Συνεχης ενημερωση

ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)

4,3600 €

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
22/3/2005	1,1900	-2,46%	1,2000	1,2000	1,1900	3.841	4.606,50
21/3/2005	1,2200	-2,40%	1,2700	1,2700	1,2200	2.288	2.799,40
18/3/2005	1,2500	-0,79%	1,2300	1,2500	1,2200	4.410	5.493,40
17/3/2005	1,2600	-1,56%	1,2800	1,2800	1,2300	18.576	23.488,50
16/3/2005	1,2800	-3,03%	1,3200	1,3200	1,2700	3.791	4.893,90
15/3/2005	1,3200	0,00%	1,3200	1,3200	1,3000	1.619	2.121,50
11/3/2005	1,3200	-0,75%	1,3200	1,3300	1,3200	801	1.064,40
10/3/2005	1,3300	-0,75%	1,3400	1,3400	1,3100	15.635	20.722,30
09/3/2005	1,3400	-2,19%	1,3700	1,3700	1,3400	1.001	1.352,00
08/3/2005	1,3700	-1,44%	1,3700	1,3700	1,3700	283	388,60
07/3/2005	1,3900	-0,71%	1,3800	1,3900	1,3600	4.929	6.751,50
04/3/2005	1,4000	0,72%	1,3800	1,4000	1,3400	10.809	14.702,20
03/3/2005	1,3900	0,72%	1,3800	1,4100	1,3700	9.120	12.582,60
02/3/2005	1,3800	0,00%	1,3700	1,3800	1,3200	21.450	28.382,50
01/3/2005	1,3800	-0,72%	1,3700	1,3800	1,3500	567	778,40
28/2/2005	1,3900	0,00%	1,3900	1,3900	1,3400	11.042	15.225,80
25/2/2005	1,3900	-0,71%	1,3900	1,3900	1,3500	2.790	3.820,20
24/2/2005	1,4000	-0,71%	1,4100	1,4100	1,4000	1.485	2.092,40
23/2/2005	1,4100	0,00%	1,3900	1,4100	1,3900	5.229	7.310,50
22/2/2005	1,4100	0,00%	1,3900	1,4100	1,3900	283	397,40
21/2/2005	1,4100	0,71%	1,4000	1,4100	1,3800	3.891	5.485,70
18/2/2005	1,4000	1,45%	1,3800	1,4000	1,3700	3.122	4.333,00
17/2/2005	1,3800	-2,13%	1,3900	1,4100	1,3800	4.960	6.916,60
16/2/2005	1,4100	0,00%	1,4100	1,4100	1,3900	9.172	12.895,50
15/2/2005	1,4100	0,00%	1,4100	1,4100	1,4100	3.640	5.134,70
14/2/2005	1,4100	0,00%	1,4000	1,4400	1,4000	5.344	7.627,80
11/2/2005	1,4100	0,00%	1,4100	1,4100	1,4100	4.427	6.253,50
10/2/2005	1,4100	0,00%	1,4000	1,4100	1,4000	4.510	6.363,00
09/2/2005	1,4100	0,00%	1,4100	1,4100	1,3800	8.018	11.121,40
08/2/2005	1,4100	-0,70%	1,4100	1,4400	1,4100	4.595	6.572,00
07/2/2005	1,4200	2,16%	1,4100	1,4300	1,4100	9.237	13.116,80
04/2/2005	1,3900	-0,71%	1,3900	1,4100	1,3900	7.182	9.997,00
03/2/2005	1,4000	0,72%	1,3900	1,4100	1,3900	9.220	12.883,60
02/2/2005	1,3900	-2,80%	1,4100	1,4100	1,3900	2.071	2.880,80
01/2/2005	1,4300	1,42%	1,4100	1,4300	1,4000	3.306	4.655,70
31/1/2005	1,4100	3,68%	1,4000	1,4100	1,3300	42.299	57.693,10
28/1/2005	1,3600	-0,73%	1,3800	1,3800	1,3400	18.443	25.083,80
27/1/2005	1,3700	-2,84%	1,3800	1,4000	1,3700	5.313	7.285,50
26/1/2005	1,4100	5,22%	1,3700	1,4200	1,3300	2.439	3.424,50
25/1/2005	1,3400	-2,19%	1,3400	1,3700	1,3400	1.168	1.579,00
24/1/2005	1,3700	-2,84%	1,4000	1,4100	1,3600	9.188	12.628,30
21/1/2005	1,4100	-0,70%	1,3800	1,4200	1,3800	1.786	2.532,00
20/1/2005	1,4200	0,00%	1,3800	1,4200	1,3800	1.234	1.710,00
19/1/2005	1,4200	-0,70%	1,4300	1,4300	1,3800	3.023	4.318,20
18/1/2005	1,4300	0,00%	1,3900	1,4300	1,3900	851	1.202,00
17/1/2005	1,4300	-0,69%	1,4100	1,4300	1,3900	2.355	3.315,00
14/1/2005	1,4400	0,00%	1,4200	1,4500	1,4100	7.885	11.349,90
13/1/2005	1,4400	0,70%	1,4300	1,4400	1,4000	8.487	12.094,80
12/1/2005	1,4300	1,42%	1,4000	1,4300	1,3300	10.039	13.998,10
11/1/2005	1,4100	0,71%	1,3400	1,4100	1,3100	7.800	10.675,80
10/1/2005	1,4000	0,00%	1,3300	1,4000	1,3300	1.035	1.416,90
07/1/2005	1,4000	0,00%	1,4000	1,4000	1,3400	4.528	6.297,50
05/1/2005	1,4000	0,00%	1,3200	1,4000	1,3200	5.162	6.933,60
04/1/2005	1,4000	0,00%	1,4200	1,4300	1,3200	4.627	6.456,40
03/1/2005	1,4000	-3,45%	1,4700	1,4700	1,3800	6.114	8.634,40
31/12/2004	1,4500	0,69%	1,4200	1,4500	1,3900	1.454	2.056,90
30/12/2004	1,4400	-1,37%	1,4500	1,4600	1,4100	3.207	4.599,40
29/12/2004	1,4600	0,00%	1,4500	1,4800	1,4400	31.290	45.697,80
28/12/2004	1,4600	-0,68%	1,4700	1,4900	1,4500	9.938	14.664,00
27/12/2004	1,4700	1,38%	1,4500	1,4700	1,4500	21.868	31.925,40
24/12/2004	1,4500	0,00%	1,4400	1,4500	1,4300	4.427	6.391,30
23/12/2004	1,4500	0,69%	1,4100	1,4500	1,4100	21.700	31.226,70
22/12/2004	1,4400	2,13%	1,4100	1,4400	1,4100	7.785	11.079,10
21/12/2004	1,4100	0,71%	1,3900	1,4200	1,3700	10.809	15.064,50
20/12/2004	1,4000	1,45%	1,3800	1,4100	1,3700	8.854	12.261,40
17/12/2004	1,3800	0,00%	1,3800	1,3800	1,3500	18.878	26.014,70
16/12/2004	1,3800	0,00%	1,3700	1,3900	1,3700	2.238	3.085,20
15/12/2004	1,3800	1,47%	1,3700	1,3800	1,3500	14.785	20.195,60
14/12/2004	1,3600	0,74%	1,3500	1,3800	1,3400	8.687	11.796,00
13/12/2004	1,3500	1,50%	1,3400	1,3600	1,3200	6.933	9.335,40
10/12/2004	1,3300	-1,48%	1,3400	1,3400	1,3200	8.871	11.790,10
09/12/2004	1,3500	0,75%	1,3700	1,3700	1,3400	5.979	8.071,20
08/12/2004	1,3400	0,00%	1,3400	1,3400	1,3400	1.253	1.680,00
07/12/2004	1,3400	1,52%	1,3400	1,3500	1,3300	5.547	7.428,00
06/12/2004	1,3200	0,00%	1,3200	1,3200	1,3200	83	110,00
03/12/2004	1,3200	-1,49%	1,3800	1,3800	1,3200	1.353	1.810,00
02/12/2004	1,3400	1,52%	1,3200	1,3500	1,3200	4.577	6.117,10
01/12/2004	1,3200	0,00%	1,2900	1,3300	1,2900	1.454	1.916,40
30/11/2004	1,3200	-2,22%	1,3200	1,3200	1,3100	4.477	5.899,90
29/11/2004	1,3500	-1,46%	1,3400	1,3700	1,3300	14.868	20.088,00
26/11/2004	1,3700	1,48%	1,3500	1,3700	1,3100	15.921	21.132,80
25/11/2004	1,3500	0,75%	1,3200	1,3500	1,3200	1.754	2.370,50
24/11/2004	1,3400	-0,74%	1,3200	1,3500	1,3200	1.703	2.272,40
23/11/2004	1,3500	0,75%	1,3400	1,3800	1,3300	7.817	10.638,80
22/11/2004	1,3400	-4,96%	1,3700	1,3800	1,3400	10.775	14.559,30
19/11/2004	1,4100	2,17%	1,3800	1,4900	1,3800	5.495	7.685,50
18/11/2004	1,3800	-1,43%	1,4000	1,4100	1,3800	11.126	15.516,20
17/11/2004	1,4000	-0,71%	1,4100	1,4100	1,3700	10.056	14.039,70
16/11/2004	1,4100	1,44%	1,3700	1,4100	1,3600	3.574	4.917,00
15/11/2004	1,3900	0,00%	1,4100	1,4400	1,3800	17.725	25.057,00
12/11/2004	1,3900	-0,71%	1,4000	1,4000	1,3400	6.331	8.748,80
11/11/2004	1,4000	4,48%	1,3700	1,4200	1,3400	4.360	6.037,00
10/11/2004	1,3400	0,00%	1,2700	1,3800	1,2700	12.428	17.005,40
09/11/2004	1,3400	1,52%	1,3200	1,3400	1,3000	4.059	5.380,70
08/11/2004	1,3200	0,76%	1,3100	1,3700	1,2600	18.609	24.604,00
05/11/2004	1,3100	1,55%	1,2900	1,3200	1,2900	3.174	4.153,00
04/11/2004	1,2900	3,20%	1,2100	1,2900	1,2100	5.613	7.174,60
03/11/2004	1,2500	-1,57%	1,2600	1,2900	1,2300	13.081	16.499,70
02/11/2004	1,2700	0,00%	1,2500	1,3000	1,2500	16.371	21.044,80
01/11/2004	1,2700	0,79%	1,1800	1,2700	1,1800	8.388	10.475,10
29/10/2004	1,2600	4,13%	1,1900	1,2600	1,1900	835	1.028,00
27/10/2004	1,2100	0,83%	1,1700	1,2400	1,1700	11.659	13.997,60
26/10/2004	1,2000	0,00%	1,1700	1,2500	1,1700	7.468	9.131,10
25/10/2004	1,2000	-3,23%	1,2200	1,2200	1,1700	6.331	7.573,00
22/10/2004	1,2400	0,00%	1,2800	1,2800	1,2300	11.592	14.319,30
21/10/2004	1,2400	2,48%	1,1800	1,2700	1,1800	9.388	11.561,20
20/10/2004	1,2100	2,54%	1,2000	1,2500	1,1800	9.088	11.006,10
19/10/2004	1,1800	0,00%	1,1800	1,2500	1,1700	15.036	6.891,80
18/10/2004	1,1800	0,00%	1,1800	1,1800	1,1800	835	990,00
15/10/2004	1,1800	0,00%	1,1800	1,1800	1,1800	2.053	2.435,40
14/10/2004	1,1800	-1,67%	1,2000	1,2400	1,1800	12.630	15.064,40
13/10/2004	1,2000	1,69%	1,2200	1,2300	1,1800	12.028	14.397,50
12/10/2004	1,1800	0,00%	1,1800	1,2200	1,1800	5.128	6.143,80
11/10/2004	1,1800	0,85%	1,2000	1,2100	1,1800	3.023	3.606,50
08/10/2004	1,1700	0,00%	1,1900	1,2000	1,1700	7.785	9.269,10
07/10/2004	1,1700	0,00%	1,1600	1,2000	1,1600	5.696	6.677,10
06/10/2004	1,1700	-0,85%	1,1800	1,2000	1,1500	9.723	11.599,10
05/10/2004	1,1800	0,85%	1,1700	1,2300	1,1700	13.748	16.439,50
04/10/2004	1,1700	0,00%	1,1700	1,1800	1,1700	10.859	12.741,70
01/10/2004	1,1700	0,00%	1,1600	1,1700	1,1600	751	872,80
30/9/2004	1,1700	0,00%	1,1700	1,1700	1,1300	5.930	6.764,90
29/9/2004	1,1700	0,86%	1,1600	1,1800	1,1400	6.282	7.320,70
28/9/2004	1,1600	1,75%	1,1300	1,1600	1,1100	13.915	15.885,20
27/9/2004	1,1400	-1,72%	1,1600	1,1600	1,1300	1.670	1.900,90
24/9/2004	1,1600	-0,85%	1,1700	1,1700	1,1300	12.262	13.989,10
23/9/2004	1,1700	-2,50%	1,1800	1,1800	1,1600	2.439	2.829,30
22/9/2004	1,2000	0,00%	1,1800	1,2000	1,1700	6.716	7.883,30
21/9/2004	1,2000	0,00%	1,1900	1,2000	1,1700	2.973	3.515,60
20/9/2004	1,2000	0,00%	1,2000	1,2000	1,1500	8.134	9.526,60
17/9/2004	1,2000	1,69%	1,1800	1,2000	1,1600	9.054	10.636,40
16/9/2004	1,1800	-1,67%	1,2000	1,2000	1,1700	3.574	4.212,40
15/9/2004	1,2000	-1,64%	1,2000	1,2200	1,1700	4.878	5.809,20
14/9/2004	1,2200	0,00%	1,2000	1,2200	1,1800	2.958	3.536,60
13/9/2004	1,2200	-0,81%	1,2200	1,2200	1,1900	1.436	1.725,30
10/9/2004	1,2300	0,00%	1,2200	1,2300	1,2000	4.510	5.442,40
09/9/2004	1,2300	0,00%	1,2200	1,2300	1,1800	8.871	10.662,20
08/9/2004	1,2300	0,00%	1,2200	1,2300	1,1900	3.474	4.185,00
07/9/2004	1,2300	2,50%	1,2000	1,2300	1,1900	14.935	18.019,30
06/9/2004	1,2000	-1,64%	1,2200	1,2200	1,1700	4.193	4.972,30
03/9/2004	1,2200	0,00%	1,2000	1,2200	1,1900	13.983	16.778,70
02/9/2004	1,2200	-3,94%	1,2600	1,2600	1,2000	9.955	12.302,50
01/9/2004	1,2700	-1,55%	1,2700	1,2900	1,2400	1.219	1.529,10
31/8/2004	1,2900	3,20%	1,2400	1,2900	1,2400	2.573	3.234,90
30/8/2004	1,2500	-0,79%	1,2500	1,2500	1,2300	3.174	3.900,80
27/8/2004	1,2600	1,61%	1,2500	1,2600	1,2100	2.656	3.286,70
26/8/2004	1,2400	-3,88%	1,2900	1,2900	1,2400	10.189	12.755,80
25/8/2004	1,2900	1,57%	1,2700	1,2900	1,2700	1.970	2.523,80
24/8/2004	1,2700	0,00%	1,2600	1,2700	1,2400	5.329	6.616,30
23/8/2004	1,2700	-1,55%	1,2900	1,2900	1,2400	7.067	8.834,60
20/8/2004	1,2900	1,57%	1,2700	1,2900	1,2300	3.341	4.207,40
19/8/2004	1,2700	0,79%	1,2600	1,2900	1,2500	9.605	12.131,00
18/8/2004	1,2600	0,00%	1,2600	1,2700	1,2400	9.188	11.473,30
17/8/2004	1,2600	0,80%	1,2100	1,2900	1,2100	5.479	6.882,60
16/8/2004	1,2500	0,00%	1,2400	1,2500	1,2000	10.642	12.980,90
12/8/2004	1,2500	-4,58%	1,3100	1,3100	1,2500	5.912	7.477,20
11/8/2004	1,3100	-2,24%	1,3400	1,3400	1,3100	14.265	18.800,10
10/8/2004	1,3400	-3,60%	1,3900	1,4100	1,3200	4.973	6.808,90
09/8/2004	1,3900	2,21%	1,3600	1,3900	1,3400	7.367	10.128,40
06/8/2004	1,3600	3,82%	1,3200	1,3700	1,2800	13.999	18.481,50
05/8/2004	1,3100	1,55%	1,2900	1,3200	1,2800	5.112	6.651,40
04/8/2004	1,2900	-1,53%	1,3100	1,3200	1,2000	6.632	8.335,70
03/8/2004	1,3100	-0,76%	1,3200	1,3300	1,2600	2.757	3.600,00
02/8/2004	1,3200	-1,49%	1,3300	1,3400	1,3100	2.456	3.253,40
30/7/2004	1,3400	1,52%	1,3200	1,3400	1,2800	5.696	7.402,70
29/7/2004	1,3200	0,76%	1,3300	1,3300	1,2800	2.090	2.742,20
28/7/2004	1,3100	0,00%	1,3100	1,3200	1,2800	10.943	14.288,00
27/7/2004	1,3100	7,38%	1,2200	1,3100	1,2200	24.541	30.650,70
26/7/2004	1,2200	0,00%	1,2300	1,2600	1,1800	12.480	15.426,80
23/7/2004	1,2200	4,27%	1,1700	1,2200	1,1600	11.976	14.167,10
22/7/2004	1,1700	-2,50%	1,2000	1,2000	1,1300	26.611	30.575,50
21/7/2004	1,2000	-6,25%	1,2800	1,2900	1,2000	21.734	26.605,00
20/7/2004	1,2800	0,79%	1,2400	1,2900	1,2300	11.310	13.123,20
19/7/2004	1,2700	-1,55%	1,2700	1,2700	1,2300	9.237	11.532,00
16/7/2004	1,2900	0,00%	1,2900	1,2900	1,2900	51	64,60
15/7/2004	1,2900	-1,53%	1,2500	1,3100	1,2500	9.705	12.380,20
14/7/2004	1,3100	0,00%	1,3100	1,3200	1,2900	2.305	3.022,70
13/7/2004	1,3100	-1,50%	1,3200	1,3200	1,2700	8.604	11.067,00
12/7/2004	1,3300	-2,92%	1,2900	1,3300	1,2900	9.054	,00
09/7/2004	1,3700	3,79%	1,3400	1,3900	1,2800	22.786	30.834,50
08/7/2004	1,3200	3,94%	1,2700	1,3200	1,2300	16.204	20.518,00
07/7/2004	1,2700	1,60%	1,2500	1,2700	1,2100	19.529	23.932,00
06/7/2004	1,2500	2,46%	1,2200	1,2500	1,2200	2.323	2.824,70
05/7/2004	1,2200	0,00%	1,2700	1,2700	1,2100	1.454	1.793,00
02/7/2004	1,2200	-3,94%	1,2600	1,2600	1,2000	9.320	11.368,50
01/7/2004	1,2700	0,00%	1,2700	1,2700	1,2400	2.473	3.144,10
30/6/2004	1,2700	-5,22%	1,3400	1,3400	1,2700	4.427	5.763,20
29/6/2004	1,3400	-2,90%	1,3800	1,3800	1,3300	3.140	4.266,10
28/6/2004	1,3800	0,73%	1,3500	1,3800	1,3500	3.741	5.126,60
25/6/2004	1,3700	-0,72%	1,3800	1,3800	1,3700	18.559	25.346,90
24/6/2004	1,3800	0,00%	1,3400	1,3900	1,3200	11.927	16.026,90
23/6/2004	1,3800	-2,13%	1,4100	1,4100	1,3300	12.378	17.339,10
22/6/2004	1,4100	9,30%	1,2900	1,4400	1,2200	44.270	60.957,30
21/6/2004	1,2900	-3,01%	1,3400	1,3400	1,2900	9.655	12.737,20
18/6/2004	1,3300	0,00%	1,3500	1,3700	1,3100	5.245	7.018,00
17/6/2004	1,3300	-1,48%	1,3700	1,3700	1,3200	6.982	9.290,40
16/6/2004	1,3500	3,05%	1,3100	1,3800	1,2900	21.134	28.619,10
15/6/2004	1,3100	1,55%	1,2900	1,3200	1,2700	2.822	3.660,80
14/6/2004	1,2900	-2,27%	1,2900	1,2900	1,2600	9.021	11.401,20
11/6/2004	1,3200	-0,75%	1,3200	1,3200	1,2700	2.739	3.525,70
10/6/2004	1,3300	0,00%	1,3000	1,3300	1,3000	1.454	1.911,60
09/6/2004	1,3300	0,00%	1,3300	1,3300	1,2800	8.804	11.396,60
08/6/2004	1,3300	0,00%	1,3300	1,3500	1,3000	4.059	5.353,60
07/6/2004	1,3300	-0,75%	1,3400	1,3700	1,3000	9.638	12.925,60
04/6/2004	1,3400	-2,90%	1,4000	1,4000	1,3400	1.371	1.862,20
03/6/2004	1,3800	0,73%	1,3700	1,3800	1,3700	1.418	1.947,10
02/6/2004	1,3700	-2,14%	1,4100	1,4100	1,3700	3.574	4.969,50
01/6/2004	1,4000	4,48%	1,3800	1,4000	1,3700	5.495	7.626,30
28/5/2004	1,3400	0,75%	1,3400	1,3400	1,3300	17.607	23.627,10
27/5/2004	1,3300	-0,75%	1,4000	1,4000	1,3100	7.750	10.474,80
26/5/2004	1,3400	1,52%	1,3800	1,4000	1,3300	12.161	16.594,50
25/5/2004	1,3200	-1,49%	1,3200	1,3500	1,3100	14.652	19.388,30
24/5/2004	1,3400	0,00%	1,3600	1,3600	1,3400	12.110	16.425,30
21/5/2004	1,3400	0,75%	1,3700	1,3800	1,3400	4.327	5.953,00
20/5/2004	1,3300	-2,21%	1,3400	1,3600	1,3300	6.315	8.486,60
19/5/2004	1,3600	0,00%	1,3600	1,3600	1,3400	1.269	1.720,60
18/5/2004	1,3600	2,26%	1,3200	1,3800	1,3200	5.996	8.123,00
17/5/2004	1,3300	-4,32%	1,3600	1,3700	1,3200	12.378	16.518,00
14/5/2004	1,3900	-2,80%	1,4400	1,4400	1,3800	13.431	18.723,40
13/5/2004	1,4300	-2,72%	1,4400	1,4400	1,4100	7.166	10.224,80
12/5/2004	1,4700	2,08%	1,4400	1,4700	1,4100	4.510	6.474,60
11/5/2004	1,4400	3,60%	1,4200	1,4500	1,3900	3.858	5.483,20
10/5/2004	1,3900	-4,14%	1,3800	1,4100	1,3800	851	1.178,30
07/5/2004	1,4500	-2,68%	1,4100	1,4700	1,4100	9.371	13.578,00
06/5/2004	1,4900	-1,97%	1,4700	1,5300	1,4700	8.904	13.257,50
05/5/2004	1,5200	-1,30%	1,5700	1,5700	1,4700	3.174	4.862,30
04/5/2004	1,5400	-0,65%	1,5500	1,5500	1,4900	18.709	28.521,80
03/5/2004	1,5500	1,97%	1,4900	1,5500	1,4900	4.277	6.547,30
30/4/2004	1,5200	4,11%	1,4400	1,5300	1,4400	13.614	20.303,90
29/4/2004	1,4600	-5,81%	1,4600	1,5600	1,4600	24.506	36.544,90
28/4/2004	1,5500	-16,22%	1,8500	1,8900	1,5300	687.543	1.157.208,70
27/4/2004	1,8500	11,45%	1,6200	1,8500	1,6000	118.814	203.339,60
26/4/2004	1,6600	-1,19%	1,6500	1,6800	1,5900	83.530	137.738,90
23/4/2004	1,6800	2,44%	1,6500	1,6800	1,6200	13.281	21.947,70
22/4/2004	1,6400	2,50%	1,5900	1,6400	1,5400	16.221	26.047,20
21/4/2004	1,6000	4,58%	1,4700	1,6000	1,4500	58.707	88.790,70
20/4/2004	1,5300	4,08%	1,4700	1,5300	1,4400	6.230	9.227,70
19/4/2004	1,4700	-3,92%	1,5500	1,5500	1,4500	9.472	14.037,10
16/4/2004	1,5300	5,52%	1,4500	1,5500	1,4300	14.417	21.545,70
15/4/2004	1,4500	0,00%	1,4400	1,4500	1,4000	2.355	3.362,80
14/4/2004	1,4500	0,00%	1,4300	1,4600	1,3900	2.973	4.212,80
13/4/2004	1,4500	-1,36%	1,4400	1,4600	1,4100	2.556	3.678,80
08/4/2004	1,4700	3,52%	1,4200	1,4700	1,3800	6.516	9.290,00
07/4/2004	1,4200	-0,70%	1,3800	1,4200	1,3800	3.191	4.503,80
06/4/2004	1,4300	-1,38%	1,4300	1,4400	1,4100	1.586	2.270,30
05/4/2004	1,4500	2,84%	1,4100	1,4600	1,4100	6.432	9.167,40
02/4/2004	1,4100	-1,40%	1,4300	1,4300	1,4000	1.219	1.733,30
01/4/2004	1,4300	0,00%	1,4300	1,4400	1,3400	9.388	13.005,80
31/3/2004	1,4300	0,70%	1,4200	1,4400	1,3300	9.406	12.998,60
30/3/2004	1,4200	0,00%	1,4400	1,4600	1,4000	5.996	8.567,80
29/3/2004	1,4200	6,77%	1,3400	1,4200	1,3300	14.131	19.251,00
26/3/2004	1,3300	1,53%	1,3200	1,3400	1,3000	5.895	7.756,10
24/3/2004	1,3100	-0,76%	1,3300	1,3300	1,2600	2.621	3.379,00
23/3/2004	1,3200	2,33%	1,2900	1,3200	1,2200	24.891	31.900,10
22/3/2004	1,2900	-4,44%	1,2900	1,2900	1,2400	18.326	23.542,70
19/3/2004	1,3500	-2,17%	1,3800	1,3900	1,3300	17.841	24.382,90
18/3/2004	1,3800	-4,83%	1,4500	1,4500	1,3500	2.556	3.570,50
17/3/2004	1,4500	0,00%	1,4500	1,4600	1,4100	7.150	10.277,60
16/3/2004	1,4500	0,00%	1,4200	1,4500	1,4200	6.197	8.913,00
15/3/2004	1,4500	-2,68%	1,4900	1,4900	1,4100	3.207	4.627,70
12/3/2004	1,4900	-1,32%	1,4500	1,4900	1,4100	8.570	12.617,60
11/3/2004	1,5100	-3,21%	1,5200	1,5300	1,4900	2.090	3.136,10
10/3/2004	1,5600	1,96%	1,5600	1,5700	1,4800	1.986	3.035,80
09/3/2004	1,5300	-1,92%	1,5400	1,5700	1,5000	2.589	3.980,90
08/3/2004	1,5600	0,65%	1,5600	1,5700	1,5300	8.587	13.311,90
05/3/2004	1,5500	1,31%	1,5300	1,5700	1,5300	6.181	9.623,80
04/3/2004	1,5300	2,00%	1,5000	1,5300	1,4900	4.228	6.418,50
03/3/2004	1,5000	-3,23%	1,5000	1,5400	1,5000	6.915	10.482,80
02/3/2004	1,5500	-0,64%	1,5900	1,5900	1,5200	3.507	5.444,80
01/3/2004	1,5600	0,65%	1,5600	1,5900	1,5600	7.851	12.297,70
27/2/2004	1,5500	0,00%	1,5500	1,5600	1,5300	4.142	6.387,90
26/2/2004	1,5500	3,33%	1,5000	1,5500	1,5000	8.937	13.583,80
25/2/2004	1,5000	-3,85%	1,5700	1,5800	1,4900	6.765	10.339,10
24/2/2004	1,5600	-2,50%	1,6100	1,6600	1,4900	5.177	8.106,40
20/2/2004	1,6000	0,63%	1,5900	1,6000	1,5300	8.168	12.838,40
19/2/2004	1,5900	-1,85%	1,6100	1,6200	1,5900	6.548	10.424,60
18/2/2004	1,6200	0,00%	1,5700	1,6300	1,5600	3.291	5.246,60
17/2/2004	1,6200	0,00%	1,6200	1,6200	1,5900	2.272	3.626,40
16/2/2004	1,6200	0,00%	1,6300	1,6600	1,5900	8.086	13.099,60
13/2/2004	1,6200	-1,22%	1,6600	1,6600	1,6200	1.903	3.118,40
12/2/2004	1,6400	-1,20%	1,6900	1,6900	1,6200	3.223	5.242,10
11/2/2004	1,6600	0,00%	1,6300	1,7000	1,6300	16.353	27.253,90
10/2/2004	1,6600	1,84%	1,6300	1,6600	1,5700	5.947	,00
09/2/2004	1,6300	-1,81%	1,5900	1,6800	1,5900	9.655	15.805,50
06/2/2004	1,6600	-0,60%	1,6800	1,6900	1,6400	5.930	9.823,70
05/2/2004	1,6700	3,09%	1,6200	1,6800	1,6200	25.526	41.596,60
04/2/2004	1,6200	-1,22%	1,6400	1,6800	1,6200	4.979	8.155,30
03/2/2004	1,6400	-3,53%	1,6600	1,7000	1,6400	3.240	5.382,80
02/2/2004	1,7000	0,00%	1,7100	1,7200	1,6700	9.771	16.484,40
30/1/2004	1,7000	0,00%	1,6400	1,7200	1,6400	9.538	16.329,60
29/1/2004	1,7000	-0,58%	1,7000	1,7100	1,6800	7.233	12.218,00
28/1/2004	1,7100	0,59%	1,7000	1,7500	1,6500	4.728	8.090,20
27/1/2004	1,7000	0,00%	1,7200	1,7200	1,6700	13.849	23.610,40
26/1/2004	1,7000	-3,41%	1,7600	1,7600	1,7000	6.298	10.863,30
23/1/2004	1,7600	1,73%	1,7200	1,7600	1,7000	12.378	21.577,00
22/1/2004	1,7300	1,17%	1,7300	1,7700	1,7000	43.838	76.443,70
21/1/2004	1,7100	0,59%	1,7200	1,7300	1,7000	4.528	7.785,00
20/1/2004	1,7000	-2,30%	1,7300	1,7300	1,6900	2.973	5.054,90
19/1/2004	1,7400	1,16%	1,7300	1,7600	1,7200	47.011	81.742,20
16/1/2004	1,7200	2,99%	1,6800	1,7200	1,6400	10.124	17.017,40
15/1/2004	1,6700	0,00%	1,6800	1,7300	1,6600	26.528	44.939,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%