Συνεχης ενημερωση

ΚΕΡΑΜΕΙΑ-ΑΛΛΑΤΙΝΗ Α.Ε (ΚΕΡΑΛ)

0,0880 €

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
28/4/2005	0,9100	0,00%	0,8700	0,9100	0,8700	331	292,00
27/4/2005	0,9100	-2,15%	0,9100	0,9100	0,9100	1.654	1.500,00
26/4/2005	0,9300	1,09%	0,9300	0,9300	0,9300	1.103	1.030,00
25/4/2005	0,9200	-4,17%	0,9200	0,9200	0,9200	1.654	1.515,00
22/4/2005	0,9600	5,49%	0,9600	0,9600	0,9100	1.511	1.424,00
21/4/2005	0,9100	-7,14%	0,9100	0,9100	0,9100	794	720,00
20/4/2005	0,9800	7,69%	0,9800	0,9800	0,9800	662	648,00
19/4/2005	0,9100	-1,09%	0,9200	0,9200	0,9100	2.603	2.360,50
18/4/2005	0,9200	10,84%	0,8300	0,9200	0,8300	993	908,00
15/4/2005	0,8300	-8,79%	0,8700	0,8700	0,8300	2.735	2.288,80
14/4/2005	0,9100	1,11%	0,9000	0,9100	0,9000	1.710	1.545,00
13/4/2005	0,9000	-4,26%	0,8500	0,9000	0,8500	4.092	3.613,40
12/4/2005	0,9400	0,00%	0,9500	0,9500	0,9400	441	417,00
11/4/2005	0,9400	6,82%	0,8700	0,9400	0,8700	8.040	7.467,00
08/4/2005	0,8800	-11,11%	0,9500	0,9500	0,8800	4.853	4.456,00
07/4/2005	0,9900	4,21%	0,8900	0,9900	0,8900	1.059	975,30
06/4/2005	0,9500	9,20%	0,8700	0,9500	0,8700	1.930	1.749,50
05/4/2005	0,8700	6,10%	0,8200	0,8700	0,8200	4.632	3.810,00
04/4/2005	0,8200	-6,82%	0,9100	0,9100	0,8200	26.029	21.265,00
01/4/2005	0,8800	-10,20%	0,9300	0,9300	0,8800	6.121	5.676,50
31/3/2005	0,9800	-2,97%	0,9800	0,9800	0,9800	993	972,00
30/3/2005	1,0100	-5,61%	1,0400	1,0400	1,0100	1.191	1.238,80
29/3/2005	1,0700	-4,46%	1,1200	1,1200	1,0000	7.478	7.920,00
24/3/2005	1,1200	2,75%	1,1200	1,1200	1,1200	5.735	6.448,00
23/3/2005	1,0900	-2,68%	1,0700	1,0900	1,0700	2.007	2.176,80
22/3/2005	1,1200	-0,88%	1,0600	1,1200	1,0000	2.581	2.684,60
21/3/2005	1,1300	-0,88%	1,0600	1,1300	1,0600	1.048	1.147,50
18/3/2005	1,1400	-6,56%	1,2000	1,2700	1,1400	3.254	3.899,20
17/3/2005	1,2200	9,91%	1,1400	1,2200	1,1400	8.945	10.746,00
16/3/2005	1,1100	-9,76%	1,2300	1,3100	1,1100	7.092	8.208,30
15/3/2005	1,2300	0,00%	1,2300	1,2300	1,2300	1.610	1.985,60
11/3/2005	1,2300	3,36%	1,2300	1,2300	1,2300	5.890	7.262,40
10/3/2005	1,1900	1,71%	1,2000	1,2500	1,1700	5.526	6.618,20
09/3/2005	1,1700	11,43%	1,0500	1,1700	1,0300	23.548	27.626,00
08/3/2005	1,0500	-6,25%	1,1200	1,1200	1,0500	15.496	16.348,00
07/3/2005	1,1200	-0,88%	1,1300	1,1300	1,0500	4.125	4.585,20
04/3/2005	1,1300	-5,04%	1,0600	1,1300	1,0500	41.824	44.615,30
03/3/2005	1,1900	-11,19%	1,2700	1,2700	1,1900	89.360	106.478,20
02/3/2005	1,3400	-11,84%	1,3400	1,3400	1,3400	1.103	1.480,00
01/3/2005	1,5200	4,83%	1,5200	1,5200	1,5200	21.386	32.575,20
28/2/2005	1,4500	8,21%	1,4500	1,4500	1,4500	39.761	57.680,00
25/2/2005	1,3400	10,74%	1,3400	1,3400	1,3400	32.658	43.822,80
24/2/2005	1,2100	12,04%	1,1700	1,2100	1,1700	32.184	38.799,80
23/2/2005	1,0800	2,86%	1,1700	1,1700	1,0800	15.386	16.998,90
22/2/2005	1,0500	0,96%	1,0500	1,0500	1,0500	6.287	6.612,00
21/2/2005	1,0400	1,96%	1,0100	1,0400	1,0100	6.000	6.194,40
18/2/2005	1,0200	0,00%	1,0200	1,0200	1,0200	14.449	14.676,00
17/2/2005	1,0200	-2,86%	1,0600	1,0600	1,0000	15.551	15.990,00
16/2/2005	1,0500	2,94%	1,0400	1,0500	1,0400	28.059	29.493,90
15/2/2005	1,0200	-1,92%	1,0400	1,0400	1,0200	2.537	2.606,00
14/2/2005	1,0400	1,96%	1,0200	1,0400	1,0200	14.340	14.765,98
11/2/2005	1,0200	0,00%	1,0400	1,0400	1,0100	3.949	4.005,70
10/2/2005	1,0200	0,00%	1,0200	1,0300	1,0200	5.524	5.683,16
09/2/2005	1,0200	4,08%	1,0300	1,0300	1,0200	14.338	14.579,90
08/2/2005	0,9800	0,00%	0,9800	0,9800	0,9800	4.249	4.159,96
07/2/2005	0,9800	2,08%	1,0000	1,0000	0,9800	8.846	8.742,80
04/2/2005	0,9600	1,05%	0,9400	0,9600	0,9400	6.188	5.936,40
03/2/2005	0,9500	0,00%	0,9200	0,9500	0,9200	4.235	4.002,00
02/2/2005	0,9500	0,00%	0,9100	0,9600	0,9100	8.140	7.732,50
01/2/2005	0,9500	0,00%	0,9500	0,9500	0,9500	8.493	8.085,00
31/1/2005	0,9500	4,40%	0,9100	0,9500	0,9100	16.502	15.510,86
28/1/2005	0,9100	0,00%	0,8500	0,9100	0,8500	8.005	7.134,08
27/1/2005	0,9100	-1,09%	0,8800	0,9100	0,8600	12.163	10.719,12
26/1/2005	0,9200	10,84%	0,8000	0,9200	0,8000	9.761	8.788,00
25/1/2005	0,8300	5,06%	0,7900	0,8300	0,7900	10.809	8.678,00
24/1/2005	0,7900	-3,66%	0,8600	0,8600	0,7900	4.688	3.853,50
21/1/2005	0,8200	-1,20%	0,8300	0,8300	0,8200	2.096	1.717,00
20/1/2005	0,8300	-3,49%	0,8600	0,8600	0,8300	904	758,20
19/1/2005	0,8600	0,00%	0,8600	0,8600	0,8600	1.937	1.667,66
18/1/2005	0,8600	8,86%	0,8800	0,8800	0,8600	8.504	7.359,50
17/1/2005	0,7900	-8,14%	0,7800	0,8300	0,7800	9.033	7.170,50
14/1/2005	0,8600	-5,49%	0,8900	0,9100	0,8300	8.585	7.397,94
13/1/2005	0,9100	0,00%	0,8500	0,9100	0,8500	4.732	4.257,60
12/1/2005	0,9100	0,00%	0,8500	0,9100	0,8500	7.213	6.482,40
11/1/2005	0,9100	-7,14%	0,9500	0,9500	0,9100	24.055	22.120,00
10/1/2005	0,9800	3,16%	0,9800	0,9800	0,9100	36.675	35.735,90
07/1/2005	0,9500	3,26%	0,9200	0,9500	0,9200	2.757	2.595,00
05/1/2005	0,9200	2,22%	0,9700	0,9700	0,8200	9.585	8.631,30
04/1/2005	0,9000	11,11%	0,9000	0,9000	0,9000	30.675	27.533,48
03/1/2005	0,8100	10,96%	0,8100	0,8100	0,8100	5.801	4.681,40
31/12/2004	0,7300	1,39%	0,7300	0,7300	0,7300	9.849	7.144,00
30/12/2004	0,7200	2,86%	0,7100	0,7200	0,7100	2.945	2.104,80
29/12/2004	0,7000	-1,41%	0,7100	0,7100	0,7000	2.482	1.736,50
28/12/2004	0,7100	2,90%	0,6900	0,7200	0,6900	9.971	6.936,80
27/12/2004	0,6900	-10,39%	0,7500	0,7600	0,6900	7.721	5.545,00
24/12/2004	0,7700	-6,10%	0,7300	0,7700	0,7300	14.746	10.919,90
23/12/2004	0,8200	-10,87%	0,8900	0,8900	0,8200	12.796	10.843,40
22/12/2004	0,9200	-3,16%	0,9200	0,9200	0,8900	7.985	7.252,40
21/12/2004	0,9500	4,40%	0,9900	0,9900	0,9500	26.835	25.586,50
20/12/2004	0,9100	-8,08%	0,9900	0,9900	0,9100	15.276	14.199,50
17/12/2004	0,9900	11,24%	0,9900	0,9900	0,9900	29.956	29.604,40
16/12/2004	0,8900	11,25%	0,7600	0,8900	0,7600	66.496	59.028,20
15/12/2004	0,8000	-8,05%	0,8100	0,9100	0,8000	22.485	19.322,30
14/12/2004	0,8700	-11,22%	0,9800	0,9800	0,8700	15.551	14.256,00
13/12/2004	0,9800	11,36%	0,9500	0,9800	0,9200	33.296	31.794,88
10/12/2004	0,8800	11,39%	0,8800	0,8800	0,8800	28.059	24.676,80
09/12/2004	0,7900	11,27%	0,7900	0,7900	0,7900	25.963	20.479,80
08/12/2004	0,7100	1,43%	0,6300	0,7100	0,6300	5.967	4.161,80
07/12/2004	0,7000	11,11%	0,6600	0,7000	0,6600	28.886	19.666,30
06/12/2004	0,6300	-3,08%	0,6400	0,6500	0,6300	6.066	3.881,00
03/12/2004	0,6500	-2,99%	0,6700	0,6700	0,6400	5.129	3.393,00
02/12/2004	0,6700	0,00%	0,6300	0,6700	0,6300	5.249	3.518,14
01/12/2004	0,6700	3,08%	0,6200	0,7000	0,6200	882	580,70
30/11/2004	0,6500	-4,41%	0,7400	0,7400	0,6500	2.978	1.954,00
29/11/2004	0,6800	0,00%	0,6800	0,6800	0,6800	221	150,00
26/11/2004	0,6800	-1,45%	0,6800	0,6800	0,6800	4.974	3.382,50
25/11/2004	0,6900	2,99%	0,7000	0,7000	0,6700	5.018	3.400,00
24/11/2004	0,6700	0,00%	0,6700	0,6700	0,6700	6.309	4.232,80
23/11/2004	0,6700	-2,90%	0,6900	0,6900	0,6700	3.095	2.126,02
22/11/2004	0,6900	0,00%	0,6900	0,6900	0,6900	6.585	4.537,20
19/11/2004	0,6900	2,99%	0,6900	0,6900	0,6900	8.438	5.814,00
18/11/2004	0,6700	0,00%	0,6900	0,6900	0,6300	4.721	3.146,20
17/11/2004	0,6700	1,52%	0,6600	0,6900	0,6600	8.625	5.819,60
16/11/2004	0,6600	3,13%	0,6900	0,6900	0,6400	4.357	2.936,50
15/11/2004	0,6400	-11,11%	0,7900	0,7900	0,6400	16.048	10.970,00
12/11/2004	0,7200	12,50%	0,6800	0,7200	0,6800	22.299	15.610,54
11/11/2004	0,6400	0,00%	0,7200	0,7200	0,6400	4.103	2.728,40
10/11/2004	0,6400	1,59%	0,6600	0,6600	0,6400	2.151	1.422,50
09/11/2004	0,6300	0,00%	0,6300	0,6300	0,6300	6.397	4.060,00
08/11/2004	0,6300	-3,08%	0,6200	0,6300	0,6200	2.813	1.781,00
05/11/2004	0,6500	6,56%	0,6600	0,6800	0,6400	5.515	3.681,00
04/11/2004	0,6100	-3,17%	0,6100	0,6100	0,6100	2.515	1.527,60
03/11/2004	0,6300	-3,08%	0,6300	0,6300	0,6300	6.838	4.340,00
02/11/2004	0,6500	0,00%	0,6300	0,6600	0,6300	3.309	2.181,00
01/11/2004	0,6500	3,17%	0,6700	0,6700	0,6300	8.614	5.623,20
29/10/2004	0,6300	1,61%	0,5800	0,6300	0,5800	3.002	1.845,40
27/10/2004	0,6200	-1,59%	0,5600	0,6200	0,5600	4.721	2.836,00
26/10/2004	0,6300	-3,08%	0,6300	0,6300	0,6300	1.324	833,00
25/10/2004	0,6500	-5,80%	0,6900	0,6900	0,6300	2.074	1.363,60
22/10/2004	0,6900	11,29%	0,6900	0,6900	0,6900	1.213	836,00
21/10/2004	0,6200	5,08%	0,6200	0,6200	0,6200	5.943	3.663,04
20/10/2004	0,5900	1,72%	0,5400	0,5900	0,5400	6.949	4.009,90
19/10/2004	0,5800	9,43%	0,5800	0,5800	0,5800	8.283	2.931,20
18/10/2004	0,5300	0,00%	0,5400	0,5400	0,5300	7.026	3.768,60
15/10/2004	0,5300	0,00%	0,5300	0,5300	0,5300	2.890	1.519,60
14/10/2004	0,5300	1,92%	0,5300	0,5300	0,5300	979	514,48
13/10/2004	0,5200	0,00%	0,5100	0,5300	0,5100	1.654	864,00
12/10/2004	0,5200	-1,89%	0,5300	0,5300	0,5200	11.217	5.807,60
11/10/2004	0,5300	0,00%	0,5300	0,5300	0,5300	5.294	2.789,00
08/10/2004	0,5300	-1,85%	0,5300	0,5500	0,5300	2.901	1.574,30
07/10/2004	0,5400	0,00%	0,6100	0,6100	0,5400	13.224	7.328,30
06/10/2004	0,5400	0,00%	0,5400	0,5400	0,5400	1.659	902,12
05/10/2004	0,5400	0,00%	0,5600	0,5600	0,5400	937	513,00
04/10/2004	0,5400	-5,26%	0,5600	0,5600	0,5400	13.566	7.395,00
01/10/2004	0,5700	0,00%	0,5700	0,5700	0,5500	1.941	1.103,80
30/9/2004	0,5700	-3,39%	0,5900	0,5900	0,5700	9.474	5.471,70
29/9/2004	0,5900	0,00%	0,5800	0,6000	0,5800	3.165	1.870,50
28/9/2004	0,5900	-3,28%	0,5300	0,6100	0,5300	3.816	2.239,70
27/9/2004	0,6100	0,00%	0,6000	0,6100	0,6000	2.700	1.624,12
24/9/2004	0,6100	-1,61%	0,6100	0,6300	0,6100	6.099	3.797,70
23/9/2004	0,6200	1,64%	0,6000	0,6200	0,6000	1.390	841,80
22/9/2004	0,6100	1,67%	0,6300	0,6300	0,6100	4.610	2.845,00
21/9/2004	0,6000	0,00%	0,6000	0,6200	0,6000	10.820	6.508,60
20/9/2004	0,6000	-4,76%	0,6000	0,6300	0,6000	1.213	736,50
17/9/2004	0,6300	-4,55%	0,6600	0,6600	0,5900	7.919	4.782,80
16/9/2004	0,6600	-1,49%	0,6100	0,6600	0,6100	6.110	3.734,80
15/9/2004	0,6700	-10,67%	0,7100	0,7100	0,6700	2.537	1.734,00
14/9/2004	0,7500	8,70%	0,7500	0,7500	0,7500	11	8,30
13/9/2004	0,6900	-4,17%	0,6900	0,6900	0,6900	2.206	1.520,00
10/9/2004	0,7200	-4,00%	0,6700	0,7300	0,6700	2.890	2.007,50
09/9/2004	0,7500	7,14%	0,7500	0,7500	0,7500	22	16,60
08/9/2004	0,7000	0,00%	0,7000	0,7000	0,7000		,00
07/9/2004	0,7000	11,11%	0,7000	0,7000	0,6000	2.857	1.851,30
06/9/2004	0,6300	0,00%	0,6300	0,6300	0,6300	221	139,10
03/9/2004	0,6300	0,00%	0,6700	0,6700	0,6300	3.529	2.288,00
02/9/2004	0,6300	-4,55%	0,6600	0,6600	0,6300	10.800	6.929,80
01/9/2004	0,6600	-7,04%	0,6600	0,6600	0,6600	12.463	8.249,00
31/8/2004	0,7100	0,00%	0,7100	0,7100	0,7100	2.691	1.903,20
30/8/2004	0,7100	2,90%	0,7300	0,7300	0,7100	8.658	6.221,50
27/8/2004	0,6900	0,00%	0,6900	0,6900	0,6900		,00
26/8/2004	0,6900	-5,48%	0,6700	0,6900	0,6700	441	298,00
25/8/2004	0,7300	0,00%	0,7300	0,7300	0,7300	1.765	1.280,00
24/8/2004	0,7300	1,39%	0,7200	0,7300	0,7200	3.860	2.790,00
23/8/2004	0,7200	1,41%	0,6800	0,7200	0,6800	5.051	3.607,00
20/8/2004	0,7100	7,58%	0,6600	0,7100	0,6600	7.478	5.019,40
19/8/2004	0,6600	-8,33%	0,7200	0,7200	0,6600	574	392,80
18/8/2004	0,7200	0,00%	0,7200	0,7200	0,7200	772	553,00
17/8/2004	0,7200	0,00%	0,7200	0,7300	0,7200	1.489	1.068,20
16/8/2004	0,7200	0,00%	0,7300	0,7300	0,7200	3.401	2.486,20
12/8/2004	0,7200	4,35%	0,6900	0,7300	0,6900	13.346	9.437,00
11/8/2004	0,6900	-5,48%	0,7300	0,7300	0,6900	11.029	7.800,00
10/8/2004	0,7300	1,39%	0,7200	0,7300	0,7200	3.518	2.545,00
09/8/2004	0,7200	0,00%	0,7200	0,7200	0,7200		,00
06/8/2004	0,7200	5,88%	0,7200	0,7200	0,7200	2.206	1.580,00
05/8/2004	0,6800	7,94%	0,6300	0,6800	0,6300	6.949	4.560,00
04/8/2004	0,6300	-1,56%	0,6100	0,6300	0,6100	7.412	4.624,80
03/8/2004	0,6400	-1,54%	0,6800	0,6800	0,6100	6.044	3.698,80
02/8/2004	0,6500	-8,45%	0,7000	0,7000	0,6500	6.066	4.210,00
30/7/2004	0,7100	-1,39%	0,7200	0,7200	0,7100	21.618	15.317,00
29/7/2004	0,7200	-1,37%	0,7300	0,7300	0,7200	6.386	4.602,10
28/7/2004	0,7300	1,39%	0,7600	0,7600	0,7300	58.048	43.468,00
27/7/2004	0,7200	9,09%	0,7300	0,7300	0,7200	13.676	9.851,00
26/7/2004	0,6600	0,00%	0,7000	0,7300	0,6600	14.669	10.653,00
23/7/2004	0,6600	10,00%	0,5500	0,6600	0,5500	9.706	6.116,00
22/7/2004	0,6000	0,00%	0,6000	0,6000	0,6000	3.860	2.310,00
21/7/2004	0,6000	-1,64%	0,6100	0,6200	0,6000	7.103	4.318,70
20/7/2004	0,6100	-3,17%	0,6100	0,6100	0,6000	15.000	9.090,00
19/7/2004	0,6300	3,28%	0,6100	0,6400	0,6100	5.504	3.444,00
16/7/2004	0,6100	-6,15%	0,6000	0,6300	0,6000	24.232	14.837,70
15/7/2004	0,6500	-10,96%	0,6800	0,6800	0,6500	21.353	13.984,20
14/7/2004	0,7300	-7,59%	0,7600	0,7600	0,7300	24.430	18.385,50
13/7/2004	0,7900	1,28%	0,8000	0,8000	0,7900	23.504	18.667,70
12/7/2004	0,7800	1,30%	0,7700	0,7900	0,7700	7.555	,00
09/7/2004	0,7700	-1,28%	0,7900	0,7900	0,7500	11.790	9.099,10
08/7/2004	0,7800	6,85%	0,7800	0,7800	0,7800	15.904	12.401,20
07/7/2004	0,7300	-12,05%	0,8300	0,8400	0,7300	88.070	68.256,50
06/7/2004	0,8300	9,21%	0,8500	0,8500	0,6700	112.335	90.047,00
05/7/2004	0,7600	11,76%	0,7600	0,7600	0,7600	49.401	37.623,60
02/7/2004	0,6800	11,48%	0,6800	0,6800	0,6800	27.982	19.027,50
01/7/2004	0,6100	12,96%	0,5400	0,6100	0,5400	31.324	18.532,00
30/6/2004	0,5400	-8,47%	0,5500	0,5500	0,5400	164.883	89.802,56
29/6/2004	0,5900	-9,23%	0,6200	0,6300	0,5900	57.849	35.057,50
28/6/2004	0,6500	-10,96%	0,6600	0,6600	0,6500	48.653	31.892,62
25/6/2004	0,7300	-10,98%	0,7600	0,7600	0,7300	26.471	19.332,50
24/6/2004	0,8200	-6,82%	0,8200	0,8300	0,8200	56.614	46.600,00
23/6/2004	0,8800	-3,30%	0,8600	0,8800	0,8300	18.210	15.744,70
22/6/2004	0,9100	-9,90%	1,0000	1,0000	0,9100	24.667	23.141,40
21/6/2004	1,0100	-3,81%	1,1400	1,1400	1,0100	20.779	23.170,40
18/6/2004	1,0500	11,70%	0,9100	1,0500	0,9100	86.129	90.498,00
17/6/2004	0,9400	-7,84%	0,9400	0,9400	0,9400	54.827	51.698,40
16/6/2004	1,0200	-11,30%	1,0200	1,0200	1,0200	235.414	239.055,10
15/6/2004	1,1500	-12,21%	1,1500	1,1500	1,1500	51.353	59.131,20
14/6/2004	1,3100	-11,49%	1,3100	1,3100	1,3100	62.310	81.351,82
11/6/2004	1,4800	-9,20%	1,7400	1,7400	1,4800	89.647	140.956,60
10/6/2004	1,6300	-2,98%	1,6700	1,6700	1,5000	126.971	202.857,40
09/6/2004	1,6800	-11,11%	1,7900	1,8000	1,6800	23.265	40.589,30
08/6/2004	1,8900	0,00%	1,9000	1,9000	1,8100	35.790	66.810,00
07/6/2004	1,8900	1,61%	1,9700	1,9700	1,8100	38.096	71.353,20
04/6/2004	1,8600	-11,43%	2,0500	2,0500	1,8600	32.658	61.196,10
03/6/2004	2,1000	-5,83%	2,2300	2,2300	1,9800	51.143	109.220,40
02/6/2004	2,2300	-2,62%	2,2900	2,2900	2,1400	58.621	131.761,00
01/6/2004	2,2900	1,33%	2,2900	2,2900	2,2900	41.912	96.140,00
28/5/2004	2,2600	11,33%	2,0400	2,2600	1,9200	128.713	284.185,00
27/5/2004	2,0300	-0,49%	1,9000	2,0300	1,9000	69.320	139.769,00
26/5/2004	2,0400	7,94%	1,8900	2,0400	1,8900	45.529	92.507,20
25/5/2004	1,8900	1,07%	1,9000	1,9000	1,8900	34.886	66.161,20
24/5/2004	1,8700	-11,79%	1,9600	1,9600	1,8700	31.952	61.255,00
21/5/2004	2,1200	-1,85%	2,0900	2,1200	2,0900	16.776	35.585,10
20/5/2004	2,1600	-1,37%	2,2600	2,2600	1,9900	65.175	137.966,32
19/5/2004	2,1900	-3,95%	2,2800	2,2800	2,1900	72.915	166.247,20
18/5/2004	2,2800	0,00%	2,2800	2,2800	2,2800	61.765	141.120,00
17/5/2004	2,2800	4,59%	2,2600	2,2800	2,2600	68.382	155.880,00
14/5/2004	2,1800	-5,22%	2,3000	2,3000	2,1800	23.162	52.520,00
13/5/2004	2,3000	0,00%	2,3000	2,3000	2,3000	53.956	124.256,80
12/5/2004	2,3000	1,32%	2,3000	2,3000	2,3000	38.603	88.900,00
11/5/2004	2,2700	0,00%	2,3100	2,3100	2,2700	56.118	128.343,00
10/5/2004	2,2700	0,00%	2,3600	2,3600	2,2700	21.620	50.524,46
07/5/2004	2,2700	-2,16%	2,3600	2,3600	2,1600	56.449	129.102,40
06/5/2004	2,3200	-1,69%	2,2200	2,3200	2,2200	35.250	81.450,92
05/5/2004	2,3600	0,85%	2,4400	2,4400	2,3600	53.382	127.280,00
04/5/2004	2,3400	4,00%	2,4400	2,4400	2,2600	68.391	162.747,68
03/5/2004	2,2500	-0,88%	2,2700	2,2800	2,0900	41.813	94.484,80
30/4/2004	2,2700	-4,62%	2,3800	2,3800	2,2700	80.404	183.980,00
29/4/2004	2,3800	0,00%	2,2700	2,3800	2,1000	114.077	257.082,60
28/4/2004	2,3800	-0,42%	2,4200	2,4200	2,2800	67.456	161.623,60
27/4/2004	2,3900	-0,83%	2,2800	2,3900	2,2800	27.187	64.861,50
26/4/2004	2,4100	-1,23%	2,5200	2,5200	2,4100	21.507	52.710,00
23/4/2004	2,4400	2,52%	2,4200	2,4400	2,4200	41.912	102.120,00
22/4/2004	2,3800	-2,86%	2,3800	2,4300	2,3800	68.715	165.295,88
21/4/2004	2,4500	3,81%	2,4500	2,4500	2,4500	39.871	97.605,00
20/4/2004	2,3600	1,72%	2,4800	2,4800	2,3600	46.643	112.104,00
19/4/2004	2,3200	-11,79%	2,6700	2,6700	2,3200	30.849	77.942,50
16/4/2004	2,6300	0,00%	2,7000	2,7000	2,4700	69.551	181.895,00
15/4/2004	2,6300	-2,59%	2,7200	2,7200	2,4500	69.673	185.513,00
14/4/2004	2,7000	0,00%	2,7000	2,7000	2,7000	43.015	116.220,00
13/4/2004	2,7000	0,00%	2,7000	2,7000	2,7000	71.746	193.849,00
08/4/2004	2,7000	1,89%	2,7000	2,7000	2,7000	39.706	107.280,00
07/4/2004	2,6500	0,76%	2,6500	2,6500	2,6500	44.872	118.796,04
06/4/2004	2,6300	0,00%	2,6300	2,6300	2,6300	147.022	386.570,00
05/4/2004	2,6300	0,77%	2,6300	2,6300	2,6300	126.066	331.470,00
02/4/2004	2,6100	0,00%	2,6100	2,6100	2,6100	133.467	348.508,80
01/4/2004	2,6100	3,57%	2,7000	2,7000	2,5200	75.408	196.268,60
31/3/2004	2,5200	0,80%	2,5000	2,5200	2,5000	174.430	439.269,00
30/3/2004	2,5000	5,93%	2,4500	2,5000	2,4500	177.023	442.382,34
29/3/2004	2,3600	11,32%	2,1900	2,3600	2,1900	78.860	176.630,00
26/3/2004	2,1200	6,00%	2,1200	2,1200	2,1200	88.313	187.363,80
24/3/2004	2,0000	-1,96%	2,0400	2,0400	1,8700	35.305	68.971,90
23/3/2004	2,0400	4,08%	2,0800	2,0800	2,0400	204.953	421.447,56
22/3/2004	1,9600	-4,85%	2,0800	2,0800	1,9600	36.893	74.345,00
19/3/2004	2,0600	0,00%	2,0700	2,0700	1,9800	144.982	298.110,00
18/3/2004	2,0600	-3,74%	1,9400	2,0900	1,9400	127.500	263.073,80
17/3/2004	2,1400	1,42%	2,1600	2,1600	2,1400	18.474	39.553,00
16/3/2004	2,1100	3,43%	2,0400	2,1100	2,0400	9.488	19.938,06
15/3/2004	2,0400	-1,92%	2,0100	2,0800	2,0100	71.901	147.314,30
12/3/2004	2,0800	4,00%	2,0900	2,0900	2,0300	105.937	217.519,50
11/3/2004	2,0000	-9,09%	2,1800	2,1800	2,0000	22.114	45.675,40
10/3/2004	2,2000	-0,45%	2,3300	2,3300	2,1200	41.896	92.764,60
09/3/2004	2,2100	-2,64%	2,2500	2,2500	2,2100	45.452	100.865,90
08/3/2004	2,2700	-6,97%	2,5400	2,5400	2,2700	54.748	132.935,16
05/3/2004	2,4400	-3,94%	2,2700	2,5100	2,2700	58.401	144.665,00
04/3/2004	2,5400	0,79%	2,5200	2,5400	2,4800	97.368	244.462,90
03/3/2004	2,5200	-1,56%	2,6400	2,6400	2,5200	55.787	141.392,40
02/3/2004	2,5600	4,49%	2,4500	2,5600	2,4500	34.489	86.623,40
01/3/2004	2,4500	-9,93%	2,6700	2,6700	2,4500	28.169	72.354,00
27/2/2004	2,7200	1,49%	2,6000	2,8700	2,6000	138.728	378.290,70
26/2/2004	2,6800	0,00%	2,4900	2,6800	2,4900	106.511	280.563,40
25/2/2004	2,6800	8,06%	2,1900	2,6800	2,1900	146.107	364.902,70
24/2/2004	2,4800	-11,74%	2,6300	2,6300	2,4800	72.115	180.159,10
20/2/2004	2,8100	-11,91%	2,8300	2,8300	2,8100	64.213	181.125,40
19/2/2004	3,1900	0,00%	3,3500	3,3500	3,1900	29.239	95.030,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%