Συνεχης ενημερωση

REDS A.E. ΑΝΑΠΤΥΞΗΣ ΑΚΙΝΗΤΩΝ & ΥΠΗΡΕΣΙΩΝ (ΚΑΜΠ)

2,7000 €

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
03/2/2005	2,1000	-2,33%	2,1400	2,1400	2,0700	26.511	55.475,54
02/2/2005	2,1500	-2,71%	2,2000	2,2300	2,1400	24.364	52.742,76
01/2/2005	2,2100	0,00%	2,1800	2,2200	2,1700	52.839	116.444,55
31/1/2005	2,2100	3,76%	2,1200	2,2800	2,1200	99.844	220.058,11
28/1/2005	2,1300	1,43%	2,1000	2,1400	2,0600	18.918	39.994,45
27/1/2005	2,1000	-0,47%	2,0500	2,1400	2,0500	24.960	52.519,29
26/1/2005	2,1100	2,43%	2,0800	2,1300	2,0500	47.479	99.315,54
25/1/2005	2,0600	-0,96%	2,0500	2,0900	2,0300	25.012	51.376,69
24/1/2005	2,0800	0,48%	2,0300	2,0800	2,0300	14.736	30.221,54
21/1/2005	2,0700	0,98%	2,0300	2,0800	2,0200	25.310	51.998,00
20/1/2005	2,0500	0,99%	2,0100	2,1000	2,0100	38.668	79.705,56
19/1/2005	2,0300	-2,87%	2,0300	2,0500	2,0000	22.250	44.974,84
18/1/2005	2,0900	-0,48%	2,1500	2,1500	1,9800	27.116	55.869,37
17/1/2005	2,1000	1,45%	2,2200	2,2200	2,0700	28.618	60.579,25
14/1/2005	2,0700	8,38%	1,8700	2,0900	1,8700	67.213	136.254,98
13/1/2005	1,9100	-0,52%	1,8700	1,9200	1,8700	23.092	43.796,50
12/1/2005	1,9200	-0,52%	1,9300	1,9400	1,9100	28.373	54.627,62
11/1/2005	1,9300	-4,46%	1,9900	1,9900	1,9100	27.456	53.161,95
10/1/2005	2,0200	0,00%	1,9800	2,0400	1,9800	6.599	13.296,18
07/1/2005	2,0200	3,59%	1,9400	2,0200	1,9200	30.732	60.482,78
05/1/2005	1,9500	-1,52%	1,9800	1,9800	1,9200	34.154	66.411,29
04/1/2005	1,9800	-2,46%	2,0000	2,0200	1,9500	28.682	56.898,09
03/1/2005	2,0300	-1,93%	2,0700	2,0800	2,0300	11.414	23.426,66
31/12/2004	2,0700	-1,90%	2,0800	2,1200	2,0600	7.042	14.717,15
30/12/2004	2,1100	-0,47%	2,0900	2,1200	2,0800	4.121	8.623,99
29/12/2004	2,1200	0,00%	2,0900	2,1600	2,0800	8.750	18.480,60
28/12/2004	2,1200	0,00%	2,1200	2,1200	2,0900	6.189	13.075,82
27/12/2004	2,1200	1,92%	2,0700	2,1500	2,0600	21.273	44.940,27
24/12/2004	2,0800	4,00%	2,0000	2,0900	1,9900	7.879	16.118,30
23/12/2004	2,0000	-3,38%	2,0200	2,0500	2,0000	15.966	32.351,10
22/12/2004	2,0700	-0,48%	2,0900	2,1000	2,0700	9.344	19.423,90
21/12/2004	2,0800	-4,59%	2,1800	2,1800	2,0800	6.048	12.843,35
20/12/2004	2,1800	-0,91%	2,2000	2,2000	2,1300	33.021	71.530,92
17/12/2004	2,2000	0,46%	2,1900	2,2500	2,1800	36.814	81.806,58
16/12/2004	2,1900	-0,45%	2,1900	2,2000	2,1900	7.406	16.207,76
15/12/2004	2,2000	-0,90%	2,1900	2,2200	2,1900	23.279	51.175,19
14/12/2004	2,2200	-0,45%	2,1900	2,2600	2,1900	26.291	58.316,00
13/12/2004	2,2300	1,36%	2,2000	2,2300	2,1900	10.280	22.677,60
10/12/2004	2,2000	0,00%	2,2000	2,2100	2,2000	26.160	57.642,62
09/12/2004	2,2000	0,00%	2,2000	2,2200	2,1800	39.820	87.593,95
08/12/2004	2,2000	-1,35%	2,1900	2,2200	2,1500	60.525	133.179,50
07/12/2004	2,2300	1,83%	2,1800	2,2700	2,1800	43.668	97.464,30
06/12/2004	2,1900	0,00%	2,1600	2,2100	2,1600	9.786	21.443,66
03/12/2004	2,1900	1,39%	2,1400	2,1900	2,1400	36.601	79.428,94
02/12/2004	2,1600	-0,46%	2,1100	2,1900	2,1100	43.007	92.666,25
01/12/2004	2,1700	0,93%	2,1400	2,1900	2,1100	55.216	117.299,09
30/11/2004	2,1500	-2,71%	2,2800	2,3100	2,1400	56.555	126.415,88
29/11/2004	2,2100	-3,49%	2,2800	2,2800	2,2100	21.130	47.126,46
26/11/2004	2,2900	-1,72%	2,3200	2,3200	2,2400	27.514	62.711,73
25/11/2004	2,3300	2,19%	2,2000	2,3400	2,2000	91.400	209.009,66
24/11/2004	2,2800	2,70%	2,1600	2,2800	2,1600	72.677	162.726,22
23/11/2004	2,2200	-0,45%	2,2700	2,2700	2,1600	53.478	118.292,69
22/11/2004	2,2300	7,21%	2,0500	2,2400	2,0400	73.709	159.351,91
19/11/2004	2,0800	1,46%	2,0300	2,1100	2,0300	38.380	80.029,05
18/11/2004	2,0500	3,02%	1,9900	2,0700	1,9900	46.677	95.449,50
17/11/2004	1,9900	-0,50%	1,9900	2,0300	1,9800	29.094	58.357,62
16/11/2004	2,0000	0,00%	1,9800	2,0100	1,9700	33.316	66.387,75
15/11/2004	2,0000	0,50%	1,9600	2,0100	1,9600	18.494	37.002,66
12/11/2004	1,9900	0,00%	1,9900	2,0200	1,9800	18.733	37.399,50
11/11/2004	1,9900	-0,50%	2,0000	2,0300	1,9800	30.456	60.943,52
10/11/2004	2,0000	2,56%	1,9100	2,0000	1,9100	52.879	103.680,94
09/11/2004	1,9500	4,28%	1,8200	1,9500	1,8200	28.086	53.286,12
08/11/2004	1,8700	0,00%	1,8700	1,9000	1,8400	12.986	24.315,46
05/11/2004	1,8700	3,89%	1,8000	1,8700	1,8000	40.062	73.854,45
04/11/2004	1,8000	0,00%	1,7600	1,8100	1,7600	22.492	40.404,48
03/11/2004	1,8000	-0,55%	1,7600	1,8100	1,7500	8.809	15.694,20
02/11/2004	1,8100	0,00%	1,7700	1,8100	1,7700	11.484	20.502,60
01/11/2004	1,8100	1,69%	1,7400	1,8100	1,7400	5.155	9.226,82
29/10/2004	1,7800	-0,56%	1,7700	1,8000	1,7600	11.425	20.383,06
27/10/2004	1,7900	-0,56%	1,7700	1,7900	1,7200	26.974	47.633,70
26/10/2004	1,8000	1,12%	1,7500	1,8200	1,7300	40.276	71.945,34
25/10/2004	1,7800	1,14%	1,7000	1,7800	1,7000	23.184	40.541,77
22/10/2004	1,7600	0,00%	1,7400	1,7700	1,7200	26.267	46.098,12
21/10/2004	1,7600	0,00%	1,7600	1,7700	1,7000	11.464	19.885,49
20/10/2004	1,7600	1,73%	1,7300	1,7600	1,7000	18.235	31.847,75
19/10/2004	1,7300	1,17%	1,6900	1,7600	1,6800	49.878	52.610,60
18/10/2004	1,7100	-1,72%	1,7000	1,7200	1,6800	23.088	39.107,01
15/10/2004	1,7400	-0,57%	1,7200	1,7400	1,7000	7.929	13.647,23
14/10/2004	1,7500	-2,23%	1,7100	1,7600	1,7100	17.660	30.602,71
13/10/2004	1,7900	-1,65%	1,8000	1,8000	1,7700	22.459	40.031,19
12/10/2004	1,8200	-0,55%	1,8100	1,8200	1,8100	13.759	24.966,85
11/10/2004	1,8300	-0,54%	1,8100	1,8600	1,8100	8.064	14.748,37
08/10/2004	1,8400	-1,60%	1,8200	1,8700	1,8200	12.924	23.851,10
07/10/2004	1,8700	0,00%	1,8700	1,8700	1,8300	14.431	26.856,90
06/10/2004	1,8700	0,00%	1,8700	1,8700	1,8300	8.812	16.251,60
05/10/2004	1,8700	2,75%	1,8200	1,9000	1,8200	19.946	36.756,97
04/10/2004	1,8200	-1,09%	1,8300	1,8800	1,8000	11.031	20.251,60
01/10/2004	1,8400	-1,60%	1,8200	1,8500	1,8200	23.736	43.261,45
30/9/2004	1,8700	0,00%	1,8400	1,8800	1,7900	31.719	57.953,67
29/9/2004	1,8700	0,00%	1,8700	1,8700	1,8700	11.585	21.645,50
28/9/2004	1,8700	-1,58%	1,8700	1,8800	1,8600	25.390	47.647,68
27/9/2004	1,9000	-0,52%	1,9100	1,9100	1,8700	45.374	85.978,28
24/9/2004	1,9100	0,00%	1,8700	1,9100	1,8700	39.796	75.100,79
23/9/2004	1,9100	-1,55%	1,9000	1,9100	1,8700	9.210	17.482,45
22/9/2004	1,9400	-0,51%	1,9500	1,9500	1,8900	25.628	49.263,61
21/9/2004	1,9500	-0,51%	1,9500	1,9700	1,9400	8.247	16.144,28
20/9/2004	1,9600	-2,97%	2,0200	2,0200	1,9500	11.055	22.025,72
17/9/2004	2,0200	0,00%	2,0300	2,0300	1,9900	20.661	41.545,00
16/9/2004	2,0200	0,00%	2,0100	2,0200	1,9900	21.030	42.296,00
15/9/2004	2,0200	0,50%	2,0100	2,0300	1,9800	19.688	39.586,13
14/9/2004	2,0100	0,00%	1,9900	2,0300	1,9600	24.214	48.637,86
13/9/2004	2,0100	-0,50%	2,0100	2,0200	1,9900	17.008	34.128,15
10/9/2004	2,0200	0,00%	2,0200	2,0200	1,9700	31.878	64.083,87
09/9/2004	2,0200	0,50%	1,9900	2,0300	1,9900	27.215	54.708,45
08/9/2004	2,0100	0,00%	2,0100	2,0200	2,0000	19.019	38.234,40
07/9/2004	2,0100	0,50%	2,0200	2,0200	1,9800	9.246	18.570,46
06/9/2004	2,0000	0,00%	2,0000	2,0200	1,9900	11.912	23.890,07
03/9/2004	2,0000	-0,99%	2,0200	2,0300	2,0000	17.610	35.407,03
02/9/2004	2,0200	-0,49%	1,9800	2,0300	1,9800	41.489	83.325,35
01/9/2004	2,0300	0,50%	1,9800	2,0300	1,9800	15.898	31.926,83
31/8/2004	2,0200	0,50%	2,0000	2,0200	1,9800	10.013	20.038,53
30/8/2004	2,0100	-0,50%	2,0000	2,0300	2,0000	26.155	52.932,52
27/8/2004	2,0200	-0,49%	2,0200	2,0300	1,9800	19.288	38.963,00
26/8/2004	2,0300	0,00%	1,9900	2,0300	1,9800	16.549	33.287,15
25/8/2004	2,0300	0,50%	2,0300	2,0300	2,0000	8.724	17.572,66
24/8/2004	2,0200	0,00%	1,9800	2,0300	1,9800	13.697	27.432,50
23/8/2004	2,0200	0,00%	2,0200	2,0200	2,0100	5.817	11.710,22
20/8/2004	2,0200	-0,49%	2,0300	2,0800	1,9700	11.684	23.860,76
19/8/2004	2,0300	0,50%	2,0300	2,0300	2,0100	10.375	21.023,90
18/8/2004	2,0200	0,50%	1,9800	2,0200	1,9700	13.036	26.061,65
17/8/2004	2,0100	1,01%	1,9800	2,0200	1,9600	33.265	66.204,25
16/8/2004	1,9900	1,53%	1,9600	2,0100	1,9600	16.722	33.199,55
12/8/2004	1,9600	4,26%	1,8700	1,9600	1,8700	41.948	81.158,57
11/8/2004	1,8800	0,00%	1,8700	1,8800	1,8600	4.132	7.762,48
10/8/2004	1,8800	0,53%	1,8700	2,0000	1,8700	2.398	4.538,40
09/8/2004	1,8700	0,00%	1,8700	1,9000	1,8700	4.938	9.235,99
06/8/2004	1,8700	-1,58%	1,8600	1,9100	1,8600	10.895	20.556,87
05/8/2004	1,9000	0,53%	1,8900	1,9200	1,8600	3.456	6.526,00
04/8/2004	1,8900	0,53%	1,8500	1,8900	1,8500	15.719	29.586,84
03/8/2004	1,8800	-1,05%	1,8700	1,9200	1,8400	10.739	20.260,35
02/8/2004	1,9000	-1,04%	1,8700	1,9200	1,8600	14.526	27.499,35
30/7/2004	1,9200	-1,54%	1,9500	1,9500	1,9200	7.244	14.000,20
29/7/2004	1,9500	-0,51%	1,9600	1,9700	1,9400	4.618	9.045,81
28/7/2004	1,9600	1,03%	1,8900	2,0300	1,8900	37.367	74.684,43
27/7/2004	1,9400	1,57%	1,9300	1,9500	1,8900	14.378	27.707,61
26/7/2004	1,9100	-1,04%	1,8700	1,9300	1,8700	11.242	21.545,88
23/7/2004	1,9300	-0,52%	1,9200	1,9500	1,9000	16.677	32.137,08
22/7/2004	1,9400	-0,51%	1,9200	1,9400	1,8800	29.579	57.107,40
21/7/2004	1,9500	1,04%	1,8800	1,9500	1,8700	12.414	23.773,80
20/7/2004	1,9300	1,05%	1,8700	1,9300	1,8500	80.104	152.485,92
19/7/2004	1,9100	1,06%	1,8700	1,9100	1,8700	51.917	98.866,60
16/7/2004	1,8900	2,72%	1,8400	1,8900	1,8300	56.329	105.123,70
15/7/2004	1,8400	1,10%	1,7900	1,8400	1,7700	26.063	47.275,30
14/7/2004	1,8200	1,68%	1,7900	1,8300	1,7500	34.638	62.815,05
13/7/2004	1,7900	0,00%	1,7900	1,7900	1,7700	15.895	28.454,30
12/7/2004	1,7900	0,56%	1,7300	1,8000	1,7300	2	,00
09/7/2004	1,7800	4,71%	1,6400	1,7800	1,6400	21.411	37.040,32
08/7/2004	1,7000	0,00%	1,6600	1,7000	1,6600	1.742	2.938,08
07/7/2004	1,7000	0,00%	1,7000	1,7000	1,6900	5.419	9.211,30
06/7/2004	1,7000	2,41%	1,6400	1,7000	1,6200	8.753	14.470,20
05/7/2004	1,6600	-1,19%	1,6400	1,6700	1,6400	11.238	18.672,80
02/7/2004	1,6800	0,00%	1,6600	1,6900	1,6600	3.597	6.005,68
01/7/2004	1,6800	-0,59%	1,6700	1,7000	1,6700	14.392	24.190,54
30/6/2004	1,6900	0,00%	1,6900	1,7000	1,6600	36.512	61.209,04
29/6/2004	1,6900	-0,59%	1,6700	1,7700	1,6700	36.587	61.920,32
28/6/2004	1,7000	-0,58%	1,7100	1,7300	1,7000	18.612	31.789,46
25/6/2004	1,7100	-2,29%	1,7400	1,7400	1,7000	57.556	99.298,40
24/6/2004	1,7500	-1,13%	1,7400	1,7700	1,7100	43.416	76.198,30
23/6/2004	1,7700	0,00%	1,7600	1,7800	1,7600	41.231	72.898,50
22/6/2004	1,7700	0,00%	1,7500	1,7800	1,7500	19.038	33.653,76
21/6/2004	1,7700	-0,56%	1,7400	1,7800	1,7400	12.209	21.609,30
18/6/2004	1,7800	0,00%	1,7700	1,7900	1,7700	29.015	51.500,00
17/6/2004	1,7800	-0,56%	1,7700	1,7900	1,7600	14.489	25.643,32
16/6/2004	1,7900	0,56%	1,7700	1,8000	1,7600	46.791	83.545,40
15/6/2004	1,7800	-0,56%	1,7900	1,7900	1,7700	28.640	50.848,10
14/6/2004	1,7900	0,00%	1,7200	1,7900	1,7200	47.407	84.602,80
11/6/2004	1,7900	-0,56%	1,7900	1,8100	1,7800	23.086	41.479,30
10/6/2004	1,8000	0,00%	1,7400	1,8000	1,7400	11.888	21.256,80
09/6/2004	1,8000	0,00%	1,8000	1,8100	1,7900	23.654	42.618,66
08/6/2004	1,8000	0,00%	1,7900	1,8100	1,7700	45.346	81.540,54
07/6/2004	1,8000	-0,55%	1,7900	1,8100	1,7900	19.957	36.026,90
04/6/2004	1,8100	0,00%	1,8000	1,8200	1,7900	16.795	30.334,84
03/6/2004	1,8100	-2,16%	1,8400	1,8400	1,8000	11.699	21.207,30
02/6/2004	1,8500	2,21%	1,7900	1,8600	1,7900	11.215	20.342,40
01/6/2004	1,8100	-1,63%	1,8400	1,8400	1,8000	10.852	19.772,85
28/5/2004	1,8400	1,10%	1,8100	1,8500	1,8000	39.536	71.782,90
27/5/2004	1,8200	1,11%	1,7800	1,8200	1,7700	39.564	71.000,10
26/5/2004	1,8000	0,00%	1,7800	1,8000	1,7700	25.753	46.078,06
25/5/2004	1,8000	0,00%	1,7900	1,8000	1,7300	80.510	143.740,36
24/5/2004	1,8000	1,12%	1,7800	1,8200	1,7700	86.880	156.321,38
21/5/2004	1,7800	0,56%	1,7700	1,7900	1,7300	25.602	45.257,10
20/5/2004	1,7700	-0,56%	1,7700	1,7900	1,7600	20.700	36.549,00
19/5/2004	1,7800	0,00%	1,7800	1,7900	1,7700	36.231	64.507,60
18/5/2004	1,7800	1,14%	1,7600	1,7900	1,7100	69.662	122.264,96
17/5/2004	1,7600	-1,68%	1,7500	1,7700	1,7300	21.938	38.437,54
14/5/2004	1,7900	-0,56%	1,8000	1,8000	1,7600	70.146	125.662,06
13/5/2004	1,8000	0,00%	1,7900	1,8200	1,7700	63.864	114.391,80
12/5/2004	1,8000	0,00%	1,8000	1,8100	1,7700	38.461	69.091,26
11/5/2004	1,8000	1,12%	1,7600	1,8300	1,7200	93.885	168.073,46
10/5/2004	1,7800	-0,56%	1,7500	1,7900	1,6900	67.895	117.562,65
07/5/2004	1,7900	7,19%	1,6700	1,8500	1,6700	61.244	107.522,50
06/5/2004	1,6700	-1,18%	1,6600	1,7000	1,6500	105.854	177.081,16
05/5/2004	1,6900	0,00%	1,6600	1,6900	1,6200	52.430	87.584,58
04/5/2004	1,6900	1,20%	1,6400	1,6900	1,6400	39.519	66.267,70
03/5/2004	1,6700	0,60%	1,6200	1,6800	1,6200	21.857	36.363,75
30/4/2004	1,6600	2,47%	1,6100	1,6700	1,6100	32.016	52.333,30
29/4/2004	1,6200	0,00%	1,6200	1,6200	1,5900	32.909	52.972,34
28/4/2004	1,6200	5,19%	1,5400	1,6200	1,5300	85.580	133.960,52
27/4/2004	1,5400	-0,65%	1,5500	1,5500	1,5200	19.400	29.667,04
26/4/2004	1,5500	0,00%	1,5400	1,5600	1,5200	36.125	55.588,44
23/4/2004	1,5500	0,65%	1,5400	1,5700	1,5400	75.122	116.249,56
22/4/2004	1,5400	0,65%	1,5400	1,5400	1,5200	24.907	38.116,22
21/4/2004	1,5300	-0,65%	1,5400	1,5400	1,5200	36.778	55.971,80
20/4/2004	1,5400	0,00%	1,5400	1,5400	1,5200	28.487	43.495,30
19/4/2004	1,5400	0,00%	1,5400	1,5400	1,5400	20.237	31.092,50
16/4/2004	1,5400	-1,91%	1,5400	1,5700	1,5400	24.414	38.117,68
15/4/2004	1,5700	-1,88%	1,5400	1,5800	1,5400	13.996	21.833,38
14/4/2004	1,6000	1,27%	1,5300	1,6000	1,5300	17.277	27.014,18
13/4/2004	1,5800	-1,25%	1,6000	1,6000	1,5400	14.293	22.576,86
08/4/2004	1,6000	3,23%	1,5500	1,6200	1,5500	8.108	12.817,20
07/4/2004	1,5500	0,65%	1,5200	1,5700	1,5200	18.431	28.403,30
06/4/2004	1,5400	0,65%	1,4600	1,5600	1,4600	21.497	32.894,80
05/4/2004	1,5300	1,32%	1,4800	1,5300	1,4800	14.997	22.573,24
02/4/2004	1,5100	2,03%	1,4600	1,5100	1,4600	8.375	12.310,80
01/4/2004	1,4800	1,37%	1,4600	1,4900	1,4600	17.983	26.412,60
31/3/2004	1,4600	-2,01%	1,4300	1,4800	1,4300	18.954	27.707,54
30/3/2004	1,4900	-1,97%	1,5000	1,5000	1,4500	39.439	58.598,30
29/3/2004	1,5200	3,40%	1,4500	1,5300	1,4500	92.143	134.260,10
26/3/2004	1,4700	3,52%	1,4400	1,4800	1,4400	12.409	18.121,90
24/3/2004	1,4200	-1,39%	1,4700	1,4700	1,4100	34.937	50.029,68
23/3/2004	1,4400	-0,69%	1,4300	1,4500	1,4100	64.318	91.873,32
22/3/2004	1,4500	-2,03%	1,4000	1,4800	1,3900	70.474	100.243,10
19/3/2004	1,4800	-2,63%	1,5200	1,5300	1,4300	28.170	41.609,54
18/3/2004	1,5200	-1,30%	1,5300	1,5400	1,4800	26.287	39.793,50
17/3/2004	1,5400	0,00%	1,5200	1,5500	1,5200	41.357	63.674,40
16/3/2004	1,5400	1,32%	1,5700	1,5700	1,4800	44.845	68.202,60
15/3/2004	1,5200	-5,00%	1,5800	1,6000	1,5200	36.117	56.454,70
12/3/2004	1,6000	0,63%	1,5900	1,6100	1,5600	60.639	95.469,38
11/3/2004	1,5900	-2,45%	1,5800	1,6200	1,5700	39.178	62.260,12
10/3/2004	1,6300	0,62%	1,6100	1,6300	1,6000	24.651	39.625,56
09/3/2004	1,6200	-0,61%	1,6000	1,6300	1,6000	22.745	36.600,80
08/3/2004	1,6300	0,00%	1,6800	1,6800	1,6200	27.170	44.405,20
05/3/2004	1,6300	-0,61%	1,6300	1,6600	1,6200	74.155	121.037,82
04/3/2004	1,6400	1,23%	1,6200	1,6400	1,6100	26.487	43.147,16
03/3/2004	1,6200	-2,41%	1,6200	1,6400	1,6000	12.842	20.784,40
02/3/2004	1,6600	-0,60%	1,6600	1,6700	1,6200	12.338	20.420,00
01/3/2004	1,6700	0,00%	1,6500	1,6700	1,6200	23.059	37.757,14
27/2/2004	1,6700	0,00%	1,6600	1,6900	1,6400	54.516	90.197,28
26/2/2004	1,6700	0,60%	1,6200	1,6700	1,6200	40.083	66.179,46
25/2/2004	1,6600	0,61%	1,6200	1,6900	1,6100	35.904	59.515,76
24/2/2004	1,6500	-3,51%	1,7000	1,7000	1,6200	48.247	80.379,80
20/2/2004	1,7100	1,79%	1,6500	1,7100	1,6500	40.643	68.497,30
19/2/2004	1,6800	-0,59%	1,6600	1,7000	1,6500	33.204	55.485,84
18/2/2004	1,6900	-0,59%	1,7000	1,7100	1,6600	50.144	85.113,04
17/2/2004	1,7000	-0,58%	1,6800	1,7000	1,6600	20.649	34.887,58
16/2/2004	1,7100	-1,72%	1,7000	1,7300	1,7000	16.537	28.283,28
13/2/2004	1,7400	0,58%	1,7000	1,7400	1,7000	16.810	28.870,28
12/2/2004	1,7300	3,59%	1,6600	1,7500	1,6600	89.741	152.949,72
11/2/2004	1,6700	0,00%	1,6700	1,6700	1,6400	49.528	82.154,78
10/2/2004	1,6700	0,60%	1,6200	1,6800	1,6200	45.674	,00
09/2/2004	1,6600	-0,60%	1,6600	1,7100	1,6600	59.970	100.003,70
06/2/2004	1,6700	-1,76%	1,7000	1,7000	1,6500	44.925	75.061,28
05/2/2004	1,7000	0,59%	1,6700	1,7000	1,6700	15.940	26.834,16
04/2/2004	1,6900	0,60%	1,6600	1,7100	1,6600	40.038	67.503,12
03/2/2004	1,6800	-1,75%	1,7000	1,7000	1,6600	22.829	38.402,00
02/2/2004	1,7100	-2,84%	1,7200	1,7600	1,7100	34.337	59.367,94
30/1/2004	1,7600	2,92%	1,7100	1,7700	1,7000	62.376	107.022,02
29/1/2004	1,7100	-2,29%	1,7000	1,7300	1,7000	18.287	31.368,76
28/1/2004	1,7500	0,57%	1,7100	1,7600	1,7000	31.265	53.541,13
27/1/2004	1,7400	0,58%	1,7400	1,7700	1,7200	33.111	57.315,38
26/1/2004	1,7300	-4,95%	1,7600	1,7900	1,7300	54.340	95.426,00
23/1/2004	1,8200	0,00%	1,7700	1,8400	1,7000	72.032	128.726,98
22/1/2004	1,8200	-1,62%	1,8500	1,8700	1,8000	27.915	51.464,40
21/1/2004	1,8500	1,09%	1,8300	1,8600	1,8000	60.718	111.162,52
20/1/2004	1,8300	-1,61%	1,8400	1,8700	1,8300	42.525	78.455,71
19/1/2004	1,8600	-0,53%	1,8700	1,9000	1,8500	170.192	319.950,51
16/1/2004	1,8700	5,06%	1,7600	1,8700	1,7500	198.841	367.831,94
15/1/2004	1,7800	4,71%	1,6900	1,7900	1,6800	281.593	482.279,56
14/1/2004	1,7000	0,00%	1,7000	1,7100	1,6700	42.914	72.415,48
13/1/2004	1,7000	1,80%	1,6200	1,7000	1,6200	67.376	113.096,55
12/1/2004	1,6700	-1,76%	1,6800	1,6800	1,6300	21.940	36.197,48
09/1/2004	1,7000	-0,58%	1,7000	1,7000	1,6900	23.025	39.018,60
08/1/2004	1,7100	0,00%	1,7000	1,7200	1,6900	67.354	114.914,42
07/1/2004	1,7100	0,59%	1,7100	1,7300	1,7000	73.883	126.761,90
05/1/2004	1,7000	-1,16%	1,7100	1,7300	1,7000	31.305	53.660,50
02/1/2004	1,7200	4,88%	1,6700	1,7300	1,6700	38.150	65.062,04
31/12/2003	1,6400	1,23%	1,6200	1,6400	1,6000	29.422	47.385,24
30/12/2003	1,6200	1,25%	1,6000	1,6200	1,5800	43.693	70.259,22
29/12/2003	1,6000	-1,23%	1,5800	1,6100	1,5700	14.846	23.566,50
24/12/2003	1,6200	0,62%	1,6000	1,6200	1,5800	13.361	21.324,40
23/12/2003	1,6100	-1,83%	1,6100	1,6100	1,6000	4.622	,00
22/12/2003	1,6400	0,00%	1,6400	1,6400	1,5800	15.419	24.925,10
19/12/2003	1,6400	1,23%	1,6200	1,6600	1,5800	24.999	,00
18/12/2003	1,6200	2,53%	1,5500	1,6200	1,5500	20.974	33.555,22
17/12/2003	1,5800	0,64%	1,5500	1,6200	1,5400	17.907	28.137,74
16/12/2003	1,5700	-4,27%	1,6200	1,6200	1,5700	25.027	39.856,80
15/12/2003	1,6400	-2,38%	1,6800	1,6800	1,5300	43.058	70.031,20
12/12/2003	1,6800	-0,59%	1,7000	1,7100	1,6400	16.969	28.465,20
11/12/2003	1,6900	-1,17%	1,7000	1,7100	1,6700	13.795	23.133,80
10/12/2003	1,7100	-1,16%	1,7300	1,7300	1,7000	22.965	39.471,10
09/12/2003	1,7300	0,00%	1,7300	1,7500	1,7000	22.117	38.054,22
08/12/2003	1,7300	-3,35%	1,7600	1,7600	1,7200	24.380	42.236,00
05/12/2003	1,7900	3,47%	1,7300	1,8000	1,7300	108.425	192.007,56
04/12/2003	1,7300	6,79%	1,6200	1,7300	1,6200	84.295	140.930,96
03/12/2003	1,6200	0,00%	1,6200	1,6200	1,6100	33.285	53.686,43
02/12/2003	1,6200	0,00%	1,6200	1,6400	1,5900	69.965	113.048,06
01/12/2003	1,6200	-2,99%	1,6600	1,6600	1,6100	37.015	60.468,00
28/11/2003	1,6700	-1,76%	1,6900	1,6900	1,6200	33.108	55.012,20
27/11/2003	1,7000	1,19%	1,6900	1,7000	1,6600	24.831	41.548,40
26/11/2003	1,6800	0,00%	1,7000	1,7000	1,6200	36.875	61.424,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%