Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,2500 €

0,0000 (0,00%)

Άνοιγμα 2,2500
Υψηλό 2,3250
Χαμηλό 2,2500

Όγκος 210.605
Τζίρος 479.568 €
Πράξεις 529

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	4,7000	-1,67%	4,7400	4,7600	4,6800	53.968	254.721,84
07/2/2005	4,7800	-0,83%	4,8400	4,9200	4,7200	161.071	780.777,50
04/2/2005	4,8200	1,69%	4,8000	4,8400	4,7400	31.839	153.253,68
03/2/2005	4,7400	-1,25%	4,7600	4,7800	4,6400	62.348	294.812,08
02/2/2005	4,8000	-0,83%	4,8400	4,8800	4,7200	229.770	1.101.364,80
01/2/2005	4,8400	0,41%	4,7200	4,9000	4,7200	155.038	747.725,28
31/1/2005	4,8200	3,43%	4,7000	4,9000	4,7000	256.810	1.235.222,40
28/1/2005	4,6600	1,30%	4,6200	4,7200	4,5200	89.460	415.894,40
27/1/2005	4,6000	0,00%	4,6000	4,6800	4,5600	89.970	413.878,20
26/1/2005	4,6000	5,50%	4,3200	4,6400	4,3200	227.300	1.024.545,00
25/1/2005	4,3600	1,87%	4,2800	4,4000	4,2600	111.120	483.200,40
24/1/2005	4,2800	3,38%	4,1600	4,3400	4,1600	165.560	702.119,40
21/1/2005	4,1400	-0,96%	4,2400	4,2600	4,1200	116.940	488.946,80
20/1/2005	4,1800	-0,95%	4,1600	4,2200	4,1000	77.370	321.513,60
19/1/2005	4,2200	0,00%	4,2000	4,2400	4,1600	32.840	137.983,40
18/1/2005	4,2200	-2,31%	4,3400	4,3400	4,1800	38.560	162.790,40
17/1/2005	4,3200	0,47%	4,3400	4,4000	4,2200	58.470	251.535,40
14/1/2005	4,3000	2,87%	4,2000	4,5800	4,1800	253.510	1.094.611,40
13/1/2005	4,1800	1,46%	4,1800	4,2000	4,1200	44.860	185.414,20
12/1/2005	4,1200	-2,83%	4,2000	4,2600	4,1000	76.939	322.000,78
11/1/2005	4,2400	-0,47%	4,3000	4,3000	4,2000	47.929	202.459,68
10/1/2005	4,2600	1,91%	4,1800	4,2800	4,1800	223.490	940.479,60
07/1/2005	4,1800	1,46%	4,1800	4,1800	4,1200	115.970	482.331,80
05/1/2005	4,1200	-0,96%	4,1600	4,1600	4,1000	136.680	564.104,80
04/1/2005	4,1600	-1,89%	4,2000	4,2200	4,1400	274.520	1.150.703,00
03/1/2005	4,2400	-0,47%	4,2600	4,2600	4,1600	30.130	127.450,60
31/12/2004	4,2600	3,40%	4,1000	4,2600	4,0800	169.350	698.863,20
30/12/2004	4,1200	0,00%	4,1400	4,1600	4,0600	13.570	55.413,40
29/12/2004	4,1200	-0,48%	4,1600	4,1600	4,1000	15.100	62.293,80
28/12/2004	4,1400	-0,96%	4,1800	4,2400	4,1200	25.650	106.787,20
27/12/2004	4,1800	1,46%	4,1200	4,2000	4,1200	20.940	87.100,80
24/12/2004	4,1200	1,48%	4,0800	4,1200	4,0600	5.100	20.869,00
23/12/2004	4,0600	0,50%	4,0800	4,0800	3,9800	10.140	40.898,60
22/12/2004	4,0400	-0,98%	4,1200	4,1200	4,0200	18.140	73.339,40
21/12/2004	4,0800	0,49%	4,0800	4,1200	4,0400	15.110	61.339,80
20/12/2004	4,0600	-0,49%	4,0800	4,1000	4,0000	22.910	92.705,60
17/12/2004	4,0800	-1,45%	4,1400	4,1400	4,0000	94.320	382.324,00
16/12/2004	4,1400	0,98%	4,1000	4,1400	4,0600	34.240	140.334,40
15/12/2004	4,1000	-1,44%	4,1600	4,1600	4,0600	28.520	117.199,60
14/12/2004	4,1600	0,48%	4,0800	4,2400	4,0200	49.000	201.979,00
13/12/2004	4,1400	0,00%	4,1600	4,2200	4,1200	30.840	128.622,80
10/12/2004	4,1400	-3,27%	4,2800	4,3200	4,1200	31.710	133.301,00
09/12/2004	4,2800	-1,38%	4,3400	4,3400	4,2000	39.520	168.189,80
08/12/2004	4,3400	-0,91%	4,4000	4,4000	4,2600	36.040	155.792,40
07/12/2004	4,3800	-0,45%	4,4000	4,4000	4,3200	65.480	285.119,40
06/12/2004	4,4000	0,00%	4,4400	4,4400	4,3400	35.780	157.277,20
03/12/2004	4,4000	-1,35%	4,4000	4,5400	4,4000	76.410	340.442,60
02/12/2004	4,4600	0,00%	4,3800	4,5600	4,3600	52.550	234.981,80
01/12/2004	4,4600	4,21%	4,2800	4,4800	4,2400	23.580	101.320,00
30/11/2004	4,2800	-1,38%	4,3400	4,4400	4,2200	25.725	110.264,90
29/11/2004	4,3400	0,46%	4,3200	4,3400	4,2600	30.450	130.864,00
26/11/2004	4,3200	0,00%	4,3200	4,3200	4,2600	16.490	70.758,20
25/11/2004	4,3200	0,47%	4,3000	4,3400	4,2800	27.080	116.597,00
24/11/2004	4,3000	0,00%	4,2200	4,3400	4,2200	15.620	66.632,00
23/11/2004	4,3000	-0,92%	4,3200	4,3800	4,2200	24.270	103.805,80
22/11/2004	4,3400	-0,46%	4,2600	4,3600	4,2400	28.800	124.422,40
19/11/2004	4,3600	-1,80%	4,4600	4,4600	4,2800	44.630	196.729,40
18/11/2004	4,4400	0,00%	4,4600	4,4600	4,4000	37.240	164.757,60
17/11/2004	4,4400	-0,89%	4,5200	4,5200	4,3800	33.350	148.231,40
16/11/2004	4,4800	1,36%	4,4200	4,5000	4,3800	30.320	134.293,20
15/11/2004	4,4200	0,00%	4,4200	4,4600	4,3800	36.220	159.522,20
12/11/2004	4,4200	0,45%	4,4200	4,6000	4,3600	61.320	273.939,80
11/11/2004	4,4000	1,38%	4,3400	4,4000	4,3200	34.770	152.033,28
10/11/2004	4,3400	4,33%	4,2000	4,3400	4,1800	55.360	234.748,00
09/11/2004	4,1600	0,48%	4,1800	4,2000	4,0600	36.800	152.391,20
08/11/2004	4,1400	0,00%	4,0400	4,1800	4,0400	27.440	113.325,00
05/11/2004	4,1400	1,47%	4,1000	4,1400	4,0600	44.060	180.797,00
04/11/2004	4,0800	0,00%	4,0400	4,1200	4,0000	37.080	151.314,20
03/11/2004	4,0800	0,00%	4,1000	4,1000	4,0000	21.980	88.716,20
02/11/2004	4,0800	0,00%	4,0400	4,1000	4,0000	30.850	124.294,40
01/11/2004	4,0800	-0,49%	4,1000	4,1000	4,0000	12.650	51.158,60
29/10/2004	4,1000	0,99%	4,0600	4,1000	4,0600	11.020	44.861,20
27/10/2004	4,0600	0,00%	4,0000	4,0600	4,0000	22.970	92.631,40
26/10/2004	4,0600	0,00%	4,0200	4,0600	3,9400	10.882	43.574,32
25/10/2004	4,0600	-0,98%	4,0000	4,0600	3,9200	11.250	44.873,80
22/10/2004	4,1000	0,49%	4,0800	4,1400	4,0600	41.642	170.700,92
21/10/2004	4,0800	3,03%	4,0000	4,1000	3,9800	60.800	245.757,60
20/10/2004	3,9600	2,59%	3,8400	3,9600	3,8400	22.030	85.765,80
19/10/2004	3,8600	-2,53%	3,9400	3,9800	3,8200	58.838	145.025,80
18/10/2004	3,9600	2,06%	3,9000	3,9600	3,8400	38.612	150.365,04
15/10/2004	3,8800	2,11%	3,8000	3,9200	3,7600	51.020	195.802,80
14/10/2004	3,8000	0,00%	3,7800	3,8200	3,7800	16.420	62.468,40
13/10/2004	3,8000	1,60%	3,7000	3,8000	3,7000	13.650	51.210,00
12/10/2004	3,7400	-1,06%	3,7800	3,7800	3,6800	7.898	29.229,72
11/10/2004	3,7800	-0,53%	3,8000	3,8000	3,6800	22.680	84.148,40
08/10/2004	3,8000	0,00%	3,8000	3,8000	3,7200	20.850	77.974,00
07/10/2004	3,8000	0,00%	3,8400	3,8600	3,7400	33.950	128.472,60
06/10/2004	3,8000	0,00%	3,8200	3,8600	3,7200	12.480	46.896,40
05/10/2004	3,8000	1,06%	3,7800	3,8200	3,7600	32.030	121.303,40
04/10/2004	3,7600	3,30%	3,6400	3,7600	3,6200	61.530	226.294,00
01/10/2004	3,6400	2,25%	3,5600	3,6400	3,5600	29.000	103.705,80
30/9/2004	3,5600	0,00%	3,5600	3,5800	3,5000	18.780	66.204,80
29/9/2004	3,5600	0,00%	3,6000	3,6000	3,5200	15.550	55.227,40
28/9/2004	3,5600	0,00%	3,5000	3,5800	3,5000	6.460	22.899,40
27/9/2004	3,5600	1,14%	3,5400	3,5600	3,5000	8.150	28.839,40
24/9/2004	3,5200	-2,76%	3,6000	3,6000	3,5000	29.662	104.880,12
23/9/2004	3,6200	1,12%	3,5800	3,6200	3,5600	32.180	115.586,60
22/9/2004	3,5800	-2,19%	3,6400	3,6400	3,5800	17.030	61.441,20
21/9/2004	3,6600	-0,54%	3,6800	3,7000	3,6000	39.380	143.213,60
20/9/2004	3,6800	0,00%	3,6800	3,6800	3,6000	29.848	108.342,36
17/9/2004	3,6800	0,55%	3,6600	3,7000	3,6000	34.066	124.521,72
16/9/2004	3,6600	0,00%	3,6600	3,7000	3,6000	94.660	342.972,20
15/9/2004	3,6600	-0,54%	3,8000	3,8000	3,6400	47.740	175.846,60
14/9/2004	3,6800	-1,60%	3,7200	3,7600	3,6800	25.700	95.001,60
13/9/2004	3,7400	-0,53%	3,7600	3,7800	3,6800	21.728	80.621,00
10/9/2004	3,7600	1,62%	3,7000	3,7600	3,6800	16.880	62.934,80
09/9/2004	3,7000	-0,54%	3,7200	3,7200	3,6600	1.330	4.897,00
08/9/2004	3,7200	-0,53%	3,7400	3,7600	3,6800	7.250	27.011,20
07/9/2004	3,7400	2,19%	3,6600	3,7400	3,6200	19.450	71.298,60
06/9/2004	3,6600	-2,14%	3,7200	3,7400	3,6600	5.400	19.948,00
03/9/2004	3,7400	-1,06%	3,7400	3,7600	3,6800	31.890	117.950,40
02/9/2004	3,7800	-0,53%	3,8000	3,8000	3,7200	24.550	91.976,00
01/9/2004	3,8000	1,60%	3,7400	3,8000	3,7200	17.830	66.988,20
31/8/2004	3,7400	0,00%	3,7200	3,7400	3,6600	16.430	60.897,00
30/8/2004	3,7400	0,54%	3,7200	3,7600	3,6800	11.600	43.154,20
27/8/2004	3,7200	1,09%	3,6800	3,7400	3,6800	13.390	49.584,80
26/8/2004	3,6800	0,55%	3,7000	3,7200	3,6000	15.950	58.111,80
25/8/2004	3,6600	0,00%	3,6600	3,7000	3,6200	4.840	17.745,60
24/8/2004	3,6600	1,67%	3,6200	3,6600	3,5600	11.930	43.065,80
23/8/2004	3,6000	-0,55%	3,6200	3,6200	3,5400	3.450	12.381,00
20/8/2004	3,6200	-1,09%	3,6600	3,6600	3,5600	10.210	36.758,00
19/8/2004	3,6600	0,00%	3,6800	3,7400	3,6000	4.140	15.233,60
18/8/2004	3,6600	-1,08%	3,7000	3,7200	3,6000	3.970	14.507,00
17/8/2004	3,7000	1,09%	3,6600	3,7000	3,6400	10.210	37.355,60
16/8/2004	3,6600	0,00%	3,6600	3,7200	3,6400	5.990	21.924,60
12/8/2004	3,6600	-2,14%	3,7600	3,7600	3,6000	28.320	103.555,20
11/8/2004	3,7400	0,00%	3,7400	3,7600	3,6600	6.260	23.189,20
10/8/2004	3,7400	-2,09%	3,8200	3,9000	3,6800	29.180	108.662,80
09/8/2004	3,8200	-1,04%	3,8600	3,8800	3,8000	4.930	18.895,40
06/8/2004	3,8600	-2,03%	3,9000	3,9000	3,7600	15.510	59.052,20
05/8/2004	3,9400	0,00%	3,9000	4,0000	3,7800	19.490	75.789,60
04/8/2004	3,9400	2,07%	3,8200	3,9800	3,7200	16.030	61.220,80
03/8/2004	3,8600	0,52%	3,8400	3,8600	3,7800	12.880	49.215,00
02/8/2004	3,8400	-1,54%	3,9000	3,9000	3,7600	9.360	35.792,00
30/7/2004	3,9000	1,04%	3,8400	3,9200	3,7800	12.650	48.436,40
29/7/2004	3,8600	-0,52%	3,8800	3,8800	3,7800	6.030	23.096,80
28/7/2004	3,8800	3,19%	3,7600	3,9000	3,7200	34.460	131.280,20
27/7/2004	3,7600	3,87%	3,6600	3,7600	3,6400	15.930	58.491,60
26/7/2004	3,6200	-4,23%	3,7800	3,7800	3,6000	37.896	138.839,32
23/7/2004	3,7800	-2,07%	3,7600	3,8200	3,5800	76.820	282.491,60
22/7/2004	3,8600	-0,52%	3,8600	3,9000	3,7800	8.980	34.298,20
21/7/2004	3,8800	-3,00%	4,0000	4,0000	3,8800	22.070	86.983,60
20/7/2004	4,0000	0,00%	4,0000	4,0000	3,9000	4.030	15.945,40
19/7/2004	4,0000	0,50%	3,9800	4,0800	3,9800	2.350	9.402,40
16/7/2004	3,9800	-1,49%	4,0400	4,0800	3,9200	4.530	18.025,20
15/7/2004	4,0400	0,00%	4,0200	4,0400	3,9600	11.480	45.883,80
14/7/2004	4,0400	0,00%	4,0400	4,0800	3,9000	11.660	46.300,20
13/7/2004	4,0400	0,50%	4,0400	4,0800	3,9600	15.910	63.673,00
12/7/2004	4,0200	1,52%	3,9600	4,0200	3,9400	8.800	,00
09/7/2004	3,9600	1,02%	3,9200	3,9600	3,8400	23.356	91.120,92
08/7/2004	3,9200	3,70%	3,7800	3,9200	3,7800	14.989	57.687,90
07/7/2004	3,7800	-4,06%	3,9400	3,9400	3,7400	15.430	59.274,40
06/7/2004	3,9400	-1,50%	3,8800	3,9600	3,8400	9.600	37.263,00
05/7/2004	4,0000	3,63%	3,8600	4,0000	3,8000	14.450	56.101,60
02/7/2004	3,8600	1,05%	3,8200	3,8600	3,7400	14.190	53.871,40
01/7/2004	3,8200	0,53%	3,8600	3,8800	3,7600	10.210	39.272,20
30/6/2004	3,8000	-3,06%	3,9200	3,9200	3,7800	19.170	73.712,20
29/6/2004	3,9200	-1,51%	3,9800	3,9800	3,8400	12.860	50.528,20
28/6/2004	3,9800	0,00%	3,9400	4,0200	3,9000	11.590	45.901,60
25/6/2004	3,9800	-8,72%	3,9400	4,0200	3,9400	19.900	78.949,80
24/6/2004	4,3600	0,46%	4,3400	4,3800	4,2800	37.240	160.612,00
23/6/2004	4,3400	1,40%	4,2800	4,3400	4,2800	17.460	71.582,00
22/6/2004	4,2800	-0,47%	4,3000	4,3200	4,2600	13.370	57.094,60
21/6/2004	4,3000	0,00%	4,3000	4,3800	4,2600	8.950	38.484,60
18/6/2004	4,3000	0,00%	4,3000	4,3400	4,2400	44.170	188.863,60
17/6/2004	4,3000	-0,46%	4,3400	4,3600	4,2600	10.440	44.865,40
16/6/2004	4,3200	0,00%	4,3000	4,3600	4,2800	19.690	85.096,20
15/6/2004	4,3200	-0,92%	4,4000	4,4000	4,3000	20.040	86.483,60
14/6/2004	4,3600	0,00%	4,3600	4,4000	4,3400	8.210	35.868,40
11/6/2004	4,3600	-0,91%	4,4000	4,4200	4,3600	16.030	70.272,80
10/6/2004	4,4000	0,00%	4,4200	4,4400	4,3400	23.560	102.984,60
09/6/2004	4,4000	0,00%	4,3800	4,4200	4,3600	49.980	219.580,60
08/6/2004	4,4000	-0,90%	4,4200	4,4400	4,3600	10.320	45.339,20
07/6/2004	4,4400	0,45%	4,4400	4,4600	4,3400	28.200	123.827,40
04/6/2004	4,4200	0,00%	4,4200	4,4400	4,3600	19.680	86.483,00
03/6/2004	4,4200	0,00%	4,4200	4,4200	4,3400	17.150	74.969,60
02/6/2004	4,4200	0,91%	4,3800	4,5200	4,3800	18.450	81.187,80
01/6/2004	4,3800	-0,45%	4,4000	4,4200	4,2800	168.280	730.746,40
28/5/2004	4,4000	0,92%	4,3400	4,4400	4,2600	32.340	140.568,00
27/5/2004	4,3600	1,40%	4,3600	4,4000	4,3000	13.940	60.501,20
26/5/2004	4,3000	0,47%	4,3200	4,3200	4,2200	19.750	84.574,40
25/5/2004	4,2800	-1,83%	4,3600	4,3600	4,2200	33.530	143.404,60
24/5/2004	4,3600	-0,91%	4,4600	4,4600	4,3200	45.220	197.826,60
21/5/2004	4,4000	-3,08%	4,5200	4,5800	4,3600	47.650	211.342,00
20/5/2004	4,5400	-0,87%	4,5600	4,6000	4,4000	30.480	137.009,80
19/5/2004	4,5800	-1,72%	4,6800	4,7200	4,5200	22.380	102.368,20
18/5/2004	4,6600	-1,27%	4,7600	4,8200	4,6200	17.430	81.429,60
17/5/2004	4,7200	-1,67%	4,8000	4,8000	4,6200	8.300	39.030,60
14/5/2004	4,8000	0,42%	4,8000	4,8200	4,7600	10.410	49.849,00
13/5/2004	4,7800	0,42%	4,8000	4,8000	4,7400	54.550	260.294,60
12/5/2004	4,7600	0,00%	4,7400	4,8400	4,7200	18.830	89.503,20
11/5/2004	4,7600	-0,83%	4,8000	4,8200	4,7400	15.720	75.000,20
10/5/2004	4,8000	0,00%	4,7400	4,8000	4,7000	53.900	255.326,60
07/5/2004	4,8000	-0,41%	4,8600	4,8600	4,7600	71.740	346.086,00
06/5/2004	4,8200	0,42%	4,8000	4,8200	4,7000	10.410	49.792,40
05/5/2004	4,8000	-1,64%	4,8400	4,8800	4,7400	12.480	59.818,80
04/5/2004	4,8800	0,00%	4,8800	4,8800	4,8000	5.360	26.009,60
03/5/2004	4,8800	1,24%	4,8400	4,8800	4,8000	4.130	20.043,00
30/4/2004	4,8200	-0,82%	4,8400	4,8800	4,7600	23.780	114.632,60
29/4/2004	4,8600	2,53%	4,7000	4,9000	4,6400	43.830	210.619,60
28/4/2004	4,7400	1,28%	4,6600	4,7400	4,6600	28.750	134.856,70
27/4/2004	4,6800	-0,43%	4,7000	4,7200	4,6400	12.910	60.371,20
26/4/2004	4,7000	0,43%	4,6600	4,7000	4,6200	8.650	40.262,60
23/4/2004	4,6800	0,43%	4,7200	4,7600	4,6200	35.750	167.651,80
22/4/2004	4,6600	-0,43%	4,7000	4,7000	4,6400	9.740	45.419,20
21/4/2004	4,6800	0,00%	4,6400	4,6800	4,6200	8.890	41.510,20
20/4/2004	4,6800	-0,43%	4,7000	4,7400	4,6600	8.720	40.935,60
19/4/2004	4,7000	-0,42%	4,7200	4,7200	4,6400	4.540	21.162,20
16/4/2004	4,7200	0,43%	4,7000	4,7400	4,6600	10.330	48.611,20
15/4/2004	4,7000	0,00%	4,7200	4,7400	4,7000	2.790	13.176,80
14/4/2004	4,7000	-0,84%	4,7400	4,7400	4,6400	3.780	17.697,80
13/4/2004	4,7400	0,00%	4,8000	4,8000	4,6600	6.110	28.807,80
08/4/2004	4,7400	0,42%	4,7400	4,7400	4,7000	4.600	21.698,40
07/4/2004	4,7200	0,00%	4,7600	4,7600	4,6800	2.980	14.049,80
06/4/2004	4,7200	0,00%	4,7800	4,7800	4,6800	14.080	66.503,20
05/4/2004	4,7200	0,43%	4,7000	4,7400	4,6600	33.360	156.693,60
02/4/2004	4,7000	0,00%	4,7000	4,7400	4,6400	25.330	118.585,60
01/4/2004	4,7000	0,86%	4,7000	4,7000	4,6600	1.420	6.644,60
31/3/2004	4,6600	-0,85%	4,7600	4,7600	4,6000	19.859	91.901,88
30/3/2004	4,7000	0,00%	4,7000	4,7200	4,6000	12.590	58.720,00
29/3/2004	4,7000	0,86%	4,7200	4,7800	4,6000	19.010	88.796,40
26/3/2004	4,6600	4,48%	4,5000	4,6600	4,4600	19.280	87.372,60
24/3/2004	4,4600	2,29%	4,3800	4,4600	4,3200	13.390	58.791,00
23/3/2004	4,3600	0,93%	4,3000	4,4000	4,1600	41.340	178.652,40
22/3/2004	4,3200	-3,57%	4,3800	4,4000	4,2200	27.210	117.225,40
19/3/2004	4,4800	-0,44%	4,5000	4,5400	4,3800	24.300	107.515,00
18/3/2004	4,5000	-1,32%	4,5600	4,6000	4,4400	14.710	66.191,40
17/3/2004	4,5600	0,44%	4,5400	4,5800	4,4600	10.600	47.958,40
16/3/2004	4,5400	-0,44%	4,6000	4,6200	4,4200	39.280	176.968,40
15/3/2004	4,5600	-1,30%	4,6200	4,6600	4,4200	18.510	83.926,80
12/3/2004	4,6200	-0,43%	4,5800	4,6400	4,5400	14.972	68.678,92
11/3/2004	4,6400	-2,11%	4,6400	4,6800	4,5000	72.630	334.069,00
10/3/2004	4,7400	-0,84%	4,7800	4,8000	4,6200	6.550	30.780,80
09/3/2004	4,7800	-1,65%	4,8800	4,8800	4,6800	8.244	39.233,56
08/3/2004	4,8600	0,83%	4,8800	4,9600	4,7800	12.900	62.756,60
05/3/2004	4,8200	0,00%	4,8200	4,8400	4,7600	17.600	84.625,00
04/3/2004	4,8200	0,00%	4,8000	4,8400	4,7800	10.520	50.563,60
03/3/2004	4,8200	1,69%	4,7800	4,8200	4,6800	25.620	121.261,80
02/3/2004	4,7400	-0,84%	4,7800	4,8000	4,6600	16.780	79.162,60
01/3/2004	4,7800	1,70%	4,7400	4,7800	4,6400	26.080	123.109,80
27/2/2004	4,7000	-1,26%	4,7600	4,7800	4,6800	39.500	186.147,80
26/2/2004	4,7600	3,03%	4,5600	4,7600	4,5600	27.700	128.351,80
25/2/2004	4,6200	-2,12%	4,7200	4,7800	4,5400	60.310	278.676,00
24/2/2004	4,7200	-2,88%	4,8200	4,8600	4,6800	17.140	81.432,40
20/2/2004	4,8600	0,00%	4,8400	4,8600	4,7400	8.020	38.598,80
19/2/2004	4,8600	0,00%	4,8600	4,8600	4,7000	19.580	93.365,40
18/2/2004	4,8600	1,25%	4,8800	4,8800	4,7600	7.800	37.477,80
17/2/2004	4,8000	-0,41%	4,8800	4,9000	4,7600	17.490	84.057,40
16/2/2004	4,8200	-2,82%	4,9600	4,9600	4,8200	18.938	92.180,96
13/2/2004	4,9600	2,06%	4,9200	4,9800	4,8000	13.030	63.279,40
12/2/2004	4,8600	0,00%	4,8600	4,9200	4,8000	6.592	31.944,72
11/2/2004	4,8600	1,25%	4,8800	4,8800	4,8000	14.940	72.328,40
10/2/2004	4,8000	0,00%	4,8400	4,8400	4,7000	26.138	,00
09/2/2004	4,8000	-3,23%	4,9800	4,9800	4,7600	16.620	80.625,92
06/2/2004	4,9600	-1,98%	5,0800	5,0800	4,9000	11.910	58.972,40
05/2/2004	5,0600	1,20%	5,0600	5,0600	4,9200	16.250	80.760,80
04/2/2004	5,0000	-1,57%	5,1200	5,1200	4,9400	16.210	80.931,00
03/2/2004	5,0800	-1,93%	5,1600	5,1800	5,0400	11.660	59.110,60
02/2/2004	5,1800	0,00%	5,1800	5,2400	5,0800	74.410	388.367,00
30/1/2004	5,1800	0,78%	5,0600	5,1800	5,0400	27.840	142.278,20
29/1/2004	5,1400	-0,39%	5,0600	5,1600	5,0000	23.490	119.076,60
28/1/2004	5,1600	-0,77%	5,1000	5,1800	5,0600	13.970	71.567,20
27/1/2004	5,2000	0,00%	5,1200	5,2000	5,0800	19.230	99.254,80
26/1/2004	5,2000	-1,52%	5,2800	5,2800	5,1600	16.610	86.356,60
23/1/2004	5,2800	0,38%	5,2800	5,2800	5,2200	12.370	65.039,80
22/1/2004	5,2600	0,00%	5,2600	5,2800	5,2000	28.280	148.489,60
21/1/2004	5,2600	1,54%	5,1800	5,2600	5,1400	32.330	168.324,80
20/1/2004	5,1800	-0,77%	5,2000	5,2200	5,1000	14.300	73.737,60
19/1/2004	5,2200	1,16%	5,1800	5,2400	5,1800	48.610	253.398,00
16/1/2004	5,1600	-0,39%	5,1800	5,1800	5,1000	25.740	132.636,00
15/1/2004	5,1800	-0,38%	5,1800	5,2800	5,1200	62.100	323.012,60
14/1/2004	5,2000	0,00%	5,2000	5,2600	5,1400	25.820	133.911,20
13/1/2004	5,2000	0,39%	5,1400	5,2400	5,1000	50.000	259.601,00
12/1/2004	5,1800	-1,15%	5,1600	5,2000	5,1000	8.210	42.365,80
09/1/2004	5,2400	-1,13%	5,2000	5,3200	5,1400	16.970	88.532,20
08/1/2004	5,3000	-0,75%	5,3600	5,3600	5,2200	21.730	115.222,40
07/1/2004	5,3400	0,38%	5,3200	5,4000	5,2600	58.990	316.016,00
05/1/2004	5,3200	0,00%	5,3000	5,3800	5,2800	95.810	510.559,80
02/1/2004	5,3200	2,70%	5,1800	5,3400	5,1800	110.686	583.352,60
31/12/2003	5,1800	3,60%	5,0000	5,2000	4,9800	57.980	293.170,60
30/12/2003	5,0000	0,00%	5,0000	5,0400	4,9600	35.394	176.701,08
29/12/2003	5,0000	0,00%	5,0200	5,0200	4,9000	44.550	221.814,80
24/12/2003	5,0000	0,00%	4,9800	5,0200	4,9000	27.450	136.747,40
23/12/2003	5,0000	-0,79%	5,0600	5,0800	4,9200	8.040	,00
22/12/2003	5,0400	-0,40%	5,0200	5,0400	4,9400	28.496	142.255,60
19/12/2003	5,0600	2,85%	4,9400	5,0600	4,8800	39.020	,00
18/12/2003	4,9200	1,23%	4,8600	4,9200	4,8000	1.167.940	5.630.516,80
17/12/2003	4,8600	-1,22%	4,8800	4,9200	4,8200	11.568	56.115,12
16/12/2003	4,9200	-0,81%	4,8800	4,9400	4,8200	34.680	169.227,60
15/12/2003	4,9600	-0,40%	4,9600	5,0000	4,8600	23.460	115.614,80
12/12/2003	4,9800	0,40%	4,9400	5,0000	4,9000	27.350	134.935,80
11/12/2003	4,9600	0,40%	5,0000	5,0000	4,9000	8.110	40.037,80
10/12/2003	4,9400	0,00%	4,9400	4,9800	4,8800	6.650	32.716,80
09/12/2003	4,9400	-0,40%	4,9600	5,0000	4,9200	30.254	149.514,88
08/12/2003	4,9600	0,00%	4,9800	5,0200	4,9400	49.434	245.817,64
05/12/2003	4,9600	-0,80%	4,9800	5,0400	4,9400	16.020	79.555,80
04/12/2003	5,0000	0,81%	4,9200	5,0000	4,9200	49.940	247.781,20
03/12/2003	4,9600	-0,40%	5,0000	5,0400	4,8800	52.550	258.845,80
02/12/2003	4,9800	0,00%	4,9800	5,0600	4,9600	37.390	187.019,40
01/12/2003	4,9800	0,00%	4,9800	5,0200	4,9000	28.550	141.321,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%