Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,2500 €

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
19/4/2005	2,1100	-4,52%	2,2100	2,2400	2,1100	1.815	3.913,70
18/4/2005	2,2100	-2,64%	2,1800	2,2100	2,1800	1.137	2.489,40
15/4/2005	2,2700	-4,22%	2,3000	2,3000	2,2700	368	837,00
14/4/2005	2,3700	-1,25%	2,4000	2,4000	2,3700	1.665	3.973,10
13/4/2005	2,4000	-3,61%	2,4600	2,4600	2,4000	2.842	6.823,80
12/4/2005	2,4900	2,47%	2,4600	2,4900	2,4000	3.360	8.158,00
11/4/2005	2,4300	2,53%	2,2700	2,4300	2,2700	1.371	3.135,50
08/4/2005	2,3700	1,72%	2,3700	2,4000	2,3700	1.465	3.462,20
07/4/2005	2,3300	0,00%	2,3300	2,3700	2,3000	2.153	4.995,20
06/4/2005	2,3300	-5,28%	2,4000	2,4300	2,3300	3.731	8.786,90
05/4/2005	2,4600	1,23%	2,4300	2,4900	2,3700	3.601	8.672,70
04/4/2005	2,4300	-2,41%	2,4300	2,5200	2,4000	1.049	2.533,00
01/4/2005	2,4900	0,00%	2,4900	2,5200	2,4600	1.010	2.508,70
31/3/2005	2,4900	-3,86%	2,4900	2,6200	2,4600	4.991	12.612,60
30/3/2005	2,5900	-1,15%	2,6800	2,6800	2,5200	5.396	13.688,60
29/3/2005	2,6200	-3,32%	2,6200	2,6800	2,6200	956	2.524,00
24/3/2005	2,7100	0,00%	2,7800	2,7800	2,6200	963	2.598,40
23/3/2005	2,7100	3,44%	2,6800	2,7400	2,6200	1.327	3.535,30
22/3/2005	2,6200	-2,24%	2,6800	2,6800	2,5900	2.938	7.747,80
21/3/2005	2,6800	-3,60%	2,6800	2,7800	2,5200	6.921	18.215,00
18/3/2005	2,7800	-1,07%	2,7800	2,8400	2,6800	6.790	18.632,90
17/3/2005	2,8100	0,00%	2,8100	2,8100	2,6800	2.972	8.155,10
16/3/2005	2,8100	0,00%	2,9000	2,9000	2,7100	3.567	9.905,10
15/3/2005	2,8100	-3,10%	2,9600	2,9600	2,8100	2.665	7.679,80
11/3/2005	2,9000	-3,33%	3,0300	3,0300	2,9000	4.156	12.293,90
10/3/2005	3,0000	3,45%	3,0000	3,0600	2,9600	13.895	41.812,30
09/3/2005	2,9000	-3,33%	3,0300	3,0900	2,8700	7.927	23.519,80
08/3/2005	3,0000	-1,96%	2,9000	3,0900	2,9000	7.369	22.252,70
07/3/2005	3,0600	2,00%	2,9000	3,0600	2,8700	6.833	20.188,30
04/3/2005	3,0000	6,76%	2,7800	3,0600	2,7800	7.756	22.749,00
03/3/2005	2,8100	0,00%	2,8400	2,9000	2,8100	1.672	4.736,00
02/3/2005	2,8100	-4,10%	2,8700	2,9300	2,8100	4.757	13.668,40
01/3/2005	2,9300	-4,25%	2,8400	3,1200	2,8400	3.220	9.614,74
28/2/2005	3,0600	-0,97%	3,0900	3,1500	3,0300	7.085	21.895,30
25/2/2005	3,0900	3,00%	3,0000	3,1200	2,9600	5.069	15.413,60
24/2/2005	3,0000	1,35%	3,0600	3,0900	2,9300	4.463	13.372,00
23/2/2005	2,9600	2,07%	2,8700	3,0000	2,8700	4.433	13.067,20
22/2/2005	2,9000	-1,02%	2,9000	2,9600	2,9000	2.732	7.948,60
21/2/2005	2,9300	0,00%	2,9300	3,0600	2,8700	6.837	20.077,60
18/2/2005	2,9300	-2,33%	2,9300	2,9600	2,9000	4.252	12.483,80
17/2/2005	3,0000	-1,96%	3,0600	3,0600	2,9600	24.724	75.035,20
16/2/2005	3,0600	-1,92%	3,1500	3,2200	3,0600	7.984	24.692,00
15/2/2005	3,1200	0,00%	3,1200	3,1500	3,0300	1.846	5.730,70
14/2/2005	3,1200	0,00%	3,2200	3,2200	3,0600	1.471	4.569,40
11/2/2005	3,1200	-0,95%	3,1500	3,1900	3,1200	1.839	5.809,80
10/2/2005	3,1500	-1,25%	3,0900	3,1900	3,0900	1.675	5.236,40
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	0,00%	7,5100	7,5700	7,2900	17.161	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	2,88 %	0,0600	4.151
ΜΙΓ	3,8600	2,39 %	0,0900	13.720
ΔΡΟΜΕ	0,3850	2,12 %	0,0080	4.677
ΒΙΟ	9,9200	1,85 %	0,1800	46.776
ΒΙΟΣΚ	3,1200	1,63 %	0,0500	8.069
ACAG	5,3400	1,52 %	0,0800	23.796
ΙΚΤΙΝ	0,4280	1,42 %	0,0060	23.705
ΕΒΡΟΦ	3,0300	1,34 %	0,0400	2.013
ΕΛΧΑ	3,4400	1,18 %	0,0400	49.009
ΦΟΥΝΤΛ	1,3200	1,15 %	0,0150	18.625

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	140
ΝΑΚΑΣ	3,5400	-4,32 %	-0,1600	10
ΕΧΑΕ	6,0300	-3,83 %	-0,2400	176.690
ΝΤΟΠΛΕΡ	0,9250	-3,14 %	-0,0300	8.500
ΑΒΕ	0,4810	-3,02 %	-0,0150	10.490
ΣΠΕΙΣ	7,3800	-2,38 %	-0,1800	195
EVR	1,9750	-2,23 %	-0,0450	17.500
ΠΛΑΚΡ	14,5000	-2,03 %	-0,3000	74
ΓΚΜΕΖΖ	0,4780	-1,75 %	-0,0085	27.955
ΕΛΣΤΡ	2,4200	-1,63 %	-0,0400	2.261

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	16,9400	0,83 %	0,1400	6.647.189
ΕΤΕ	13,1250	-0,42 %	-0,0550	6.642.381
ΟΠΑΠ	17,3800	-0,69 %	-0,1200	3.701.353
ΠΕΙΡ	7,0660	-1,04 %	-0,0740	3.228.404
ΕΥΡΩΒ	3,4740	-0,88 %	-0,0310	2.972.563
ΑΛΦΑ	3,5250	-0,14 %	-0,0050	2.670.498
MTLN	43,4800	-0,05 %	-0,0200	2.524.330
ΟΤΕ	16,4900	0,55 %	0,0900	1.773.236
ΜΟΗ	28,1400	0,79 %	0,2200	1.422.983
ΙΝΛΟΤ	1,1060	-0,90 %	-0,0100	1.171.256

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1060	-0,90 %	1.052.573	1,17εκ.
ΕΥΡΩΒ	3,4740	-0,88 %	856.265	2,97εκ.
ΑΛΦΑ	3,5250	-0,14 %	760.188	2,67εκ.
ΕΤΕ	13,1250	-0,42 %	510.674	6,64εκ.
ΠΕΙΡ	7,0660	-1,04 %	457.656	3,23εκ.
ΔΕΗ	16,9400	0,83 %	395.333	6,65εκ.
ΟΠΑΠ	17,3800	-0,69 %	213.067	3,70εκ.
ΕΧΑΕ	6,0300	-3,83 %	176.690	1,07εκ.
CREDIA	1,4800	-0,94 %	162.936	239,9χιλ.
ΕΛΠΕ	8,1800	-0,24 %	128.476	1,05εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,0300	-3,83 %	176.690	0,29 %
ΔΕΗ	16,9400	0,83 %	395.333	0,11 %
ΝΤΟΠΛΕΡ	0,9250	-3,14 %	8.500	0,07 %
ACAG	5,3400	1,52 %	23.796	0,07 %
ΟΠΑΠ	17,3800	-0,69 %	213.290	0,06 %
ΚΥΡΙΟ	2,0800	0,48 %	4.374	0,06 %
ΙΝΛΟΤ	1,1060	-0,90 %	1.052.573	0,06 %
ΦΟΥΝΤΛ	1,3200	1,15 %	18.625	0,06 %
ΕΤΕ	13,1250	-0,42 %	510.674	0,06 %
ΑΔΜΗΕ	3,1000	0,65 %	127.026	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,8840	0,68 %	135	4,33 %
ΑΒΕ	0,4810	-3,02 %	10.490	3,63 %
ΜΙΓ	3,8600	2,39 %	13.720	3,45 %
ΚΥΡΙΟ	2,0800	0,48 %	4.374	3,38 %
ΚΕΚΡ	2,1400	2,88 %	4.151	3,37 %
ΣΙΔΜΑ	1,5100	1,00 %	1.307	3,34 %
ΝΤΟΠΛΕΡ	0,9250	-3,14 %	8.500	3,14 %
ΒΙΟ	9,9200	1,85 %	46.776	2,98 %
ΔΕΗ	16,9400	0,83 %	395.333	2,98 %
ΒΙΟΣΚ	3,1200	1,63 %	8.069	2,93 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%