	0,9860	1,0300	0,9860	3.544	3.626,61
07/10/2004	0,9960	-2,35%	0,9760	1,0400	0,9760	3.284	3.353,74
06/10/2004	1,0200	-0,97%	0,9860	1,0300	0,9860	1.426	1.439,76
05/10/2004	1,0300	0,98%	0,9760	1,0300	0,9760	1.393	1.400,48
04/10/2004	1,0200	0,00%	0,9860	1,0200	0,9760	261	255,12
01/10/2004	1,0200	0,99%	0,9660	1,0200	0,9560	585	571,35
30/9/2004	1,0100	2,43%	0,9860	1,0100	0,9560	1.007	993,28
29/9/2004	0,9860	-3,33%	1,0200	1,0200	0,9860	4.844	4.797,78
28/9/2004	1,0200	0,00%	0,9960	1,0200	0,9860	1.899	1.876,82
27/9/2004	1,0200	-2,86%	1,0100	1,0200	0,9860	351	352,10
24/9/2004	1,0500	-0,94%	1,0100	1,0500	0,9470	1.767	1.725,12
23/9/2004	1,0600	0,95%	1,0100	1,0900	0,9470	7.145	7.138,65
22/9/2004	1,0500	-2,78%	1,0300	1,0600	1,0300	2.535	2.612,00
21/9/2004	1,0800	-3,57%	1,1200	1,1200	1,0500	593	660,60
20/9/2004	1,1200	0,00%	1,0600	1,1200	1,0600	3.004	3.242,34
17/9/2004	1,1200	-4,27%	1,0700	1,1700	1,0500	414	463,78
16/9/2004	1,1700	8,33%	1,0100	1,1700	0,9960	766	782,61
15/9/2004	1,0800	-2,70%	1,0300	1,0800	1,0300	225	242,84
14/9/2004	1,1100	-1,77%	1,0600	1,1300	1,0600	1.715	1.855,85
13/9/2004	1,1300	-7,38%	1,1200	1,1300	1,0900	1.339	1.499,10
10/9/2004	1,2200	0,00%	1,1200	1,2200	1,1200	962	1.165,48
09/9/2004	1,2200	-0,81%	1,1500	1,2200	1,1500	108	126,62
08/9/2004	1,2300	-2,38%	1,2300	1,2300	1,2300	204	251,16
07/9/2004	1,2600	6,78%	1,1100	1,2600	1,1100	938	1.144,51
06/9/2004	1,1800	-3,28%	1,2200	1,2200	1,1800	1.014	1.210,00
03/9/2004	1,2200	-0,81%	1,1800	1,2200	1,1500	66	78,20
02/9/2004	1,2300	0,00%	1,2300	1,2300	1,2300	1	1,14
01/9/2004	1,2300	-3,91%	1,1800	1,2400	1,1600	637	758,64
31/8/2004	1,2800	7,56%	1,1900	1,2800	1,1800	629	748,20
30/8/2004	1,1900	0,85%	1,0600	1,1900	1,0600	1.046	1.185,21
27/8/2004	1,1800	0,00%	1,1800	1,1800	1,1800	204	241,09
26/8/2004	1,1800	-9,23%	1,1900	1,1900	1,1800	761	903,00
25/8/2004	1,3000	0,00%	1,2900	1,3000	1,2200	347	428,02
24/8/2004	1,3000	-1,52%	1,3100	1,3100	1,1800	726	943,52
23/8/2004	1,3200	3,13%	1,1900	1,3200	1,1300	801	966,40
20/8/2004	1,2800	-1,54%	1,1600	1,4100	1,1600	1.045	1.381,88
19/8/2004	1,3000	6,56%	1,2900	1,3600	1,1800	1.278	1.559,90
18/8/2004	1,2200	-0,81%	1,2000	1,2200	1,2000	314	380,40
17/8/2004	1,2300	7,89%	1,1600	1,2300	1,1600	167	202,00
16/8/2004	1,1400	-7,32%	1,2800	1,2800	1,1400	1.630	1.931,58
12/8/2004	1,2300	-7,52%	1,2500	1,3200	1,1700	924	1.128,93
11/8/2004	1,3300	1,53%	1,2200	1,3800	1,2200	654	853,65
10/8/2004	1,3100	3,97%	1,3300	1,3700	1,1700	3.459	4.503,60
09/8/2004	1,2600	6,78%	1,1000	1,3000	1,1000	2.076	2.517,98
06/8/2004	1,1800	1,72%	1,0600	1,1800	1,0600	1.673	1.880,20
05/8/2004	1,1600	9,43%	1,0600	1,1600	1,0600	5.536	6.288,88
04/8/2004	1,0600	4,95%	0,9560	1,0600	0,9560	1.522	1.506,93
03/8/2004	1,0100	0,00%	0,9560	1,0100	0,9560	2.199	2.210,14
02/8/2004	1,0100	-6,48%	0,9560	1,0500	0,9560	2.731	2.781,90
30/7/2004	1,0800	-1,82%	1,0300	1,1200	1,0300	1.718	1.781,12
29/7/2004	1,1000	0,00%	1,0500	1,1000	1,0500	409	449,19
28/7/2004	1,1000	-1,79%	1,1500	1,1500	1,1000	1.450	1.671,60
27/7/2004	1,1200	5,66%	0,9960	1,1200	0,9960	2.099	2.278,92
26/7/2004	1,0600	4,95%	0,9560	1,0600	0,9370	2.448	2.469,30
23/7/2004	1,0100	3,48%	1,0100	1,0100	0,9470	928	929,91
22/7/2004	0,9760	0,00%	0,9470	0,9860	0,9470	3.155	3.075,63
21/7/2004	0,9760	-3,37%	0,9560	0,9860	0,9560	2.433	2.375,11
20/7/2004	1,0100	-1,94%	0,9470	1,0200	0,9470	5.813	5.670,47
19/7/2004	1,0300	-1,90%	0,9560	1,0400	0,9560	846	845,87
16/7/2004	1,0500	2,94%	1,0200	1,0500	0,9960	2.556	2.620,17
15/7/2004	1,0200	-3,77%	0,9960	1,0200	0,9860	4.217	4.228,36
14/7/2004	1,0600	0,00%	0,9960	1,0600	0,9960	1.156	1.183,30
13/7/2004	1,0600	0,00%	1,0600	1,0600	1,0100	1.341	1.388,82
12/7/2004	1,0600	3,92%	1,0100	1,0600	0,9960	892	,00
09/7/2004	1,0200	0,99%	0,9760	1,0200	0,9560	3.538	3.440,87
08/7/2004	1,0100	2,43%	0,9860	1,0300	0,9660	6.528	6.462,79
07/7/2004	0,9860	-3,33%	0,9860	1,1000	0,9860	2.105	2.094,04
06/7/2004	1,0200	-0,97%	1,0300	1,0500	0,9660	9.252	9.193,82
05/7/2004	1,0300	-4,63%	1,0900	1,0900	1,0300	184	200,10
02/7/2004	1,0800	0,00%	1,0800	1,0800	1,0100	5.865	6.124,20
01/7/2004	1,0800	-6,90%	1,1600	1,1600	1,0800	2.709	2.962,41
30/6/2004	1,1600	-4,13%	1,2300	1,2400	1,1600	682	799,78
29/6/2004	1,2100	-9,02%	1,2800	1,2800	1,2100	344	431,55
28/6/2004	1,3300	10,83%	1,1800	1,3300	1,1500	1.513	1.806,45
25/6/2004	1,2000	-4,76%	1,2000	1,2000	1,2000	103	124,36
24/6/2004	1,2600	-1,56%	1,3000	1,3000	1,2300	3.335	4.232,56
23/6/2004	1,2800	-5,19%	1,3100	1,3400	1,2800	3.795	4.962,55
22/6/2004	1,3500	-3,57%	1,3000	1,3500	1,3000	520	701,26
21/6/2004	1,4000	7,69%	1,3200	1,4000	1,3000	1.157	1.539,86
18/6/2004	1,3000	-2,26%	1,2900	1,3300	1,2900	1.100	1.460,81
17/6/2004	1,3300	-2,92%	1,3100	1,3700	1,2900	4.285	5.681,85
16/6/2004	1,3700	0,00%	1,3300	1,3800	1,3200	2.826	3.839,39
15/6/2004	1,3700	0,00%	1,3700	1,4000	1,3200	599	803,25
14/6/2004	1,3700	-0,72%	1,3800	1,3800	1,3700	2.048	2.815,22
11/6/2004	1,3800	0,00%	1,3800	1,4000	1,3800	1.242	1.714,80
10/6/2004	1,3800	-2,82%	1,3800	1,3900	1,3800	333	457,68
09/6/2004	1,4200	0,00%	1,3800	1,4200	1,3800	3.799	5.363,30
08/6/2004	1,4200	1,43%	1,3000	1,4200	1,3000	2.815	3.967,52
07/6/2004	1,4000	0,72%	1,3700	1,4000	1,3300	6.264	8.590,48
04/6/2004	1,3900	-2,11%	1,3400	1,4400	1,3300	7.013	9.497,12
03/6/2004	1,4200	2,16%	1,3700	1,4200	1,3600	1.711	2.389,57
02/6/2004	1,3900	-0,71%	1,4200	1,4300	1,3900	2.604	3.672,79
01/6/2004	1,4000	1,45%	1,3900	1,4000	1,3900	6.179	8.599,88
28/5/2004	1,3800	2,99%	1,2800	1,3800	1,2800	468	622,25
27/5/2004	1,3400	-2,90%	1,3800	1,3800	1,3400	552	751,76
26/5/2004	1,3800	2,22%	1,3100	1,4000	1,3100	1.388	1.854,63
25/5/2004	1,3500	2,27%	1,3000	1,3500	1,2800	2.789	3.653,90
24/5/2004	1,3200	0,76%	1,3000	1,3400	1,3000	3.704	4.916,61
21/5/2004	1,3100	0,00%	1,3100	1,3200	1,3100	1.561	2.056,15
20/5/2004	1,3100	-2,24%	1,3700	1,3700	1,3100	1.808	2.405,03
19/5/2004	1,3400	2,29%	1,2900	1,3400	1,2900	2.253	2.993,94
18/5/2004	1,3100	-7,09%	1,4000	1,4300	1,2800	23.797	31.320,15
17/5/2004	1,4100	6,02%	1,2800	1,4500	1,2500	7.271	9.480,86
14/5/2004	1,3300	-3,62%	1,3800	1,3800	1,3300	838	1.121,80
13/5/2004	1,3800	0,00%	1,2900	1,4300	1,2900	1.101	1.542,96
12/5/2004	1,3800	-1,43%	1,4000	1,4300	1,3800	519	726,27
11/5/2004	1,4000	0,00%	1,3500	1,4100	1,3500	476	662,88
10/5/2004	1,4000	-1,41%	1,3500	1,4000	1,3300	954	1.320,45
07/5/2004	1,4200	-3,40%	1,4300	1,4300	1,3800	13.301	18.749,69
06/5/2004	1,4700	-0,68%	1,5100	1,5100	1,4100	7.113	10.304,54
05/5/2004	1,4800	-10,84%	1,5300	1,6000	1,4600	5.928	9.063,68
04/5/2004	1,6600	-5,14%	1,7700	1,9200	1,6200	29.426	50.927,35
03/5/2004	1,7500	16,67%	1,4300	1,7700	1,4300	28.815	46.128,70
30/4/2004	1,5000	2,04%	1,4500	1,5000	1,4400	2.806	4.056,67
29/4/2004	1,4700	-3,29%	1,5000	1,5000	1,4600	1.644	2.413,13
28/4/2004	1,5200	-1,94%	1,5800	1,5800	1,4600	4.423	6.658,71
27/4/2004	1,5500	-0,64%	1,4900	1,5600	1,4900	4.552	6.874,83
26/4/2004	1,5600	0,00%	1,4800	1,5600	1,4800	440	672,81
23/4/2004	1,5600	0,00%	1,5000	1,5800	1,5000	1.456	2.241,79
22/4/2004	1,5600	4,00%	1,5000	1,5700	1,4800	2.262	3.414,00
21/4/2004	1,5000	-5,06%	1,5200	1,5500	1,5000	825	1.248,71
20/4/2004	1,5800	0,00%	1,5400	1,5800	1,5400	276	431,46
19/4/2004	1,5800	-2,47%	1,5100	1,5800	1,5100	1.161	1.789,65
16/4/2004	1,6200	3,85%	1,5500	1,6200	1,5500	595	941,71
15/4/2004	1,5600	-4,88%	1,5600	1,6400	1,5500	286	451,07
14/4/2004	1,6400	3,80%	1,5300	1,6400	1,5300	207	334,36
13/4/2004	1,5800	-2,47%	1,6300	1,6300	1,5800	116	187,34
08/4/2004	1,6200	3,18%	1,6500	1,6500	1,5600	1.085	1.777,70
07/4/2004	1,5700	0,00%	1,6100	1,6100	1,5100	1.668	2.590,54
06/4/2004	1,5700	-1,88%	1,5800	1,6300	1,5500	341	540,76
05/4/2004	1,6000	-2,44%	1,5300	1,6000	1,5000	1.568	2.400,69
02/4/2004	1,6400	1,23%	1,5300	1,6700	1,5300	561	905,33
01/4/2004	1,6200	1,25%	1,6000	1,6200	1,5500	1.156	1.833,80
31/3/2004	1,6000	-1,23%	1,5900	1,6500	1,5900	2.593	4.181,79
30/3/2004	1,6200	0,00%	1,5800	1,6500	1,5800	2.370	3.839,48
29/3/2004	1,6200	1,89%	1,6300	1,6500	1,6200	4.792	7.793,76
26/3/2004	1,5900	7,43%	1,5200	1,6000	1,5100	2.418	3.731,58
24/3/2004	1,4800	0,00%	1,4900	1,4900	1,4800	2.316	3.432,80
23/3/2004	1,4800	3,50%	1,4300	1,4800	1,3600	904	1.282,44
22/3/2004	1,4300	-5,30%	1,3900	1,4300	1,2500	4.955	6.624,83
19/3/2004	1,5100	-3,21%	1,5300	1,5300	1,3900	10.039	14.615,19
18/3/2004	1,5600	-7,14%	1,6300	1,6600	1,5500	2.242	3.577,10
17/3/2004	1,6800	1,20%	1,6200	1,7300	1,6200	229	383,16
16/3/2004	1,6600	-1,78%	1,6200	1,7100	1,6200	807	1.356,43
15/3/2004	1,6900	-1,74%	1,7000	1,7000	1,6100	1.531	2.561,40
12/3/2004	1,7200	0,00%	1,6600	1,7200	1,6600	785	1.305,58

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	0,0315	1.956.829
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΓΚΜΕΖΖ	0,4600	4,31 %	0,0190	189.854
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ACAG	5,8400	2,82 %	0,1600	48.824
TREK	2,7550	1,98 %	0,0535	6.398
ΕΛΧΑ	3,8700	1,84 %	0,0700	297.640
ΒΙΟ	11,9600	1,70 %	0,2000	114.554
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.297
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	9.994.264
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΙΑΤΡ	1,8900	-2,83 %	-0,0550	21.036
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	2.059
ΜΟΗ	29,6600	-2,75 %	-0,8400	107.412
ΜΠΡΙΚ	2,8600	-2,72 %	-0,0800	60.485
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	35.308.300
ΑΛΦΑ	3,4110	-0,84 %	-0,0290	11.630.016
ΠΕΙΡ	7,0640	0,00 %	0,0000	6.279.686
MTLN	41,4600	-1,24 %	-0,5200	5.706.987
ΔΕΗ	18,0200	0,67 %	0,1200	4.949.057
ΕΤΕ	13,1950	-0,71 %	-0,0950	4.694.235
ΟΤΕ	16,9500	-0,64 %	-0,1100	4.494.604
ΜΟΗ	29,6600	-2,75 %	-0,8400	3.224.638
ΟΠΑΠ	18,4000	-1,02 %	-0,1900	2.248.738
ΜΠΕΛΑ	27,3600	-0,36 %	-0,1000	2.073.134

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	9.994.264	35,31εκ.
ΑΛΦΑ	3,4110	-0,84 %	3.410.701	11,63εκ.
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	899,4χιλ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.844.057	128,4χιλ.
ΙΝΛΟΤ	1,0040	-2,33 %	1.636.505	1,66εκ.
ΠΕΙΡ	7,0640	0,00 %	889.490	6,28εκ.
ΕΛΛΑΚΤΩΡ	1,8920	0,42 %	403.758	767,7χιλ.
ΕΤΕ	13,1950	-0,71 %	354.819	4,69εκ.
CREDIA	1,6040	-0,87 %	349.452	559,5χιλ.
ΕΛΧΑ	3,8700	1,84 %	297.640	1,14εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0000	1,01 %	161.920	1,15 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	0,63 %
ΕΥΡΩΒ	3,5170	-3,38 %	9.994.264	0,28 %
EIS	1,9980	1,42 %	39.177	0,26 %
ΠΡΟΦ	7,9700	-0,87 %	58.541	0,24 %
ΕΚΤΕΡ	3,6000	-2,70 %	63.100	0,23 %
ΓΚΜΕΖΖ	0,4600	4,31 %	189.854	0,22 %
ΚΟΥΑΛ	1,1840	-0,84 %	50.092	0,18 %
ΙΝΤΚΑ	3,4900	0,14 %	141.146	0,17 %
ΟΛΘ	35,9000	1,13 %	15.327	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	9,65 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.297	6,99 %
ΓΚΜΕΖΖ	0,4600	4,31 %	189.854	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	219.984	6,06 %
ΜΙΝ	0,7280	-1,36 %	1.354	5,69 %
ΕΛΧΑ	3,8700	1,84 %	297.640	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΧΑΙΔΕ	0,7500	1,35 %	63	4,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%