Συνεχης ενημερωση

Y/KNOT Invest A.E. (YKNOT)

2,1400 €

-0,0200 (-0,93%)

Άνοιγμα 2,1700
Υψηλό 2,1700
Χαμηλό 2,0900

Όγκος 50.142
Τζίρος 106.523 €
Πράξεις 91

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/6/2005	2,0800	-0,95%	2,0000	2,0800	2,0000	1.455	2.955,30
16/6/2005	2,1000	3,96%	2,0400	2,1000	1,8400	3.138	6.277,06
15/6/2005	2,0200	9,78%	1,9200	2,0200	1,9000	3.005	5.939,40
14/6/2005	1,8400	-7,07%	1,9000	1,9400	1,8200	2.025	3.780,90
13/6/2005	1,9800	-1,98%	2,0200	2,0600	1,9400	600	1.196,10
10/6/2005	2,0200	0,00%	2,0200	2,0200	2,0000	1.400	2.827,80
09/6/2005	2,0200	0,00%	2,0000	2,0200	2,0000	1.479	2.964,68
08/6/2005	2,0200	1,00%	1,9800	2,0800	1,9800	1.855	3.766,70
07/6/2005	2,0000	-0,99%	1,9200	2,0000	1,9200	1.182	2.321,74
06/6/2005	2,0200	0,00%	1,9400	2,0400	1,9400	915	1.839,99
03/6/2005	2,0200	-0,98%	1,8800	2,0200	1,8800	1.590	3.192,90
02/6/2005	2,0400	0,00%	2,0400	2,0400	2,0000	850	1.712,00
01/6/2005	2,0400	2,00%	2,0000	2,0400	2,0000	150	302,00
31/5/2005	2,0000	-3,85%	2,0000	2,0000	2,0000	150	300,00
30/5/2005	2,0800	1,96%	2,0600	2,0800	2,0000	680	1.411,00
27/5/2005	2,0400	0,00%	2,0400	2,0400	2,0200	1.970	4.001,80
26/5/2005	2,0400	2,00%	2,0000	2,0400	1,9600	1.050	2.112,40
25/5/2005	2,0000	1,01%	1,9800	2,0000	1,9800	459	916,80
24/5/2005	1,9800	0,00%	1,8800	2,0000	1,8800	2.522	5.012,26
23/5/2005	1,9800	-1,00%	1,9200	1,9800	1,8800	1.400	2.716,40
20/5/2005	2,0000	2,04%	1,9600	2,0000	1,9600	1.220	2.422,80
19/5/2005	1,9600	4,26%	1,8800	1,9600	1,8800	670	1.298,60
18/5/2005	1,8800	4,44%	1,8200	1,9000	1,8200	1.248	2.341,36
17/5/2005	1,8000	-5,26%	1,9000	1,9200	1,8000	1.955	3.667,50
16/5/2005	1,9000	2,15%	1,8400	1,9000	1,8400	120	225,50
13/5/2005	1,8600	-2,11%	1,9000	1,9000	1,8600	630	1.172,80
12/5/2005	1,9000	0,00%	1,8800	1,9000	1,8600	3.040	5.726,60
11/5/2005	1,9000	0,00%	1,9000	1,9000	1,8200	1.010	1.901,80
10/5/2005	1,9000	2,15%	1,8600	1,9400	1,8600	2.340	4.461,00
09/5/2005	1,8600	-6,06%	1,8800	1,9000	1,8000	6.000	11.079,50
06/5/2005	1,9800	0,00%	1,9800	1,9800	1,9800	271	536,40
05/5/2005	1,9800	0,00%	1,9800	1,9800	1,9600	735	1.452,10
04/5/2005	1,9800	0,00%	1,9600	1,9800	1,9600	1.000	1.974,00
03/5/2005	1,9800	0,00%	1,9000	1,9800	1,9000	1.850	3.631,00
28/4/2005	1,9800	0,00%	1,9800	1,9800	1,9600	1.300	2.564,90
27/4/2005	1,9800	2,06%	1,9800	1,9800	1,9400	1.379	2.710,60
26/4/2005	1,9400	2,11%	1,9000	1,9400	1,9000	2.410	4.620,60
25/4/2005	1,9000	0,00%	1,9000	1,9800	1,8600	2.205	4.219,80
22/4/2005	1,9000	1,06%	1,9400	2,0000	1,9000	1.310	2.552,40
21/4/2005	1,8800	0,00%	1,9000	1,9600	1,8800	2.140	4.082,10
20/4/2005	1,8800	1,08%	1,8800	1,8800	1,8800	760	1.428,80
19/4/2005	1,8600	1,09%	1,8800	1,9200	1,8200	4.400	8.220,30
18/4/2005	1,8400	-5,15%	2,0000	2,0200	1,8000	9.105	17.683,20
15/4/2005	1,9400	-5,83%	2,0000	2,0600	1,9200	5.696	11.404,20
14/4/2005	2,0600	1,98%	2,0000	2,0600	1,9800	5.590	11.378,40
13/4/2005	2,0200	-2,88%	2,1000	2,1000	2,0200	1.301	2.669,62
12/4/2005	2,0800	0,00%	2,0800	2,0800	2,0600	655	1.356,90
11/4/2005	2,0800	1,96%	2,0000	2,0800	2,0000	575	1.184,50
08/4/2005	2,0400	-0,97%	1,8600	2,0400	1,8600	2.095	4.235,30
07/4/2005	2,0600	0,00%	2,0600	2,0600	1,9800	3.065	6.174,50
06/4/2005	2,0600	0,00%	2,0800	2,0800	1,9800	2.865	5.757,90
05/4/2005	2,0600	-0,96%	2,0600	2,0600	2,0200	386	792,60
04/4/2005	2,0800	0,97%	2,0200	2,0800	2,0200	680	1.386,90
01/4/2005	2,0600	-0,96%	2,0600	2,1000	2,0400	2.164	4.495,88
31/3/2005	2,0800	0,00%	2,0800	2,0800	2,0200	875	1.813,00
30/3/2005	2,0800	0,00%	2,0400	2,0800	2,0000	1.810	3.686,50
29/3/2005	2,0800	0,00%	2,0400	2,0800	2,0400	1.370	2.836,60
24/3/2005	2,0800	1,96%	2,0400	2,0800	2,0200	3.490	7.134,60
23/3/2005	2,0400	-1,92%	2,0400	2,0600	2,0000	3.470	7.043,70
22/3/2005	2,0800	-0,95%	2,0600	2,0800	2,0000	3.085	6.317,10
21/3/2005	2,1000	0,00%	2,1000	2,1000	2,0600	1.024	2.146,96
18/3/2005	2,1000	0,00%	2,0800	2,1200	2,0400	2.110	4.432,40
17/3/2005	2,1000	0,00%	2,0800	2,1000	2,0200	3.212	6.611,98
16/3/2005	2,1000	0,00%	2,0600	2,1000	2,0600	990	2.066,40
15/3/2005	2,1000	0,96%	2,0800	2,1800	2,0400	5.815	12.175,80
11/3/2005	2,0800	-4,59%	2,1800	2,2000	2,0200	3.200	6.889,20
10/3/2005	2,1800	-0,91%	2,1600	2,1800	2,1400	1.634	3.536,78
09/3/2005	2,2000	3,77%	2,1400	2,2000	2,1200	995	2.124,20
08/3/2005	2,1200	1,92%	2,0800	2,1400	2,0800	1.408	2.993,16
07/3/2005	2,0800	-3,70%	2,1000	2,2800	2,0800	4.565	9.703,40
04/3/2005	2,1600	-1,82%	2,2000	2,2400	2,1400	2.865	6.240,40
03/3/2005	2,2000	3,77%	2,1200	2,2400	2,1200	4.280	9.288,00
02/3/2005	2,1200	-4,50%	2,2600	2,2600	2,1200	5.440	11.720,10
01/3/2005	2,2200	0,00%	2,1400	2,3600	2,1400	7.845	17.323,90
28/2/2005	2,2200	-1,77%	2,2600	2,2800	2,2000	3.205	7.177,70
25/2/2005	2,2600	-2,59%	2,2400	2,2800	2,2400	3.635	8.233,10
24/2/2005	2,3200	0,87%	2,3000	2,3400	2,2800	3.010	6.933,00
23/2/2005	2,3000	-0,86%	2,1000	2,3200	2,1000	2.995	6.781,10
22/2/2005	2,3200	-0,85%	2,3400	2,3400	2,2800	4.902	11.378,58
21/2/2005	2,3400	-2,50%	2,4200	2,4200	2,2200	19.080	44.530,50
18/2/2005	2,4000	0,00%	2,3600	2,4600	2,3600	5.225	12.556,70
17/2/2005	2,4000	-0,83%	2,3600	2,4000	2,3400	7.907	18.740,54
16/2/2005	2,4200	5,22%	2,3200	2,4200	2,3200	7.040	16.731,40
15/2/2005	2,3000	-3,36%	2,3600	2,4200	2,2600	7.505	17.758,00
14/2/2005	2,3800	-3,25%	2,4600	2,4800	2,3600	5.695	13.773,10
11/2/2005	2,4600	-3,15%	2,5400	2,5600	2,4600	4.430	11.018,00
10/2/2005	2,5400	5,83%	2,3400	2,6400	2,3400	17.591	44.482,08
09/2/2005	2,4000	4,35%	2,3400	2,4000	2,3400	11.180	26.601,70
08/2/2005	2,3000	-0,86%	2,3200	2,4000	2,3000	8.145	19.030,90
07/2/2005	2,3200	0,87%	2,3000	2,3600	2,3000	3.128	7.311,74
04/2/2005	2,3000	0,88%	2,3400	2,3600	2,2800	3.658	8.484,44
03/2/2005	2,2800	-1,72%	2,2800	2,3200	2,2600	2.235	5.072,80
02/2/2005	2,3200	-1,69%	2,4000	2,4000	2,3000	6.760	15.884,40
01/2/2005	2,3600	0,00%	2,3200	2,3600	2,2600	11.025	25.800,40
31/1/2005	2,3600	1,72%	2,3600	2,4200	2,3400	9.005	21.394,30
28/1/2005	2,3200	0,00%	2,3200	2,3200	2,3000	3.000	6.943,20
27/1/2005	2,3200	0,00%	2,3400	2,3800	2,2400	2.500	5.729,60
26/1/2005	2,3200	6,42%	2,1800	2,3200	2,1600	1.280	2.889,50
25/1/2005	2,1800	-0,91%	2,2000	2,2800	2,1200	5.335	11.834,70
24/1/2005	2,2000	0,00%	2,2000	2,2000	2,2000	315	693,00
21/1/2005	2,2000	2,80%	2,1600	2,2400	2,1600	3.830	8.409,40
20/1/2005	2,1400	0,00%	2,0800	2,1400	2,0800	4.230	8.847,10
19/1/2005	2,1400	1,90%	2,1200	2,1400	2,0800	2.890	6.108,60
18/1/2005	2,1000	0,00%	2,1000	2,1000	2,0800	1.300	2.713,30
17/1/2005	2,1000	1,94%	2,0200	2,1000	2,0000	3.615	7.389,29
14/1/2005	2,0600	0,00%	2,0600	2,1000	2,0600	2.060	4.282,80
13/1/2005	2,0600	-0,96%	2,0400	2,0800	2,0400	795	1.637,70
12/1/2005	2,0800	-0,95%	2,1000	2,1000	2,0400	2.000	4.151,90
11/1/2005	2,1000	0,00%	2,0400	2,1200	1,9600	5.050	10.270,20
10/1/2005	2,1000	-0,94%	2,1200	2,1200	2,0400	2.030	4.241,60
07/1/2005	2,1200	-0,93%	2,1400	2,1600	2,1000	3.060	6.450,10
05/1/2005	2,1400	0,94%	2,1200	2,1400	2,0600	630	1.340,20
04/1/2005	2,1200	0,00%	2,0800	2,1400	2,0600	4.505	9.529,90
03/1/2005	2,1200	-0,93%	2,2000	2,2000	2,0800	5.875	12.638,40
31/12/2004	2,1400	0,00%	2,2000	2,2000	2,1200	1.795	3.906,80
30/12/2004	2,1400	-0,93%	2,1800	2,2000	2,1400	2.800	6.091,50
29/12/2004	2,1600	0,93%	2,1200	2,2000	2,1000	2.065	4.432,60
28/12/2004	2,1400	-2,73%	2,2000	2,2200	2,1400	1.000	2.184,80
27/12/2004	2,2000	1,85%	2,1200	2,2200	2,1200	1.830	3.940,00
24/12/2004	2,1600	1,89%	2,1800	2,2000	2,1200	1.745	3.761,80
23/12/2004	2,1200	-5,36%	2,2000	2,2400	2,0600	4.345	9.426,50
22/12/2004	2,2400	2,75%	2,1800	2,2400	2,1800	2.125	4.649,30
21/12/2004	2,1800	0,00%	2,2000	2,2000	2,1800	1.495	3.280,10
20/12/2004	2,1800	-3,54%	2,2600	2,2600	2,1800	2.590	5.715,30
17/12/2004	2,2600	2,73%	2,1800	2,2600	2,1800	700	1.560,50
16/12/2004	2,2000	0,00%	2,2200	2,2400	2,2000	1.735	3.862,00
15/12/2004	2,2000	-2,65%	2,2000	2,2000	2,2000	1.495	3.289,00
14/12/2004	2,2600	-3,42%	2,3400	2,3400	2,2600	1.125	2.568,10
13/12/2004	2,3400	0,00%	2,3600	2,3600	2,3400	3.400	8.019,00
10/12/2004	2,3400	-2,50%	2,4000	2,4000	2,3200	6.930	16.466,10
09/12/2004	2,4000	5,26%	2,2800	2,4000	2,2800	3.550	8.283,20
08/12/2004	2,2800	-1,72%	2,3000	2,3200	2,2800	965	2.216,00
07/12/2004	2,3200	0,87%	2,3200	2,3200	2,2800	1.585	3.622,80
06/12/2004	2,3000	0,00%	2,3000	2,3200	2,3000	3.914	9.025,32
03/12/2004	2,3000	0,00%	2,3200	2,3600	2,2600	3.735	8.623,00
02/12/2004	2,3000	1,77%	2,2800	2,3000	2,2800	1.400	3.203,00
01/12/2004	2,2600	1,80%	2,2400	2,3000	2,2000	3.775	8.514,80
30/11/2004	2,2200	1,83%	2,1600	2,2200	2,1600	1.035	2.273,80
29/11/2004	2,1800	0,93%	2,2000	2,2000	2,1200	1.885	4.104,30
26/11/2004	2,1600	-0,92%	2,2400	2,2400	2,1400	1.295	2.827,30
25/11/2004	2,1800	0,00%	2,1800	2,2200	2,1400	3.330	7.238,20
24/11/2004	2,1800	-1,80%	2,2400	2,2600	2,1800	2.845	6.288,60
23/11/2004	2,2200	-0,89%	2,2600	2,2800	2,2200	3.915	8.803,50
22/11/2004	2,2400	-4,27%	2,3000	2,3000	2,2200	5.195	11.777,60
19/11/2004	2,3400	-5,65%	2,4800	2,4800	2,2800	9.600	22.553,70
18/11/2004	2,4800	2,48%	2,4400	2,5000	2,4400	2.460	6.061,80
17/11/2004	2,4200	0,83%	2,4000	2,4400	2,3800	4.351	10.492,58
16/11/2004	2,4000	-8,40%	2,6200	2,6200	2,3800	7.430	18.426,30
15/11/2004	2,6200	-0,76%	2,6400	2,7200	2,6200	4.870	13.042,80
12/11/2004	2,6400	10,00%	2,4000	2,6600	2,4000	16.990	43.296,90
11/11/2004	2,4000	2,56%	2,3800	2,4000	2,2800	4.290	10.098,10
10/11/2004	2,3400	1,74%	2,3800	2,3800	2,3200	760	1.783,50
09/11/2004	2,3000	-4,96%	2,3600	2,3600	2,3000	1.785	4.164,20
08/11/2004	2,4200	11,01%	2,1600	2,4200	2,1200	12.610	28.466,20
05/11/2004	2,1800	0,93%	2,1600	2,2000	2,1200	5.193	11.289,42
04/11/2004	2,1600	3,85%	2,0800	2,1600	2,0800	955	2.029,60
03/11/2004	2,0800	-0,95%	2,0800	2,0800	2,0800	1.700	3.536,00
02/11/2004	2,1000	0,00%	2,1000	2,1000	2,0800	3.298	6.874,80
01/11/2004	2,1000	-0,94%	2,1000	2,1200	2,1000	1.255	2.648,40
29/10/2004	2,1200	4,95%	2,0200	2,1200	2,0200	750	1.560,20
27/10/2004	2,0200	0,00%	2,0200	2,0200	2,0200	1.950	3.939,00
26/10/2004	2,0200	-1,94%	2,0600	2,0600	2,0000	1.490	3.018,00
25/10/2004	2,0600	-1,90%	2,0600	2,0800	2,0400	1.400	2.894,00
22/10/2004	2,1000	-2,78%	2,2000	2,2000	2,1000	2.220	4.820,30
21/10/2004	2,1600	3,85%	2,1000	2,1800	2,1000	1.685	3.571,10
20/10/2004	2,0800	0,00%	2,0400	2,0800	2,0400	770	1.583,90
19/10/2004	2,0800	0,00%	2,0400	2,0800	2,0200	3.265	4.433,40
18/10/2004	2,0800	0,00%	2,0400	2,1000	2,0400	2.775	5.730,00
15/10/2004	2,0800	-1,89%	2,1200	2,1200	2,0800	1.170	2.448,60
14/10/2004	2,1200	3,92%	2,0000	2,1200	2,0000	915	1.870,60
13/10/2004	2,0400	0,99%	2,0000	2,0600	1,9600	2.640	5.276,90
12/10/2004	2,0200	-3,81%	2,1200	2,1200	2,0200	3.245	6.617,60
11/10/2004	2,1000	-2,78%	2,1000	2,1000	2,0600	1.616	3.371,17
08/10/2004	2,1600	-1,82%	2,2000	2,2000	2,1000	660	1.425,30
07/10/2004	2,2000	0,92%	2,1800	2,2600	2,1800	1.660	3.649,30
06/10/2004	2,1800	-0,91%	2,1400	2,2000	2,1000	1.740	3.771,50
05/10/2004	2,2000	0,00%	2,2200	2,2200	2,1000	1.609	3.476,62
04/10/2004	2,2000	0,92%	2,1800	2,2000	2,1400	1.272	2.756,12
01/10/2004	2,1800	1,87%	2,1200	2,1800	2,1200	1.000	2.156,70
30/9/2004	2,1400	3,88%	2,0600	2,2200	2,0600	2.310	5.004,50
29/9/2004	2,0600	0,00%	2,0200	2,0600	2,0200	2.800	5.739,30
28/9/2004	2,0600	1,98%	2,0000	2,0600	2,0000	2.115	4.292,00
27/9/2004	2,0200	-1,94%	2,0200	2,0400	2,0200	945	1.919,40
24/9/2004	2,0600	0,00%	2,0600	2,0600	2,0600	365	751,90
23/9/2004	2,0600	0,00%	2,0600	2,0800	2,0600	3.470	7.153,20
22/9/2004	2,0600	0,00%	2,0600	2,1200	2,0600	2.980	6.182,30
21/9/2004	2,0600	0,00%	2,0800	2,1400	2,0600	4.575	9.494,00
20/9/2004	2,0600	0,00%	2,0600	2,1600	2,0600	1.155	2.429,00
17/9/2004	2,0600	0,98%	2,0400	2,0800	2,0400	3.977	8.141,68
16/9/2004	2,0400	0,00%	2,0000	2,1000	2,0000	2.775	5.706,50
15/9/2004	2,0400	-0,97%	2,0800	2,0800	2,0400	5.597	11.485,02
14/9/2004	2,0600	-1,90%	2,1000	2,1200	2,0600	1.490	3.098,80
13/9/2004	2,1000	-2,78%	2,1800	2,1800	2,0600	2.170	4.603,30
10/9/2004	2,1600	-0,92%	2,2000	2,2000	2,1400	1.023	2.216,88
09/9/2004	2,1800	0,93%	2,1200	2,2000	2,1200	1.365	2.943,10
08/9/2004	2,1600	-2,70%	2,1000	2,2400	2,1000	4.510	9.634,80
07/9/2004	2,2200	2,78%	2,1600	2,2200	2,1400	3.670	7.922,70
06/9/2004	2,1600	-3,57%	2,2400	2,2400	2,1400	6.227	13.553,18
03/9/2004	2,2400	0,90%	2,2600	2,3000	2,2200	1.980	4.465,70
02/9/2004	2,2200	-1,77%	2,2000	2,2600	2,2000	3.415	7.612,60
01/9/2004	2,2600	-1,74%	2,2800	2,3000	2,2200	7.535	16.961,50
31/8/2004	2,3000	-4,96%	2,3600	2,3600	2,3000	5.010	11.578,30
30/8/2004	2,4200	0,83%	2,3600	2,4200	2,3200	4.875	11.550,50
27/8/2004	2,4000	0,00%	2,3800	2,4200	2,3800	824	1.986,40
26/8/2004	2,4000	2,56%	2,3400	2,4800	2,3400	7.585	18.389,90
25/8/2004	2,3400	-4,10%	2,1800	2,4000	2,1800	29.350	67.012,70
24/8/2004	2,4400	-7,58%	2,6000	2,6200	2,4200	17.995	44.906,10
23/8/2004	2,6400	-3,65%	2,7400	2,7400	2,6400	1.280	3.443,50
20/8/2004	2,7400	-5,52%	2,9400	2,9400	2,7000	2.150	6.130,50
19/8/2004	2,9000	16,00%	2,5200	2,9400	2,5200	13.765	38.830,60
18/8/2004	2,5000	-1,57%	2,5000	2,5200	2,4400	1.775	4.423,50
17/8/2004	2,5400	-0,78%	2,5600	2,6000	2,4800	5.155	12.953,30
16/8/2004	2,5600	-1,54%	2,5600	2,5800	2,4800	1.430	3.607,90
12/8/2004	2,6000	0,78%	2,6000	2,6200	2,5600	1.465	3.823,70
11/8/2004	2,5800	1,57%	2,5400	2,6200	2,5400	745	1.913,80
10/8/2004	2,5400	-0,78%	2,5600	2,6000	2,5400	380	971,00
09/8/2004	2,5600	-1,54%	2,6600	2,6600	2,4800	1.755	4.505,80
06/8/2004	2,6000	0,00%	2,6000	2,6000	2,6000	1.150	2.990,00
05/8/2004	2,6000	4,00%	2,5000	2,6000	2,5000	590	1.496,10
04/8/2004	2,5000	-2,34%	2,5600	2,5800	2,5000	2.620	6.659,70
03/8/2004	2,5600	-1,54%	2,6000	2,6400	2,5600	3.465	9.047,60
02/8/2004	2,6000	-6,47%	2,7200	2,7600	2,6000	855	2.280,70
30/7/2004	2,7800	-0,71%	2,8000	2,8000	2,7200	295	818,70
29/7/2004	2,8000	2,19%	2,8000	2,8000	2,7000	3.460	9.604,60
28/7/2004	2,7400	2,24%	2,6800	2,8600	2,6200	5.885	15.999,10
27/7/2004	2,6800	4,69%	2,5600	2,6800	2,5400	1.997	5.178,30
26/7/2004	2,5600	-1,54%	2,3400	2,5800	2,3400	3.880	9.764,20
23/7/2004	2,6000	4,00%	2,4600	2,6000	2,4600	2.725	6.922,50
22/7/2004	2,5000	-1,57%	2,5400	2,5400	2,2400	10.070	24.387,30
21/7/2004	2,5400	-0,78%	2,5800	2,6000	2,5400	2.105	5.379,20
20/7/2004	2,5600	-4,48%	2,7000	2,7000	2,5200	1.820	4.673,20
19/7/2004	2,6800	-1,47%	2,7200	2,7200	2,6400	1.460	3.915,40
16/7/2004	2,7200	0,00%	2,7200	2,7200	2,6000	1.065	2.806,30
15/7/2004	2,7200	-0,73%	2,7600	2,7600	2,6000	4.210	10.988,20
14/7/2004	2,7400	1,48%	2,6400	2,7400	2,6200	2.115	5.671,50
13/7/2004	2,7000	-1,46%	2,7800	2,7800	2,6400	1.090	2.964,20
12/7/2004	2,7400	0,74%	2,6800	2,7600	2,6800	345	,00
09/7/2004	2,7200	-2,86%	2,7600	2,7800	2,6800	5.135	14.059,90
08/7/2004	2,8000	0,00%	2,8000	2,8000	2,8000	260	728,00
07/7/2004	2,8000	2,19%	2,7400	2,8000	2,7400	415	1.144,50
06/7/2004	2,7400	0,00%	2,8600	2,8600	2,7400	60	167,40
05/7/2004	2,7400	-4,20%	2,7800	2,7800	2,7000	810	2.207,30
02/7/2004	2,8600	-1,38%	2,8800	2,8800	2,8400	1.200	3.431,90
01/7/2004	2,9000	0,00%	2,9400	2,9400	2,8200	1.230	3.531,60
30/6/2004	2,9000	0,00%	2,8800	2,9000	2,8000	1.846	5.274,76
29/6/2004	2,9000	0,69%	2,8800	2,9400	2,7400	8.380	23.197,50
28/6/2004	2,8800	5,88%	2,7200	2,8800	2,7200	985	2.759,40
25/6/2004	2,7200	-0,73%	2,7000	2,7400	2,6000	5.503	14.836,70
24/6/2004	2,7400	-2,14%	2,7800	2,7800	2,6200	2.805	7.639,70
23/6/2004	2,8000	-1,41%	2,8600	2,9000	2,7200	2.370	6.710,60
22/6/2004	2,8400	-2,74%	2,9200	2,9200	2,7600	2.326	6.625,05
21/6/2004	2,9200	-1,35%	3,0000	3,0000	2,9200	425	1.262,00
18/6/2004	2,9600	-0,67%	2,9400	2,9800	2,8800	3.890	11.356,20
17/6/2004	2,9800	-3,25%	3,0600	3,0600	2,9400	2.480	7.411,30
16/6/2004	3,0800	0,65%	3,1000	3,1000	3,0600	670	2.063,00
15/6/2004	3,0600	-1,29%	3,1000	3,1000	3,0000	755	2.316,00
14/6/2004	3,1000	-0,64%	3,0600	3,1200	2,9000	5.422	16.414,94
11/6/2004	3,1200	-0,64%	3,1000	3,1200	2,9600	1.921	5.919,74
10/6/2004	3,1400	-0,63%	3,1400	3,1400	3,0600	1.615	5.010,50
09/6/2004	3,1600	0,64%	3,1000	3,1600	3,0600	1.420	4.411,70
08/6/2004	3,1400	0,00%	3,1400	3,1400	3,0200	3.752	11.593,52
07/6/2004	3,1400	0,00%	3,1400	3,1400	3,1200	1.150	3.597,70
04/6/2004	3,1400	0,64%	3,1200	3,1400	3,0800	1.839	5.714,28
03/6/2004	3,1200	-0,64%	3,2000	3,2000	3,1200	2.380	7.494,60
02/6/2004	3,1400	0,00%	3,2400	3,2400	3,1200	5.605	17.606,70
01/6/2004	3,1400	1,95%	3,0800	3,2200	3,0800	14.100	44.256,50
28/5/2004	3,0800	1,99%	3,0200	3,0800	3,0000	2.995	9.109,90
27/5/2004	3,0200	0,00%	3,0000	3,0400	3,0000	3.300	9.980,60
26/5/2004	3,0200	2,03%	2,9800	3,0200	2,9400	1.345	4.016,10
25/5/2004	2,9600	-3,90%	3,0800	3,0800	2,9000	2.896	8.497,28
24/5/2004	3,0800	1,99%	3,0200	3,0800	3,0000	2.565	7.795,80
21/5/2004	3,0200	-1,31%	3,0400	3,2600	2,9400	3.405	10.451,10
20/5/2004	3,0600	2,68%	2,9400	3,2200	2,8800	3.210	9.695,70
19/5/2004	2,9800	-1,97%	3,0400	3,1000	2,9600	2.635	7.988,40
18/5/2004	3,0400	-6,75%	3,2600	3,2600	3,0400	2.415	7.591,00
17/5/2004	3,2600	3,82%	3,0600	3,4800	2,9600	2.955	9.105,70
14/5/2004	3,1400	-1,26%	3,1600	3,1600	3,0800	2.560	8.017,80
13/5/2004	3,1800	0,00%	3,2000	3,2200	2,9600	7.110	22.262,10
12/5/2004	3,1800	-0,62%	3,2200	3,2200	3,1400	4.375	13.942,30
11/5/2004	3,2000	-1,84%	3,2800	3,2800	3,2000	3.180	10.289,60
10/5/2004	3,2600	-1,81%	3,2000	3,2600	3,1800	4.000	12.852,70
07/5/2004	3,3200	1,84%	3,2000	3,3400	3,2000	4.210	13.763,60
06/5/2004	3,2600	-0,61%	3,2400	3,2800	3,1800	2.895	9.269,00
05/5/2004	3,2800	0,00%	3,3000	3,3000	3,2200	2.415	7.840,70
04/5/2004	3,2800	0,00%	3,3000	3,3200	3,2000	3.615	11.758,70
03/5/2004	3,2800	-1,20%	3,3000	3,3400	3,2800	1.495	4.948,30
30/4/2004	3,3200	-1,19%	3,3600	3,3600	3,2800	4.535	15.090,10
29/4/2004	3,3600	-1,18%	3,4000	3,4000	3,2800	3.620	12.081,80
28/4/2004	3,4000	0,59%	3,4000	3,5000	3,4000	1.985	6.839,70
27/4/2004	3,3800	-1,17%	3,3600	3,4400	3,3000	3.605	12.055,00
26/4/2004	3,4200	-1,72%	3,4800	3,5000	3,3000	4.300	14.675,20
23/4/2004	3,4800	-0,57%	3,5200	3,5600	3,3600	6.727	23.330,14
22/4/2004	3,5000	0,57%	3,5200	3,5200	3,4000	2.430	8.487,10
21/4/2004	3,4800	-1,14%	3,4600	3,4800	3,3800	3.705	12.658,00
20/4/2004	3,5200	2,33%	3,4400	3,5200	3,3600	3.050	10.535,40
19/4/2004	3,4400	2,38%	3,3800	3,4400	3,3800	495	1.684,20
16/4/2004	3,3600	0,60%	3,3000	3,5000	3,3000	4.120	14.082,90
15/4/2004	3,3400	-0,60%	3,3600	3,4200	3,3000	1.415	4.763,20
14/4/2004	3,3600	-1,75%	3,3800	3,4200	3,3000	2.645	8.887,10
13/4/2004	3,4200	0,00%	3,4600	3,4800	3,4200	3.480	12.047,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%