Συνεχης ενημερωση

ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)

2,2800 €

0,0500 (2,24%)

Άνοιγμα 2,2400
Υψηλό 2,2800
Χαμηλό 2,1800

Όγκος 27.332
Τζίρος 60.555 €
Πράξεις 81

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	0,8100	14,08%	0,7200	0,8300	0,7100	210.770	,00
07/2/2005	0,7100	5,97%	0,6900	0,7100	0,6800	37.305	,00
04/2/2005	0,6700	1,52%	0,6700	0,7000	0,6600	29.145	,00
03/2/2005	0,6600	-1,49%	0,6600	0,6800	0,6500	21.280	,00
02/2/2005	0,6700	-4,29%	0,7000	0,7000	0,6700	83.050	,00
01/2/2005	0,7000	-4,11%	0,7300	0,7300	0,6900	66.715	,00
31/1/2005	0,7300	-1,35%	0,7400	0,7900	0,7200	160.275	,00
28/1/2005	0,7400	1,37%	0,7200	0,7500	0,6800	74.855	,00
27/1/2005	0,7300	7,35%	0,6900	0,7400	0,6900	156.115	,00
26/1/2005	0,6800	9,68%	0,6500	0,6800	0,6300	59.185	,00
25/1/2005	0,6200	1,64%	0,6100	0,6400	0,6000	18.580	,00
24/1/2005	0,6100	-1,61%	0,6100	0,6300	0,5900	81.940	,00
21/1/2005	0,6200	-4,62%	0,6400	0,6500	0,6000	46.845	,00
20/1/2005	0,6500	-1,52%	0,6400	0,6700	0,6400	93.650	,00
19/1/2005	0,6600	1,54%	0,6000	0,6700	0,6000	22.085	,00
18/1/2005	0,6500	-2,99%	0,6700	0,6900	0,6300	65.605	,00
17/1/2005	0,6700	1,52%	0,6800	0,7100	0,6600	127.250	,00
14/1/2005	0,6600	8,20%	0,6000	0,6600	0,6000	111.215	,00
13/1/2005	0,6100	7,02%	0,5600	0,6500	0,5600	115.110	,00
12/1/2005	0,5700	3,64%	0,5500	0,5700	0,5500	34.953	,00
11/1/2005	0,5500	0,00%	0,5400	0,5900	0,5200	106.755	,00
10/1/2005	0,5500	0,00%	0,5700	0,5700	0,5400	58.975	,00
07/1/2005	0,5500	3,77%	0,5500	0,5600	0,5400	45.565	,00
05/1/2005	0,5300	3,92%	0,5000	0,5400	0,4900	68.780	,00
04/1/2005	0,5100	-3,77%	0,5100	0,5400	0,5100	42.852	,00
03/1/2005	0,5300	-1,85%	0,5200	0,5600	0,5200	97.415	,00
31/12/2004	0,5400	-5,26%	0,5300	0,5600	0,5200	89.165	,00
30/12/2004	0,5700	-1,72%	0,5800	0,5900	0,5500	88.785	,00
29/12/2004	0,5800	7,41%	0,5500	0,5900	0,5300	112.210	,00
28/12/2004	0,5400	10,20%	0,4800	0,5500	0,4800	64.345	,00
27/12/2004	0,4900	-2,00%	0,4900	0,5100	0,4800	53.565	,00
24/12/2004	0,5000	-5,66%	0,5200	0,5400	0,5000	40.535	,00
23/12/2004	0,5300	-7,02%	0,5900	0,5900	0,5300	64.935	,00
22/12/2004	0,5700	-6,56%	0,6200	0,6200	0,5700	89.735	,00
21/12/2004	0,6100	-3,17%	0,6400	0,6500	0,6000	83.679	,00
20/12/2004	0,6300	-1,56%	0,6400	0,6400	0,5700	85.380	,00
17/12/2004	0,6400	-4,48%	0,6700	0,6800	0,6300	77.019	,00
16/12/2004	0,6700	-2,90%	0,6900	0,7000	0,6700	36.925	,00
15/12/2004	0,6900	-1,43%	0,7000	0,7000	0,6800	31.870	,00
14/12/2004	0,7000	-1,41%	0,7300	0,7400	0,6900	47.210	,00
13/12/2004	0,7100	-2,74%	0,7400	0,7600	0,7100	20.529	,00
10/12/2004	0,7300	2,82%	0,7200	0,7500	0,7200	50.879	,00
09/12/2004	0,7100	2,90%	0,6900	0,7400	0,6900	93.549	,00
08/12/2004	0,6900	-2,82%	0,7000	0,7100	0,6900	53.506	,00
07/12/2004	0,7100	-5,33%	0,7500	0,7500	0,7000	136.070	,00
06/12/2004	0,7500	-3,85%	0,7900	0,8000	0,7500	55.395	,00
03/12/2004	0,7800	-1,27%	0,7900	0,8000	0,7800	37.065	,00
02/12/2004	0,7900	1,28%	0,7900	0,8200	0,7800	34.100	,00
01/12/2004	0,7800	0,00%	0,7800	0,8000	0,7800	26.350	,00
30/11/2004	0,7800	1,30%	0,7800	0,8200	0,7700	52.870	,00
29/11/2004	0,7700	1,32%	0,7700	0,8000	0,7600	46.925	,00
26/11/2004	0,7600	0,00%	0,7500	0,7800	0,7500	25.870	,00
25/11/2004	0,7600	0,00%	0,7800	0,7800	0,7500	61.020	,00
24/11/2004	0,7600	0,00%	0,7900	0,8200	0,7500	295.180	,00
23/11/2004	0,7600	5,56%	0,7400	0,8000	0,7400	129.150	,00
22/11/2004	0,7200	-11,11%	0,7900	0,8000	0,7200	65.426	,00
19/11/2004	0,8100	-3,57%	0,8400	0,8500	0,8000	54.209	,00
18/11/2004	0,8400	-1,18%	0,8200	0,8700	0,8200	54.270	,00
17/11/2004	0,8500	1,19%	0,8700	0,8700	0,8100	44.625	,00
16/11/2004	0,8400	0,00%	0,8400	0,8700	0,8200	45.260	,00
15/11/2004	0,8400	-6,67%	0,9000	0,9000	0,8200	174.540	,00
12/11/2004	0,9000	11,11%	0,8100	0,9400	0,8100	394.630	,00
11/11/2004	0,8100	17,39%	0,7000	0,8100	0,7000	372.060	,00
10/11/2004	0,6900	0,00%	0,6900	0,7200	0,6900	103.000	,00
09/11/2004	0,6900	-1,43%	0,7000	0,7100	0,6800	43.069	,00
08/11/2004	0,7000	0,00%	0,7000	0,7200	0,6900	59.930	,00
05/11/2004	0,7000	0,00%	0,7000	0,7200	0,6900	95.405	,00
04/11/2004	0,7000	1,45%	0,6900	0,7100	0,6900	68.110	,00
03/11/2004	0,6900	1,47%	0,6900	0,7000	0,6500	69.140	,00
02/11/2004	0,6800	-1,45%	0,7000	0,7200	0,6800	68.680	,00
01/11/2004	0,6900	1,47%	0,6900	0,7300	0,6900	117.340	,00
29/10/2004	0,6800	0,00%	0,6700	0,6900	0,6600	31.940	,00
27/10/2004	0,6800	-2,86%	0,7000	0,7100	0,6600	111.384	,00
26/10/2004	0,7000	-1,41%	0,7200	0,7300	0,6900	106.390	,00
25/10/2004	0,7100	-5,33%	0,7300	0,7400	0,7100	57.750	,00
22/10/2004	0,7500	-3,85%	0,8000	0,8000	0,7400	43.695	,00
21/10/2004	0,7800	5,41%	0,7400	0,8000	0,7400	67.381	,00
20/10/2004	0,7400	2,78%	0,7100	0,7600	0,7000	145.035	,00
19/10/2004	0,7200	-1,37%	0,7400	0,7400	0,6900	105.654	,00
18/10/2004	0,7300	-5,19%	0,7700	0,7800	0,7200	76.292	,00
15/10/2004	0,7700	-1,28%	0,7600	0,8000	0,7500	167.320	,00
14/10/2004	0,7800	-2,50%	0,8000	0,8200	0,7700	85.445	,00
13/10/2004	0,8000	-1,23%	0,8100	0,8300	0,7900	75.965	,00
12/10/2004	0,8100	-3,57%	0,8200	0,8300	0,7800	195.375	,00
11/10/2004	0,8400	-3,45%	0,8700	0,8700	0,8300	61.315	,00
08/10/2004	0,8700	-2,25%	0,8800	0,9200	0,8600	117.080	,00
07/10/2004	0,8900	0,00%	0,9000	0,9000	0,8800	33.134	,00
06/10/2004	0,8900	-1,11%	0,9000	0,9400	0,8900	127.660	,00
05/10/2004	0,9000	3,45%	0,8700	0,9400	0,8600	217.700	,00
04/10/2004	0,8700	0,00%	0,9000	0,9100	0,8600	84.610	,00
01/10/2004	0,8700	-2,25%	0,9000	0,9100	0,8500	115.515	,00
30/9/2004	0,8900	-5,32%	0,9300	0,9400	0,8700	203.900	,00
29/9/2004	0,9400	-3,09%	0,9800	1,0100	0,9300	195.264	,00
28/9/2004	0,9700	-4,90%	1,0200	1,0200	0,9400	263.640	,00
27/9/2004	1,0200	7,37%	0,9600	1,0600	0,9600	518.509	,00
24/9/2004	0,9500	-14,41%	1,0800	1,1000	0,9200	1.661.455	,00
23/9/2004	1,1100	-17,78%	1,3500	1,3500	1,1100	498.823	,00
22/9/2004	1,3500	-17,18%	1,6000	1,6500	1,3400	600.216	,00
21/9/2004	1,6300	1,24%	1,6400	1,6500	1,6000	202.975	,00
20/9/2004	1,6100	-2,42%	1,6500	1,6800	1,6000	186.485	,00
17/9/2004	1,6500	-1,20%	1,6700	1,6700	1,6000	164.835	,00
16/9/2004	1,6700	0,60%	1,6600	1,6800	1,5900	74.270	,00
15/9/2004	1,6600	-2,35%	1,6700	1,6900	1,6500	63.010	,00
14/9/2004	1,7000	0,00%	1,7000	1,7000	1,6600	131.345	,00
13/9/2004	1,7000	0,00%	1,6700	1,7300	1,6700	23.305	,00
10/9/2004	1,7000	-7,61%	1,7800	1,7800	1,6900	334.424	,00
09/9/2004	1,8400	-1,60%	1,8700	1,8900	1,7700	208.330	,00
08/9/2004	1,8700	-1,58%	1,8500	1,8800	1,8300	89.515	,00
07/9/2004	1,9000	-1,55%	1,8500	1,9100	1,8500	30.950	,00
06/9/2004	1,9300	0,52%	1,9000	1,9500	1,9000	67.645	,00
03/9/2004	1,9200	4,92%	1,7900	1,9400	1,7900	246.680	,00
02/9/2004	1,8300	1,10%	1,7700	1,8300	1,7600	361.885	,00
01/9/2004	1,8100	0,00%	1,7600	1,8300	1,7600	116.260	,00
31/8/2004	1,8100	-1,09%	1,7800	1,8200	1,7400	225.625	,00
30/8/2004	1,8300	-1,08%	1,8200	1,8600	1,7800	392.665	,00
27/8/2004	1,8500	0,54%	1,8500	1,8900	1,8100	22.370	,00
26/8/2004	1,8400	-2,13%	1,9000	1,9000	1,8400	79.080	,00
25/8/2004	1,8800	3,87%	1,8400	1,9000	1,7800	146.400	,00
24/8/2004	1,8100	1,12%	1,7800	1,9000	1,7800	106.145	,00
23/8/2004	1,7900	0,00%	1,7900	1,8000	1,7300	91.055	,00
20/8/2004	1,7900	-1,65%	1,7500	1,8200	1,7400	100.770	,00
19/8/2004	1,8200	1,11%	1,8100	1,8400	1,7700	76.040	,00
18/8/2004	1,8000	-2,17%	1,7800	1,8300	1,7700	30.780	,00
17/8/2004	1,8400	2,22%	1,7700	1,8400	1,7700	200.800	,00
16/8/2004	1,8000	-0,55%	1,7200	1,8000	1,7200	58.135	,00
12/8/2004	1,8100	-1,09%	1,7700	1,8200	1,7600	67.510	,00
11/8/2004	1,8300	-5,18%	1,8900	1,8900	1,7800	194.250	,00
10/8/2004	1,9300	-3,50%	2,0400	2,0400	1,8900	368.255	,00
09/8/2004	2,0000	2,56%	1,9900	2,0200	1,9000	89.545	,00
06/8/2004	1,9500	5,41%	1,8000	1,9800	1,8000	200.680	,00
05/8/2004	1,8500	1,65%	1,8800	1,8800	1,8100	279.940	,00
04/8/2004	1,8200	-3,19%	1,8900	1,8900	1,7800	127.240	,00
03/8/2004	1,8800	9,30%	1,7500	1,8900	1,7000	122.590	,00
02/8/2004	1,7200	-2,82%	1,7700	1,7900	1,7100	558.435	,00
30/7/2004	1,7700	2,31%	1,7400	1,7800	1,7300	129.785	,00
29/7/2004	1,7300	-4,95%	1,8100	1,8100	1,6900	281.595	,00
28/7/2004	1,8200	5,81%	1,7800	1,8600	1,7000	383.310	,00
27/7/2004	1,7200	2,99%	1,6400	1,7400	1,6400	82.835	,00
26/7/2004	1,6700	3,73%	1,6300	1,6800	1,6100	134.175	,00
23/7/2004	1,6100	-3,59%	1,6000	1,7000	1,6000	28.845	,00
22/7/2004	1,6700	-0,60%	1,6300	1,6800	1,6100	27.280	,00
21/7/2004	1,6800	-0,59%	1,6700	1,7100	1,6600	126.665	,00
20/7/2004	1,6900	1,20%	1,6400	1,7300	1,6100	21.375	,00
19/7/2004	1,6700	-1,76%	1,6700	1,7300	1,6500	57.600	,00
16/7/2004	1,7000	-1,73%	1,7300	1,7400	1,6700	98.310	,00
15/7/2004	1,7300	0,58%	1,6500	1,7400	1,6500	50.430	,00
14/7/2004	1,7200	-1,71%	1,7000	1,7500	1,6900	47.155	,00
13/7/2004	1,7500	2,34%	1,7200	1,7500	1,7200	62.940	,00
12/7/2004	1,7100	-3,39%	1,7100	1,7700	1,7000	18.210	,00
09/7/2004	1,7700	2,91%	1,6900	1,7700	1,6900	127.965	,00
08/7/2004	1,7200	4,24%	1,6500	1,7200	1,6500	63.230	,00
07/7/2004	1,6500	-2,37%	1,6500	1,7000	1,6400	96.880	,00
06/7/2004	1,6900	-0,59%	1,6400	1,7000	1,6400	20.065	,00
05/7/2004	1,7000	1,19%	1,6500	1,7000	1,6300	103.200	,00
02/7/2004	1,6800	1,82%	1,6400	1,6800	1,6000	61.370	,00
01/7/2004	1,6500	-3,51%	1,6900	1,7300	1,6400	395.690	,00
30/6/2004	1,7100	3,01%	1,6400	1,7200	1,6000	453.150	,00
29/6/2004	1,6600	-1,78%	1,6500	1,6800	1,6400	97.295	,00
28/6/2004	1,6900	0,60%	1,6800	1,7100	1,6500	173.680	,00
25/6/2004	1,6800	-1,18%	1,7000	1,7200	1,6500	255.040	,00
24/6/2004	1,7000	-3,41%	1,7500	1,7900	1,5900	111.205	,00
23/6/2004	1,7600	-1,12%	1,8000	1,8000	1,7500	9.850	,00
22/6/2004	1,7800	0,00%	1,8000	1,8300	1,7600	368.825	,00
21/6/2004	1,7800	2,30%	1,7400	1,8100	1,7200	53.550	,00
18/6/2004	1,7400	1,16%	1,6700	1,8000	1,6700	149.535	,00
17/6/2004	1,7200	0,00%	1,7000	1,7200	1,6500	88.325	,00
16/6/2004	1,7200	-3,37%	1,7700	1,8100	1,6900	157.770	,00
15/6/2004	1,7800	0,56%	1,7700	1,8300	1,7500	200.705	,00
14/6/2004	1,7700	-3,80%	1,8500	1,8500	1,7500	19.545	,00
11/6/2004	1,8400	-2,13%	1,8800	1,8900	1,8200	26.775	,00
10/6/2004	1,8800	-2,59%	1,9000	1,9200	1,8700	62.015	,00
09/6/2004	1,9300	0,00%	1,9000	1,9500	1,9000	218.620	,00
08/6/2004	1,9300	0,52%	1,9500	1,9500	1,8800	45.300	,00
07/6/2004	1,9200	0,00%	2,0100	2,0100	1,9000	55.505	,00
04/6/2004	1,9200	0,00%	1,8900	1,9700	1,8900	152.770	,00
03/6/2004	1,9200	2,67%	1,8700	1,9300	1,8700	396.355	,00
02/6/2004	1,8700	-4,10%	1,9600	1,9900	1,8700	168.525	,00
01/6/2004	1,9500	8,94%	1,8000	1,9600	1,6900	375.010	,00
28/5/2004	1,7900	3,47%	1,7300	1,8200	1,7300	423.940	,00
27/5/2004	1,7300	-0,57%	1,7200	1,7500	1,7000	42.795	,00
26/5/2004	1,7400	1,16%	1,7400	1,7500	1,7000	47.565	,00
25/5/2004	1,7200	-0,58%	1,7100	1,7400	1,6800	39.155	,00
24/5/2004	1,7300	0,00%	1,7500	1,7600	1,6900	7.790	,00
21/5/2004	1,7300	0,00%	1,7400	1,7400	1,6800	52.400	,00
20/5/2004	1,7300	0,00%	1,7500	1,7900	1,6600	50.560	,00
19/5/2004	1,7300	0,00%	1,8000	1,8000	1,7100	102.120	,00
18/5/2004	1,7300	-0,57%	1,7100	1,7700	1,6900	26.505	,00
17/5/2004	1,7400	-1,69%	1,7100	1,7500	1,6800	23.295	,00
14/5/2004	1,7700	-0,56%	1,7800	1,7800	1,7200	11.925	,00
13/5/2004	1,7800	0,00%	1,8000	1,8000	1,7300	10.695	,00
12/5/2004	1,7800	0,00%	1,7900	1,7900	1,7200	12.190	,00
11/5/2004	1,7800	0,00%	1,7900	1,7900	1,7500	14.175	,00
10/5/2004	1,7800	1,14%	1,7400	1,7800	1,6700	44.605	,00
07/5/2004	1,7600	-1,68%	1,7800	1,8000	1,7500	10.020	,00
06/5/2004	1,7900	1,70%	1,7500	1,8500	1,7500	290.260	,00
05/5/2004	1,7600	-0,56%	1,7500	1,7700	1,7000	19.345	,00
04/5/2004	1,7700	-1,12%	1,6900	1,8100	1,6900	15.299	,00
03/5/2004	1,7900	0,00%	1,7900	1,8100	1,7700	15.560	,00
30/4/2004	1,7900	0,56%	1,7900	1,8300	1,7700	326.405	,00
29/4/2004	1,7800	0,00%	1,7700	1,7900	1,7400	15.505	,00
28/4/2004	1,7800	1,14%	1,7400	1,8400	1,7400	50.325	,00
27/4/2004	1,7600	-1,68%	1,8200	1,8200	1,7000	53.115	,00
26/4/2004	1,7900	-4,79%	1,9200	1,9200	1,7800	80.855	,00
23/4/2004	1,8800	-1,57%	1,9600	2,0000	1,8500	192.240	,00
22/4/2004	1,9100	3,24%	1,8200	1,9600	1,8200	188.595	,00
21/4/2004	1,8500	8,19%	1,7100	1,8700	1,6700	299.135	,00
20/4/2004	1,7100	3,01%	1,6400	1,7400	1,6400	329.615	,00
19/4/2004	1,6600	-1,19%	1,6800	1,6800	1,6400	26.970	,00
16/4/2004	1,6800	0,60%	1,6900	1,6900	1,6400	34.385	,00
15/4/2004	1,6700	0,60%	1,6900	1,6900	1,6500	13.225	,00
14/4/2004	1,6600	-3,49%	1,6700	1,7000	1,6400	28.995	,00
13/4/2004	1,7200	0,00%	1,7300	1,7300	1,6700	20.490	,00
08/4/2004	1,7200	1,18%	1,7300	1,7300	1,6700	23.115	,00
07/4/2004	1,7000	-0,58%	1,6800	1,7100	1,6400	30.210	,00
06/4/2004	1,7100	-3,93%	1,7600	1,8100	1,6700	125.050	,00
05/4/2004	1,7800	2,89%	1,7900	1,8300	1,7200	347.070	,00
02/4/2004	1,7300	-2,81%	1,7900	1,8200	1,7100	34.070	,00
01/4/2004	1,7800	-2,20%	1,8500	1,8600	1,7700	67.425	,00
31/3/2004	1,8200	10,98%	1,5900	1,8900	1,5900	440.692	,00
30/3/2004	1,6400	-2,38%	1,6800	1,7000	1,6000	67.878	,00
29/3/2004	1,6800	0,00%	1,6900	1,6900	1,6100	33.520	,00
26/3/2004	1,6800	-1,18%	1,7000	1,7100	1,6500	52.360	,00
24/3/2004	1,7000	-1,73%	1,7300	1,7300	1,6500	10.390	,00
23/3/2004	1,7300	1,17%	1,7500	1,7500	1,6800	88.700	,00
22/3/2004	1,7100	0,59%	1,9000	1,9000	1,6000	64.160	,00
19/3/2004	1,7000	-3,95%	1,7800	1,7800	1,6500	221.519	,00
18/3/2004	1,7700	-11,06%	1,8700	2,0000	1,7600	156.134	,00
17/3/2004	1,9900	0,51%	1,9300	2,0100	1,9100	31.874	,00
16/3/2004	1,9800	-2,94%	1,9500	2,0500	1,9200	101.579	,00
15/3/2004	2,0400	-1,45%	2,0200	2,1300	1,9700	141.089	,00
12/3/2004	2,0700	-0,48%	2,0100	2,0900	2,0000	33.869	,00
11/3/2004	2,0800	-3,70%	2,1700	2,1700	2,0000	62.159	,00
10/3/2004	2,1600	-1,37%	2,1900	2,2200	2,1300	11.249	,00
09/3/2004	2,1900	-0,45%	2,2100	2,2100	2,1300	20.504	,00
08/3/2004	2,2000	0,00%	2,2100	2,3200	2,1700	145.109	,00
05/3/2004	2,2000	0,00%	2,2100	2,2500	2,1600	171.509	,00
04/3/2004	2,2000	0,00%	2,1500	2,2000	2,1500	22.739	,00
03/3/2004	2,2000	-0,90%	2,1600	2,2100	2,1500	26.087	,00
02/3/2004	2,2200	0,00%	2,2000	2,2200	2,1700	23.354	,00
01/3/2004	2,2200	0,45%	2,1900	2,2500	2,1700	255.254	,00
27/2/2004	2,2100	-0,45%	2,2500	2,2500	2,1900	257.609	,00
26/2/2004	2,2200	0,45%	2,2400	2,2400	2,1700	29.069	,00
25/2/2004	2,2100	0,91%	2,1900	2,2100	2,1100	74.039	,00
24/2/2004	2,1900	-0,45%	2,2400	2,2500	2,1100	102.389	,00
20/2/2004	2,2000	-3,08%	2,2500	2,2700	2,1500	40.604	,00
19/2/2004	2,2700	0,00%	2,2700	2,2800	2,1900	132.254	,00
18/2/2004	2,2700	1,34%	2,2400	2,2900	2,1200	134.504	,00
17/2/2004	2,2400	-3,03%	2,3300	2,3400	2,2200	48.500	,00
16/2/2004	2,3100	-3,35%	2,4000	2,4000	2,2800	89.114	,00
13/2/2004	2,3900	2,14%	2,3400	2,4200	2,3400	177.149	,00
12/2/2004	2,3400	4,46%	2,2700	2,4000	2,2400	409.859	,00
11/2/2004	2,2400	2,28%	2,1900	2,2500	2,1500	105.029	,00
10/2/2004	2,1900	-1,35%	2,2500	2,3000	2,1500	305.221	,00
09/2/2004	2,2200	-4,31%	2,3200	2,3700	2,1700	206.594	,00
06/2/2004	2,3200	-15,64%	2,6600	2,6600	2,2500	494.699	,00
05/2/2004	2,7500	-9,54%	2,9300	2,9900	2,5900	454.109	,00
04/2/2004	3,0400	-4,70%	3,1300	3,1300	2,9200	167.414	,00
03/2/2004	3,1900	-1,24%	3,1700	3,2000	3,0600	88.244	,00
02/2/2004	3,2300	0,00%	3,1700	3,2300	3,0800	191.309	,00
30/1/2004	3,2300	-16,54%	3,8900	3,9100	3,1700	668.414	,00
29/1/2004	3,8700	-2,27%	3,8800	3,9600	3,7200	449.924	,00
28/1/2004	3,9600	1,02%	3,8800	3,9600	3,8700	175.964	,00
27/1/2004	3,9200	2,08%	3,8000	3,9200	3,8000	110.024	,00
26/1/2004	3,8400	-0,78%	3,8700	3,8700	3,7700	44.414	,00
23/1/2004	3,8700	0,00%	3,8700	3,8700	3,7900	126.989	,00
22/1/2004	3,8700	1,57%	3,7600	3,8800	3,7100	123.554	,00
21/1/2004	3,8100	0,53%	3,7900	3,8100	3,6700	59.999	,00
20/1/2004	3,7900	-3,32%	3,8800	3,8900	3,7600	94.379	,00
19/1/2004	3,9200	0,00%	3,8800	3,9400	3,8500	206.189	,00
16/1/2004	3,9200	4,26%	3,7600	3,9400	3,6700	159.164	,00
15/1/2004	3,7600	0,53%	3,7300	3,7700	3,6700	85.994	,00
14/1/2004	3,7400	0,27%	3,6700	3,7700	3,6400	238.199	,00
13/1/2004	3,7300	2,19%	3,5900	3,7400	3,5900	125.999	,00
12/1/2004	3,6500	-1,62%	3,6000	3,7100	3,5900	116.024	,00
09/1/2004	3,7100	6,00%	3,5300	3,7300	3,5300	145.799	,00
08/1/2004	3,5000	-1,96%	3,5700	3,5700	3,4700	113.159	,00
07/1/2004	3,5700	-2,99%	3,6000	3,7100	3,5600	97.889	,00
05/1/2004	3,6800	0,82%	3,7100	3,7100	3,5300	287.849	,00
02/1/2004	3,6500	1,11%	3,5700	3,6900	3,5700	269.579	,00
31/12/2003	3,6100	1,12%	3,5700	3,6400	3,5000	229.244	,00
30/12/2003	3,5700	1,42%	3,5200	3,5700	3,5000	398.894	,00
29/12/2003	3,5200	0,00%	3,4900	3,5600	3,4900	250.424	,00
24/12/2003	3,5200	-0,28%	3,5000	3,5300	3,4700	234.674	,00
23/12/2003	3,5300	0,28%	3,4700	3,5300	3,4700	91.589	,00
22/12/2003	3,5200	-1,12%	3,5300	3,5500	3,4400	90.194	,00
19/12/2003	3,5600	4,09%	3,4100	3,5600	3,4000	65.099	,00
18/12/2003	3,4200	-0,58%	3,4400	3,4900	3,3000	289.424	,00
17/12/2003	3,4400	0,58%	3,3900	3,5000	3,3900	125.099	,00
16/12/2003	3,4200	0,00%	3,3600	3,5000	3,3300	245.834	,00
15/12/2003	3,4200	1,79%	3,3000	3,4500	3,1300	651.359	,00
12/12/2003	3,3600	0,30%	3,3300	3,3900	3,3200	110.309	,00
11/12/2003	3,3500	0,60%	3,3000	3,3600	3,2800	303.644	,00
10/12/2003	3,3300	-1,19%	3,4100	3,4100	3,3000	206.804	,00
09/12/2003	3,3700	1,51%	3,2700	3,3900	3,2700	258.089	,00
08/12/2003	3,3200	-1,19%	3,3000	3,3600	3,2900	160.094	,00
05/12/2003	3,3600	3,38%	3,2500	3,3900	3,2500	155.654	,00
04/12/2003	3,2500	3,17%	3,1300	3,2700	3,0900	227.654	,00
03/12/2003	3,1500	2,94%	3,0600	3,1600	3,0000	230.114	,00
02/12/2003	3,0600	0,33%	3,0000	3,0800	2,9200	218.414	,00
01/12/2003	3,0500	0,00%	3,0000	3,0600	2,9700	130.364	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%