Συνεχης ενημερωση

ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)

0,1100 €

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
16/2/2005	2,1200	0,95%	2,1800	2,1800	2,1200	468	1.016,70
15/2/2005	2,1000	0,96%	2,0800	2,2000	2,0800	1.248	2.626,80
14/2/2005	2,0800	-5,45%	2,0800	2,1000	2,0800	2.028	4.242,00
11/2/2005	2,2000	0,92%	2,2200	2,3200	2,2000	1.750	3.938,00
10/2/2005	2,1800	0,00%	2,1800	2,2200	2,1800	800	1.757,20
09/2/2005	2,1800	0,00%	2,1400	2,2200	2,1000	1.481	3.196,20
08/2/2005	2,1800	-0,91%	2,1400	2,2600	2,1400	2.117	4.642,70
07/2/2005	2,2000	1,85%	2,1400	2,2000	2,1400	1.252	2.729,10
04/2/2005	2,1600	1,89%	2,1000	2,1600	2,1000	450	953,10
03/2/2005	2,1200	0,00%	2,1200	2,1200	2,1200	2.150	4.558,00
02/2/2005	2,1200	0,00%	2,1600	2,1600	2,1000	1.675	3.570,00
01/2/2005	2,1200	-5,36%	2,1200	2,1200	2,1200	305	646,60
31/1/2005	2,2400	2,75%	2,2200	2,3600	2,2000	2.631	5.859,44
28/1/2005	2,1800	0,93%	2,1600	2,2600	2,1000	2.639	5.792,04
27/1/2005	2,1600	2,86%	2,1600	2,1600	2,1000	2.330	4.959,65
26/1/2005	2,1000	2,94%	2,0400	2,1200	2,0000	5.648	11.541,72
25/1/2005	2,0400	0,00%	2,0400	2,0400	2,0400	340	693,60
24/1/2005	2,0400	-0,97%	2,0400	2,0800	2,0000	1.885	3.821,60
21/1/2005	2,0600	-4,63%	2,0000	2,1600	2,0000	225	474,70
20/1/2005	2,1600	0,93%	2,1400	2,1800	2,1400	828	1.785,52
19/1/2005	2,1400	0,00%	2,1400	2,1400	2,1400		,00
18/1/2005	2,1400	0,00%	2,1400	2,1400	2,0600	110	227,80
17/1/2005	2,1400	4,90%	2,0000	2,1400	2,0000	473	962,62
14/1/2005	2,0400	-4,67%	2,1600	2,1600	2,0400	1.978	4.126,82
13/1/2005	2,1400	4,90%	2,0200	2,1400	2,0000	2.173	4.374,00
12/1/2005	2,0400	-3,77%	2,0400	2,1000	2,0400	1.076	2.221,56
11/1/2005	2,1200	-3,64%	2,1200	2,1200	2,1200	140	296,80
10/1/2005	2,2000	0,00%	2,2400	2,2400	2,1400	1.183	2.600,78
07/1/2005	2,2000	0,00%	2,2000	2,2000	2,2000		,00
05/1/2005	2,2000	-7,56%	2,1600	2,2000	2,1600	995	2.183,00
04/1/2005	2,3800	-4,80%	2,2600	2,3800	2,0200	1.531	3.134,86
03/1/2005	2,5000	0,00%	2,5000	2,5000	2,5000		,00
31/12/2004	2,5000	0,00%	2,4600	2,5000	2,4600	225	559,50
30/12/2004	2,5000	0,00%	2,5000	2,5800	2,4000	4.207	10.481,76
29/12/2004	2,5000	8,70%	2,3800	2,5200	2,3000	2.880	6.884,00
28/12/2004	2,3000	5,50%	2,0600	2,3400	2,0600	2.815	6.294,90
27/12/2004	2,1800	-6,84%	2,1800	2,1800	2,1800	377	820,62
24/12/2004	2,3400	6,36%	2,2000	2,3400	2,2000	1.150	2.615,00
23/12/2004	2,2000	0,00%	2,3200	2,3200	2,2000	260	579,20
22/12/2004	2,2000	0,00%	2,2000	2,2600	2,2000	757	1.693,34
21/12/2004	2,2000	-4,35%	2,1000	2,2000	2,0800	1.061	2.243,86
20/12/2004	2,3000	0,00%	2,1600	2,3000	2,0600	950	2.065,60
17/12/2004	2,3000	0,00%	2,2000	2,3000	2,2000	1.950	4.313,00
16/12/2004	2,3000	0,00%	2,2400	2,3000	2,2400	601	1.377,56
15/12/2004	2,3000	-6,50%	2,2000	2,3600	2,1800	2.118	4.764,00
14/12/2004	2,4600	2,50%	2,3800	2,4600	2,2600	515	1.231,50
13/12/2004	2,4000	3,45%	2,3200	2,4000	2,2000	1.528	3.507,74
10/12/2004	2,3200	0,87%	2,3000	2,3200	2,3000	250	575,50
09/12/2004	2,3000	0,88%	2,1800	2,3000	2,1800	900	2.016,90
08/12/2004	2,2800	3,64%	2,1200	2,2800	2,1200	965	2.138,00
07/12/2004	2,2000	-2,65%	2,1600	2,2000	2,1200	1.343	2.896,20
06/12/2004	2,2600	2,73%	2,2000	2,2600	2,1800	2.567	5.676,24
03/12/2004	2,2000	0,00%	2,2000	2,2000	2,2000	905	1.991,00
02/12/2004	2,2000	-4,35%	2,2200	2,3000	2,2000	3.385	7.548,86
01/12/2004	2,3000	4,55%	2,2000	2,3000	2,2000	1.308	2.934,08
30/11/2004	2,2000	1,85%	2,1600	2,2200	2,1600	2.598	5.689,76
29/11/2004	2,1600	3,85%	2,1200	2,1600	2,0800	1.255	2.649,20
26/11/2004	2,0800	1,96%	2,0400	2,2000	2,0400	1.076	2.327,82
25/11/2004	2,0400	-5,56%	2,1000	2,1600	2,0400	1.594	3.341,32
24/11/2004	2,1600	0,93%	2,0800	2,1600	2,0400	1.073	2.249,36
23/11/2004	2,1400	0,00%	2,1200	2,1800	2,0800	1.098	2.364,16
22/11/2004	2,1400	-4,46%	2,1200	2,1400	2,1200	650	1.380,70
19/11/2004	2,2400	0,00%	2,2400	2,2400	2,2400	502	1.124,00
18/11/2004	2,2400	-2,61%	2,2000	2,3000	2,2000	1.864	4.208,41
17/11/2004	2,3000	0,88%	2,3200	2,3200	2,2000	1.028	2.292,60
16/11/2004	2,2800	-4,20%	2,3800	2,3800	2,2800	344	809,74
15/11/2004	2,3800	1,71%	2,3400	2,4000	2,3200	1.313	3.112,90
12/11/2004	2,3400	2,63%	2,2200	2,3400	2,2200	700	1.597,70
11/11/2004	2,2800	5,56%	2,2000	2,3000	2,1200	1.545	3.420,90
10/11/2004	2,1600	3,85%	2,0800	2,1600	2,0800	647	1.357,99
09/11/2004	2,0800	-1,89%	2,0800	2,1000	2,0800	2.273	4.735,60
08/11/2004	2,1200	-0,93%	2,1000	2,1800	2,1000	769	1.645,38
05/11/2004	2,1400	-0,93%	2,0400	2,2200	2,0400	5.423	11.467,20
04/11/2004	2,1600	2,86%	2,0400	2,1600	2,0400	2.108	4.377,84
03/11/2004	2,1000	-1,87%	2,1000	2,2400	2,0400	982	2.085,08
02/11/2004	2,1400	0,94%	2,0000	2,1600	2,0000	875	1.859,75
01/11/2004	2,1200	3,92%	2,0600	2,1200	2,0400	742	1.538,90
29/10/2004	2,0400	0,00%	1,9000	2,1400	1,9000	2.367	4.720,02
27/10/2004	2,0400	-4,67%	2,1400	2,1400	2,0400	925	1.937,00
26/10/2004	2,1400	5,94%	2,0200	2,1400	1,9400	735	1.471,90
25/10/2004	2,0200	0,00%	2,0200	2,0200	2,0200	10	20,20
22/10/2004	2,0200	-9,01%	2,2000	2,2600	2,0200	3.665	7.561,00
21/10/2004	2,2200	0,91%	2,2200	2,2200	2,0800	265	573,10
20/10/2004	2,2000	5,77%	1,9800	2,2000	1,9800	1.130	2.399,97
19/10/2004	2,0800	-5,45%	2,0800	2,0800	2,0800	2.503	5,94
18/10/2004	2,2000	0,00%	2,2000	2,2000	2,2000		,00
15/10/2004	2,2000	-4,35%	2,0600	2,2000	2,0600	1.035	2.190,70
14/10/2004	2,3000	7,48%	1,9800	2,3000	1,9600	1.056	2.312,26
13/10/2004	2,1400	0,00%	2,1400	2,1400	2,1400	5	10,70
12/10/2004	2,1400	0,00%	2,1400	2,1400	2,1400	2	2,88
11/10/2004	2,1400	0,94%	2,0800	2,2000	2,0800	1.340	2.878,25
08/10/2004	2,1200	0,00%	2,1200	2,1200	2,1200	26	54,90
07/10/2004	2,1200	3,92%	2,0000	2,1200	2,0000	563	1.156,52
06/10/2004	2,0400	0,00%	2,0200	2,0400	1,9800	1.865	3.748,60
05/10/2004	2,0400	-0,97%	2,0400	2,0400	2,0400	300	612,00
04/10/2004	2,0600	4,04%	2,0600	2,0600	2,0600	10	20,60
01/10/2004	1,9800	0,00%	1,9800	1,9800	1,9800		,00
30/9/2004	1,9800	3,13%	1,9200	2,0400	1,9200	4.995	9.785,10
29/9/2004	1,9200	-4,00%	1,9200	1,9600	1,8200	1.965	3.761,79
28/9/2004	2,0000	-2,91%	1,9400	2,0000	1,9200	2.425	4.741,57
27/9/2004	2,0600	5,10%	1,9000	2,0600	1,9000	625	1.236,50
24/9/2004	1,9600	-3,92%	2,0000	2,0000	1,9600	650	1.294,00
23/9/2004	2,0400	-1,92%	2,0200	2,0400	2,0200	3.040	6.185,80
22/9/2004	2,0800	-8,77%	2,1200	2,1200	2,0800	275	575,00
21/9/2004	2,2800	6,54%	2,1000	2,2800	2,1000	772	1.631,01
20/9/2004	2,1400	-2,73%	2,1600	2,1600	2,1400	175	376,50
17/9/2004	2,2000	0,00%	2,2000	2,2000	2,2000	500	1.100,00
16/9/2004	2,2000	-5,17%	2,2200	2,2200	2,2000	175	386,60
15/9/2004	2,3200	5,45%	2,1000	2,3600	2,1000	673	1.542,30
14/9/2004	2,2000	0,00%	2,2000	2,2000	2,1600	392	848,60
13/9/2004	2,2000	-2,65%	2,2600	2,2600	2,2000	1.060	2.356,60
10/9/2004	2,2600	-3,42%	2,3400	2,3400	2,2600	720	1.629,30
09/9/2004	2,3400	0,86%	2,2800	2,3400	2,2800	150	345,00
08/9/2004	2,3200	-0,85%	2,3200	2,3200	2,3200	331	766,63
07/9/2004	2,3400	2,63%	2,3200	2,3400	2,3200	350	818,00
06/9/2004	2,2800	0,00%	2,2800	2,2800	2,2800		,00
03/9/2004	2,2800	1,79%	2,2400	2,2800	2,2000	2.390	5.276,20
02/9/2004	2,2400	-5,08%	2,3600	2,3600	2,2400	263	595,82
01/9/2004	2,3600	0,00%	2,3400	2,3600	2,3000	1.213	2.835,02
31/8/2004	2,3600	0,85%	2,2200	2,3600	2,2200	1.593	3.649,56
30/8/2004	2,3400	0,00%	2,3400	2,3400	2,3400	553	1.293,36
27/8/2004	2,3400	0,00%	2,2800	2,3600	2,2800	2.688	6.225,26
26/8/2004	2,3400	2,63%	2,3000	2,3400	2,3000	1.575	3.654,00
25/8/2004	2,2800	3,64%	2,1400	2,2800	2,1400	480	1.046,20
24/8/2004	2,2000	-3,51%	2,1400	2,2600	2,1000	1.415	3.018,30
23/8/2004	2,2800	-3,39%	2,2200	2,2800	2,1600	640	1.408,00
20/8/2004	2,3600	-1,67%	2,2800	2,3600	2,2800	65	149,40
19/8/2004	2,4000	-1,64%	2,2800	2,4000	2,2600	150	353,10
18/8/2004	2,4400	5,17%	2,3800	2,4600	2,3800	400	973,00
17/8/2004	2,3200	-10,77%	2,8000	2,8000	2,3000	3.607	8.513,54
16/8/2004	2,6000	0,00%	2,6000	2,6000	2,6000		,00
12/8/2004	2,6000	11,11%	2,2200	2,6000	2,2000	325	745,10
11/8/2004	2,3400	0,00%	2,3400	2,3400	2,3400	4	8,48
10/8/2004	2,3400	-1,68%	2,3400	2,3400	2,3400	150	351,00
09/8/2004	2,3800	0,00%	2,3800	2,3800	2,3800	2	3,24
06/8/2004	2,3800	-0,83%	2,3600	2,4000	2,2400	435	1.018,00
05/8/2004	2,4000	0,84%	2,4800	2,4800	2,2000	90	215,80
04/8/2004	2,3800	5,31%	2,2000	2,4200	2,2000	1.940	4.538,80
03/8/2004	2,2600	-5,04%	2,2200	2,4000	2,2200	1.086	2.451,26
02/8/2004	2,3800	0,00%	2,3800	2,3800	2,3800		,00
30/7/2004	2,3800	4,39%	2,4400	2,4600	2,2400	120	284,30
29/7/2004	2,2800	0,00%	2,3000	2,3000	2,2800	55	126,40
28/7/2004	2,2800	0,88%	2,2800	2,2800	2,2800	50	114,00
27/7/2004	2,2600	2,73%	2,2800	2,2800	2,1800	1.900	4.244,00
26/7/2004	2,2000	0,00%	2,4400	2,4400	2,2000	455	1.009,20
23/7/2004	2,2000	0,92%	2,2000	2,2000	2,2000	350	770,00
22/7/2004	2,1800	-3,54%	2,1000	2,1800	2,1000	1.810	3.805,80
21/7/2004	2,2600	-1,74%	2,5400	2,5400	2,1600	830	1.850,40
20/7/2004	2,3000	-3,36%	2,3000	2,3200	2,2000	690	1.571,20
19/7/2004	2,3800	-4,80%	2,5000	2,5000	2,2600	315	723,20
16/7/2004	2,5000	3,31%	2,3600	2,5000	2,3600	235	576,00
15/7/2004	2,4200	-1,63%	2,3400	2,4400	2,3400	378	908,16
14/7/2004	2,4600	-0,81%	2,3200	2,4600	2,3200	30	73,00
13/7/2004	2,4800	98,40%	2,5000	2,5000	2,4800	565	1.411,20
12/7/2004	1,2500	-50,00%	0,0000	0,0000	0,0000		,00
09/7/2004	2,5000	0,00%	2,4000	2,5400	2,4000	1.415	3.444,70
08/7/2004	2,5000	0,81%	2,5200	2,5200	2,4800	650	1.625,00
07/7/2004	2,4800	-4,62%	2,4200	2,4800	2,4200	350	853,00
06/7/2004	2,6000	-2,26%	2,4600	2,6000	2,4400	975	2.388,00
05/7/2004	2,6600	0,00%	2,6200	2,6600	2,6200	675	1.779,00
02/7/2004	2,6600	-1,48%	2,6600	2,6600	2,6600	85	226,10
01/7/2004	2,7000	-0,74%	2,7000	2,7000	2,5000	155	411,80
30/6/2004	2,7200	-1,45%	2,7400	2,7400	2,6600	1.795	4.830,20
29/6/2004	2,7600	-1,43%	2,7800	2,7800	2,5600	2.039	5.607,02
28/6/2004	2,8000	0,00%	2,8000	2,8000	2,8000	3	7,62
25/6/2004	2,8000	1,45%	2,6000	2,8000	2,6000	640	1.698,70
24/6/2004	2,7600	2,99%	2,8000	2,8000	2,4000	122	306,03
23/6/2004	2,6800	8,06%	2,3400	2,6800	2,3400	1.035	2.648,20
22/6/2004	2,4800	-0,80%	2,4800	2,4800	2,4000	3.110	7.631,80
21/6/2004	2,5000	-3,10%	2,5000	2,5000	2,4200	1.951	4.813,74
18/6/2004	2,5800	-3,73%	2,4800	2,6000	2,4800	655	1.657,60
17/6/2004	2,6800	-3,60%	2,6800	2,6800	2,6800	250	670,00
16/6/2004	2,7800	-0,71%	2,6800	2,7800	2,6800	1.310	3.617,40
15/6/2004	2,8000	0,00%	2,8000	2,8000	2,8000		,00
14/6/2004	2,8000	0,00%	2,8000	2,8000	2,8000		,00
11/6/2004	2,8000	1,45%	2,7800	2,8000	2,5800	430	1.137,20
10/6/2004	2,7600	1,47%	2,6800	2,7800	2,6800	1.095	3.016,90
09/6/2004	2,7200	-2,86%	2,8000	2,8400	2,7000	2.753	7.663,75
08/6/2004	2,8000	-5,41%	2,9600	2,9600	2,8000	1.045	2.950,00
07/6/2004	2,9600	-3,90%	2,8800	2,9600	2,8400	583	1.665,84
04/6/2004	3,0800	0,00%	3,0800	3,0800	3,0800	500	1.540,00
03/6/2004	3,0800	-2,53%	3,1600	3,2000	2,9800	425	1.307,60
02/6/2004	3,1600	2,60%	3,0000	3,1600	3,0000	592	1.828,57
01/6/2004	3,0800	0,65%	2,9400	3,1400	2,8200	1.487	4.583,01
28/5/2004	3,0600	4,79%	2,9200	3,0600	2,7600	430	1.239,40
27/5/2004	2,9200	-2,01%	2,9400	2,9400	2,9000	226	660,18
26/5/2004	2,9800	1,36%	2,9000	2,9800	2,8000	2.045	5.826,10
25/5/2004	2,9400	0,68%	2,8000	2,9400	2,8000	180	513,30
24/5/2004	2,9200	0,69%	2,8000	2,9200	2,8000	315	888,60
21/5/2004	2,9000	-0,68%	2,7200	2,9000	2,7200	373	1.052,55
20/5/2004	2,9200	-5,19%	3,0000	3,0000	2,8000	410	1.166,00
19/5/2004	3,0800	10,00%	2,8200	3,0800	2,7800	1.350	3.828,00
18/5/2004	2,8000	0,00%	2,6200	2,8000	2,6200	880	2.424,00
17/5/2004	2,8000	-2,10%	2,8000	2,8000	2,8000	500	1.400,00
14/5/2004	2,8600	-2,05%	2,7600	2,8600	2,7600	699	1.977,01
13/5/2004	2,9200	-2,67%	2,9200	2,9200	2,9200	64	186,16
12/5/2004	3,0000	7,14%	3,0600	3,0600	2,8000	75	220,80
11/5/2004	2,8000	0,72%	2,6800	2,8000	2,6800	1.175	3.205,80
10/5/2004	2,7800	-1,42%	2,5600	2,7800	2,5600	1.633	4.455,14
07/5/2004	2,8200	-0,70%	2,7600	2,8200	2,7600	2.570	7.162,20
06/5/2004	2,8400	-0,70%	2,8400	2,8400	2,8400	1.000	2.840,00
05/5/2004	2,8600	-2,72%	2,9800	2,9800	2,8200	1.745	4.985,70
04/5/2004	2,9400	-3,29%	2,9600	2,9600	2,8200	740	2.175,70
03/5/2004	3,0400	-0,65%	2,9400	3,0400	2,9400	604	1.813,46
30/4/2004	3,0600	1,32%	3,0200	3,0800	2,9600	395	1.201,30
29/4/2004	3,0200	-5,63%	2,9000	3,0200	2,9000	298	883,70
28/4/2004	3,2000	-1,23%	3,2000	3,2000	3,1200	4.911	15.617,35
27/4/2004	3,2400	8,72%	2,8200	3,3200	2,8200	14.040	44.737,50
26/4/2004	2,9800	3,47%	2,8600	3,0000	2,8600	3.673	10.802,08
23/4/2004	2,8800	2,86%	2,8800	2,8800	2,8200	1.240	3.543,80
22/4/2004	2,8000	0,72%	2,7000	2,9000	2,7000	2.805	7.677,90
21/4/2004	2,7800	-2,80%	2,8600	2,8600	2,7200	1.495	4.209,60
20/4/2004	2,8600	1,42%	2,7800	2,8600	2,7800	800	2.264,00
19/4/2004	2,8200	0,71%	2,8800	2,9200	2,8000	635	1.812,10
16/4/2004	2,8000	1,45%	2,7600	2,8000	2,7000	1.565	4.326,50
15/4/2004	2,7600	1,47%	2,6400	2,7600	2,6400	660	1.745,40
14/4/2004	2,7200	0,00%	2,6400	2,7200	2,6200	36	95,42
13/4/2004	2,7200	-2,16%	2,7800	2,8200	2,6800	1.075	2.934,10
08/4/2004	2,7800	4,51%	2,6800	2,7800	2,6800	40	107,70
07/4/2004	2,6600	-3,62%	2,7600	2,7600	2,6600	163	433,78
06/4/2004	2,7600	-0,72%	2,6800	2,7600	2,6200	1.195	3.184,80
05/4/2004	2,7800	0,00%	2,7000	2,7800	2,7000	180	486,40
02/4/2004	2,7800	0,72%	2,6800	2,7800	2,6800	57	151,74
01/4/2004	2,7600	2,99%	2,6800	2,7600	2,6800	1.440	3.867,40
31/3/2004	2,6800	-6,94%	2,7600	2,8000	2,6800	2.050	5.639,90
30/3/2004	2,8800	-2,04%	2,9400	2,9400	2,8000	1.155	3.297,40
29/3/2004	2,9400	1,38%	2,9000	2,9400	2,9000	500	1.463,20
26/3/2004	2,9000	4,32%	2,9400	2,9400	2,6600	88	253,44
24/3/2004	2,7800	0,00%	2,7800	2,7800	2,6600	500	1.360,00
23/3/2004	2,7800	9,45%	2,5400	2,7800	2,5400	1.905	5.109,30
22/3/2004	2,5400	-7,30%	2,6600	3,0200	2,4200	2.363	6.245,85
19/3/2004	2,7400	-2,84%	2,6800	2,7400	2,6200	180	483,50
18/3/2004	2,8200	-3,42%	2,9000	2,9000	2,6600	2.640	7.377,00
17/3/2004	2,9200	0,69%	2,7600	2,9200	2,7600	25	69,80
16/3/2004	2,9000	0,00%	2,6600	2,9000	2,6600	355	1.003,50
15/3/2004	2,9000	2,11%	2,8400	2,9000	2,6600	1.540	4.309,00
12/3/2004	2,8400	5,19%	2,6400	2,8400	2,6400	771	2.078,38
11/3/2004	2,7000	-5,59%	2,7600	2,7600	2,7000	375	1.021,30
10/3/2004	2,8600	-2,05%	2,8800	2,8800	2,8400	1.000	2.855,90
09/3/2004	2,9200	-1,35%	2,9400	2,9400	2,8000	1.020	2.907,30
08/3/2004	2,9600	0,68%	2,9600	2,9800	2,8800	1.037	3.049,68
05/3/2004	2,9400	-0,68%	2,9400	2,9600	2,9400	1.310	3.856,50
04/3/2004	2,9600	-0,67%	2,9600	2,9600	2,9000	413	1.219,90
03/3/2004	2,9800	0,00%	2,9800	2,9800	2,9800		,00
02/3/2004	2,9800	-0,67%	2,8000	3,0400	2,8000	1.605	4.651,90
01/3/2004	3,0000	4,90%	2,9800	3,0000	2,8600	2.036	5.917,74
27/2/2004	2,8600	2,14%	2,8000	2,8800	2,7600	1.407	3.990,57
26/2/2004	2,8000	-2,10%	2,8800	2,8800	2,8000	354	1.001,39
25/2/2004	2,8600	-1,38%	2,9000	2,9000	2,8600	490	1.401,80
24/2/2004	2,9000	-1,36%	2,7800	2,9400	2,7600	1.304	3.727,64
20/2/2004	2,9400	-1,34%	2,8600	2,9800	2,8600	1.005	2.899,40
19/2/2004	2,9800	-1,32%	2,9000	2,9800	2,9000	170	493,40
18/2/2004	3,0200	0,00%	2,9800	3,0200	2,9200	2.270	6.796,50
17/2/2004	3,0200	-4,43%	3,0200	3,0200	3,0200	5	15,10
16/2/2004	3,1600	1,28%	3,0200	3,1600	3,0000	525	1.622,80
13/2/2004	3,1200	-1,27%	3,1000	3,1600	3,1000	715	2.222,80
12/2/2004	3,1600	5,33%	3,0600	3,2600	3,0600	6.970	21.975,80
11/2/2004	3,0000	4,90%	2,7600	3,0600	2,7600	5.940	17.622,00
10/2/2004	2,8600	1,42%	2,7400	2,9200	2,6600	2.913	,00
09/2/2004	2,8200	-5,37%	2,7800	2,9400	2,7800	633	1.786,90
06/2/2004	2,9800	-1,32%	3,0400	3,0400	2,9800	1.286	3.871,88
05/2/2004	3,0200	-1,31%	2,7600	3,0800	2,7600	2.545	7.390,80
04/2/2004	3,0600	-1,29%	3,0400	3,0800	3,0000	2.406	7.292,75
03/2/2004	3,1000	-2,52%	3,1000	3,1000	3,1000	250	775,00
02/2/2004	3,1800	3,25%	3,1000	3,1800	3,1000	505	1.565,90
30/1/2004	3,0800	-1,91%	3,1400	3,1800	3,0400	4.360	13.575,20
29/1/2004	3,1400	4,67%	2,9600	3,1400	2,9600	300	909,00
28/1/2004	3,0000	-1,32%	3,0000	3,0200	3,0000	2.205	6.620,00
27/1/2004	3,0400	-3,80%	3,1600	3,1800	3,0200	3.610	11.120,90
26/1/2004	3,1600	-4,24%	3,1600	3,2000	3,1600	1.157	3.657,34
23/1/2004	3,3000	-0,60%	3,2600	3,3000	3,2400	1.750	5.763,00
22/1/2004	3,3200	0,61%	3,3000	3,3200	3,3000	2.850	9.434,00
21/1/2004	3,3000	3,77%	3,1800	3,3200	3,1800	2.667	8.586,82
20/1/2004	3,1800	-4,79%	3,1800	3,3200	3,1800	235	748,00
19/1/2004	3,3400	3,09%	3,2400	3,3400	3,2000	2.541	8.288,47
16/1/2004	3,2400	-1,22%	3,5000	3,5000	3,2000	2.239	7.298,89
15/1/2004	3,2800	-3,53%	3,4000	3,4000	3,2600	2.921	9.773,94
14/1/2004	3,4000	-2,86%	3,5000	3,5000	3,3600	4.176	14.328,52
13/1/2004	3,5000	0,00%	3,4200	3,6200	3,4200	21.233	74.899,28
12/1/2004	3,5000	2,34%	3,4800	3,5800	3,2600	3.866	13.374,60
09/1/2004	3,4200	11,04%	3,0800	3,4200	3,0800	12.525	40.872,97
08/1/2004	3,0800	-3,75%	3,2400	3,2400	3,0800	925	2.935,73
07/1/2004	3,2000	0,63%	3,1200	3,2000	3,1000	2.245	6.988,90
05/1/2004	3,1800	-5,36%	3,1800	3,3200	3,1800	2.578	8.337,78
02/1/2004	3,3600	5,00%	3,2600	3,3600	3,2600	1.325	4.417,00
31/12/2003	3,2000	1,91%	3,1400	3,2000	3,1400	713	2.262,55
30/12/2003	3,1400	-0,63%	3,1600	3,1600	3,1200	750	2.354,10
29/12/2003	3,1600	3,27%	3,1600	3,1600	3,0800	1.425	4.451,00
24/12/2003	3,0600	2,00%	3,0000	3,0800	3,0000	550	1.689,00
23/12/2003	3,0000	-2,60%	3,0800	3,1000	3,0000	885	,00
22/12/2003	3,0800	0,65%	3,0600	3,0800	3,0400	858	2.628,10
19/12/2003	3,0600	0,66%	3,0600	3,0600	3,0600	900	,00
18/12/2003	3,0400	-0,65%	3,0200	3,0400	3,0000	153	460,68
17/12/2003	3,0600	-0,65%	3,0600	3,0800	3,0000	600	1.826,00
16/12/2003	3,0800	-3,14%	3,0800	3,0800	3,0800	210	646,80
15/12/2003	3,1800	-1,24%	3,2200	3,2200	3,0600	1.250	3.903,00
12/12/2003	3,2200	3,87%	3,1000	3,2200	3,1000	1.395	4.383,50
11/12/2003	3,1000	-3,13%	3,2600	3,2600	3,1000	2.590	8.135,80
10/12/2003	3,2000	0,00%	3,1000	3,2000	3,1000	250	796,50
09/12/2003	3,2000	0,00%	3,1000	3,2200	3,1000	4.590	14.514,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%