Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,5500 €

0,1500 (2,78%)

Άνοιγμα 5,4500
Υψηλό 5,5500
Χαμηλό 5,4500

Όγκος 144
Τζίρος 787 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/2/2005	3,1900	-0,93%	3,1900	3,1900	3,0900	6.356	19.950,80
08/2/2005	3,2200	-1,83%	3,2800	3,3400	3,2200	7.319	24.127,10
07/2/2005	3,2800	2,82%	3,1900	3,3800	3,1900	12.691	41.347,60
04/2/2005	3,1900	0,00%	3,2500	3,2500	3,0900	1.912	6.072,80
03/2/2005	3,1900	0,00%	3,1200	3,2500	3,1200	2.367	7.508,60
02/2/2005	3,1900	0,00%	3,0900	3,4100	3,0900	4.858	15.214,20
01/2/2005	3,1900	0,00%	3,1900	3,2200	3,0600	4.650	14.647,70
31/1/2005	3,1900	3,24%	3,1900	3,4100	3,1200	18.605	61.013,50
28/1/2005	3,0900	0,00%	3,2800	3,2800	3,0000	5.199	16.068,00
27/1/2005	3,0900	5,46%	3,0300	3,0900	2,9300	16.783	50.810,20
26/1/2005	2,9300	5,40%	2,7800	3,0000	2,7800	7.395	21.316,80
25/1/2005	2,7800	1,46%	2,7800	2,8400	2,7400	3.370	9.360,30
24/1/2005	2,7400	-2,49%	2,8100	2,8100	2,6800	14.286	39.049,60
21/1/2005	2,8100	4,85%	2,6800	2,8400	2,6200	3.744	10.382,00
20/1/2005	2,6800	-4,63%	2,7400	2,7400	2,6800	3.039	8.256,40
19/1/2005	2,8100	1,08%	2,8700	2,9000	2,7800	1.738	4.946,00
18/1/2005	2,7800	-1,07%	2,8700	2,9000	2,7800	3.661	10.433,00
17/1/2005	2,8100	4,85%	2,8700	2,9000	2,6500	9.515	26.769,80
14/1/2005	2,6800	6,35%	2,5200	2,7400	2,5200	12.838	34.321,50
13/1/2005	2,5200	-3,82%	2,6200	2,6200	2,4000	32.603	80.752,50
12/1/2005	2,6200	-5,76%	2,8100	2,8700	2,6200	14.219	38.407,60
11/1/2005	2,7800	-7,33%	3,0000	3,0000	2,7800	6.640	18.825,10
10/1/2005	3,0000	-3,85%	3,0900	3,0900	2,8100	10.886	32.550,30
07/1/2005	3,1200	0,00%	3,0000	3,1900	3,0000	4.390	13.556,80
05/1/2005	3,1200	-2,19%	3,0600	3,2200	3,0600	8.703	27.575,50
04/1/2005	3,1900	-1,85%	3,1900	3,2500	3,1500	5.212	16.657,20
03/1/2005	3,2500	-2,69%	3,3400	3,3400	3,1900	5.433	17.576,70
31/12/2004	3,3400	-2,05%	3,5300	3,5300	3,2800	1.291	4.294,80
30/12/2004	3,4100	2,10%	3,3400	3,4100	3,2500	4.550	14.965,90
29/12/2004	3,3400	3,73%	3,4700	3,4700	3,1900	3.367	10.915,90
28/12/2004	3,2200	0,00%	3,2200	3,2800	3,1900	3.312	10.807,36
27/12/2004	3,2200	0,94%	3,1900	3,4100	3,1500	2.989	9.570,20
24/12/2004	3,1900	5,28%	3,0300	3,1900	3,0300	2.524	7.785,80
23/12/2004	3,0300	-0,98%	3,1500	3,2200	3,0300	5.025	15.412,60
22/12/2004	3,0600	-4,97%	3,2200	3,2200	3,0600	12.497	39.346,60
21/12/2004	3,2200	-7,20%	3,4700	3,4700	3,2200	6.035	20.027,60
20/12/2004	3,4700	-2,53%	3,5000	3,5000	3,3800	7.646	26.346,00
17/12/2004	3,5600	-1,11%	3,7200	3,7500	3,4700	5.523	19.681,70
16/12/2004	3,6000	1,98%	3,5000	3,7200	3,4700	26.756	96.036,30
15/12/2004	3,5300	0,00%	3,5300	3,5600	3,5000	4.630	16.302,40
14/12/2004	3,5300	-3,55%	3,7500	3,7500	3,5300	3.444	12.253,70
13/12/2004	3,6600	4,57%	3,5000	3,7500	3,5000	5.339	19.109,60
10/12/2004	3,5000	-2,78%	3,6000	3,6000	3,5000	2.916	10.311,90
09/12/2004	3,6000	-0,83%	3,6000	3,6600	3,5300	2.293	8.229,80
08/12/2004	3,6300	-0,82%	3,6000	3,6300	3,5300	4.657	16.679,80
07/12/2004	3,6600	1,67%	3,6900	3,7200	3,6000	5.333	19.217,80
06/12/2004	3,6000	0,00%	3,5300	3,6300	3,5300	1.622	5.784,00
03/12/2004	3,6000	-3,23%	3,6600	3,7200	3,5600	7.242	26.232,70
02/12/2004	3,7200	6,29%	3,5300	3,7500	3,5000	7.944	28.829,60
01/12/2004	3,5000	-0,85%	3,4400	3,5600	3,4400	4.306	15.174,20
30/11/2004	3,5300	-2,75%	3,5300	3,6300	3,5000	2.490	8.795,50
29/11/2004	3,6300	0,00%	3,6300	3,6900	3,5000	5.403	19.433,00
26/11/2004	3,6300	0,00%	3,7500	3,7500	3,5300	2.783	9.977,88
25/11/2004	3,6300	3,71%	3,4400	3,6300	3,4400	5.844	20.619,80
24/11/2004	3,5000	-2,78%	3,6300	3,6600	3,5000	4.450	15.858,30
23/11/2004	3,6000	-2,44%	3,8200	3,8200	3,5300	5.861	21.229,40
22/11/2004	3,6900	-3,40%	3,7200	3,7900	3,6600	6.907	25.591,50
19/11/2004	3,8200	0,79%	3,7900	3,8800	3,7500	4.838	18.374,30
18/11/2004	3,7900	-0,79%	3,9400	3,9700	3,7900	9.315	36.123,70
17/11/2004	3,8200	0,79%	3,6900	3,9700	3,6900	7.743	29.929,90
16/11/2004	3,7900	-1,56%	3,8200	3,9100	3,7500	11.969	45.542,00
15/11/2004	3,8500	-3,02%	4,1300	4,1300	3,8500	7.011	27.827,70
12/11/2004	3,9700	-4,57%	4,2900	4,2900	3,9100	14.801	61.196,60
11/11/2004	4,1600	-1,65%	4,2300	4,2300	4,0100	10.776	44.661,30
10/11/2004	4,2300	4,70%	4,1000	4,2900	4,1000	17.188	72.438,00
09/11/2004	4,0400	6,60%	3,8800	4,2000	3,7500	25.730	102.758,10
08/11/2004	3,7900	1,88%	3,7500	3,8800	3,7500	18.428	70.231,10
05/11/2004	3,7200	3,33%	3,6000	3,7500	3,5600	17.763	65.126,80
04/11/2004	3,6000	3,75%	3,4400	3,6300	3,4400	14.583	51.912,20
03/11/2004	3,4700	0,00%	3,4400	3,5300	3,4400	6.389	22.139,80
02/11/2004	3,4700	0,87%	3,4400	3,5300	3,4100	7.853	27.207,40
01/11/2004	3,4400	0,88%	3,4100	3,5000	3,4100	7.943	27.637,07
29/10/2004	3,4100	0,89%	3,4400	3,4700	3,4100	3.477	11.911,00
27/10/2004	3,3800	-1,74%	3,5300	3,5300	3,3800	8.248	28.382,50
26/10/2004	3,4400	0,00%	3,4400	3,6000	3,4100	11.260	39.313,20
25/10/2004	3,4400	-3,37%	3,5300	3,5300	3,4400	5.299	18.297,00
22/10/2004	3,5600	0,85%	3,5000	3,5600	3,4700	3.035	10.699,06
21/10/2004	3,5300	0,00%	3,6000	3,6300	3,4400	10.284	36.179,60
20/10/2004	3,5300	3,52%	3,3800	3,5600	3,3100	12.828	44.208,20
19/10/2004	3,4100	0,89%	3,4400	3,5000	3,3800	1.698	5.027,40
18/10/2004	3,3800	-3,43%	3,3800	3,5000	3,3100	9.060	31.024,20
15/10/2004	3,5000	1,74%	3,4400	3,6600	3,4400	7.486	26.446,50
14/10/2004	3,4400	-3,37%	3,4400	3,5000	3,4100	2.424	8.319,00
13/10/2004	3,5600	1,71%	3,4700	3,5600	3,4100	4.594	16.156,20
12/10/2004	3,5000	2,64%	3,4400	3,5000	3,3400	2.708	9.235,50
11/10/2004	3,4100	-2,57%	3,4400	3,5300	3,4100	3.550	12.286,00
08/10/2004	3,5000	-2,78%	3,5300	3,6300	3,5000	3.149	11.111,00
07/10/2004	3,6000	-2,44%	3,6900	3,7500	3,5600	6.934	25.119,80
06/10/2004	3,6900	0,00%	3,6600	3,7200	3,6000	2.601	9.469,30
05/10/2004	3,6900	8,21%	3,4100	3,7500	3,4100	15.476	56.162,00
04/10/2004	3,4100	2,10%	3,3400	3,4400	3,3400	3.848	13.081,20
01/10/2004	3,3400	-1,18%	3,3800	3,4400	3,3100	1.441	4.862,50
30/9/2004	3,3800	0,00%	3,4400	3,4700	3,3400	1.896	6.449,10
29/9/2004	3,3800	-0,88%	3,4400	3,5000	3,3400	6.222	21.294,60
28/9/2004	3,4100	0,00%	3,3400	3,4400	3,3100	7.068	23.730,10
27/9/2004	3,4100	-0,87%	3,3800	3,5000	3,3100	9.378	31.590,20
24/9/2004	3,4400	-1,71%	3,5300	3,5300	3,4400	1.963	6.796,00
23/9/2004	3,5000	-2,78%	3,4400	3,5300	3,4100	1.093	3.763,90
22/9/2004	3,6000	-0,83%	3,6000	3,6000	3,6000	635	2.280,00
21/9/2004	3,6300	6,45%	3,4700	3,6600	3,4100	3.902	13.687,10
20/9/2004	3,4100	0,00%	3,4400	3,4400	3,3400	1.192	4.067,75
17/9/2004	3,4100	-1,73%	3,4100	3,4700	3,3400	1.839	6.268,50
16/9/2004	3,4700	-2,53%	3,5000	3,5300	3,4700	2.357	8.205,00
15/9/2004	3,5600	0,00%	3,5600	3,5600	3,4700	3.444	12.160,90
14/9/2004	3,5600	-1,93%	3,5600	3,5600	3,5300	1.458	5.170,30
13/9/2004	3,6300	0,00%	3,6600	3,6600	3,5000	4.279	15.135,70
10/9/2004	3,6300	0,00%	3,6900	3,6900	3,5600	1.029	3.688,20
09/9/2004	3,6300	0,00%	3,6600	3,6600	3,5600	712	2.555,10
08/9/2004	3,6300	0,00%	3,6600	3,6900	3,5600	4.279	15.369,00
07/9/2004	3,6300	2,83%	3,5300	3,6300	3,5000	3.163	11.343,60
06/9/2004	3,5300	-1,94%	3,5600	3,5600	3,5000	4.319	15.238,60
03/9/2004	3,6000	-1,64%	3,6900	3,7200	3,5300	1.989	7.126,60
02/9/2004	3,6600	-0,81%	3,5000	3,6600	3,5000	4.333	15.401,60
01/9/2004	3,6900	0,00%	3,6900	3,7900	3,6000	2.688	9.916,40
31/8/2004	3,6900	1,65%	3,6300	3,6900	3,5000	2.815	10.087,50
30/8/2004	3,6300	0,83%	3,5600	3,6300	3,5600	2.906	10.413,30
27/8/2004	3,6000	-4,00%	3,7500	3,7500	3,6000	7.703	28.085,60
26/8/2004	3,7500	0,81%	3,6900	3,7500	3,6300	2.424	8.927,70
25/8/2004	3,7200	0,00%	3,7500	3,7900	3,6600	7.175	26.742,10
24/8/2004	3,7200	5,38%	3,6300	3,7500	3,6300	9.284	34.148,80
23/8/2004	3,5300	0,00%	3,6000	3,6000	3,5300	3.902	13.887,80
20/8/2004	3,5300	-3,55%	3,5300	3,6000	3,5000	10.983	38.775,10
19/8/2004	3,6600	-1,61%	3,7200	3,8200	3,6600	1.849	6.770,20
18/8/2004	3,7200	-0,80%	3,6300	3,7200	3,6300	1.585	5.741,90
17/8/2004	3,7500	1,63%	3,6900	3,7500	3,6000	11.173	41.386,20
16/8/2004	3,6900	-1,60%	3,7500	3,7500	3,6900	3.173	11.820,70
12/8/2004	3,7500	-5,54%	3,8800	3,8800	3,7500	6.900	26.477,80
11/8/2004	3,9700	-1,00%	4,0100	4,1000	3,9700	3.444	13.887,30
10/8/2004	4,0100	1,78%	3,9700	4,1300	3,9400	14.861	60.060,20
09/8/2004	3,9400	1,55%	3,8800	4,0100	3,7900	8.157	32.200,90
06/8/2004	3,8800	0,00%	3,8800	4,0400	3,6600	20.932	81.424,90
05/8/2004	3,8800	6,01%	3,8500	3,9100	3,7500	14.042	54.137,50
04/8/2004	3,6600	4,57%	3,4700	3,7500	3,4700	13.524	49.488,20
03/8/2004	3,5000	0,00%	3,5600	3,6900	3,4700	11.080	39.274,30
02/8/2004	3,5000	-8,38%	3,7200	3,7500	3,4700	8.823	31.731,70
30/7/2004	3,8200	-3,78%	4,0700	4,0700	3,8200	4.417	17.114,50
29/7/2004	3,9700	0,00%	3,8500	4,0400	3,8500	2.059	8.147,40
28/7/2004	3,9700	-2,46%	4,0700	4,3500	3,8800	19.785	81.924,80
27/7/2004	4,0700	8,53%	3,8800	4,1300	3,7500	18.221	71.371,80
26/7/2004	3,7500	1,63%	3,7500	3,9400	3,7200	10.671	40.815,10
23/7/2004	3,6900	5,43%	3,5600	3,7500	3,5600	8.515	30.934,70
22/7/2004	3,5000	0,86%	3,3800	3,6000	3,3100	8.000	27.123,80
21/7/2004	3,4700	1,76%	3,4400	3,5600	3,4100	5.438	18.878,10
20/7/2004	3,4100	-1,73%	3,4700	3,5000	3,4100	6.576	22.675,00
19/7/2004	3,4700	-6,72%	3,5300	3,6600	3,4400	11.053	38.816,60
16/7/2004	3,7200	0,00%	3,6900	3,7200	3,6000	3.554	13.034,40
15/7/2004	3,7200	-1,85%	3,7900	3,7900	3,7200	1.722	6.431,00
14/7/2004	3,7900	-1,56%	3,7500	3,8800	3,7500	4.480	17.071,60
13/7/2004	3,8500	1,58%	3,7900	3,9100	3,7900	10.651	40.924,20
12/7/2004	3,7900	-1,56%	3,9700	4,0100	3,7200	6.315	,00
09/7/2004	3,8500	-6,10%	4,1300	4,1300	3,8500	11.765	46.950,50
08/7/2004	4,1000	12,02%	3,7500	4,2600	3,7500	25.375	103.598,00
07/7/2004	3,6600	17,31%	3,1900	3,6600	3,1500	21.699	75.953,00
06/7/2004	3,1200	-3,11%	3,2500	3,2800	3,0600	7.690	24.192,20
05/7/2004	3,2200	-4,73%	3,3800	3,4700	3,2200	4.059	13.600,70
02/7/2004	3,3800	-0,88%	3,5000	3,5300	3,2800	3.621	12.111,70
01/7/2004	3,4100	3,02%	3,3100	3,4100	3,3100	5.383	18.175,60
30/6/2004	3,3100	-3,78%	3,4400	3,4700	3,2200	22.397	74.554,70
29/6/2004	3,4400	-9,23%	3,8500	3,8500	3,4400	11.681	41.970,50
28/6/2004	3,7900	1,88%	3,7200	3,8800	3,7200	7.449	28.403,20
25/6/2004	3,7200	-3,38%	3,7500	3,7900	3,6600	10.448	38.888,20
24/6/2004	3,8500	-7,45%	4,1300	4,1300	3,6900	30.370	116.560,40
23/6/2004	4,1600	-5,88%	4,4500	4,4800	4,1300	16.656	70.798,20
22/6/2004	4,4200	-2,64%	4,5100	4,5700	4,3500	10.665	47.781,40
21/6/2004	4,5400	-1,52%	4,7000	4,7900	4,4800	7.265	33.290,20
18/6/2004	4,6100	2,90%	4,4800	4,7000	4,4800	20.675	94.462,30
17/6/2004	4,4800	-6,47%	4,7900	4,7900	4,4800	19.294	88.828,80
16/6/2004	4,7900	-1,44%	4,8900	4,9200	4,7900	7.843	38.014,00
15/6/2004	4,8600	0,62%	4,8300	4,9500	4,8300	7.312	35.513,80
14/6/2004	4,8300	-5,48%	5,1400	5,1400	4,7900	23.343	114.992,20
11/6/2004	5,1100	-4,13%	5,3300	5,3600	4,9500	14.624	75.298,20
10/6/2004	5,3300	-2,38%	5,3900	5,3900	5,2400	13.804	73.000,40
09/6/2004	5,4600	0,55%	5,4900	5,4900	5,3600	20.321	109.918,80
08/6/2004	5,4300	4,42%	5,3300	5,4900	5,2000	57.701	308.741,00
07/6/2004	5,2000	2,36%	5,1700	5,3000	5,0800	15.773	81.909,00
04/6/2004	5,0800	-3,05%	5,2000	5,3600	5,0500	35.272	182.064,20
03/6/2004	5,2400	-4,03%	5,3900	5,4900	4,9200	90.973	476.479,80
02/6/2004	5,4600	-2,67%	5,6800	5,7700	5,3600	26.248	144.563,20
01/6/2004	5,6100	3,31%	5,4900	5,7400	5,3000	23.423	131.540,80
28/5/2004	5,4300	0,00%	5,6500	5,6500	5,3900	12.785	69.525,50
27/5/2004	5,4300	-1,09%	5,4600	5,5200	5,3300	7.683	41.587,30
26/5/2004	5,4900	1,10%	5,5500	5,5800	5,4600	11.688	64.552,20
25/5/2004	5,4300	-5,40%	5,4900	5,7100	5,3600	18.204	99.770,30
24/5/2004	5,7400	0,00%	5,6100	5,9000	5,5500	11.531	66.073,60
21/5/2004	5,7400	-1,71%	5,8400	5,9900	5,7100	13.637	79.715,60
20/5/2004	5,8400	-1,52%	5,9900	6,0200	5,7700	11.243	65.975,10
19/5/2004	5,9300	1,02%	5,9600	6,0900	5,8000	17.920	106.862,90
18/5/2004	5,8700	0,51%	5,7700	5,9900	5,7700	11.949	69.831,70
17/5/2004	5,8400	-1,52%	5,9900	5,9900	5,7100	7.589	43.922,40
14/5/2004	5,9300	2,24%	5,9600	6,0900	5,8000	56.267	333.639,90
13/5/2004	5,8000	6,23%	5,4900	5,9900	5,3600	31.350	180.116,50
12/5/2004	5,4600	-0,55%	5,4900	5,4900	5,3300	6.452	34.751,40
11/5/2004	5,4900	1,86%	5,4600	5,5200	5,4600	6.596	36.163,30
10/5/2004	5,3900	-4,60%	5,3600	5,4900	5,3300	10.070	54.463,30
07/5/2004	5,6500	2,36%	5,5200	5,6800	5,5200	5.436	30.484,80
06/5/2004	5,5200	0,55%	5,4300	5,5800	5,2700	24.640	133.387,70
05/5/2004	5,4900	-2,14%	5,5800	5,6800	5,2400	15.523	84.203,50
04/5/2004	5,6100	-5,87%	5,9600	5,9600	5,5800	10.759	61.720,50
03/5/2004	5,9600	-0,50%	5,6800	6,0600	5,6800	11.401	68.002,60
30/4/2004	5,9900	2,57%	5,8000	6,0900	5,8000	28.093	167.417,30
29/4/2004	5,8400	3,36%	5,4900	5,8700	5,4900	19.254	110.721,80
28/4/2004	5,6500	6,00%	5,3300	5,7100	5,3300	30.467	167.991,00
27/4/2004	5,3300	-1,84%	5,4900	5,4900	5,1700	19.230	101.660,90
26/4/2004	5,4300	-5,89%	5,7400	5,8700	5,2700	26.121	148.180,10
23/4/2004	5,7700	2,12%	5,6500	5,9000	5,6500	14.700	85.113,20
22/4/2004	5,6500	0,71%	5,6100	5,7400	5,5200	13.206	74.534,20
21/4/2004	5,6100	-2,77%	5,7700	5,7700	5,5800	21.049	120.438,00
20/4/2004	5,7700	1,58%	5,6800	5,8700	5,6800	19.588	113.415,00
19/4/2004	5,6800	-5,65%	5,7400	6,0200	5,5500	47.081	270.571,65
16/4/2004	6,0200	-16,62%	6,4300	6,5000	5,9300	240.481	1.459.650,60
15/4/2004	7,2200	-0,41%	7,2500	7,3500	6,9100	45.743	323.438,50
14/4/2004	7,2500	-3,07%	7,1600	7,3800	6,9100	53.087	380.772,90
13/4/2004	7,4800	0,54%	7,6300	7,6300	7,2200	59.968	442.827,80
08/4/2004	7,4400	6,74%	6,9700	7,4800	6,9100	51.850	375.233,70
07/4/2004	6,9700	3,72%	6,3400	7,0300	6,3400	35.919	244.745,90
06/4/2004	6,7200	-2,75%	7,0700	7,1000	6,5900	40.865	281.218,50
05/4/2004	6,9100	11,27%	6,4000	6,9400	6,4000	61.843	415.522,50
02/4/2004	6,2100	3,16%	6,1500	6,2800	6,0200	16.486	101.048,00
01/4/2004	6,0200	-1,15%	6,1500	6,2100	5,9300	12.801	77.872,60
31/3/2004	6,0900	2,70%	6,0600	6,3100	5,9300	35.398	217.342,60
30/3/2004	5,9300	4,96%	5,7400	6,0600	5,7400	39.437	232.794,00
29/3/2004	5,6500	10,57%	5,2000	5,6500	5,2000	16.536	89.995,80
26/3/2004	5,1100	5,14%	4,9200	5,2000	4,9200	16.335	82.927,10
24/3/2004	4,8600	2,10%	4,7600	4,8600	4,6400	6.342	30.087,80
23/3/2004	4,7600	1,93%	4,5100	4,8300	4,5100	16.619	78.097,30
22/3/2004	4,6700	-10,88%	5,0500	5,0500	4,6100	17.585	82.263,50
19/3/2004	5,2400	-4,03%	5,4900	5,5800	5,2000	17.385	92.858,10
18/3/2004	5,4600	-3,36%	5,5200	5,6800	5,3600	21.567	118.152,80
17/3/2004	5,6500	-1,57%	5,6800	5,8400	5,6500	10.675	61.407,70
16/3/2004	5,7400	0,00%	5,7400	5,7700	5,5500	10.956	62.157,80
15/3/2004	5,7400	-1,71%	5,8700	5,8700	5,6100	18.976	108.753,80
12/3/2004	5,8400	6,38%	5,4600	5,9000	5,4600	21.694	124.387,70
11/3/2004	5,4900	0,00%	5,3300	5,6100	5,2700	17.585	95.833,60
10/3/2004	5,4900	3,58%	5,3300	5,4900	5,3300	18.053	98.580,60
09/3/2004	5,3000	0,00%	5,3000	5,5200	5,2700	19.508	104.525,30
08/3/2004	5,3000	-3,46%	5,6800	5,6800	5,2700	11.782	65.184,50
05/3/2004	5,4900	-0,54%	5,5800	5,6500	5,4300	17.097	94.882,10
04/3/2004	5,5200	4,15%	5,3600	5,5200	5,3300	7.018	37.963,90
03/3/2004	5,3000	-1,67%	5,3300	5,4300	5,0800	18.111	94.712,90
02/3/2004	5,3900	-2,36%	5,4600	5,5500	5,3300	9.341	50.422,40
01/3/2004	5,5200	-1,60%	5,6100	5,7700	5,4900	19.966	113.154,80
27/2/2004	5,6100	5,85%	5,3900	5,6500	5,2400	29.133	158.770,70
26/2/2004	5,3000	1,15%	5,3600	5,4300	5,2400	13.220	70.584,60
25/2/2004	5,2400	-6,09%	5,6100	5,6100	5,1400	30.226	160.927,00
24/2/2004	5,5800	-4,45%	5,9900	6,0200	5,5200	16.990	98.613,50
20/2/2004	5,8400	8,35%	5,4600	5,9600	5,2700	39.163	226.190,40
19/2/2004	5,3900	-5,11%	5,6800	5,7700	5,1400	28.602	153.551,80
18/2/2004	5,6800	-3,24%	5,8000	5,8400	5,6100	23.135	132.907,00
17/2/2004	5,8700	0,51%	5,8400	6,1200	5,7700	47.284	283.257,80
16/2/2004	5,8400	-10,15%	6,5900	6,5900	5,7100	125.726	745.653,80
13/2/2004	6,5000	-12,63%	7,2900	7,4800	6,1200	97.306	653.184,30
12/2/2004	7,4400	-3,00%	7,6700	7,6700	6,8100	32.553	241.077,40
11/2/2004	7,6700	3,51%	7,4800	7,8200	7,3800	58.143	440.259,10
10/2/2004	7,4100	-2,11%	7,5100	7,5700	7,2900	17.161	,00
09/2/2004	7,5700	1,20%	7,7000	7,7300	7,4100	13.390	101.085,40
06/2/2004	7,4800	3,60%	7,2500	7,5100	7,1000	36.823	267.553,60
05/2/2004	7,2200	1,26%	7,1300	7,3500	7,1300	15.315	111.423,70
04/2/2004	7,1300	-8,82%	7,7600	7,8900	6,9400	30.307	221.439,30
03/2/2004	7,8200	-3,58%	7,8200	8,0700	7,8200	18.244	144.494,20
02/2/2004	8,1100	0,50%	7,8900	8,1400	7,7900	13.677	109.009,20
30/1/2004	8,0700	0,37%	8,1100	8,1700	7,9800	18.291	147.990,10
29/1/2004	8,0400	2,42%	7,7900	8,0400	7,7600	16.337	129.298,02
28/1/2004	7,8500	0,38%	7,7900	8,0400	7,7000	36.081	283.631,40
27/1/2004	7,8200	-0,89%	7,9500	7,9500	7,7000	18.442	143.297,00
26/1/2004	7,8900	-3,43%	7,9500	8,0700	7,5700	14.510	114.466,40
23/1/2004	8,1700	0,37%	8,2000	8,2300	7,9800	14.540	117.844,20
22/1/2004	8,1400	3,17%	7,8900	8,2300	7,7600	30.631	245.368,30
21/1/2004	7,8900	0,51%	7,8500	8,0400	7,8200	16.426	130.222,20
20/1/2004	7,8500	-4,96%	8,3600	8,3600	7,5400	32.964	258.887,10
19/1/2004	8,2600	-0,48%	8,4500	8,4800	8,0700	24.666	204.694,00
16/1/2004	8,3000	4,80%	7,9500	8,3300	7,9200	13.955	113.513,90
15/1/2004	7,9200	0,00%	8,0100	8,0100	7,6700	21.965	171.694,20
14/1/2004	7,9200	1,67%	7,7900	7,9800	7,7000	25.723	201.808,00
13/1/2004	7,7900	4,70%	7,7900	7,9200	7,7000	43.530	338.513,50
12/1/2004	7,4400	-11,32%	8,3300	8,3900	7,3800	41.239	324.735,00
09/1/2004	8,3900	0,36%	8,3600	8,4800	8,3000	25.004	209.767,70
08/1/2004	8,3600	-0,71%	8,5200	8,5500	8,3300	19.568	164.545,90
07/1/2004	8,4200	-0,71%	8,6400	8,7100	8,3900	16.827	143.495,70
05/1/2004	8,4800	1,07%	8,3900	8,6400	8,3600	18.916	160.380,10
02/1/2004	8,3900	5,93%	8,0100	8,4500	7,9200	42.807	350.088,40
31/12/2003	7,9200	3,80%	7,6700	8,0700	7,6700	70.533	549.291,50
30/12/2003	7,6300	2,55%	7,3500	7,7300	7,3500	32.978	245.782,10
29/12/2003	7,4400	-4,86%	7,8900	8,0400	6,8800	80.355	589.072,00
24/12/2003	7,8200	-6,12%	8,0700	8,2300	7,7600	12.189	97.243,10
23/12/2003	8,3300	-2,23%	8,4200	8,5500	8,2600	57.688	,00
22/12/2003	8,5200	-1,05%	8,4500	8,7100	8,4500	36.642	315.351,50
19/12/2003	8,6100	-3,91%	9,0200	9,1500	8,5500	41.155	,00
18/12/2003	8,9600	-1,32%	9,0800	9,0800	8,8300	25.055	224.790,40
17/12/2003	9,0800	2,14%	8,7100	9,5300	8,6700	92.013	836.710,90
16/12/2003	8,8900	-0,78%	8,7700	8,9300	8,6400	30.741	269.890,10
15/12/2003	8,9600	-2,08%	9,0800	9,3400	8,4800	60.476	538.237,90
12/12/2003	9,1500	-2,03%	9,0800	9,3400	9,0800	37.812	349.781,60
11/12/2003	9,3400	0,00%	9,4000	9,4000	9,0200	53.238	488.760,20
10/12/2003	9,3400	-2,30%	9,3400	9,7500	9,1500	77.272	728.370,56
09/12/2003	9,5600	1,06%	9,4600	9,6800	9,4000	45.599	433.383,60
08/12/2003	9,4600	-2,97%	9,5600	9,8100	9,4000	55.294	526.814,80
05/12/2003	9,7500	4,39%	9,2700	10,1600	9,2700	129.749	1.259.107,20
04/12/2003	9,3400	-0,64%	9,4000	9,4600	9,2100	63.034	584.187,60
03/12/2003	9,4000	0,64%	9,2700	9,4000	9,1500	44.482	411.152,60
02/12/2003	9,3400	0,00%	9,4600	9,4600	9,1500	57.247	526.603,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΕΚΤΕΡ	2,4450	3,16 %	0,0750	48.960
EVR	2,0600	3,00 %	0,0600	35.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	141.346
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	59.490
ΕΛΙΝ	2,4500	-2,00 %	-0,0500	9.925
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΣΕΝΤΡ	0,3290	-1,79 %	-0,0060	90.768

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1920	1,72 %	0,0540	11.183.570
ΑΛΦΑ	3,4870	0,06 %	0,0020	8.512.521
ΠΕΙΡ	6,8240	-0,06 %	-0,0040	7.962.478
ΕΤΕ	11,9250	-0,29 %	-0,0350	7.144.429
AKTR	7,7000	-1,03 %	-0,0800	6.520.386
ΓΕΚΤΕΡΝΑ	22,5200	2,09 %	0,4600	5.149.437
MTLN	50,9500	-1,16 %	-0,6000	5.126.869
ΟΠΑΠ	18,9600	0,32 %	0,0600	4.593.388
BOCHGR	7,5000	0,54 %	0,0400	3.711.854
ΜΠΕΛΑ	32,1800	0,75 %	0,2400	2.697.440

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1920	1,72 %	3.501.209	11,18εκ.
ΑΛΦΑ	3,4870	0,06 %	2.444.312	8,51εκ.
ΠΕΙΡ	6,8240	-0,06 %	1.164.332	7,96εκ.
AKTR	7,7000	-1,03 %	842.647	6,52εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	626.871	258,8χιλ.
ΕΤΕ	11,9250	-0,29 %	596.930	7,14εκ.
BOCHGR	7,5000	0,54 %	494.180	3,71εκ.
ΙΝΛΟΤ	1,2240	0,00 %	418.035	510,1χιλ.
ΦΒΜΕΖΖ	0,0631	0,64 %	413.713	26.073
CREDIA	1,4500	1,97 %	334.655	486,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	842.647	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
ΦΡΛΚ	4,4550	-3,88 %	141.346	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	20.438	0,27 %
EIS	1,2960	0,31 %	40.359	0,26 %
ΕΧΑΕ	6,9600	0,14 %	134.873	0,22 %
ΓΕΚΤΕΡΝΑ	22,5200	2,09 %	229.018	0,22 %
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	626.871	0,20 %
ΔΟΜΙΚ	2,2700	-1,30 %	30.582	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	701	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,1200	1,14 %	19.153	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3890	-1,52 %	11.340	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	141.346	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%