Συνεχης ενημερωση

ΒΙΣ Α.Ε. (ΒΙΣ)

0,1440 €

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
02/6/2005	2,3800	5,78%	2,3100	2,3800	2,3100	3.000	,00
01/6/2005	2,2500	2,27%	2,3000	2,3000	2,1100	980	,00
31/5/2005	2,2000	-5,98%	2,1300	2,3100	2,1200	1.340	,00
30/5/2005	2,3400	-0,43%	2,1700	2,3400	2,1200	1.060	,00
27/5/2005	2,3500	6,82%	2,3500	2,3500	2,3500	1.000	,00
26/5/2005	2,2000	-3,93%	2,2900	2,2900	2,2000	230	,00
25/5/2005	2,2900	0,00%	2,2900	2,2900	2,2900		,00
24/5/2005	2,2900	0,00%	2,2900	2,2900	2,2900		,00
23/5/2005	2,2900	3,15%	2,1300	2,2900	2,1300	130	,00
20/5/2005	2,2200	-1,77%	2,0800	2,2200	2,0600	70	,00
19/5/2005	2,2600	0,00%	2,1500	2,2600	2,1500	1.260	,00
18/5/2005	2,2600	0,00%	2,2600	2,2600	2,2600	1.590	,00
17/5/2005	2,2600	2,73%	2,1100	2,2700	2,1000	1.200	,00
16/5/2005	2,2000	0,46%	2,2000	2,2000	2,2000	140	,00
13/5/2005	2,1900	0,00%	2,1900	2,1900	2,1900		,00
12/5/2005	2,1900	0,46%	2,0700	2,1900	2,0400	600	,00
11/5/2005	2,1800	0,00%	2,1800	2,1800	2,1800		,00
10/5/2005	2,1800	3,32%	2,1800	2,1800	2,1800	500	,00
09/5/2005	2,1100	-3,21%	2,1100	2,1100	2,1100	270	,00
06/5/2005	2,1800	-0,46%	2,1800	2,1800	2,1800	500	,00
05/5/2005	2,1900	0,00%	2,1500	2,2200	2,1500	3.455	,00
04/5/2005	2,1900	-0,45%	2,1900	2,1900	2,1900	10	,00
03/5/2005	2,2000	0,00%	2,2000	2,2000	2,2000		,00
28/4/2005	2,2000	0,00%	2,2000	2,2000	2,2000		,00
27/4/2005	2,2000	-0,90%	2,1100	2,2000	2,0900	660	,00
26/4/2005	2,2200	-1,33%	2,2200	2,2200	2,2200	2.000	,00
25/4/2005	2,2500	0,00%	2,1100	2,2800	2,0700	14.790	,00
22/4/2005	2,2500	0,00%	2,2500	2,2500	2,1200	240	,00
21/4/2005	2,2500	-0,44%	2,2500	2,2500	2,2500	500	,00
20/4/2005	2,2600	0,00%	2,2600	2,2600	2,2600		,00
19/4/2005	2,2600	5,12%	2,0600	2,2600	2,0600	5.080	,00
18/4/2005	2,1500	-2,27%	2,2000	2,2000	2,1500	690	,00
15/4/2005	2,2000	-7,17%	2,2400	2,2400	2,2000	410	,00
14/4/2005	2,3700	0,85%	2,2400	2,3900	2,2000	610	,00
13/4/2005	2,3500	-2,49%	2,3800	2,4200	2,2800	950	,00
12/4/2005	2,4100	7,59%	2,2000	2,4100	2,2000	5.690	,00
11/4/2005	2,2400	-2,61%	2,2800	2,3000	2,2400	410	,00
08/4/2005	2,3000	0,00%	2,2200	2,3000	2,2200	550	,00
07/4/2005	2,3000	-6,88%	2,4000	2,4000	2,3000	310	,00
06/4/2005	2,4700	0,00%	2,4700	2,4700	2,4700		,00
05/4/2005	2,4700	0,00%	2,4700	2,4700	2,4700		,00
04/4/2005	2,4700	0,00%	2,4700	2,4700	2,4700		,00
01/4/2005	2,4700	0,00%	2,4700	2,4700	2,4700		,00
31/3/2005	2,4700	0,00%	2,2700	2,4700	2,2700	60	,00
30/3/2005	2,4700	-0,40%	2,4700	2,4700	2,4700	40	,00
29/3/2005	2,4800	6,90%	2,3200	2,4800	2,2400	390	,00
24/3/2005	2,3200	0,00%	2,3200	2,3200	2,3200	10	,00
23/3/2005	2,3200	0,00%	2,3200	2,3200	2,3200	640	,00
22/3/2005	2,3200	-3,73%	2,4000	2,4100	2,3100	1.470	,00
21/3/2005	2,4100	0,00%	2,4100	2,4100	2,4100		,00
18/3/2005	2,4100	-2,82%	2,4000	2,4200	2,4000	1.600	,00
17/3/2005	2,4800	0,00%	2,4800	2,4800	2,4800		,00
16/3/2005	2,4800	3,33%	2,4000	2,4800	2,4000	710	,00
15/3/2005	2,4000	-4,00%	2,4000	2,4000	2,4000	40	,00
11/3/2005	2,5000	-2,34%	2,5000	2,5000	2,5000	1.000	,00
10/3/2005	2,5600	0,00%	2,5600	2,5600	2,5600		,00
09/3/2005	2,5600	0,00%	2,5600	2,5600	2,5600		,00
08/3/2005	2,5600	7,56%	2,4500	2,5800	2,3800	7.370	,00
07/3/2005	2,3800	3,48%	2,4200	2,4200	2,3800	400	,00
04/3/2005	2,3000	-3,36%	2,3800	2,3800	2,3000	840	,00
03/3/2005	2,3800	0,00%	2,3800	2,3800	2,3800		,00
02/3/2005	2,3800	-4,03%	2,4000	2,4000	2,3700	400	,00
01/3/2005	2,4800	-7,12%	2,5100	2,5100	2,4400	2.770	,00
28/2/2005	2,6700	2,69%	2,6000	2,6900	2,6000	150	,00
25/2/2005	2,6000	0,00%	2,6000	2,6000	2,6000		,00
24/2/2005	2,6000	7,00%	2,4100	2,6000	2,4100	300	,00
23/2/2005	2,4300	-2,80%	2,5000	2,6000	2,4200	1.970	,00
22/2/2005	2,5000	-1,19%	2,4300	2,5000	2,4300	460	,00
21/2/2005	2,5300	0,00%	2,4600	2,5300	2,4600	240	,00
18/2/2005	2,5300	0,00%	2,5300	2,5300	2,5300	330	,00
17/2/2005	2,5300	0,00%	2,5300	2,5300	2,5300		,00
16/2/2005	2,5300	1,20%	2,5300	2,6700	2,5300	1.600	,00
15/2/2005	2,5000	3,31%	2,4200	2,6400	2,4200	3.940	,00
14/2/2005	2,4200	-3,59%	2,5000	2,5000	2,4200	1.610	,00
11/2/2005	2,5100	0,00%	2,5000	2,5100	2,5000	440	,00
10/2/2005	2,5100	-6,34%	2,8400	2,8700	2,4200	2.230	,00
09/2/2005	2,6800	0,00%	2,6800	2,6800	2,6800		,00
08/2/2005	2,6800	3,08%	2,6000	2,7000	2,6000	1.000	,00
07/2/2005	2,6000	6,12%	2,4100	2,6000	2,4100	4.560	,00
04/2/2005	2,4500	-2,00%	2,4600	2,5200	2,4500	5.750	,00
03/2/2005	2,5000	0,81%	2,5100	2,5100	2,5000	600	,00
02/2/2005	2,4800	-1,59%	2,5100	2,5400	2,4800	5.500	,00
01/2/2005	2,5200	0,00%	2,5100	2,5300	2,4500	2.540	,00
31/1/2005	2,5200	-3,08%	2,5600	2,5800	2,4100	5.270	,00
28/1/2005	2,6000	-5,45%	2,5600	2,6900	2,5300	1.340	,00
27/1/2005	2,7500	3,00%	2,5200	2,7700	2,4300	1.830	,00
26/1/2005	2,6700	3,09%	2,5100	2,6700	2,5000	200	,00
25/1/2005	2,5900	0,39%	2,5300	2,6500	2,5200	740	,00
24/1/2005	2,5800	0,39%	2,5800	2,5800	2,5800	30	,00
21/1/2005	2,5700	1,58%	2,5200	2,7000	2,5200	940	,00
20/1/2005	2,5300	0,80%	2,5100	2,6000	2,5100	630	,00
19/1/2005	2,5100	-3,46%	2,4100	2,6300	2,3700	17.250	,00
18/1/2005	2,6000	-1,52%	2,5900	2,6000	2,5900	130	,00
17/1/2005	2,6400	0,00%	2,4400	2,6400	2,4400	550	,00
14/1/2005	2,6400	0,38%	2,4400	2,6400	2,4400	1.760	,00
13/1/2005	2,6300	-1,87%	2,6600	2,6600	2,5900	830	,00
12/1/2005	2,6800	8,50%	2,6800	2,6800	2,6800	20	,00
11/1/2005	2,4700	-4,26%	2,3600	2,4800	2,2600	4.940	,00
10/1/2005	2,5800	-2,64%	2,6000	2,6000	2,4800	1.810	,00
07/1/2005	2,6500	0,00%	2,6500	2,6500	2,6500	750	,00
05/1/2005	2,6500	-17,70%	2,9000	2,9900	2,5800	2.260	,00
04/1/2005	3,2200	-9,55%	3,2400	3,2800	3,2200	320	,00
03/1/2005	3,5600	-7,77%	3,6400	3,6400	3,5600	480	,00
31/12/2004	3,8600	0,00%	3,8600	3,8600	3,8600		,00
30/12/2004	3,8600	-1,03%	3,9000	3,9000	3,8600	820	,00
29/12/2004	3,9000	-1,02%	3,8200	3,9000	3,7800	520	,00
28/12/2004	3,9400	1,03%	3,9000	3,9800	3,5200	7.270	,00
27/12/2004	3,9000	1,04%	3,8600	3,9400	3,5200	4.080	,00
24/12/2004	3,8600	9,04%	3,5200	3,9000	3,4000	8.430	,00
23/12/2004	3,5400	3,51%	3,3000	3,5800	3,3000	7.600	,00
22/12/2004	3,4200	3,64%	3,3200	3,4600	3,3200	11.510	,00
21/12/2004	3,3000	1,85%	3,2200	3,3000	3,1600	4.200	,00
20/12/2004	3,2400	5,19%	3,1000	3,3000	3,0200	6.660	,00
17/12/2004	3,0800	0,00%	3,0800	3,0800	3,0800		,00
16/12/2004	3,0800	1,32%	3,0800	3,1000	2,8600	3.620	,00
15/12/2004	3,0400	-2,56%	2,9000	3,0400	2,9000	2.920	,00
14/12/2004	3,1200	0,00%	3,1200	3,1200	3,1200		,00
13/12/2004	3,1200	4,00%	3,0000	3,2000	2,8300	4.870	,00
10/12/2004	3,0000	9,49%	2,5500	3,0000	2,5500	4.580	,00
09/12/2004	2,7400	11,84%	2,4400	2,7400	2,4300	7.230	,00
08/12/2004	2,4500	0,41%	2,3000	2,4800	2,3000	3.751	,00
07/12/2004	2,4400	2,52%	2,2800	2,4500	2,2700	2.500	,00
06/12/2004	2,3800	-4,03%	2,4900	2,4900	2,2800	550	,00
03/12/2004	2,4800	5,98%	2,4000	2,4800	2,4000	1.480	,00
02/12/2004	2,3400	4,00%	2,1800	2,4200	2,1800	4.660	,00
01/12/2004	2,2500	-3,85%	2,2500	2,2500	2,2500	80	,00
30/11/2004	2,3400	1,74%	2,2300	2,3400	2,2300	20	,00
29/11/2004	2,3000	0,00%	2,3000	2,3000	2,3000	200	,00
26/11/2004	2,3000	0,00%	2,3000	2,3000	2,2800	610	,00
25/11/2004	2,3000	-6,12%	2,2500	2,3000	2,2500	2.810	,00
24/11/2004	2,4500	1,66%	2,3900	2,4500	2,3900	2.640	,00
23/11/2004	2,4100	0,00%	2,4100	2,4100	2,4100		,00
22/11/2004	2,4100	-1,23%	2,2300	2,4400	2,2300	460	,00
19/11/2004	2,4400	0,83%	2,4400	2,4400	2,4400	10	,00
18/11/2004	2,4200	4,76%	2,4100	2,4200	2,4100	550	,00
17/11/2004	2,3100	0,43%	2,3900	2,5000	2,3100	2.230	,00
16/11/2004	2,3000	-1,71%	2,2800	2,5000	2,2800	8.410	,00
15/11/2004	2,3400	-6,40%	2,2000	2,3500	2,2000	1.820	,00
12/11/2004	2,5000	0,00%	2,4700	2,5000	2,4700	930	,00
11/11/2004	2,5000	2,46%	2,4000	2,5000	2,3500	3.690	,00
10/11/2004	2,4400	1,67%	2,2000	2,4400	2,2000	2.050	,00
09/11/2004	2,4000	-4,00%	2,4000	2,4000	2,4000	830	,00
08/11/2004	2,5000	6,84%	2,4000	2,5100	2,4000	3.880	,00
05/11/2004	2,3400	-3,31%	2,1300	2,4300	2,1300	5.830	,00
04/11/2004	2,4200	-1,22%	2,4500	2,4500	2,4200	800	,00
03/11/2004	2,4500	-4,30%	2,5000	2,5000	2,4500	2.620	,00
02/11/2004	2,5600	5,79%	2,4200	2,5600	2,4200	410	,00
01/11/2004	2,4200	-6,56%	2,4200	2,4200	2,4200	370	,00
29/10/2004	2,5900	7,47%	2,4000	2,5900	2,4000	210	,00
27/10/2004	2,4100	-3,60%	2,4100	2,7000	2,4000	1.020	,00
26/10/2004	2,5000	0,00%	2,5000	2,5000	2,5000	6.170	,00
25/10/2004	2,5000	-3,85%	2,3200	2,5000	2,3200	610	,00
22/10/2004	2,6000	0,78%	2,4000	2,6000	2,4000	180	,00
21/10/2004	2,5800	3,20%	2,5000	2,5800	2,5000	900	,00
20/10/2004	2,5000	0,00%	2,5000	2,5000	2,4300	4.800	,00
19/10/2004	2,5000	0,00%	2,5000	2,5000	2,5000	1.930	,00
18/10/2004	2,5000	0,00%	2,5000	2,5000	2,4900	2.550	,00
15/10/2004	2,5000	3,31%	2,5000	2,5000	2,2500	3.110	,00
14/10/2004	2,4200	-0,41%	2,5000	2,5000	2,4200	500	,00
13/10/2004	2,4300	-2,80%	2,4600	2,4900	2,4300	1.080	,00
12/10/2004	2,5000	0,00%	2,5000	2,5000	2,5000	290	,00
11/10/2004	2,5000	0,00%	2,5000	2,5000	2,5000		,00
08/10/2004	2,5000	3,73%	2,4100	2,5000	2,4100	1.450	,00
07/10/2004	2,4100	-2,03%	2,4000	2,4100	2,4000	1.250	,00
06/10/2004	2,4600	0,00%	2,4600	2,4600	2,4600	840	,00
05/10/2004	2,4600	0,00%	2,4600	2,4600	2,4600	150	,00
04/10/2004	2,4600	-6,82%	2,4900	2,4900	2,4600	1.000	,00
01/10/2004	2,6400	0,00%	2,6400	2,6400	2,6400		,00
30/9/2004	2,6400	0,00%	2,6400	2,6400	2,6000	3.480	,00
29/9/2004	2,6400	5,60%	2,5900	2,6400	2,5900	5.250	,00
28/9/2004	2,5000	3,31%	2,4000	2,5000	2,4000	1.280	,00
27/9/2004	2,4200	-9,70%	2,4000	2,4200	2,4000	130	,00
24/9/2004	2,6800	5,10%	2,6800	2,6800	2,5500	1.150	,00
23/9/2004	2,5500	10,87%	2,3000	2,5500	2,3000	4.190	,00
22/9/2004	2,3000	-3,77%	2,3000	2,3100	2,3000	3.850	,00
21/9/2004	2,3900	3,91%	2,3000	2,3900	2,3000	360	,00
20/9/2004	2,3000	0,00%	2,3000	2,3000	2,3000	300	,00
17/9/2004	2,3000	-1,29%	2,3300	2,3300	2,3000	220	,00
16/9/2004	2,3300	-1,27%	2,3900	2,4000	2,3300	400	,00
15/9/2004	2,3600	2,16%	2,2100	2,3600	2,2100	340	,00
14/9/2004	2,3100	-5,71%	2,3100	2,3100	2,3100	100	,00
13/9/2004	2,4500	2,51%	2,4600	2,4600	2,3000	380	,00
10/9/2004	2,3900	-1,65%	2,3500	2,3900	2,3300	210	,00
09/9/2004	2,4300	0,00%	2,4300	2,4300	2,4300		,00
08/9/2004	2,4300	-2,02%	2,3400	2,4300	2,3200	310	,00
07/9/2004	2,4800	3,33%	2,4800	2,4800	2,4800	10	,00
06/9/2004	2,4000	-0,83%	2,3100	2,4500	2,3000	560	,00
03/9/2004	2,4200	1,68%	2,3200	2,4200	2,3100	110	,00
02/9/2004	2,3800	-4,03%	2,5400	2,5400	2,3800	160	,00
01/9/2004	2,4800	3,33%	2,3300	2,4800	2,3100	5.510	,00
31/8/2004	2,4000	0,00%	2,3300	2,4000	2,3300	1.100	,00
30/8/2004	2,4000	-4,00%	2,5000	2,5000	2,3300	330	,00
27/8/2004	2,5000	0,00%	2,5000	2,5000	2,5000	40	,00
26/8/2004	2,5000	0,00%	2,5000	2,5000	2,5000		,00
25/8/2004	2,5000	0,00%	2,5000	2,5000	2,5000	2.000	,00
24/8/2004	2,5000	0,00%	2,5000	2,5000	2,5000	380	,00
23/8/2004	2,5000	-4,58%	2,5100	2,5100	2,5000	1.000	,00
20/8/2004	2,6200	0,00%	2,6200	2,6200	2,6200		,00
19/8/2004	2,6200	-3,68%	2,5600	2,6200	2,5600	1.000	,00
18/8/2004	2,7200	-1,81%	2,7400	2,7400	2,7200	100	,00
17/8/2004	2,7700	0,00%	2,7700	2,7700	2,7700		,00
16/8/2004	2,7700	0,00%	2,7700	2,7700	2,7700		,00
12/8/2004	2,7700	0,00%	2,7700	2,7700	2,7700		,00
11/8/2004	2,7700	3,36%	2,7700	2,7700	2,7700	10	,00
10/8/2004	2,6800	3,08%	2,4900	2,6800	2,4900	340	,00
09/8/2004	2,6000	5,26%	2,3500	2,6000	2,3500	2.400	,00
06/8/2004	2,4700	-1,20%	2,4900	2,5000	2,4700	2.990	,00
05/8/2004	2,5000	-3,47%	2,5200	2,5900	2,4300	1.510	,00
04/8/2004	2,5900	0,78%	2,4300	2,5900	2,4100	1.030	,00
03/8/2004	2,5700	0,78%	2,4200	2,6300	2,4200	370	,00
02/8/2004	2,5500	2,00%	2,3400	2,5500	2,3400	600	,00
30/7/2004	2,5000	-2,72%	2,4500	2,6000	2,4500	460	,00
29/7/2004	2,5700	-4,81%	2,7000	2,7000	2,5700	120	,00
28/7/2004	2,7000	0,37%	2,6000	2,7600	2,6000	590	,00
27/7/2004	2,6900	5,49%	2,6900	2,6900	2,6900	13	,00
26/7/2004	2,5500	2,82%	2,5500	2,5500	2,5500	10	,00
23/7/2004	2,4800	1,22%	2,4800	2,4800	2,4800	270	,00
22/7/2004	2,4500	-2,00%	2,4500	2,4500	2,4500	700	,00
21/7/2004	2,5000	-2,72%	2,5000	2,5000	2,5000	850	,00
20/7/2004	2,5700	-0,39%	2,5000	2,5700	2,5000	1.420	,00
19/7/2004	2,5800	0,00%	2,5000	2,5800	2,4700	1.490	,00
16/7/2004	2,5800	-1,90%	2,6300	2,6300	2,5500	210	,00
15/7/2004	2,6300	0,00%	2,5300	2,6700	2,5300	720	,00
14/7/2004	2,6300	-1,50%	2,6300	2,6300	2,6300	300	,00
13/7/2004	2,6700	3,09%	2,5800	2,6700	2,5800	330	,00
12/7/2004	2,5900	1,57%	2,5500	2,6000	2,5500	600	,00
09/7/2004	2,5500	-8,93%	2,7000	2,7000	2,5300	1.030	,00
08/7/2004	2,8000	7,69%	2,5100	2,8000	2,5100	90	,00
07/7/2004	2,6000	-4,06%	2,6000	2,6300	2,6000	2.000	,00
06/7/2004	2,7100	5,45%	2,7700	2,7800	2,7100	150	,00
05/7/2004	2,5700	-11,99%	2,6400	2,6400	2,5700	1.000	,00
02/7/2004	2,9200	8,15%	2,9200	2,9200	2,9200	220	,00
01/7/2004	2,7000	-9,09%	2,9300	2,9400	2,7000	200	,00
30/6/2004	2,9700	7,22%	2,6000	2,9800	2,6000	4.050	,00
29/6/2004	2,7700	1,09%	2,7700	2,7700	2,7700	150	,00
28/6/2004	2,7400	2,24%	2,7000	2,7400	2,5500	1.320	,00
25/6/2004	2,6800	-4,96%	2,6700	2,7900	2,6400	5.250	,00
24/6/2004	2,8200	11,90%	2,5000	2,8200	2,5000	15.100	,00
23/6/2004	2,5200	0,00%	2,5200	2,5200	2,5200		,00
22/6/2004	2,5200	-4,91%	2,6000	2,6000	2,5200	710	,00
21/6/2004	2,6500	4,33%	2,5200	2,6500	2,5000	2.850	,00
18/6/2004	2,5400	1,20%	2,5400	2,5400	2,5400	50	,00
17/6/2004	2,5100	-3,46%	2,5300	2,5300	2,5100	200	,00
16/6/2004	2,6000	-0,76%	2,6800	2,6800	2,6000	550	,00
15/6/2004	2,6200	0,77%	2,5600	2,6200	2,5500	690	,00
14/6/2004	2,6000	1,96%	2,6000	2,6000	2,6000	100	,00
11/6/2004	2,5500	-8,27%	2,5600	2,5600	2,5500	300	,00
10/6/2004	2,7800	6,51%	2,6100	2,7800	2,6100	2.480	,00
09/6/2004	2,6100	0,38%	2,6000	2,7000	2,6000	1.400	,00
08/6/2004	2,6000	-3,70%	2,6000	2,7000	2,6000	220	,00
07/6/2004	2,7000	-2,88%	2,6000	2,7500	2,6000	750	,00
04/6/2004	2,7800	1,46%	2,7600	2,7800	2,7600	200	,00
03/6/2004	2,7400	0,00%	2,6800	2,7400	2,6800	5.070	,00
02/6/2004	2,7400	-1,79%	2,7500	2,7500	2,7400	100	,00
01/6/2004	2,7900	0,00%	2,5900	2,7900	2,5800	3.270	,00
28/5/2004	2,7900	3,33%	2,4800	2,7900	2,4800	350	,00
27/5/2004	2,7000	5,47%	2,6000	2,7100	2,6000	750	,00
26/5/2004	2,5600	-3,03%	2,5800	2,5800	2,4800	1.900	,00
25/5/2004	2,6400	5,18%	2,6000	2,6400	2,6000	130	,00
24/5/2004	2,5100	-6,69%	2,5100	2,5100	2,5100	120	,00
21/5/2004	2,6900	0,00%	2,6900	2,6900	2,6900		,00
20/5/2004	2,6900	5,49%	2,5000	2,6900	2,5000	3.430	,00
19/5/2004	2,5500	0,00%	2,5500	2,5500	2,5400	170	,00
18/5/2004	2,5500	2,00%	2,5000	2,5500	2,5000	1.300	,00
17/5/2004	2,5000	0,00%	2,5000	2,5000	2,5000	2.580	,00
14/5/2004	2,5000	0,00%	2,5000	2,5000	2,4500	6.450	,00
13/5/2004	2,5000	-0,79%	2,4200	2,5000	2,4200	1.800	,00
12/5/2004	2,5200	0,80%	2,5200	2,5200	2,5200	200	,00
11/5/2004	2,5000	0,00%	2,4500	2,5000	2,4100	12.350	,00
10/5/2004	2,5000	0,00%	2,4800	2,5000	2,4800	5.250	,00
07/5/2004	2,5000	3,31%	2,4100	2,5000	2,4100	16.000	,00
06/5/2004	2,4200	0,00%	2,4200	2,5000	2,4200	1.820	,00
05/5/2004	2,4200	-3,20%	2,5000	2,6600	2,2800	350	,00
04/5/2004	2,5000	-3,85%	2,5000	2,5000	2,5000	2.200	,00
03/5/2004	2,6000	1,56%	2,5600	2,6000	2,5600	750	,00
30/4/2004	2,5600	-3,40%	2,5200	2,5600	2,5200	450	,00
29/4/2004	2,6500	4,74%	2,4000	2,6500	2,4000	450	,00
28/4/2004	2,5300	-1,56%	2,5400	2,6400	2,5100	960	,00
27/4/2004	2,5700	-2,28%	2,9300	2,9300	2,5700	730	,00
26/4/2004	2,6300	-0,38%	2,6100	2,6300	2,6100	340	,00
23/4/2004	2,6400	1,54%	2,6100	2,8100	2,6000	3.000	,00
22/4/2004	2,6000	-6,81%	2,5400	2,7000	2,5400	2.640	,00
21/4/2004	2,7900	-1,06%	2,7900	2,7900	2,7900	80	,00
20/4/2004	2,8200	-2,76%	2,8200	2,8200	2,8200	80	,00
19/4/2004	2,9000	0,00%	2,8900	2,9000	2,8900	530	,00
16/4/2004	2,9000	0,00%	2,6300	2,9000	2,6300	1.060	,00
15/4/2004	2,9000	0,00%	2,7500	2,9000	2,7200	3.830	,00
14/4/2004	2,9000	-0,34%	2,9000	2,9000	2,9000	30	,00
13/4/2004	2,9100	0,00%	2,9100	2,9100	2,9100		,00
08/4/2004	2,9100	1,04%	2,8800	2,9100	2,8800	50	,00
07/4/2004	2,8800	3,23%	2,7000	2,8800	2,7000	300	,00
06/4/2004	2,7900	3,33%	2,8500	2,8500	2,5700	510	,00
05/4/2004	2,7000	0,00%	2,6100	2,7000	2,6000	1.430	,00
02/4/2004	2,7000	0,00%	2,7000	2,7000	2,7000		,00
01/4/2004	2,7000	1,12%	2,7000	2,7000	2,7000	300	,00
31/3/2004	2,6700	0,00%	2,6700	2,6900	2,6700	1.000	,00
30/3/2004	2,6700	-4,98%	2,8100	2,8100	2,6700	230	,00
29/3/2004	2,8100	8,91%	2,4200	2,8100	2,4200	700	,00
26/3/2004	2,5800	-0,77%	2,6400	2,7000	2,5800	510	,00
24/3/2004	2,6000	0,00%	2,6500	2,6500	2,5400	240	,00

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.%