Συνεχης ενημερωση

ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)

0,0580 €

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
28/4/2005	2,5200	-0,79%	2,4600	2,5400	2,4400	5.624	13.911,90
27/4/2005	2,5400	-2,31%	2,5600	2,5600	2,4800	3.045	7.649,40
26/4/2005	2,6000	0,00%	2,5800	2,6000	2,5200	3.579	9.092,60
25/4/2005	2,6000	0,00%	2,6200	2,6200	2,5600	682	1.759,00
22/4/2005	2,6000	4,00%	2,5800	2,6200	2,5200	10.911	28.237,10
21/4/2005	2,5000	0,81%	2,4400	2,5600	2,3800	10.836	26.696,70
20/4/2005	2,4800	0,81%	2,4200	2,5000	2,4200	3.399	8.367,80
19/4/2005	2,4600	0,82%	2,4800	2,5400	2,4200	3.880	9.512,80
18/4/2005	2,4400	-6,87%	2,5600	2,5600	2,4400	8.965	22.188,50
15/4/2005	2,6200	-0,76%	2,5400	2,6200	2,4800	70.670	179.242,90
14/4/2005	2,6400	0,00%	2,5600	2,6400	2,5600	1.729	4.568,50
13/4/2005	2,6400	0,00%	2,6400	2,6800	2,6000	5.450	14.298,50
12/4/2005	2,6400	3,94%	2,5000	2,6400	2,5000	22.977	59.032,00
11/4/2005	2,5400	-3,05%	2,5800	2,5800	2,5000	12.009	30.395,90
08/4/2005	2,6200	-0,76%	2,5800	2,6200	2,5600	4.890	12.675,70
07/4/2005	2,6400	0,00%	2,6800	2,6800	2,5800	2.321	6.116,40
06/4/2005	2,6400	2,33%	2,6000	2,6400	2,4800	34.764	88.480,70
05/4/2005	2,5800	1,57%	2,5000	2,5800	2,5000	10.413	26.297,30
04/4/2005	2,5400	-3,05%	2,6200	2,6200	2,5400	6.385	16.337,80
01/4/2005	2,6200	0,00%	2,5800	2,6200	2,5400	5.617	14.474,06
31/3/2005	2,6200	-0,76%	2,6400	2,6400	2,6000	7.649	20.045,80
30/3/2005	2,6400	-0,75%	2,6200	2,6400	2,5800	8.110	21.082,46
29/3/2005	2,6600	0,00%	2,6400	2,6800	2,6200	5.566	14.695,40
24/3/2005	2,6600	-3,62%	2,7200	2,7400	2,6600	3.758	10.172,30
23/3/2005	2,7600	0,73%	2,6600	2,7600	2,6400	11.322	30.626,70
22/3/2005	2,7400	2,24%	2,6200	2,7600	2,6200	5.101	13.567,30
21/3/2005	2,6800	-3,60%	2,7800	2,7800	2,6000	19.309	51.289,70
18/3/2005	2,7800	0,00%	2,7600	2,7800	2,7200	5.731	15.750,60
17/3/2005	2,7800	-4,79%	2,8600	2,9200	2,7800	9.176	25.844,90
16/3/2005	2,9200	-2,67%	2,9600	2,9600	2,8600	5.318	15.466,20
15/3/2005	3,0000	-0,66%	3,0800	3,0800	2,9600	4.292	12.946,10
11/3/2005	3,0200	0,00%	3,0200	3,0800	2,9800	9.245	27.922,50
10/3/2005	3,0200	-1,31%	3,0400	3,1000	2,9800	13.431	40.742,30
09/3/2005	3,0600	0,00%	3,0000	3,0800	2,9600	28.454	85.588,40
08/3/2005	3,0600	3,38%	2,9800	3,0600	2,9200	37.956	114.248,28
07/3/2005	2,9600	0,00%	2,9600	3,0000	2,9000	32.433	95.539,30
04/3/2005	2,9600	0,68%	2,9400	2,9600	2,9000	21.257	62.221,78
03/3/2005	2,9400	-1,34%	2,9400	2,9600	2,8800	16.899	49.401,20
02/3/2005	2,9800	-1,32%	2,9400	2,9800	2,9000	15.590	45.703,20
01/3/2005	3,0200	-1,31%	3,0400	3,0400	2,8400	41.020	121.407,80
28/2/2005	3,0600	-5,56%	3,1000	3,1800	2,9800	36.858	113.420,30
25/2/2005	3,2400	0,62%	3,1800	3,2600	3,1400	17.359	55.311,00
24/2/2005	3,2200	2,55%	3,0800	3,2600	3,0800	22.993	73.051,77
23/2/2005	3,1400	0,00%	3,1400	3,1600	3,0800	11.856	36.938,20
22/2/2005	3,1400	0,00%	3,1400	3,1800	3,0200	24.658	76.163,70
21/2/2005	3,1400	-0,63%	3,1800	3,2000	3,1000	16.947	53.298,90
18/2/2005	3,1600	-0,63%	3,1800	3,2600	3,1200	11.561	36.842,80
17/2/2005	3,1800	-0,62%	3,2600	3,2600	3,1400	13.924	44.323,24
16/2/2005	3,2000	-1,23%	3,1800	3,3200	3,1600	42.799	138.931,30
15/2/2005	3,2400	0,00%	3,2200	3,2600	3,1000	50.847	162.767,10
14/2/2005	3,2400	-3,57%	3,3200	3,4000	3,2000	35.670	116.389,50
11/2/2005	3,3600	-1,18%	3,4600	3,4800	3,3200	34.823	118.469,30
10/2/2005	3,4000	3,03%	3,3200	3,5800	3,3200	186.071	646.332,62
09/2/2005	3,3000	-0,60%	3,3200	3,3200	3,2000	14.726	47.801,20
08/2/2005	3,3200	2,47%	3,2400	3,3200	3,2200	43.686	143.194,58
07/2/2005	3,2400	1,25%	3,2000	3,3200	3,1800	31.815	103.737,50
04/2/2005	3,2000	1,91%	3,1400	3,2000	3,1200	12.966	41.051,00
03/2/2005	3,1400	0,64%	3,1200	3,1600	3,0200	12.623	38.902,80
02/2/2005	3,1200	-1,89%	3,1800	3,2200	3,0800	13.220	41.568,40
01/2/2005	3,1800	-1,85%	3,2400	3,3000	3,1600	12.342	39.499,20
31/1/2005	3,2400	0,62%	3,2200	3,3400	3,2000	30.414	99.816,90
28/1/2005	3,2200	0,63%	3,2400	3,2400	3,1200	19.600	62.887,90
27/1/2005	3,2000	3,90%	3,1800	3,2000	3,0200	31.505	98.739,86
26/1/2005	3,0800	6,21%	2,9000	3,1000	2,9000	29.447	89.343,60
25/1/2005	2,9000	5,84%	2,7200	2,9000	2,7200	15.692	44.234,14
24/1/2005	2,7400	-2,84%	2,7800	2,8200	2,7400	10.144	28.040,00
21/1/2005	2,8200	0,71%	2,7400	2,8400	2,7400	8.880	24.862,60
20/1/2005	2,8000	-1,41%	2,7600	2,8200	2,7200	11.298	31.211,45
19/1/2005	2,8400	0,00%	2,7800	2,8800	2,7800	1.903	5.369,40
18/1/2005	2,8400	-3,40%	2,9400	2,9600	2,7800	9.028	25.570,60
17/1/2005	2,9400	5,76%	2,7600	2,9600	2,6400	17.633	50.778,80
14/1/2005	2,7800	2,21%	2,7200	2,8400	2,6600	12.043	33.049,08
13/1/2005	2,7200	0,00%	2,6200	2,7200	2,6200	8.702	23.190,01
12/1/2005	2,7200	0,00%	2,7200	2,7800	2,6800	9.148	24.987,92
11/1/2005	2,7200	-2,86%	2,6800	2,7400	2,6400	12.859	34.526,18
10/1/2005	2,8000	-0,71%	2,8200	2,8200	2,6800	7.196	19.755,24
07/1/2005	2,8200	4,44%	2,6200	2,8200	2,6200	12.146	33.083,20
05/1/2005	2,7000	-3,57%	2,6400	2,7200	2,6400	14.673	39.258,21
04/1/2005	2,8000	-1,41%	2,9200	2,9200	2,7200	6.686	18.561,70
03/1/2005	2,8400	-1,39%	2,8800	2,9800	2,8400	5.476	15.909,10
31/12/2004	2,8800	2,13%	2,7400	2,9000	2,7400	5.434	15.479,80
30/12/2004	2,8200	-0,70%	2,8400	2,8400	2,7600	12.908	36.275,50
29/12/2004	2,8400	5,19%	2,6400	2,9800	2,6200	21.947	62.297,70
28/12/2004	2,7000	-2,17%	2,6000	2,8000	2,5200	24.378	66.222,33
27/12/2004	2,7600	-5,48%	2,8200	2,8600	2,7400	23.881	66.719,80
24/12/2004	2,9200	0,00%	2,9000	2,9600	2,8400	3.721	10.659,50
23/12/2004	2,9200	-2,01%	2,9800	2,9800	2,8800	5.254	15.331,90
22/12/2004	2,9800	-1,97%	3,0200	3,0400	2,9400	6.084	18.215,90
21/12/2004	3,0400	-1,94%	3,1000	3,1000	2,9600	5.043	15.176,20
20/12/2004	3,1000	-1,27%	3,0600	3,1200	2,9200	18.784	56.903,24
17/12/2004	3,1400	-0,63%	3,0000	3,1600	3,0000	8.177	25.298,00
16/12/2004	3,1600	-1,25%	3,1200	3,1800	3,1000	11.371	35.692,50
15/12/2004	3,2000	-0,62%	3,1600	3,2000	3,1200	5.513	17.416,90
14/12/2004	3,2200	-1,23%	3,1600	3,2400	3,1200	8.420	26.769,20
13/12/2004	3,2600	0,00%	3,2200	3,2800	3,1600	8.409	27.018,75
10/12/2004	3,2600	0,00%	3,1800	3,2600	3,1600	6.354	20.397,60
09/12/2004	3,2600	0,62%	3,2400	3,2800	3,1800	12.475	40.406,50
08/12/2004	3,2400	0,00%	3,2200	3,2800	3,2200	13.426	43.399,60
07/12/2004	3,2400	0,62%	3,2800	3,3200	3,2200	28.752	94.068,86
06/12/2004	3,2200	-2,42%	3,3200	3,3400	3,1400	27.914	89.996,30
03/12/2004	3,3000	-1,20%	3,3000	3,3400	3,2400	17.607	57.883,70
02/12/2004	3,3400	1,21%	3,2200	3,3600	3,2000	19.764	65.061,40
01/12/2004	3,3000	-1,20%	3,3400	3,3800	3,1800	20.362	66.563,40
30/11/2004	3,3400	-2,91%	3,4000	3,4800	3,3400	5.784	19.596,10
29/11/2004	3,4400	-0,58%	3,5000	3,5000	3,4000	3.066	10.550,50
26/11/2004	3,4600	0,00%	3,4600	3,4600	3,3200	17.165	58.423,84
25/11/2004	3,4600	1,76%	3,5000	3,5000	3,3400	10.540	35.923,80
24/11/2004	3,4000	2,41%	3,3200	3,4000	3,2200	8.435	27.708,07
23/11/2004	3,3200	-0,60%	3,3400	3,3800	3,2200	5.516	18.093,30
22/11/2004	3,3400	0,00%	3,2600	3,3600	3,2200	8.891	29.010,82
19/11/2004	3,3400	-4,57%	3,5000	3,5000	3,3400	8.627	29.471,10
18/11/2004	3,5000	0,00%	3,5000	3,5600	3,4600	5.659	19.798,82
17/11/2004	3,5000	0,00%	3,5000	3,5200	3,4400	5.201	18.079,40
16/11/2004	3,5000	-2,78%	3,4000	3,6200	3,4000	8.897	30.995,10
15/11/2004	3,6000	1,69%	3,5400	3,6200	3,5200	19.425	69.274,00
12/11/2004	3,5400	0,00%	3,7400	3,7400	3,4800	10.334	36.737,10
11/11/2004	3,5400	7,93%	3,2800	3,6200	3,2800	38.126	132.781,30
10/11/2004	3,2800	2,50%	3,1400	3,2800	3,1400	15.556	50.178,40
09/11/2004	3,2000	-0,62%	3,2200	3,2400	3,1400	6.970	22.291,96
08/11/2004	3,2200	0,00%	3,2200	3,2800	3,2000	9.631	31.192,50
05/11/2004	3,2200	0,63%	3,2200	3,2800	3,1400	24.463	78.658,60
04/11/2004	3,2000	1,27%	3,1600	3,2000	3,1000	16.761	52.885,10
03/11/2004	3,1600	3,27%	3,0600	3,1600	3,0200	10.271	31.793,00
02/11/2004	3,0600	-2,55%	3,1000	3,1400	3,0600	8.494	26.227,30
01/11/2004	3,1400	-0,63%	3,2400	3,2600	3,1400	13.204	42.032,90
29/10/2004	3,1600	7,48%	2,9800	3,2200	2,9400	18.882	57.713,44
27/10/2004	2,9400	0,00%	2,9600	2,9800	2,9200	20.588	60.472,20
26/10/2004	2,9400	-1,34%	2,9800	3,0000	2,9200	7.432	21.877,80
25/10/2004	2,9800	-1,32%	2,9600	2,9800	2,8800	4.144	12.227,80
22/10/2004	3,0200	-1,31%	3,0400	3,1000	3,0000	4.255	12.935,10
21/10/2004	3,0600	2,00%	3,0000	3,0800	2,9600	9.709	29.326,72
20/10/2004	3,0000	2,04%	2,9400	3,0200	2,8600	19.227	56.332,40
19/10/2004	2,9400	4,26%	2,8600	2,9400	2,8400	14.393	23.571,30
18/10/2004	2,8200	-5,37%	2,9400	2,9800	2,8200	11.301	32.596,10
15/10/2004	2,9800	-4,49%	3,1000	3,1000	2,9600	14.214	42.772,00
14/10/2004	3,1200	-1,89%	3,1600	3,1800	3,0800	6.676	20.884,80
13/10/2004	3,1800	-1,24%	3,2600	3,2800	3,1000	12.105	38.615,50
12/10/2004	3,2200	-2,42%	3,3200	3,3200	3,1800	4.261	13.620,30
11/10/2004	3,3000	-2,37%	3,3200	3,3600	3,3000	4.974	16.528,40
08/10/2004	3,3800	0,00%	3,3800	3,4400	3,3200	15.921	54.107,70
07/10/2004	3,3800	4,32%	3,2200	3,4000	3,1600	38.454	125.989,30
06/10/2004	3,2400	-1,82%	3,3000	3,3000	3,2000	16.012	52.130,84
05/10/2004	3,3000	0,00%	3,3200	3,3200	3,2800	19.716	64.930,40
04/10/2004	3,3000	-0,60%	3,3400	3,3800	3,2600	24.727	81.923,00
01/10/2004	3,3200	-2,35%	3,3000	3,3800	3,3000	4.137	13.895,70
30/9/2004	3,4000	-1,16%	3,4800	3,4800	3,3400	1.105	3.753,20
29/9/2004	3,4400	-0,58%	3,4800	3,5000	3,4000	4.624	16.093,18
28/9/2004	3,4600	0,58%	3,4000	3,4800	3,3000	11.449	38.951,00
27/9/2004	3,4400	-2,27%	3,4000	3,4400	3,3200	15.646	52.987,60
24/9/2004	3,5200	-1,12%	3,4400	3,5600	3,4400	5.286	18.435,59
23/9/2004	3,5600	-0,56%	3,5800	3,5800	3,4000	8.553	29.708,90
22/9/2004	3,5800	0,00%	3,5800	3,5800	3,4600	6.629	23.280,50
21/9/2004	3,5800	-0,56%	3,6800	3,6800	3,5600	4.443	16.010,22
20/9/2004	3,6000	3,45%	3,6000	3,6000	3,5000	7.770	27.550,50
17/9/2004	3,4800	-4,40%	3,6600	3,6600	3,4600	16.175	57.821,40
16/9/2004	3,6400	-1,09%	3,7000	3,7000	3,5600	9.525	34.284,06
15/9/2004	3,6800	-2,13%	3,6600	3,7200	3,6400	5.726	21.136,32
14/9/2004	3,7600	0,00%	3,7200	3,7600	3,6600	4.271	15.756,90
13/9/2004	3,7600	-0,53%	3,7800	3,7800	3,6800	3.975	14.827,10
10/9/2004	3,7800	0,00%	3,7600	3,7800	3,7400	2.812	10.626,80
09/9/2004	3,7800	-1,56%	3,7800	3,7800	3,6000	12.223	45.560,15
08/9/2004	3,8400	-1,03%	3,8800	3,8800	3,7600	4.474	17.051,74
07/9/2004	3,8800	2,11%	3,8600	3,8800	3,7800	4.678	18.039,30
06/9/2004	3,8000	-0,52%	3,8600	3,8600	3,7000	1.264	4.748,17
03/9/2004	3,8200	0,00%	3,7000	3,8200	3,7000	4.557	17.090,10
02/9/2004	3,8200	0,00%	3,8200	3,8400	3,7000	4.061	15.290,72
01/9/2004	3,8200	-1,04%	3,8400	3,9000	3,7400	6.410	24.783,16
31/8/2004	3,8600	-0,52%	3,7200	3,8600	3,6400	10.413	39.660,10
30/8/2004	3,8800	-0,51%	3,8800	3,9000	3,7800	4.440	17.057,50
27/8/2004	3,9000	0,00%	3,8800	3,9000	3,7800	5.101	19.633,90
26/8/2004	3,9000	0,00%	3,9000	3,9200	3,7800	4.197	16.292,00
25/8/2004	3,9000	4,28%	3,5600	3,9000	3,5600	7.538	29.093,70
24/8/2004	3,7400	3,31%	3,5800	3,7400	3,5800	2.897	10.589,10
23/8/2004	3,6200	-1,09%	3,7800	3,8600	3,6200	6.100	22.228,90
20/8/2004	3,6600	0,55%	3,6400	3,6800	3,6000	2.232	8.126,33
19/8/2004	3,6400	1,11%	3,7400	3,7400	3,6200	6.660	24.499,90
18/8/2004	3,6000	-2,17%	3,6800	3,6800	3,6000	4.128	14.940,00
17/8/2004	3,6800	-1,08%	3,6400	3,8200	3,6400	3.436	12.784,80
16/8/2004	3,7200	-1,59%	3,8200	3,8200	3,6800	2.437	9.111,50
12/8/2004	3,7800	-1,05%	3,8200	3,8600	3,7400	7.162	27.106,40
11/8/2004	3,8200	0,00%	3,8000	3,8400	3,8000	4.132	15.783,02
10/8/2004	3,8200	1,60%	3,8200	3,8600	3,7400	10.725	40.717,70
09/8/2004	3,7600	-3,59%	3,9000	3,9000	3,7600	6.375	24.278,40
06/8/2004	3,9000	0,00%	3,7800	3,9200	3,7400	25.102	96.688,10
05/8/2004	3,9000	-2,01%	3,9800	4,0200	3,8600	64.105	253.866,70
04/8/2004	3,9800	-2,93%	4,0000	4,0800	3,9000	7.347	29.063,90
03/8/2004	4,1000	-0,97%	4,1600	4,1600	4,0400	12.595	51.683,40
02/8/2004	4,1400	-2,82%	4,1600	4,1800	4,0400	11.143	45.711,30
30/7/2004	4,2600	-0,93%	4,2000	4,3400	4,1600	12.237	52.066,10
29/7/2004	4,3000	1,42%	4,2400	4,3000	4,1600	11.731	49.869,78
28/7/2004	4,2400	2,42%	4,1400	4,4600	4,1200	38.475	165.763,30
27/7/2004	4,1400	6,15%	4,0200	4,1400	3,9600	21.978	88.922,36
26/7/2004	3,9000	2,09%	3,9200	4,0400	3,8800	12.954	51.476,44
23/7/2004	3,8200	2,69%	3,7800	3,8600	3,6800	4.958	18.771,90
22/7/2004	3,7200	-1,59%	3,7000	3,7200	3,6200	3.922	14.424,30
21/7/2004	3,7800	-1,56%	3,8600	3,8800	3,7000	4.726	17.902,10
20/7/2004	3,8400	-1,03%	3,8200	3,8400	3,7400	7.828	29.664,30
19/7/2004	3,8800	-2,51%	3,8800	3,9400	3,8200	2.532	9.762,80
16/7/2004	3,9800	-1,00%	3,9600	4,0000	3,8800	7.014	27.594,30
15/7/2004	4,0200	0,00%	3,9800	4,0200	3,9400	4.891	19.470,48
14/7/2004	4,0200	-1,47%	4,0800	4,0800	3,9600	3.748	15.049,10
13/7/2004	4,0800	0,00%	4,1200	4,2000	4,0800	7.770	32.191,50
12/7/2004	4,0800	1,49%	4,0600	4,1200	4,0200	9.153	,00
09/7/2004	4,0200	3,61%	3,8800	4,0600	3,8800	12.182	48.602,90
08/7/2004	3,8800	3,74%	3,5000	3,9000	3,5000	9.948	37.639,90
07/7/2004	3,7400	1,08%	3,7400	3,7800	3,7400	5.728	21.575,18
06/7/2004	3,7000	-2,63%	3,4200	3,9000	3,4200	9.705	35.843,30
05/7/2004	3,8000	-3,55%	3,9200	3,9200	3,8000	4.525	17.246,20
02/7/2004	3,9400	0,51%	3,8600	3,9400	3,8400	7.221	28.049,30
01/7/2004	3,9200	-1,01%	3,8800	4,0000	3,8600	9.298	36.672,60
30/6/2004	3,9600	-1,49%	3,9600	4,0200	3,8200	6.761	26.604,10
29/6/2004	4,0200	-0,99%	4,0600	4,1000	3,9200	14.853	58.974,90
28/6/2004	4,0600	2,01%	4,0400	4,0600	3,9200	21.545	86.289,20
25/6/2004	3,9800	-1,00%	3,9800	4,0000	3,8400	4.218	16.659,40
24/6/2004	4,0200	0,50%	4,0200	4,0200	3,8200	22.623	89.335,80
23/6/2004	4,0000	-1,48%	3,9800	4,2400	3,9400	10.878	43.366,70
22/6/2004	4,0600	1,00%	3,9400	4,0600	3,8400	28.813	114.313,90
21/6/2004	4,0200	-2,90%	4,2200	4,2200	4,0200	11.380	46.513,20
18/6/2004	4,1400	-1,43%	4,1600	4,2000	4,1400	7.670	31.940,20
17/6/2004	4,2000	-2,78%	4,2600	4,2600	3,8000	24.737	101.878,10
16/6/2004	4,3200	-0,46%	4,3400	4,3600	4,2800	7.236	31.217,20
15/6/2004	4,3400	0,00%	4,3400	4,4000	4,2600	8.745	37.647,54
14/6/2004	4,3400	-3,13%	4,4200	4,4600	4,2800	14.339	62.179,04
11/6/2004	4,4800	0,00%	4,4600	4,4800	4,4000	5.656	25.150,80
10/6/2004	4,4800	0,00%	4,4200	4,5600	4,3800	11.412	50.793,30
09/6/2004	4,4800	-2,18%	4,7200	4,7200	4,3600	22.971	102.578,20
08/6/2004	4,5800	-2,97%	4,7000	4,7200	4,5400	18.447	84.808,90
07/6/2004	4,7200	-2,48%	4,8800	4,9200	4,6600	5.823	27.726,60
04/6/2004	4,8400	-0,82%	4,8800	5,0000	4,7800	42.292	206.439,84
03/6/2004	4,8800	2,09%	4,7200	4,9600	4,7200	29.939	147.024,80
02/6/2004	4,7800	3,46%	4,7200	4,8400	4,6600	24.743	117.923,20
01/6/2004	4,6200	7,94%	4,3800	4,6600	4,3400	21.360	96.849,26
28/5/2004	4,2800	0,00%	4,2200	4,3400	4,2200	11.777	50.329,10
27/5/2004	4,2800	-0,47%	4,3000	4,3000	4,2000	11.454	48.811,20
26/5/2004	4,3000	0,00%	4,3000	4,4200	4,3000	5.910	25.608,90
25/5/2004	4,3000	-0,46%	4,3200	4,3200	4,1800	15.900	67.466,70
24/5/2004	4,3200	0,00%	4,3200	4,4200	4,2800	12.601	54.267,20
21/5/2004	4,3200	-0,46%	4,3400	4,3400	4,2600	10.434	44.939,20
20/5/2004	4,3400	-1,81%	4,3800	4,3800	4,2200	19.039	81.284,90
19/5/2004	4,4200	0,00%	4,3800	4,4600	4,3600	9.752	43.184,70
18/5/2004	4,4200	0,00%	4,3800	4,4200	4,2600	18.028	78.188,18
17/5/2004	4,4200	-3,07%	4,5600	4,5600	4,3400	12.678	55.712,22
14/5/2004	4,5600	-2,15%	4,5800	4,6800	4,4600	18.025	81.841,40
13/5/2004	4,6600	-0,85%	4,6400	4,6800	4,5200	31.752	145.957,60
12/5/2004	4,7000	-0,84%	4,7200	4,7600	4,6400	9.229	43.314,08
11/5/2004	4,7400	0,85%	4,8000	4,8000	4,7200	5.698	27.161,60
10/5/2004	4,7000	-3,29%	4,7200	4,8000	4,6600	10.255	48.178,00
07/5/2004	4,8600	0,41%	4,8400	4,9000	4,7400	18.547	89.827,20
06/5/2004	4,8400	-3,59%	4,9600	5,0200	4,8000	10.017	49.075,10
05/5/2004	5,0200	-3,09%	5,1400	5,1400	4,7800	94.210	465.357,58
04/5/2004	5,1800	0,00%	5,1800	5,2000	5,0400	47.168	241.095,08
03/5/2004	5,1800	1,17%	5,0800	5,2400	5,0800	60.109	311.916,10
30/4/2004	5,1200	0,00%	5,0800	5,1400	5,0200	32.359	164.072,10
29/4/2004	5,1200	0,39%	5,0800	5,2000	5,0200	13.829	70.447,48
28/4/2004	5,1000	0,39%	5,0800	5,1000	4,9400	25.075	126.419,44
27/4/2004	5,0800	0,40%	4,9400	5,0800	4,9200	6.933	34.679,00
26/4/2004	5,0600	0,00%	5,0800	5,1000	4,8800	17.862	89.641,90
23/4/2004	5,0600	0,40%	5,0600	5,2600	5,0200	50.775	261.579,90
22/4/2004	5,0400	0,40%	4,9800	5,1000	4,9400	7.606	38.378,10
21/4/2004	5,0200	-1,18%	4,7200	5,0800	4,7200	6.101	30.666,48
20/4/2004	5,0800	0,40%	5,1400	5,1400	5,0200	6.581	33.415,70
19/4/2004	5,0600	2,02%	5,0200	5,1600	4,9400	25.805	130.951,50
16/4/2004	4,9600	1,22%	4,8400	5,0800	4,8200	38.068	189.041,50
15/4/2004	4,9000	-0,41%	4,8400	4,9600	4,8200	5.550	27.041,00
14/4/2004	4,9200	-1,99%	4,8200	4,9600	4,8200	4.466	21.793,70
13/4/2004	5,0200	2,45%	4,9000	5,0400	4,9000	14.562	72.485,50
08/4/2004	4,9000	0,41%	4,7600	4,9000	4,7600	8.272	40.024,30
07/4/2004	4,8800	0,83%	4,8400	4,9000	4,7600	3.864	18.709,90
06/4/2004	4,8400	-2,02%	4,9400	5,0600	4,8000	15.725	77.791,90
05/4/2004	4,9400	2,07%	4,9200	4,9600	4,8800	7.680	37.835,80
02/4/2004	4,8400	-0,82%	5,0000	5,0000	4,7800	4.466	21.661,00
01/4/2004	4,8800	-1,21%	4,8200	4,9200	4,7800	6.222	30.116,40
31/3/2004	4,9400	-2,37%	5,0600	5,0600	4,9000	11.632	57.657,42
30/3/2004	5,0600	-0,39%	5,0800	5,2200	4,9600	16.187	82.449,58
29/3/2004	5,0800	5,39%	4,8200	5,1000	4,8200	25.393	127.251,30
26/3/2004	4,8200	2,12%	4,7200	4,9200	4,7200	36.710	177.134,30
24/3/2004	4,7200	-0,42%	4,8000	4,8400	4,6400	30.439	144.551,65
23/3/2004	4,7400	1,72%	4,7200	4,8600	4,6200	18.294	86.983,10
22/3/2004	4,6600	-10,38%	4,9200	4,9200	4,6000	27.375	130.659,80
19/3/2004	5,2000	-5,80%	5,4800	5,4800	5,1000	44.425	234.170,68
18/3/2004	5,5200	-1,43%	5,6800	5,6800	5,3400	21.719	120.572,60
17/3/2004	5,6000	-2,10%	5,7200	5,7200	5,5200	9.937	56.017,80
16/3/2004	5,7200	0,70%	5,6600	5,7800	5,5600	22.755	128.929,90
15/3/2004	5,6800	-3,07%	5,6200	5,8600	5,6200	16.941	96.930,40
12/3/2004	5,8600	3,90%	5,4800	5,8600	5,4800	44.215	252.387,20
11/3/2004	5,6400	-3,09%	5,6600	5,6800	5,4400	20.160	112.450,10
10/3/2004	5,8200	0,00%	5,7600	5,8600	5,6800	23.437	135.219,80
09/3/2004	5,8200	-3,32%	5,8200	6,0200	5,7800	18.622	109.647,20
08/3/2004	6,0200	-2,27%	6,1600	6,2400	5,7600	124.891	734.800,40
05/3/2004	6,1600	-1,91%	6,3200	6,4800	6,1200	98.568	619.142,36
04/3/2004	6,2800	1,29%	6,2000	6,2800	6,1200	30.028	186.133,20
03/3/2004	6,2000	-1,90%	6,2400	6,2400	6,1200	14.377	88.864,00
02/3/2004	6,3200	0,00%	6,3200	6,3200	6,1000	82.596	514.783,60
01/3/2004	6,3200	0,00%	6,4000	6,4400	6,1200	40.031	252.043,56
27/2/2004	6,3200	1,28%	6,2400	6,4800	6,2400	113.486	717.952,90
26/2/2004	6,2400	0,65%	6,2400	6,2400	6,0600	23.918	147.467,40
25/2/2004	6,2000	-0,64%	6,1200	6,3200	6,0200	79.841	489.869,80
24/2/2004	6,2400	-3,70%	6,5400	6,6200	6,1200	62.562	397.982,64
20/2/2004	6,4800	1,89%	6,3600	6,5400	6,2400	79.608	512.945,80
19/2/2004	6,3600	0,00%	6,7000	6,7000	6,2400	93.555	596.984,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%