Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4500 €

-0,0100 (-0,41%)

Άνοιγμα 2,4400
Υψηλό 2,4500
Χαμηλό 2,4000

Όγκος 4.010
Τζίρος 9.771 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2005	2,5400	4,96%	2,4000	2,6400	2,4000	118.905	304.951,00
09/2/2005	2,4200	-0,82%	2,3600	2,4200	2,3400	11.640	27.642,00
08/2/2005	2,4400	0,83%	2,4400	2,4400	2,3800	12.945	31.215,20
07/2/2005	2,4200	1,68%	2,4000	2,4200	2,3600	18.480	44.516,20
04/2/2005	2,3800	0,00%	2,3600	2,3800	2,3600	12.585	29.873,00
03/2/2005	2,3800	-1,65%	2,4200	2,4200	2,3400	21.855	51.771,80
02/2/2005	2,4200	-0,82%	2,4200	2,4200	2,3600	8.970	21.408,20
01/2/2005	2,4400	-0,81%	2,4200	2,5000	2,4200	5.505	13.533,20
31/1/2005	2,4600	1,65%	2,4200	2,5800	2,4200	47.055	117.027,40
28/1/2005	2,4200	0,00%	2,3800	2,4600	2,3600	34.590	83.866,80
27/1/2005	2,4200	0,00%	2,4400	2,4600	2,3800	14.295	34.593,60
26/1/2005	2,4200	1,68%	2,4000	2,4200	2,3400	30.375	73.080,40
25/1/2005	2,3800	0,00%	2,3600	2,3800	2,3400	11.385	26.904,80
24/1/2005	2,3800	-0,83%	2,4000	2,4000	2,3400	12.060	28.656,00
21/1/2005	2,4000	4,35%	2,3000	2,4200	2,2800	36.795	86.486,00
20/1/2005	2,3000	-0,86%	2,3000	2,3000	2,2600	22.395	51.102,00
19/1/2005	2,3200	-0,85%	2,3200	2,3200	2,2800	20.700	47.806,00
18/1/2005	2,3400	0,00%	2,3400	2,3400	2,3000	29.835	69.001,40
17/1/2005	2,3400	-0,85%	2,4000	2,4000	2,3200	17.820	41.876,40
14/1/2005	2,3600	-0,84%	2,3800	2,3800	2,3400	18.210	43.013,60
13/1/2005	2,3800	0,00%	2,3600	2,3800	2,3400	12.945	30.492,40
12/1/2005	2,3800	0,00%	2,3600	2,4000	2,3400	23.025	54.595,00
11/1/2005	2,3800	-0,83%	2,3600	2,3800	2,3400	8.340	19.568,20
10/1/2005	2,4000	-0,83%	2,4200	2,4200	2,3800	3.615	8.673,20
07/1/2005	2,4200	1,68%	2,4000	2,4600	2,3600	38.535	92.396,80
05/1/2005	2,3800	0,00%	2,3600	2,3800	2,3200	50.505	118.734,60
04/1/2005	2,3800	-2,46%	2,4400	2,4400	2,3800	3.075	7.371,00
03/1/2005	2,4400	0,83%	2,4200	2,4400	2,4000	12.675	30.762,20
31/12/2004	2,4200	0,00%	2,3600	2,4600	2,3400	7.500	18.177,00
30/12/2004	2,4200	0,00%	2,4200	2,4200	2,3800	29.730	71.383,40
29/12/2004	2,4200	0,00%	2,4000	2,4400	2,4000	20.145	48.822,80
28/12/2004	2,4200	0,00%	2,4200	2,4600	2,3800	25.410	61.411,20
27/12/2004	2,4200	0,00%	2,3600	2,4200	2,3600	7.485	17.968,00
24/12/2004	2,4200	0,00%	2,4000	2,4200	2,3600	6.090	14.562,00
23/12/2004	2,4200	-1,63%	2,4600	2,4600	2,4000	17.745	42.731,60
22/12/2004	2,4600	-0,81%	2,4400	2,4600	2,4400	13.320	32.514,60
21/12/2004	2,4800	0,81%	2,4600	2,4800	2,4400	4.725	11.636,80
20/12/2004	2,4600	-1,60%	2,5000	2,5000	2,4200	31.635	77.733,20
17/12/2004	2,5000	-0,79%	2,4800	2,5000	2,4600	11.130	27.526,00
16/12/2004	2,5200	0,00%	2,4800	2,5200	2,4600	14.880	37.227,40
15/12/2004	2,5200	0,00%	2,5000	2,5400	2,4800	13.395	33.679,40
14/12/2004	2,5200	-1,56%	2,5200	2,5800	2,4800	17.445	43.778,60
13/12/2004	2,5600	-1,54%	2,6000	2,6200	2,5200	40.020	102.513,60
10/12/2004	2,6000	0,78%	2,5400	2,6200	2,5400	35.220	91.194,00
09/12/2004	2,5800	-1,53%	2,6200	2,6200	2,5600	33.600	87.291,20
08/12/2004	2,6200	3,97%	2,5200	2,6400	2,4800	110.985	286.537,80
07/12/2004	2,5200	1,61%	2,4600	2,5200	2,4600	29.865	74.237,20
06/12/2004	2,4800	0,00%	2,4600	2,5000	2,4600	13.290	32.920,80
03/12/2004	2,4800	0,81%	2,4600	2,4800	2,4000	32.505	80.047,00
02/12/2004	2,4600	1,65%	2,4200	2,4600	2,4000	30.555	74.449,60
01/12/2004	2,4200	0,00%	2,4000	2,4400	2,3800	16.245	39.211,40
30/11/2004	2,4200	0,00%	2,4400	2,4600	2,3800	63.855	152.936,80
29/11/2004	2,4200	-2,42%	2,5000	2,5000	2,4200	59.475	145.589,80
26/11/2004	2,4800	-0,80%	2,4600	2,4800	2,4600	15.660	38.668,20
25/11/2004	2,5000	1,63%	2,4600	2,5000	2,4600	58.830	145.722,60
24/11/2004	2,4600	1,65%	2,4200	2,4600	2,3800	52.380	126.942,20
23/11/2004	2,4200	0,00%	2,4200	2,4200	2,3600	62.325	148.860,00
22/11/2004	2,4200	-1,63%	2,4600	2,4600	2,4000	45.855	111.341,00
19/11/2004	2,4600	1,65%	2,4800	2,5000	2,4400	143.385	354.359,00
18/11/2004	2,4200	1,68%	2,3800	2,4800	2,3800	221.685	539.307,40
17/11/2004	2,3800	1,71%	2,3400	2,3800	2,3400	21.945	51.783,60
16/11/2004	2,3400	0,00%	2,3200	2,3800	2,3200	27.662	64.910,94
15/11/2004	2,3400	0,00%	2,3400	2,3400	2,3200	18.255	42.528,00
12/11/2004	2,3400	-0,85%	2,3800	2,3800	2,3000	54.810	128.668,00
11/11/2004	2,3600	0,85%	2,3800	2,3800	2,3200	23.385	55.006,40
10/11/2004	2,3400	0,00%	2,3600	2,3800	2,3200	44.700	104.618,00
09/11/2004	2,3400	0,00%	2,3400	2,3800	2,3400	46.095	108.679,40
08/11/2004	2,3400	0,00%	2,3400	2,3600	2,3000	18.690	43.829,00
05/11/2004	2,3400	-1,68%	2,3800	2,3800	2,3400	32.175	75.669,20
04/11/2004	2,3800	2,59%	2,3000	2,3800	2,2600	100.650	236.201,40
03/11/2004	2,3200	1,75%	2,2200	2,3200	2,2200	48.660	110.127,20
02/11/2004	2,2800	2,70%	2,2200	2,3400	2,2000	110.055	251.444,60
01/11/2004	2,2200	1,83%	2,1800	2,2200	2,1600	22.050	48.304,60
29/10/2004	2,1800	0,00%	2,1400	2,2200	2,1400	20.145	44.214,60
27/10/2004	2,1800	-0,91%	2,1800	2,1800	2,1400	8.325	18.083,00
26/10/2004	2,2000	4,76%	2,1000	2,2000	2,1000	18.285	39.028,20
25/10/2004	2,1000	-4,55%	2,1400	2,1800	2,1000	22.560	48.192,20
22/10/2004	2,2000	-1,79%	2,2600	2,2600	2,1600	29.790	65.242,00
21/10/2004	2,2400	0,90%	2,1800	2,2600	2,1800	46.050	102.689,80
20/10/2004	2,2200	-1,77%	2,2200	2,2600	2,1800	58.320	129.371,00
19/10/2004	2,2600	9,71%	2,0200	2,2600	2,0000	167.655	165.059,20
18/10/2004	2,0600	-1,90%	2,0600	2,0600	2,0200	8.145	16.563,60
15/10/2004	2,1000	-0,94%	2,1000	2,1000	2,0600	2.355	4.918,20
14/10/2004	2,1200	0,95%	2,1000	2,1200	2,0600	22.485	46.546,00
13/10/2004	2,1000	1,94%	2,0600	2,1200	2,0400	12.960	26.746,40
12/10/2004	2,0600	-1,90%	2,0600	2,1000	2,0600	8.490	17.607,40
11/10/2004	2,1000	-1,87%	2,1200	2,1400	2,1000	13.755	29.046,20
08/10/2004	2,1400	0,00%	2,1200	2,1800	2,1200	15.810	34.099,00
07/10/2004	2,1400	1,90%	2,1600	2,2000	2,1000	76.140	163.940,20
06/10/2004	2,1000	3,96%	2,0200	2,2000	2,0000	164.715	346.666,00
05/10/2004	2,0200	1,00%	2,0000	2,0200	1,9800	19.410	39.176,40
04/10/2004	2,0000	0,00%	1,9800	2,0000	1,9600	9.210	18.255,30
01/10/2004	2,0000	0,00%	2,0000	2,0000	1,9600	11.520	22.798,80
30/9/2004	2,0000	-0,99%	2,0000	2,0000	1,9800	7.950	15.865,00
29/9/2004	2,0200	1,00%	2,0200	2,0200	1,9800	6.840	13.686,20
28/9/2004	2,0000	1,01%	1,9600	2,0200	1,9600	8.235	16.272,20
27/9/2004	1,9800	0,00%	1,9600	1,9800	1,9400	3.705	7.288,10
24/9/2004	1,9800	-1,98%	2,0000	2,0000	1,9800	12.165	24.127,30
23/9/2004	2,0200	0,00%	2,0000	2,0200	1,9800	6.660	13.337,50
22/9/2004	2,0200	0,00%	2,0000	2,0400	1,9800	11.415	22.860,40
21/9/2004	2,0200	1,00%	2,0000	2,0200	1,9800	20.685	41.512,60
20/9/2004	2,0000	1,01%	2,0000	2,0200	1,9800	4.896	9.774,02
17/9/2004	1,9800	-1,00%	1,9800	2,0000	1,9600	5.745	11.354,90
16/9/2004	2,0000	-0,99%	1,9800	2,0000	1,9800	1.425	2.830,00
15/9/2004	2,0200	0,00%	2,0000	2,0400	1,9800	9.795	19.670,70
14/9/2004	2,0200	2,02%	1,9600	2,0200	1,9400	18.225	36.348,20
13/9/2004	1,9800	0,00%	2,0200	2,0200	1,9800	6.030	12.112,40
10/9/2004	1,9800	1,02%	1,9600	2,0000	1,9400	10.755	21.224,50
09/9/2004	1,9600	0,00%	1,9400	1,9600	1,9400	2.130	4.141,30
08/9/2004	1,9600	-2,00%	1,9600	1,9600	1,9200	5.085	9.829,70
07/9/2004	2,0000	0,00%	1,9400	2,0000	1,9400	1.095	2.137,40
06/9/2004	2,0000	-0,99%	1,9800	2,0000	1,9800	4.110	8.166,00
03/9/2004	2,0200	0,00%	2,0200	2,0200	1,9800	3.570	7.166,40
02/9/2004	2,0200	1,00%	1,9600	2,0200	1,9400	6.600	13.186,40
01/9/2004	2,0000	-0,99%	1,9600	2,0000	1,9600	300	595,00
31/8/2004	2,0200	0,00%	2,0200	2,0600	2,0200	13.110	26.591,00
30/8/2004	2,0200	3,06%	1,9400	2,0400	1,9400	30.105	60.699,50
27/8/2004	1,9600	0,00%	1,9400	1,9600	1,9200	1.125	2.189,00
26/8/2004	1,9600	2,08%	1,9200	1,9800	1,9200	7.725	14.892,80
25/8/2004	1,9200	-2,04%	1,9200	1,9400	1,9200	1.185	2.276,90
24/8/2004	1,9600	0,00%	1,9400	1,9600	1,9200	3.450	6.662,40
23/8/2004	1,9600	1,03%	1,9600	1,9600	1,9200	9.300	17.928,50
20/8/2004	1,9400	-2,02%	1,9800	1,9800	1,9400	8.475	16.645,00
19/8/2004	1,9800	-1,98%	2,0600	2,0600	1,9800	2.700	5.425,00
18/8/2004	2,0200	-3,81%	2,0200	2,1000	2,0200	7.050	14.483,00
17/8/2004	2,1000	0,96%	2,0200	2,1000	2,0200	4.380	9.051,60
16/8/2004	2,0800	-0,95%	2,0200	2,0800	2,0200	2.175	4.440,00
12/8/2004	2,1000	0,00%	2,0400	2,1000	2,0200	15.480	32.150,00
11/8/2004	2,1000	0,96%	2,0800	2,1000	2,0400	5.550	11.472,00
10/8/2004	2,0800	-1,89%	2,0800	2,0800	2,0400	10.875	22.327,00
09/8/2004	2,1200	0,95%	2,1400	2,1400	2,0600	12.150	25.440,00
06/8/2004	2,1000	3,96%	2,0400	2,1400	2,0200	114.315	239.237,20
05/8/2004	2,0200	3,06%	1,9600	2,0600	1,9600	71.580	144.318,90
04/8/2004	1,9600	1,03%	1,9400	2,0000	1,9200	28.275	55.613,20
03/8/2004	1,9400	0,00%	1,9600	1,9600	1,9000	1.035	1.995,40
02/8/2004	1,9400	0,00%	1,9400	1,9400	1,9200	3.555	6.866,70
30/7/2004	1,9400	0,00%	1,9200	1,9600	1,9000	2.790	5.344,60
29/7/2004	1,9400	1,04%	1,9200	1,9400	1,9200	7.905	15.293,90
28/7/2004	1,9200	-2,04%	1,9200	1,9600	1,9200	3.525	6.817,50
27/7/2004	1,9600	1,03%	1,9200	1,9600	1,9200	4.020	7.835,40
26/7/2004	1,9400	1,04%	1,8800	1,9400	1,8600	17.370	33.172,30
23/7/2004	1,9200	3,23%	1,8600	1,9600	1,8600	19.620	37.779,60
22/7/2004	1,8600	3,33%	1,8200	1,8600	1,7400	21.960	40.045,70
21/7/2004	1,8000	0,00%	1,8000	1,8400	1,8000	11.040	19.939,40
20/7/2004	1,8000	-3,23%	1,8200	1,8400	1,7800	4.380	7.934,20
19/7/2004	1,8600	-2,11%	1,8400	1,8600	1,7600	2.040	3.715,90
16/7/2004	1,9000	0,00%	1,9000	1,9000	1,9000	300	568,00
15/7/2004	1,9000	0,00%	1,9200	1,9200	1,8600	2.745	5.157,40
14/7/2004	1,9000	0,00%	1,9400	1,9400	1,8600	2.400	4.594,60
13/7/2004	1,9000	-2,06%	1,8800	1,9400	1,8800	180	341,00
12/7/2004	1,9400	0,00%	1,9200	1,9400	1,9000	615	,00
09/7/2004	1,9400	0,00%	1,9400	1,9400	1,9000	10.170	19.658,00
08/7/2004	1,9400	2,11%	1,9400	1,9400	1,8800	5.970	11.483,40
07/7/2004	1,9000	1,06%	1,8600	1,9200	1,8600	6.075	11.527,10
06/7/2004	1,8800	0,00%	1,8200	1,8800	1,8200	3.405	6.286,80
05/7/2004	1,8800	0,00%	1,8200	1,8800	1,8200	300	557,00
02/7/2004	1,8800	0,00%	1,8400	1,8800	1,8200	5.955	10.987,90
01/7/2004	1,8800	1,08%	1,9000	1,9200	1,8400	5.550	10.292,00
30/6/2004	1,8600	0,00%	1,8600	1,9000	1,8400	3.990	7.437,20
29/6/2004	1,8600	-4,12%	1,8800	1,9400	1,8600	12.345	23.098,40
28/6/2004	1,9400	1,04%	1,8800	1,9800	1,8800	9.645	18.338,70
25/6/2004	1,9200	0,00%	1,8800	1,9200	1,8800	8.850	16.763,20
24/6/2004	1,9200	-1,03%	1,9000	1,9400	1,8800	21.150	40.294,80
23/6/2004	1,9400	-1,02%	1,9400	1,9400	1,9000	2.700	5.190,30
22/6/2004	1,9600	1,03%	1,9400	1,9600	1,9400	1.740	3.379,90
21/6/2004	1,9400	2,11%	1,9000	2,0000	1,9000	143.520	278.514,40
18/6/2004	1,9000	1,06%	1,8400	2,0200	1,8400	26.820	52.086,60
17/6/2004	1,8800	0,00%	1,8400	1,8800	1,8200	12.225	22.729,10
16/6/2004	1,8800	1,08%	1,8200	1,8800	1,8200	17.205	31.661,80
15/6/2004	1,8600	0,00%	1,8600	1,8800	1,8200	14.220	26.499,60
14/6/2004	1,8600	0,00%	1,8200	1,8800	1,8200	6.192	11.342,20
11/6/2004	1,8600	-1,06%	1,8600	1,9000	1,8600	11.145	20.784,20
10/6/2004	1,8800	0,00%	1,8800	1,8800	1,8800	2.412	4.533,00
09/6/2004	1,8800	-1,05%	1,8600	1,9000	1,8600	4.380	8.218,60
08/6/2004	1,9000	-1,04%	1,9200	1,9200	1,8600	3.735	7.022,70
07/6/2004	1,9200	-1,03%	1,9400	1,9400	1,8400	3.765	7.193,90
04/6/2004	1,9400	-1,02%	1,9600	1,9600	1,9400	5.490	10.632,00
03/6/2004	1,9600	1,03%	1,9400	1,9600	1,9000	20.460	39.763,70
02/6/2004	1,9400	-1,02%	1,9600	1,9800	1,9200	15.915	31.114,00
01/6/2004	1,9600	4,26%	1,8600	1,9800	1,8600	30.630	59.913,70
28/5/2004	1,8800	6,82%	1,7800	1,9000	1,7800	71.295	131.272,90
27/5/2004	1,7600	0,00%	1,7600	1,7800	1,7600	15.450	27.346,80
26/5/2004	1,7600	1,15%	1,7600	1,7800	1,7400	6.990	12.277,30
25/5/2004	1,7400	-1,14%	1,7400	1,7800	1,7400	2.805	4.893,80
24/5/2004	1,7600	0,00%	1,7600	1,7600	1,7400	9.885	17.349,20
21/5/2004	1,7600	1,15%	1,7200	1,8000	1,7200	7.770	13.641,10
20/5/2004	1,7400	-1,14%	1,7600	1,7600	1,7400	180	313,20
19/5/2004	1,7600	0,00%	1,8000	1,8000	1,7600	13.365	23.611,10
18/5/2004	1,7600	0,00%	1,7600	1,8000	1,7600	10.080	17.925,20
17/5/2004	1,7600	-2,22%	1,8000	1,8000	1,7600	10.395	18.525,30
14/5/2004	1,8000	-3,23%	1,9400	1,9400	1,8000	64.680	117.705,20
13/5/2004	1,8600	-1,06%	1,9000	1,9000	1,8600	13.520	25.297,86
12/5/2004	1,8800	0,00%	1,8800	1,9000	1,8600	9.000	16.875,20
11/5/2004	1,8800	-1,05%	1,9000	1,9000	1,8800	12.630	23.735,40
10/5/2004	1,9000	0,00%	1,9000	1,9000	1,8800	1.650	3.101,60
07/5/2004	1,9000	0,00%	1,9200	1,9200	1,8800	15.615	29.586,00
06/5/2004	1,9000	-1,04%	1,9000	1,9400	1,9000	19.185	36.723,60
05/5/2004	1,9200	-1,03%	1,9400	1,9400	1,8800	2.715	5.195,70
04/5/2004	1,9400	1,04%	1,9400	1,9400	1,9400	30	58,40
03/5/2004	1,9200	-1,03%	1,9000	1,9400	1,9000	4.065	7.805,00
30/4/2004	1,9400	0,00%	1,9400	1,9600	1,8800	21.180	40.885,10
29/4/2004	1,9400	-1,02%	1,9600	1,9600	1,8600	41.355	78.414,80
28/4/2004	1,9600	-1,01%	1,9800	1,9800	1,9400	4.335	8.561,00
27/4/2004	1,9800	-1,98%	2,0200	2,0200	1,9600	1.380	2.725,10
26/4/2004	2,0200	0,00%	1,9800	2,0200	1,9600	1.785	3.565,40
23/4/2004	2,0200	-0,98%	2,0000	2,0600	2,0000	7.785	15.795,90
22/4/2004	2,0400	0,99%	2,0200	2,0400	1,9800	2.685	5.391,80
21/4/2004	2,0200	-0,98%	1,9800	2,0200	1,9800	90	181,60
20/4/2004	2,0400	5,15%	1,9800	2,0400	1,9800	11.850	23.801,10
19/4/2004	1,9400	-3,00%	1,9800	1,9800	1,9400	8.085	15.810,20
16/4/2004	2,0000	0,00%	2,0000	2,0200	2,0000	5.700	11.396,70
15/4/2004	2,0000	1,01%	1,9800	2,0000	1,9600	14.040	27.957,90
14/4/2004	1,9800	-1,98%	1,9400	2,0200	1,9400	2.520	5.013,40
13/4/2004	2,0200	1,00%	2,0000	2,0200	1,9400	10.485	20.804,50
08/4/2004	2,0000	3,09%	1,9800	2,0000	1,9400	15.345	30.554,80
07/4/2004	1,9400	0,00%	1,9000	2,0200	1,9000	1.500	2.935,40
06/4/2004	1,9400	0,00%	1,9800	1,9800	1,9000	3.030	5.835,70
05/4/2004	1,9400	2,11%	1,9600	1,9600	1,8800	885	1.722,60
02/4/2004	1,9000	-1,04%	1,9200	1,9800	1,8600	104.580	196.229,40
01/4/2004	1,9200	-2,04%	1,9200	1,9800	1,9200	660	1.268,30
31/3/2004	1,9600	0,00%	1,9000	1,9600	1,9000	10.650	20.759,40
30/3/2004	1,9600	0,00%	1,9800	1,9800	1,9400	2.400	4.710,40
29/3/2004	1,9600	0,00%	1,9600	1,9800	1,9600	2.025	3.970,60
26/3/2004	1,9600	3,16%	1,9000	1,9800	1,9000	5.910	11.521,80
24/3/2004	1,9000	-2,06%	1,9200	1,9800	1,8800	2.580	4.920,20
23/3/2004	1,9400	2,11%	1,9000	1,9400	1,8200	24.720	46.273,00
22/3/2004	1,9000	-4,04%	1,9600	1,9600	1,9000	12.330	23.638,20
19/3/2004	1,9800	0,00%	1,9400	2,0000	1,9400	15.660	30.954,80
18/3/2004	1,9800	-1,98%	1,9800	2,0400	1,9800	39.930	81.055,70
17/3/2004	2,0200	0,00%	2,0000	2,0400	2,0000	33.675	67.818,50
16/3/2004	2,0200	0,00%	2,0200	2,0200	1,9800	19.830	39.690,50
15/3/2004	2,0200	-1,94%	2,0000	2,0200	2,0000	9.900	19.817,60
12/3/2004	2,0600	1,98%	2,0200	2,0600	2,0000	9.615	19.429,20
11/3/2004	2,0200	-3,81%	2,0600	2,1000	2,0000	29.505	59.745,80
10/3/2004	2,1000	-0,94%	2,0600	2,1400	2,0600	17.151	36.107,24
09/3/2004	2,1200	0,95%	2,1400	2,1400	2,1000	11.385	24.122,40
08/3/2004	2,1000	-1,87%	2,1400	2,1800	2,1000	18.915	40.273,00
05/3/2004	2,1400	1,90%	2,1000	2,1800	2,1000	16.095	34.352,40
04/3/2004	2,1000	0,00%	2,0600	2,1000	2,0600	17.700	36.721,00
03/3/2004	2,1000	0,00%	2,0800	2,1000	2,0600	2.280	4.736,00
02/3/2004	2,1000	0,00%	2,1000	2,1200	2,0800	23.760	49.925,80
01/3/2004	2,1000	-0,94%	2,0800	2,1400	2,0800	18.300	38.358,60
27/2/2004	2,1200	0,00%	2,1200	2,1200	2,0800	5.940	12.530,80
26/2/2004	2,1200	0,00%	2,0600	2,1400	2,0600	17.940	37.694,20
25/2/2004	2,1200	-0,93%	2,1200	2,1400	2,0200	14.340	29.787,20
24/2/2004	2,1400	0,00%	2,1400	2,1400	2,0800	11.595	24.441,20
20/2/2004	2,1400	1,90%	2,1400	2,1400	2,1200	6.975	14.861,00
19/2/2004	2,1000	0,00%	2,1400	2,1600	2,1000	35.400	75.594,00
18/2/2004	2,1000	-0,94%	2,1000	2,1800	2,0800	14.700	31.047,20
17/2/2004	2,1200	-5,36%	2,2200	2,2200	2,1200	37.425	80.859,80
16/2/2004	2,2400	-0,88%	2,2600	2,2600	2,1800	5.940	13.239,00
13/2/2004	2,2600	1,80%	2,2200	2,2800	2,2200	35.160	79.005,60
12/2/2004	2,2200	0,00%	2,1800	2,2400	2,1800	19.035	42.029,40
11/2/2004	2,2200	0,00%	2,2200	2,2400	2,2000	17.700	39.346,20
10/2/2004	2,2200	0,91%	2,2000	2,2400	2,1800	66.947	,00
09/2/2004	2,2000	0,92%	2,1400	2,2800	2,1400	104.280	232.180,80
06/2/2004	2,1800	3,81%	2,0400	2,2600	2,0400	93.555	204.376,00
05/2/2004	2,1000	1,94%	2,0600	2,1000	2,0600	28.020	58.038,80
04/2/2004	2,0600	0,00%	2,0800	2,1000	2,0600	26.490	54.759,60
03/2/2004	2,0600	-1,90%	2,0600	2,0800	2,0400	15.197	31.226,43
02/2/2004	2,1000	0,00%	2,0600	2,1000	2,0600	9.945	20.693,60
30/1/2004	2,1000	0,96%	2,0800	2,1000	2,0600	14.565	30.504,00
29/1/2004	2,0800	0,00%	2,0600	2,0800	2,0400	19.275	39.910,40
28/1/2004	2,0800	0,00%	2,0600	2,1000	2,0400	16.560	34.209,60
27/1/2004	2,0800	0,97%	2,0600	2,1000	2,0400	33.465	69.430,20
26/1/2004	2,0600	-0,96%	2,0400	2,0800	2,0200	13.860	28.443,20
23/1/2004	2,0800	-1,89%	2,1000	2,1000	2,0800	24.000	50.196,00
22/1/2004	2,1200	-0,93%	2,1400	2,2200	2,1000	28.890	61.804,80
21/1/2004	2,1400	0,94%	2,1400	2,1600	2,1400	4.500	9.628,00
20/1/2004	2,1200	-0,93%	2,1400	2,1400	2,1000	10.200	21.546,40
19/1/2004	2,1400	0,00%	2,1800	2,1800	2,1000	16.770	35.703,20
16/1/2004	2,1400	0,94%	2,0800	2,1400	2,0800	7.800	16.484,40
15/1/2004	2,1200	0,00%	2,1600	2,2000	2,1000	17.820	37.980,00
14/1/2004	2,1200	0,00%	2,1200	2,1400	2,0800	24.315	51.248,00
13/1/2004	2,1200	0,95%	2,1000	2,1400	2,1000	29.085	61.454,20
12/1/2004	2,1000	0,00%	2,0400	2,1200	2,0200	49.800	104.046,40
09/1/2004	2,1000	1,94%	2,0600	2,1200	2,0600	16.200	33.747,80
08/1/2004	2,0600	-4,63%	2,0800	2,1800	2,0600	19.065	40.362,60
07/1/2004	2,1600	2,86%	2,1400	2,1600	2,1000	13.200	28.282,40
05/1/2004	2,1000	-2,78%	2,1400	2,1400	2,0800	16.035	33.750,80
02/1/2004	2,1600	0,93%	2,1200	2,2000	2,1000	22.290	48.047,80
31/12/2003	2,1400	3,88%	2,0600	2,1400	2,0200	10.326	21.407,08
30/12/2003	2,0600	0,00%	2,0600	2,0800	2,0400	18.795	38.592,80
29/12/2003	2,0600	0,00%	2,0600	2,0800	2,0200	2.490	5.102,00
24/12/2003	2,0600	0,00%	2,0200	2,0600	2,0200	1.875	3.830,00
23/12/2003	2,0600	0,00%	2,0600	2,1000	2,0200	8.340	,00
22/12/2003	2,0600	1,98%	2,0200	2,0600	2,0000	6.180	12.617,60
19/12/2003	2,0200	-1,94%	2,0400	2,0800	2,0200	2.400	,00
18/12/2003	2,0600	1,98%	2,0200	2,0600	2,0200	3.480	7.111,20
17/12/2003	2,0200	2,02%	1,9600	2,0200	1,9600	15.150	30.118,00
16/12/2003	1,9800	-1,00%	1,9800	2,0000	1,9200	13.665	26.856,30
15/12/2003	2,0000	-1,96%	2,0200	2,0600	2,0000	19.545	39.346,00
12/12/2003	2,0400	-0,97%	2,0600	2,0600	2,0400	14.243	29.235,40
11/12/2003	2,0600	1,98%	2,0200	2,0600	2,0200	15.773	32.030,30
10/12/2003	2,0200	-0,98%	2,0600	2,0600	2,0200	7.695	15.667,60
09/12/2003	2,0400	0,00%	2,0200	2,0600	2,0200	3.075	6.256,00
08/12/2003	2,0400	-0,97%	2,0600	2,0600	2,0400	600	1.226,00
05/12/2003	2,0600	-0,96%	2,0600	2,0600	2,0400	2.460	5.049,00
04/12/2003	2,0800	1,96%	2,0400	2,1000	2,0400	10.875	22.472,00
03/12/2003	2,0400	0,00%	2,0400	2,0600	2,0200	18.555	37.741,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%