Συνεχης ενημερωση

Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)

0,0750 €

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
12/8/2005	3,1900	0,00%	3,2600	3,2600	3,1800	20.077	64.546,00
11/8/2005	3,1900	-2,15%	3,2600	3,2900	3,1900	11.024	35.595,40
10/8/2005	3,2600	4,15%	3,1900	3,3400	3,1800	100.393	328.996,30
09/8/2005	3,1300	0,00%	3,0900	3,2100	3,0800	20.693	65.152,16
08/8/2005	3,1300	-0,95%	3,1400	3,2300	3,1100	24.044	75.598,60
05/8/2005	3,1600	0,64%	3,0900	3,1900	3,0800	13.062	41.063,80
04/8/2005	3,1400	2,61%	3,0800	3,2100	3,0800	52.220	163.729,40
03/8/2005	3,0600	-0,97%	3,0900	3,1600	2,9800	44.158	135.058,40
02/8/2005	3,0900	-2,22%	3,0800	3,2400	3,0800	22.170	70.202,12
01/8/2005	3,1600	-6,51%	3,3900	3,4100	3,0800	61.122	198.055,80
29/7/2005	3,3800	13,42%	2,9900	3,4100	2,9900	171.769	555.114,80
28/7/2005	2,9800	9,96%	2,7400	2,9800	2,7400	101.862	295.677,06
27/7/2005	2,7100	4,23%	2,6600	2,7100	2,6500	26.040	69.952,60
26/7/2005	2,6000	-0,38%	2,6100	2,6500	2,5800	14.126	37.093,40
25/7/2005	2,6100	3,16%	2,5300	2,6100	2,5300	31.332	80.485,80
22/7/2005	2,5300	1,61%	2,4700	2,5500	2,4700	10.784	27.177,60
21/7/2005	2,4900	1,22%	2,4300	2,5500	2,4300	24.937	62.239,50
20/7/2005	2,4600	-1,99%	2,5300	2,5300	2,4500	9.930	24.803,00
19/7/2005	2,5100	5,46%	2,4500	2,5500	2,4500	28.865	72.129,50
18/7/2005	2,3800	0,85%	2,3400	2,4000	2,3400	12.226	29.072,20
15/7/2005	2,3600	1,29%	2,3400	2,4100	2,3400	12.419	29.460,70
14/7/2005	2,3300	-1,69%	2,3700	2,3800	2,3200	24.089	56.536,07
13/7/2005	2,3700	-1,25%	2,3700	2,4100	2,3300	19.981	47.128,70
12/7/2005	2,4000	-3,23%	2,5100	2,5100	2,4000	15.124	36.977,10
11/7/2005	2,4800	1,22%	2,4500	2,5000	2,4500	16.980	42.136,90
08/7/2005	2,4500	3,38%	2,3700	2,4600	2,3200	27.002	64.723,30
07/7/2005	2,3700	-0,84%	2,3500	2,4100	2,3200	13.080	30.785,60
06/7/2005	2,3900	0,42%	2,3400	2,4300	2,3400	9.473	22.715,00
05/7/2005	2,3800	-1,24%	2,3500	2,4500	2,2900	10.158	23.849,60
04/7/2005	2,4100	-1,63%	2,3900	2,4500	2,3500	14.042	34.013,00
01/7/2005	2,4500	0,00%	2,4500	2,4600	2,4100	4.688	11.436,00
30/6/2005	2,4500	0,82%	2,4400	2,5000	2,4300	8.704	21.445,10
29/6/2005	2,4300	2,97%	2,4000	2,4700	2,3900	28.385	69.147,60
28/6/2005	2,3600	1,72%	2,3200	2,4000	2,3200	13.861	32.797,40
27/6/2005	2,3200	-3,33%	2,4000	2,4000	2,2800	47.540	110.390,23
24/6/2005	2,4000	-9,43%	2,5600	2,5600	2,4000	96.336	235.361,70
23/6/2005	2,6500	-5,69%	2,6800	2,7800	2,6100	55.904	149.008,20
22/6/2005	2,8100	-4,10%	2,6500	2,8400	2,6500	17.697	49.108,60
21/6/2005	2,9300	-2,01%	2,8900	2,9300	2,8400	1.464	4.228,28
17/6/2005	2,9900	2,05%	2,9300	2,9900	2,8300	4.280	12.521,80
16/6/2005	2,9300	0,69%	2,8300	3,0100	2,8300	9.341	27.619,20
15/6/2005	2,9100	4,30%	2,7900	2,9100	2,7600	12.908	37.068,42
14/6/2005	2,7900	-3,46%	2,8300	2,8800	2,7800	8.968	25.274,60
13/6/2005	2,8900	-3,02%	2,9800	2,9800	2,8900	4.311	12.588,96
10/6/2005	2,9800	-1,00%	2,9800	3,0100	2,9100	5.767	17.031,70
09/6/2005	3,0100	-2,59%	3,0400	3,0800	3,0100	4.003	12.123,80
08/6/2005	3,0900	0,32%	3,0800	3,0900	3,0400	4.652	14.372,00
07/6/2005	3,0800	-0,96%	3,1900	3,1900	3,0800	7.490	23.298,00
06/6/2005	3,1100	4,36%	3,1300	3,1400	3,0800	8.133	25.273,10
03/6/2005	2,9800	-1,65%	2,9600	3,0100	2,9300	13.661	40.431,10
02/6/2005	3,0300	-0,98%	3,0400	3,0800	2,9900	3.618	10.998,80
01/6/2005	3,0600	-0,97%	3,0800	3,0800	3,0600	2.476	7.586,00
31/5/2005	3,0900	0,00%	3,0900	3,2900	2,9800	35.178	112.028,18
30/5/2005	3,0900	9,19%	3,1100	3,1100	2,9600	16.218	49.619,20
27/5/2005	2,8300	-0,35%	2,8300	2,8900	2,8300	3.991	11.453,40
26/5/2005	2,8400	2,16%	2,7600	2,9100	2,7600	11.553	33.001,40
25/5/2005	2,7800	1,46%	2,7400	2,8300	2,7400	4.003	11.163,20
24/5/2005	2,7400	-0,72%	2,7900	2,7900	2,7400	6.335	17.477,00
23/5/2005	2,7600	-0,72%	2,7900	2,8300	2,7400	7.706	21.472,20
20/5/2005	2,7800	0,00%	2,7600	2,8100	2,7600	4.195	11.646,60
19/5/2005	2,7800	1,46%	2,7400	2,7800	2,7300	3.618	9.929,80
18/5/2005	2,7400	0,00%	2,7300	2,7600	2,7100	2.584	7.080,40
17/5/2005	2,7400	-1,79%	2,7900	2,7900	2,7400	5.951	16.485,20
16/5/2005	2,7900	-1,41%	2,8300	2,8400	2,7900	4.436	12.513,00
13/5/2005	2,8300	-1,74%	2,9600	2,9600	2,8300	4.905	13.962,80
12/5/2005	2,8800	-0,35%	2,8900	2,9900	2,8800	5.878	17.135,40
11/5/2005	2,8900	0,00%	2,8600	2,9100	2,7400	8.175	23.297,60
10/5/2005	2,8900	0,35%	2,8300	2,9300	2,7900	5.818	16.686,20
09/5/2005	2,8800	1,41%	2,8300	2,8800	2,8100	1.382	3.917,00
06/5/2005	2,8400	-3,07%	2,9100	2,9100	2,8300	9.545	27.202,20
05/5/2005	2,9300	0,69%	3,0100	3,0400	2,9100	5.085	15.191,20
04/5/2005	2,9100	-1,02%	2,8900	2,9600	2,8900	1.130	3.279,20
03/5/2005	2,9400	-1,34%	3,0300	3,0300	2,9400	1.502	4.450,00
28/4/2005	2,9800	3,11%	2,8300	2,9800	2,8300	4.183	12.181,40
27/4/2005	2,8900	-0,69%	2,8800	2,9600	2,8800	2.292	6.642,26
26/4/2005	2,9100	-2,35%	2,9600	2,9800	2,9100	8.665	25.563,20
25/4/2005	2,9800	-3,25%	3,0400	3,0400	2,9800	477	1.421,60
22/4/2005	3,0800	1,65%	2,9900	3,0800	2,9800	2.248	6.823,00
21/4/2005	3,0300	1,34%	2,9400	3,0400	2,9400	1.731	5.205,20
20/4/2005	2,9900	-0,66%	2,9400	3,0800	2,9400	8.492	25.432,40
19/4/2005	3,0100	-0,66%	3,0800	3,0900	3,0100	6.756	20.532,00
18/4/2005	3,0300	-2,57%	3,0800	3,0800	3,0300	4.484	13.702,00
15/4/2005	3,1100	-1,58%	2,8400	3,1300	2,8400	3.366	9.900,00
14/4/2005	3,1600	-2,47%	3,1800	3,2100	3,1400	3.654	11.595,40
13/4/2005	3,2400	-2,11%	3,3300	3,3300	3,2300	4.496	14.636,20
12/4/2005	3,3100	0,91%	3,1900	3,3100	3,1800	4.784	15.540,80
11/4/2005	3,2800	-1,80%	3,2100	3,3100	3,2100	3.077	9.919,80
08/4/2005	3,3400	5,03%	3,1400	3,3900	3,1100	15.689	51.284,80
07/4/2005	3,1800	2,25%	3,1400	3,1800	3,1400	3.270	10.342,80
06/4/2005	3,1100	0,97%	3,0800	3,1600	3,0300	5.574	17.182,22
05/4/2005	3,0800	-0,32%	3,0300	3,1400	3,0300	3.967	12.298,00
04/4/2005	3,0900	1,98%	3,0800	3,1400	3,0400	5.782	17.802,80
01/4/2005	3,0300	-1,62%	3,0300	3,1100	2,9900	6.095	18.642,40
31/3/2005	3,0800	-1,91%	3,1400	3,2800	3,0800	6.912	21.574,40
30/3/2005	3,1400	-3,68%	3,1900	3,2100	3,0900	10.495	33.063,40
29/3/2005	3,2600	-1,51%	3,2600	3,3800	3,2300	13.343	43.917,16
24/3/2005	3,3100	1,53%	3,1900	3,3300	3,1900	5.239	17.144,20
23/3/2005	3,2600	1,56%	3,1600	3,2800	3,1600	11.144	35.795,20
22/3/2005	3,2100	-0,93%	3,1600	3,3100	3,1600	16.759	53.942,40
21/3/2005	3,2400	-3,57%	3,3300	3,3300	3,2400	16.819	54.837,40
18/3/2005	3,3600	0,00%	3,3600	3,4900	3,2900	11.806	39.569,40
17/3/2005	3,3600	-0,88%	3,3800	3,3900	3,3100	8.896	29.850,00
16/3/2005	3,3900	-2,02%	3,4400	3,4600	3,3800	20.750	70.927,60
15/3/2005	3,4600	-1,42%	3,5600	3,5600	3,4600	3.354	11.698,40
11/3/2005	3,5100	1,45%	3,4400	3,5800	3,4400	19.813	69.542,20
10/3/2005	3,4600	-2,26%	3,4800	3,5300	3,4100	7.985	27.649,20
09/3/2005	3,5400	0,28%	3,5300	3,5800	3,4600	13.456	47.347,22
08/3/2005	3,5300	-0,84%	3,5600	3,5800	3,4800	16.279	56.922,92
07/3/2005	3,5600	-0,56%	3,5400	3,5800	3,5300	9.786	34.772,40
04/3/2005	3,5800	-0,28%	3,5900	3,6400	3,5600	9.605	34.506,60
03/3/2005	3,5900	0,28%	3,5900	3,6300	3,4900	20.815	73.857,90
02/3/2005	3,5800	-3,50%	3,7100	3,7100	3,4800	29.951	106.526,44
01/3/2005	3,7100	-2,62%	3,7800	3,8300	3,7100	14.829	55.718,10
28/2/2005	3,8100	-0,52%	3,7900	3,8800	3,7900	10.255	39.168,60
25/2/2005	3,8300	-2,05%	3,8400	3,9800	3,8300	9.693	37.494,72
24/2/2005	3,9100	2,09%	3,8100	3,9600	3,7900	27.363	105.740,20
23/2/2005	3,8300	1,06%	3,7800	3,8400	3,7800	12.311	47.074,80
22/2/2005	3,7900	-1,30%	3,8100	3,8600	3,7400	14.293	54.038,38
21/2/2005	3,8400	0,79%	3,8100	3,8800	3,7800	29.635	112.990,20
18/2/2005	3,8100	-0,52%	3,8300	3,8300	3,7800	9.113	34.630,00
17/2/2005	3,8300	0,52%	3,8800	3,8800	3,7600	34.360	130.506,00
16/2/2005	3,8100	-2,06%	3,8900	3,9900	3,7800	21.173	82.437,80
15/2/2005	3,8900	2,10%	3,7400	3,9400	3,7400	39.960	153.906,80
14/2/2005	3,8100	1,87%	3,7800	3,8300	3,7400	15.172	57.128,80
11/2/2005	3,7400	-1,32%	3,7600	3,8300	3,7400	24.309	91.671,20
10/2/2005	3,7900	0,00%	3,7900	3,8900	3,7600	21.953	84.449,60
09/2/2005	3,7900	1,34%	3,6900	3,8800	3,6900	72.170	274.062,40
08/2/2005	3,7400	-1,06%	3,7400	3,8400	3,7100	17.636	66.254,60
07/2/2005	3,7800	-1,31%	3,8300	3,8600	3,7400	21.147	79.947,20
04/2/2005	3,8300	-0,26%	3,7800	3,8600	3,7800	22.335	85.296,56
03/2/2005	3,8400	2,67%	3,7900	3,8800	3,6800	42.759	161.209,72
02/2/2005	3,7400	-1,84%	3,8100	3,8100	3,6800	15.809	59.225,40
01/2/2005	3,8100	-4,27%	3,9600	3,9800	3,7800	32.067	125.076,88
31/1/2005	3,9800	-0,75%	4,0100	4,1100	3,8400	57.070	230.415,00
28/1/2005	4,0100	0,50%	3,9900	4,1300	3,9400	71.677	288.429,40
27/1/2005	3,9900	6,68%	3,8300	4,0400	3,7100	84.272	326.574,36
26/1/2005	3,7400	0,27%	3,7100	3,7800	3,5900	18.865	70.599,20
25/1/2005	3,7300	0,54%	3,7100	3,7900	3,6600	22.316	82.816,94
24/1/2005	3,7100	-0,54%	3,7300	3,7800	3,6600	18.578	68.929,70
21/1/2005	3,7300	4,78%	3,5900	3,7800	3,5900	40.864	151.590,80
20/1/2005	3,5600	-2,73%	3,6600	3,6600	3,5600	12.779	46.028,80
19/1/2005	3,6600	3,39%	3,5400	3,6600	3,5300	39.842	143.608,20
18/1/2005	3,5400	-3,28%	3,5600	3,6400	3,5400	17.192	61.558,80
17/1/2005	3,6600	-1,35%	3,4800	3,6900	3,4800	29.527	106.736,34
14/1/2005	3,7100	-2,11%	3,7800	3,7900	3,6900	24.465	91.485,60
13/1/2005	3,7900	1,34%	3,7600	3,8400	3,7300	21.580	81.827,20
12/1/2005	3,7400	1,36%	3,6900	3,8300	3,6900	50.775	191.488,48
11/1/2005	3,6900	-1,86%	3,8300	3,8400	3,6800	40.407	151.633,20
10/1/2005	3,7600	4,74%	3,5900	3,8400	3,5900	139.005	520.824,80
07/1/2005	3,5900	4,36%	3,3800	3,6400	3,3800	53.298	190.372,28
05/1/2005	3,4400	0,88%	3,4100	3,4900	3,4100	19.692	68.137,20
04/1/2005	3,4100	1,49%	3,3600	3,4400	3,3100	8.956	30.454,00
03/1/2005	3,3600	-2,04%	3,4300	3,4600	3,3400	26.068	88.878,08
31/12/2004	3,4300	0,00%	3,4300	3,4600	3,4300	4.825	16.568,84
30/12/2004	3,4300	-0,29%	3,4400	3,4900	3,4100	3.528	12.135,20
29/12/2004	3,4400	0,88%	3,3900	3,4800	3,3800	7.117	24.509,00
28/12/2004	3,4100	-1,45%	3,4300	3,4900	3,3900	6.516	22.490,00
27/12/2004	3,4600	-0,86%	3,4400	3,5400	3,4400	4.305	14.901,24
24/12/2004	3,4900	0,29%	3,3600	3,4900	3,3600	4.448	15.328,60
23/12/2004	3,4800	-1,69%	3,5400	3,6100	3,4300	20.007	71.368,96
22/12/2004	3,5400	5,36%	3,3600	3,6300	3,3600	8.042.793	27.028.802,20
21/12/2004	3,3600	0,90%	3,3300	3,3800	3,3300	17.605	59.062,68
20/12/2004	3,3300	-1,77%	3,3900	3,3900	3,3300	33.698	112.995,80
17/12/2004	3,3900	-0,59%	3,4100	3,4900	3,3800	8.259	28.174,60
16/12/2004	3,4100	0,89%	3,3600	3,4900	3,3300	15.682	53.474,68
15/12/2004	3,3800	-0,29%	3,3800	3,4600	3,3800	21.520	73.373,20
14/12/2004	3,3900	-5,31%	3,5800	3,6600	3,3300	10.339	36.840,60
13/12/2004	3,5800	-2,72%	3,6800	3,7100	3,5800	13.597	49.632,00
10/12/2004	3,6800	-3,41%	3,8400	3,8400	3,6600	16.230	60.740,00
09/12/2004	3,8100	2,70%	3,6600	3,8600	3,6600	81.821	310.879,16
08/12/2004	3,7100	8,16%	3,3800	3,7600	3,3800	69.883	253.605,28
07/12/2004	3,4300	2,69%	3,3400	3,4600	3,2900	29.010	98.254,40
06/12/2004	3,3400	-1,18%	3,3900	3,3900	3,3300	5.423	18.252,12
03/12/2004	3,3800	-0,29%	3,3900	3,3900	3,3300	6.011	20.298,00
02/12/2004	3,3900	0,89%	3,3600	3,4400	3,3300	14.739	50.165,20
01/12/2004	3,3600	-2,04%	3,3800	3,3900	3,2600	9.209	30.781,60
30/11/2004	3,4300	2,08%	3,3600	3,4300	3,2900	15.685	52.572,90
29/11/2004	3,3600	1,51%	3,4300	3,4600	3,3300	5.470	18.525,60
26/11/2004	3,3100	-1,49%	3,3300	3,3600	3,2600	2.969	9.763,60
25/11/2004	3,3600	4,67%	3,2100	3,3800	3,2100	9.052	29.823,20
24/11/2004	3,2100	1,58%	3,1900	3,2800	3,1900	9.678	31.245,20
23/11/2004	3,1600	-1,56%	3,2800	3,2800	3,1400	16.999	54.439,40
22/11/2004	3,2100	-4,46%	3,2900	3,3300	3,1900	15.600	50.789,00
19/11/2004	3,3600	-3,45%	3,4900	3,4900	3,3400	14.535	50.118,80
18/11/2004	3,4800	-1,42%	3,5400	3,6600	3,4400	26.293	93.722,60
17/11/2004	3,5300	4,44%	3,2800	3,5400	3,2800	39.806	138.511,20
16/11/2004	3,3800	0,60%	3,3600	3,4600	3,3600	19.089	64.777,20
15/11/2004	3,3600	-0,88%	3,3300	3,4100	3,3300	6.371	21.416,20
12/11/2004	3,3900	-1,17%	3,4400	3,4900	3,3800	16.399	56.163,96
11/11/2004	3,4300	2,08%	3,3300	3,4800	3,3300	13.513	46.110,20
10/11/2004	3,3600	0,60%	3,3300	3,4300	3,2800	7.778	26.002,80
09/11/2004	3,3400	-0,60%	3,3600	3,4400	3,3100	13.545	46.042,70
08/11/2004	3,3600	3,07%	3,2600	3,4300	3,2300	21.291	70.733,80
05/11/2004	3,2600	0,62%	3,2300	3,3100	3,2300	11.083	36.203,32
04/11/2004	3,2400	4,18%	3,1300	3,3100	3,1300	15.328	49.657,80
03/11/2004	3,1100	0,00%	3,1100	3,1900	3,1100	8.547	26.832,20
02/11/2004	3,1100	0,97%	3,1100	3,1900	3,0900	8.538	26.791,64
01/11/2004	3,0800	-0,96%	3,0800	3,1900	3,0600	8.487	26.378,00
29/10/2004	3,1100	0,65%	3,0900	3,1400	3,0900	2.957	9.223,60
27/10/2004	3,0900	-1,28%	3,1600	3,2100	3,0800	1.562	4.885,00
26/10/2004	3,1300	2,29%	2,9800	3,1300	2,9800	5.277	16.235,00
25/10/2004	3,0600	-1,61%	3,1300	3,2100	3,0400	9.473	29.774,20
22/10/2004	3,1100	-3,12%	3,1100	3,1800	3,1100	7.158	22.510,64
21/10/2004	3,2100	0,63%	3,1900	3,3100	3,1600	14.342	46.222,40
20/10/2004	3,1900	5,28%	2,9900	3,2900	2,9900	31.114	98.855,20
19/10/2004	3,0300	-3,50%	3,0800	3,2400	2,9900	17.540	44.107,80
18/10/2004	3,1400	-11,80%	3,5800	3,5800	3,1400	23.080	75.415,20
15/10/2004	3,5600	4,40%	3,4100	3,7100	3,4100	75.906	274.351,14
14/10/2004	3,4100	11,44%	2,8900	3,4400	2,8900	52.430	173.665,80
13/10/2004	3,0600	7,75%	2,8300	3,0600	2,7900	7.903	22.818,68
12/10/2004	2,8400	-1,73%	2,8100	2,8400	2,7800	1.841	5.152,56
11/10/2004	2,8900	2,12%	2,8900	2,8900	2,7900	5.410	15.324,60
08/10/2004	2,8300	-2,75%	2,7600	2,9100	2,7600	8.758	25.095,40
07/10/2004	2,9100	4,68%	2,8300	2,9100	2,8100	6.516	18.697,40
06/10/2004	2,7800	-0,36%	2,7900	2,8300	2,7800	2.952	8.244,48
05/10/2004	2,7900	1,82%	2,6600	2,7900	2,6600	5.842	16.125,00
04/10/2004	2,7400	4,18%	2,6500	2,7400	2,6500	6.011	16.231,20
01/10/2004	2,6300	3,14%	2,5600	2,6300	2,5600	3.029	7.795,65
30/9/2004	2,5500	0,79%	2,5300	2,5500	2,5000	11.048	27.636,40
29/9/2004	2,5300	1,20%	2,5000	2,5300	2,4800	1.635	4.077,60
28/9/2004	2,5000	-0,40%	2,4800	2,5500	2,4800	6.281	15.687,60
27/9/2004	2,5100	-1,57%	2,5300	2,5300	2,4100	2.079	5.178,60
24/9/2004	2,5500	-3,04%	2,6000	2,6100	2,5500	11.874	30.568,83
23/9/2004	2,6300	-1,87%	2,6800	2,6800	2,6300	5.176	13.785,64
22/9/2004	2,6800	2,68%	2,5800	2,6800	2,5800	2.500	6.620,20
21/9/2004	2,6100	-1,51%	2,6500	2,6500	2,5800	10.756	27.952,10
20/9/2004	2,6500	0,76%	2,6500	2,6600	2,6300	6.548	17.289,23
17/9/2004	2,6300	1,94%	2,5800	2,6300	2,5800	5.823	15.243,92
16/9/2004	2,5800	-2,64%	2,6500	2,6500	2,5800	5.289	13.841,80
15/9/2004	2,6500	-0,38%	2,5800	2,6600	2,5800	2.821	7.443,64
14/9/2004	2,6600	-1,85%	2,7100	2,7100	2,6600	7.153	19.261,00
13/9/2004	2,7100	0,00%	2,7100	2,7800	2,7100	4.147	11.332,80
10/9/2004	2,7100	0,00%	2,7100	2,7300	2,6900	8.138	22.082,42
09/9/2004	2,7100	-0,73%	2,7300	2,7300	2,7100	5.169	14.018,20
08/9/2004	2,7300	-1,09%	2,7900	2,7900	2,7100	4.159	11.400,80
07/9/2004	2,7600	0,00%	2,6900	2,7600	2,6900	4.905	13.404,40
06/9/2004	2,7600	0,00%	2,7100	2,7600	2,7100	2.512	6.896,80
03/9/2004	2,7600	0,00%	2,8100	2,8100	2,7600	3.161	8.781,80
02/9/2004	2,7600	1,10%	2,7300	2,7800	2,7300	2.159	5.963,79
01/9/2004	2,7300	-1,09%	2,7600	2,7800	2,6900	2.380	6.518,00
31/8/2004	2,7600	-1,08%	2,7100	2,7600	2,7100	3.173	8.677,00
30/8/2004	2,7900	-1,41%	2,8300	2,8300	2,7400	3.426	9.474,00
27/8/2004	2,8300	2,54%	2,7800	2,8300	2,7800	5.645	15.752,64
26/8/2004	2,7600	2,60%	2,6900	2,8100	2,6900	3.738	10.286,00
25/8/2004	2,6900	-1,82%	2,7300	2,8100	2,6900	3.714	10.148,20
24/8/2004	2,7400	0,00%	2,7400	2,7400	2,6800	1.707	4.619,60
23/8/2004	2,7400	1,11%	2,7600	2,7900	2,7400	3.197	8.812,00
20/8/2004	2,7100	1,88%	2,7100	2,7100	2,7100	240	652,00
19/8/2004	2,6600	0,00%	2,6500	2,6900	2,6500	4.584	12.277,30
18/8/2004	2,6600	-4,32%	2,7800	2,7800	2,6600	4.568	12.279,40
17/8/2004	2,7800	2,58%	2,7400	2,7800	2,7400	1.635	4.496,00
16/8/2004	2,7100	-4,24%	2,8300	2,8600	2,7100	3.908	10.766,70
12/8/2004	2,8300	0,00%	2,8400	2,8400	2,7900	2.681	7.572,60
11/8/2004	2,8300	-0,35%	2,8400	2,8900	2,7600	6.400	18.080,08
10/8/2004	2,8400	0,00%	2,9600	2,9600	2,8400	2.284	6.541,60
09/8/2004	2,8400	-2,41%	2,7900	2,8800	2,7900	601	1.706,00
06/8/2004	2,9100	1,04%	2,7600	2,9100	2,7600	961	2.729,40
05/8/2004	2,8800	0,70%	2,8800	2,8800	2,8600	3.630	10.431,20
04/8/2004	2,8600	0,00%	2,8600	2,8900	2,8100	781	2.245,40
03/8/2004	2,8600	-2,39%	2,9300	2,9400	2,8400	4.544	13.173,80
02/8/2004	2,9300	0,00%	2,8100	2,9400	2,8100	5.313	15.290,40
30/7/2004	2,9300	0,00%	2,5800	2,9300	2,5800	8.824	24.648,40
29/7/2004	2,9300	1,38%	2,8800	2,9300	2,8800	2.452	7.135,40
28/7/2004	2,8900	-0,69%	2,9600	3,1400	2,8800	21.984	65.742,88
27/7/2004	2,9100	10,65%	2,6900	2,9300	2,6900	14.580	41.093,52
26/7/2004	2,6300	-1,87%	2,6800	2,7600	2,6300	7.105	19.124,00
23/7/2004	2,6800	-1,83%	2,7300	2,7300	2,6500	8.307	22.352,60
22/7/2004	2,7300	-5,21%	2,7900	2,8400	2,7100	8.297	23.013,20
21/7/2004	2,8800	1,41%	2,8900	2,9300	2,8300	13.068	37.589,20
20/7/2004	2,8400	-4,70%	3,0300	3,0300	2,8300	7.790	21.757,00
19/7/2004	2,9800	-1,65%	2,9600	3,0100	2,9400	4.027	12.003,20
16/7/2004	3,0300	0,66%	2,9900	3,0800	2,9900	6.432	19.587,60
15/7/2004	3,0100	-3,83%	3,1600	3,1600	3,0100	3.173	9.674,20
14/7/2004	3,1300	-1,88%	3,1900	3,1900	3,1300	1.413	4.474,54
13/7/2004	3,1900	1,59%	3,2300	3,2300	3,1300	3.005	9.477,80
12/7/2004	3,1400	0,00%	3,1400	3,1400	3,0900	985	,00
09/7/2004	3,1400	0,96%	3,0800	3,1400	3,0800	3.690	11.523,00
08/7/2004	3,1100	0,00%	3,1300	3,1600	3,1100	2.914	9.109,36
07/7/2004	3,1100	0,97%	2,9300	3,1300	2,9300	7.339	22.570,30
06/7/2004	3,0800	-2,53%	3,0100	3,0800	3,0100	2.927	8.902,40
05/7/2004	3,1600	0,00%	3,1300	3,3100	3,1300	5.337	17.063,80
02/7/2004	3,1600	4,98%	2,9400	3,2800	2,9100	7.648	22.892,12
01/7/2004	3,0100	1,69%	2,9600	3,0300	2,9400	2.696	8.069,20
30/6/2004	2,9600	0,00%	2,9300	2,9600	2,9100	7.994	23.574,20
29/6/2004	2,9600	-1,00%	3,0400	3,0400	2,9400	6.624	19.804,60
28/6/2004	2,9900	-2,29%	3,0800	3,0800	2,9900	7.045	21.254,20
25/6/2004	3,0600	-3,16%	3,0900	3,1300	3,0600	1.430	4.431,00
24/6/2004	3,1600	-0,94%	3,2300	3,2300	3,1400	3.318	10.552,20
23/6/2004	3,1900	-0,62%	3,2300	3,2300	3,1900	1.625	5.224,12
22/6/2004	3,2100	-0,62%	3,1800	3,2300	3,1800	3.999	12.823,36
21/6/2004	3,2300	-0,31%	3,2600	3,2600	3,2300	1.442	4.666,00
18/6/2004	3,2400	0,00%	3,3300	3,3300	3,2300	3.474	11.410,00
17/6/2004	3,2400	0,00%	3,2300	3,2400	3,1900	3.594	11.543,60
16/6/2004	3,2400	-2,11%	3,2600	3,3100	3,2400	5.719	18.663,68
15/6/2004	3,3100	-0,60%	3,3300	3,3300	3,2900	752	2.491,76
14/6/2004	3,3300	-0,30%	3,3400	3,3800	3,2900	5.722	19.122,80
11/6/2004	3,3400	-2,05%	3,4100	3,4100	3,3300	5.228	17.569,58
10/6/2004	3,4100	0,00%	3,3800	3,4300	3,3400	2.559	8.712,86
09/6/2004	3,4100	-1,45%	3,4400	3,4400	3,4100	4.661	16.010,60
08/6/2004	3,4600	0,00%	3,4800	3,4800	3,4400	7.153	24.791,20

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.%