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
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%