Συνεχης ενημερωση

KLEEMAN HELLAS (ΚΛΕΜ)

2,0200 €

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
18/4/2005	2,3600	-0,84%	2,3400	2,3700	2,3300	16.975	39.959,00
15/4/2005	2,3800	0,00%	2,3600	2,3800	2,3600	8.664	20.577,68
14/4/2005	2,3800	0,00%	2,3700	2,3900	2,3700	6.773	16.096,08
13/4/2005	2,3800	0,00%	2,3500	2,3900	2,3500	6.154	14.618,98
12/4/2005	2,3800	0,00%	2,3700	2,3800	2,3300	12.992	30.582,48
11/4/2005	2,3800	0,00%	2,4500	2,4600	2,3400	2.624	6.231,82
08/4/2005	2,3800	-0,83%	2,4000	2,4100	2,3800	4.895	11.708,20
07/4/2005	2,4000	0,42%	2,3900	2,4000	2,3800	3.351	8.027,40
06/4/2005	2,3900	0,84%	2,3700	2,3900	2,3600	1.954	4.644,80
05/4/2005	2,3700	0,85%	2,3500	2,4200	2,3500	17.026	40.341,32
04/4/2005	2,3500	-1,26%	2,3800	2,3800	2,3500	5.078	12.062,00
01/4/2005	2,3800	0,85%	2,3600	2,3800	2,3300	9.152	21.508,40
31/3/2005	2,3600	0,00%	2,3600	2,3800	2,3600	17.961	42.642,44
30/3/2005	2,3600	-0,42%	2,3800	2,4000	2,3300	42.596	100.745,40
29/3/2005	2,3700	-0,42%	2,3200	2,4200	2,3200	11.643	27.500,06
24/3/2005	2,3800	0,00%	2,3800	2,4500	2,3800	3.992	9.598,00
23/3/2005	2,3800	0,85%	2,3600	2,4100	2,3600	261.837	618.312,40
22/3/2005	2,3600	0,43%	2,3700	2,3800	2,3500	7.920	18.731,60
21/3/2005	2,3500	-2,89%	2,3900	2,3900	2,3300	4.127.767	9.823.290,94
18/3/2005	2,4200	1,26%	2,3800	2,4300	2,3700	10.967	26.330,80
17/3/2005	2,3900	-0,83%	2,4200	2,4200	2,3900	16.303	39.088,60
16/3/2005	2,4100	0,84%	2,4100	2,4300	2,4100	16.622	40.173,08
15/3/2005	2,3900	-3,24%	2,4800	2,4800	2,3800	43.006	103.678,40
11/3/2005	2,4700	-0,40%	2,4800	2,5600	2,4500	20.850	51.549,24
10/3/2005	2,4800	-3,13%	2,5500	2,5600	2,4800	32.312	81.307,80
09/3/2005	2,5600	0,39%	2,5600	2,5700	2,5500	5.660	14.488,80
08/3/2005	2,5500	-1,16%	2,5500	2,6000	2,5500	2.185	5.609,80
07/3/2005	2,5800	0,00%	2,5800	2,6200	2,5600	9.727	25.240,20
04/3/2005	2,5800	-0,39%	2,5900	2,5900	2,5700	12.341	31.829,68
03/3/2005	2,5900	-0,77%	2,6200	2,6200	2,5700	20.064	51.944,60
02/3/2005	2,6100	-1,88%	2,6000	2,6400	2,5900	12.400	32.291,28
01/3/2005	2,6600	-0,75%	2,6900	2,6900	2,6500	15.009	39.946,84
28/2/2005	2,6800	1,13%	2,6400	2,7000	2,6200	20.873	55.933,40
25/2/2005	2,6500	-0,75%	2,6100	2,7100	2,6100	15.459	41.073,08
24/2/2005	2,6700	-0,37%	2,6800	2,6900	2,6700	10.366	27.716,12
23/2/2005	2,6800	-0,37%	2,6700	2,6800	2,6700	3.572	9.550,00
22/2/2005	2,6900	-0,74%	2,7100	2,7100	2,6600	13.593	36.512,00
21/2/2005	2,7100	1,50%	2,6200	2,7100	2,6200	17.066	45.964,28
18/2/2005	2,6700	-1,11%	2,7100	2,7100	2,6700	20.751	55.540,26
17/2/2005	2,7000	0,00%	2,7000	2,7400	2,6900	28.757	77.847,08
16/2/2005	2,7000	2,66%	2,6700	2,7300	2,6700	68.996	186.641,86
15/2/2005	2,6300	1,94%	2,6000	2,6400	2,6000	31.073	81.264,60
14/2/2005	2,5800	-0,39%	2,5900	2,6100	2,5700	6.130	15.836,32
11/2/2005	2,5900	0,39%	2,5900	2,6200	2,5700	11.963	30.981,52
10/2/2005	2,5800	0,39%	2,5700	2,6000	2,5500	23.005	59.294,00
09/2/2005	2,5700	0,00%	2,5200	2,5700	2,5200	10.652	27.215,20
08/2/2005	2,5700	-1,53%	2,5700	2,6200	2,5200	12.685	32.602,56
07/2/2005	2,6100	1,16%	2,6200	2,6200	2,5700	10.442	27.094,40
04/2/2005	2,5800	1,98%	2,5500	2,5900	2,5400	8.981	22.992,80
03/2/2005	2,5300	-0,78%	2,5600	2,5800	2,5200	17.648	44.836,80
02/2/2005	2,5500	-2,67%	2,6100	2,6100	2,5400	31.251	80.296,80
01/2/2005	2,6200	-2,24%	2,6800	2,6800	2,6100	17.143	45.252,20
31/1/2005	2,6800	2,68%	2,6300	2,7300	2,6300	106.895	287.727,60
28/1/2005	2,6100	2,76%	2,5200	2,6100	2,5200	48.561	125.602,84
27/1/2005	2,5400	-0,39%	2,5700	2,5800	2,5100	23.780	60.581,72
26/1/2005	2,5500	0,39%	2,5600	2,5600	2,5300	25.785	65.674,34
25/1/2005	2,5400	0,00%	2,5400	2,5500	2,5200	26.503	67.269,00
24/1/2005	2,5400	2,42%	2,4600	2,5400	2,4600	32.722	81.993,90
21/1/2005	2,4800	0,81%	2,4300	2,4800	2,4200	155.405	384.036,08
20/1/2005	2,4600	-0,40%	2,4600	2,4600	2,4300	9.198	22.464,80
19/1/2005	2,4700	-0,40%	2,4800	2,4800	2,4600	12.774	31.491,44
18/1/2005	2,4800	-0,80%	2,5000	2,5200	2,4700	17.055	42.450,64
17/1/2005	2,5000	0,81%	2,4800	2,5200	2,4700	35.447	88.660,48
14/1/2005	2,4800	0,00%	2,4800	2,4900	2,4600	31.579	78.175,94
13/1/2005	2,4800	0,00%	2,4700	2,5300	2,4700	159.976	401.376,98
12/1/2005	2,4800	3,77%	2,4100	2,5000	2,4100	41.783	102.678,24
11/1/2005	2,3900	-0,42%	2,4000	2,4100	2,3800	22.963	54.815,20
10/1/2005	2,4000	1,27%	2,3800	2,4300	2,3700	14.635	34.876,76
07/1/2005	2,3700	0,00%	2,3200	2,4200	2,3200	24.327	57.841,58
05/1/2005	2,3700	-0,84%	2,3700	2,4300	2,3600	17.555	41.984,20
04/1/2005	2,3900	-0,83%	2,4100	2,4100	2,3700	23.287	55.688,60
03/1/2005	2,4100	1,26%	2,4000	2,4700	2,3800	18.803	45.481,60
31/12/2004	2,3800	0,00%	2,4000	2,4000	2,3500	1.366	3.242,00
30/12/2004	2,3800	0,00%	2,3800	2,3800	2,3800	1.681	4.000,00
29/12/2004	2,3800	3,48%	2,3100	2,3800	2,3100	3.719	8.800,00
28/12/2004	2,3000	-2,13%	2,3500	2,3600	2,3000	14.795	34.482,52
27/12/2004	2,3500	0,86%	2,3600	2,3800	2,3400	13.971	32.912,00
24/12/2004	2,3300	0,00%	2,3400	2,3400	2,3300	4.622	10.822,00
23/12/2004	2,3300	-0,43%	2,3800	2,3800	2,3300	20.694	48.606,80
22/12/2004	2,3400	0,00%	2,3600	2,3700	2,3400	40.787	95.888,84
21/12/2004	2,3400	-1,27%	2,3700	2,3700	2,3400	4.666	10.971,48
20/12/2004	2,3700	-1,25%	2,2800	2,4300	2,2800	4.805	11.435,04
17/12/2004	2,4000	-0,83%	2,4000	2,4100	2,4000	2.416	5.810,60
16/12/2004	2,4200	2,54%	2,3600	2,4200	2,3600	6.723	16.049,60
15/12/2004	2,3600	-1,26%	2,3900	2,3900	2,3400	9.664	22.774,00
14/12/2004	2,3900	-0,83%	2,4100	2,4100	2,3900	8.236	19.750,80
13/12/2004	2,4100	0,42%	2,4100	2,4300	2,4000	4.885	11.771,50
10/12/2004	2,4000	-1,64%	2,4300	2,4300	2,4000	4.811	11.639,80
09/12/2004	2,4400	-0,81%	2,4700	2,4700	2,4300	4.731	11.554,76
08/12/2004	2,4600	0,00%	2,4500	2,4600	2,4300	22.606	55.322,40
07/12/2004	2,4600	2,07%	2,4300	2,4600	2,4200	77.448	188.524,60
06/12/2004	2,4100	2,99%	2,3400	2,4200	2,3400	21.278	51.064,28
03/12/2004	2,3400	-1,27%	2,3800	2,3800	2,3400	12.521	29.632,00
02/12/2004	2,3700	2,16%	2,3200	2,3800	2,3200	7.143	16.898,00
01/12/2004	2,3200	-1,69%	2,3300	2,3300	2,2900	10.891	25.199,80
30/11/2004	2,3600	-0,84%	2,3500	2,3600	2,3200	4.462	10.480,52
29/11/2004	2,3800	0,42%	2,3300	2,4000	2,3100	18.623	43.873,76
26/11/2004	2,3700	0,00%	2,3700	2,3800	2,3500	2.296	5.447,14
25/11/2004	2,3700	3,95%	2,3000	2,3700	2,2800	12.461	28.977,38
24/11/2004	2,2800	-0,44%	2,3000	2,3300	2,2800	8.362	19.194,80
23/11/2004	2,2900	-1,29%	2,3200	2,3200	2,2800	11.261	25.864,40
22/11/2004	2,3200	-0,43%	2,3000	2,3300	2,3000	2.437	5.648,40
19/11/2004	2,3300	-2,10%	2,3600	2,3700	2,3300	8.026	18.858,40
18/11/2004	2,3800	-1,24%	2,4000	2,4000	2,3800	10.147	24.217,00
17/11/2004	2,4100	0,00%	2,3800	2,4100	2,3800	14.311	34.160,10
16/11/2004	2,4100	0,00%	2,3900	2,4300	2,3800	28.930	69.442,00
15/11/2004	2,4100	-0,82%	2,3900	2,4500	2,3900	25.175	60.994,04
12/11/2004	2,4300	0,83%	2,4600	2,4800	2,4100	18.509	44.747,04
11/11/2004	2,4100	2,55%	2,3600	2,4500	2,3500	83.341	198.845,44
10/11/2004	2,3500	2,62%	2,3100	2,3500	2,2900	26.348	61.385,94
09/11/2004	2,2900	1,78%	2,2800	2,3100	2,2800	13.803	31.596,60
08/11/2004	2,2500	3,21%	2,1600	2,2500	2,1600	35.611	79.104,40
05/11/2004	2,1800	-0,46%	2,1900	2,2100	2,1600	17.223	37.623,92
04/11/2004	2,1900	3,30%	2,1300	2,1900	2,1200	12.624	27.143,06
03/11/2004	2,1200	0,47%	2,1300	2,1300	2,1000	4.160	8.823,20
02/11/2004	2,1100	-0,94%	2,1200	2,1700	2,1100	5.546	11.827,60
01/11/2004	2,1300	0,00%	2,0900	2,1300	2,0900	4.548	9.594,24
29/10/2004	2,1300	1,91%	2,0900	2,1300	2,0900	4.391	9.227,80
27/10/2004	2,0900	-2,34%	2,1400	2,1400	2,0900	8.313	17.546,12
26/10/2004	2,1400	-1,83%	2,1200	2,1600	2,1200	1.235	2.646,32
25/10/2004	2,1800	0,93%	2,1600	2,1800	2,1300	3.551	7.615,60
22/10/2004	2,1600	1,41%	2,1300	2,1600	2,1100	6.941	14.878,68
21/10/2004	2,1300	0,00%	2,1100	2,1700	2,1100	15.946	34.165,00
20/10/2004	2,1300	1,91%	2,0600	2,1300	2,0600	8.152	17.229,16
19/10/2004	2,0900	0,48%	2,0800	2,1200	2,0700	6.408	10.993,40
18/10/2004	2,0800	-0,48%	2,0900	2,0900	2,0700	5.765	11.996,40
15/10/2004	2,0900	0,00%	2,0900	2,1100	2,0900	655	1.376,32
14/10/2004	2,0900	0,00%	2,0800	2,0900	2,0800	861	1.792,40
13/10/2004	2,0900	-0,48%	2,1100	2,1100	2,0900	1.870	3.928,00
12/10/2004	2,1000	0,00%	2,1000	2,1300	2,0900	3.193	6.721,40
11/10/2004	2,1000	0,48%	2,0900	2,1000	2,0900	704	1.478,64
08/10/2004	2,0900	-0,48%	2,1000	2,1000	2,0800	7.992	16.717,48
07/10/2004	2,1000	0,48%	2,0900	2,1300	2,0700	4.328	9.082,60
06/10/2004	2,0900	0,00%	2,0800	2,0900	2,0800	2.151	4.496,76
05/10/2004	2,0900	0,00%	2,0800	2,0900	2,0800	3.765	7.858,56
04/10/2004	2,0900	0,00%	2,0900	2,1200	2,0900	3.511	7.360,12
01/10/2004	2,0900	1,95%	2,0300	2,0900	2,0200	1.349	2.777,40
30/9/2004	2,0500	-1,44%	2,0500	2,0500	2,0000	8.446	17.171,00
29/9/2004	2,0800	0,48%	2,0500	2,0800	2,0500	5.265	10.915,58
28/9/2004	2,0700	-0,48%	2,0700	2,0700	2,0500	8.847	18.215,10
27/9/2004	2,0800	-1,89%	2,0700	2,0900	2,0700	2.427	5.033,90
24/9/2004	2,1200	-0,47%	2,1300	2,1300	2,1000	1.975	4.196,20
23/9/2004	2,1300	0,47%	2,1200	2,1300	2,0800	1.193	2.509,56
22/9/2004	2,1200	0,47%	2,1100	2,1200	2,1100	408	859,42
21/9/2004	2,1100	-1,40%	2,1000	2,1300	2,0800	7.164	14.999,20
20/9/2004	2,1400	1,90%	2,1000	2,1400	2,1000	2.668	5.627,80
17/9/2004	2,1000	0,00%	2,1000	2,1000	2,1000	271	564,50
16/9/2004	2,1000	-1,87%	2,1400	2,1400	2,1000	1.954	4.122,60
15/9/2004	2,1400	-0,47%	2,1100	2,1400	2,1000	3.403	7.236,00
14/9/2004	2,1500	1,42%	2,1500	2,1500	2,1200	2.221	4.761,54
13/9/2004	2,1200	-0,93%	2,1300	2,1800	2,1000	3.670	7.793,00
10/9/2004	2,1400	0,00%	2,1100	2,1400	2,0900	37.974	80.205,00
09/9/2004	2,1400	-0,93%	2,1500	2,1600	2,1400	3.361	7.218,00
08/9/2004	2,1600	-0,92%	2,1900	2,2000	2,1600	1.731	3.776,76
07/9/2004	2,1800	-0,46%	2,1600	2,1800	2,1500	6.639	14.324,60
06/9/2004	2,1900	-0,90%	2,2100	2,2100	2,1500	3.677	8.003,60
03/9/2004	2,2100	0,91%	2,1900	2,2100	2,1900	1.870	4.125,80
02/9/2004	2,1900	3,30%	2,1400	2,1900	2,1200	12.187	26.226,00
01/9/2004	2,1200	0,00%	2,1300	2,1300	2,1000	5.693	12.115,40
31/8/2004	2,1200	0,00%	2,0900	2,1200	2,0900	8.408	17.766,18
30/8/2004	2,1200	0,47%	2,1100	2,1300	2,0800	5.252	11.054,20
27/8/2004	2,1100	0,48%	2,0900	2,1100	2,0900	4.238	8.913,50
26/8/2004	2,1000	0,00%	2,1300	2,1300	2,1000	2.542	5.354,80
25/8/2004	2,1000	-1,41%	2,1000	2,1300	2,0700	14.526	30.432,56
24/8/2004	2,1300	-0,47%	2,1000	2,1300	2,0900	4.412	9.325,40
23/8/2004	2,1400	1,90%	2,1300	2,1400	2,1000	3.803	8.064,00
20/8/2004	2,1000	-1,87%	2,1300	2,1300	2,1000	1.290	2.734,12
19/8/2004	2,1400	-0,47%	2,1500	2,1500	2,1000	3.277	6.924,20
18/8/2004	2,1500	-0,46%	2,1400	2,1500	2,1200	3.803	8.147,00
17/8/2004	2,1600	0,93%	2,1400	2,1600	2,1400	330	709,72
16/8/2004	2,1400	0,00%	2,1700	2,1700	2,1400	693	1.493,00
12/8/2004	2,1400	0,00%	2,1400	2,1600	2,1200	5.294	11.305,00
11/8/2004	2,1400	0,00%	2,1400	2,1400	2,1100	4.517	9.654,60
10/8/2004	2,1400	-0,47%	2,1700	2,1700	2,0800	11.711	24.965,60
09/8/2004	2,1500	-0,46%	2,1100	2,1500	2,1100	2.679	5.734,40
06/8/2004	2,1600	0,47%	2,1300	2,1600	2,1100	891	1.899,88
05/8/2004	2,1500	-0,92%	2,1500	2,1500	2,1300	5.654	12.099,02
04/8/2004	2,1700	-0,91%	2,1900	2,1900	2,1300	7.731	16.698,00
03/8/2004	2,1900	-0,45%	2,2000	2,2000	2,1700	3.256	7.118,40
02/8/2004	2,2000	-2,22%	2,2600	2,2600	2,2000	660	1.463,72
30/7/2004	2,2500	-0,44%	2,2800	2,2800	2,2100	2.672	5.986,52
29/7/2004	2,2600	1,35%	2,2200	2,2600	2,2000	1.349	3.003,52
28/7/2004	2,2300	1,83%	2,1900	2,2400	2,1900	2.983	6.652,80
27/7/2004	2,1900	1,86%	2,1400	2,1900	2,0900	54.597	114.859,60
26/7/2004	2,1500	0,00%	2,1500	2,1700	2,1500	3.298	7.116,80
23/7/2004	2,1500	0,00%	2,1300	2,1500	2,1200	3.590	7.651,86
22/7/2004	2,1500	-1,83%	2,1500	2,1500	2,1300	1.261	2.705,20
21/7/2004	2,1900	0,00%	2,2000	2,2100	2,1900	3.193	7.012,00
20/7/2004	2,1900	0,00%	2,1900	2,2100	2,1600	7.227	15.796,60
19/7/2004	2,1900	0,00%	2,1900	2,2300	2,1800	5.567	12.232,80
16/7/2004	2,1900	0,00%	2,1900	2,2000	2,1900	11.408	25.027,20
15/7/2004	2,1900	-0,45%	2,2000	2,2000	2,1900	5.546	12.188,80
14/7/2004	2,2000	0,00%	2,1900	2,2000	2,1800	6.731	14.752,96
13/7/2004	2,2000	319,85%	2,1700	2,2000	2,1700	6.282	13.704,40
12/7/2004	0,5240	-76,40%	0,5330	0,5330	0,5240	18.326	9.690,60
09/7/2004	2,2200	0,91%	2,1800	2,2200	2,1800	2.078	4.594,84
08/7/2004	2,2000	-1,79%	2,1800	2,2000	2,1500	8.068	17.672,60
07/7/2004	2,2400	0,00%	2,2400	2,2400	2,1500	2.164	4.740,60
06/7/2004	2,2400	1,36%	2,2100	2,2400	2,1900	2.206	4.904,20
05/7/2004	2,2100	1,38%	2,2200	2,2200	2,1000	1.471	3.188,80
02/7/2004	2,1800	0,00%	2,1800	2,2000	2,1800	420	920,00
01/7/2004	2,1800	0,00%	2,1700	2,1800	2,1600	2.920	6.346,40
30/6/2004	2,1800	0,46%	2,1700	2,1900	2,1400	4.154	8.995,02
29/6/2004	2,1700	0,00%	2,1500	2,1700	2,1400	24.106	51.730,24
28/6/2004	2,1700	1,40%	2,0900	2,1700	2,0800	4.496	9.593,60
25/6/2004	2,1400	-0,47%	2,1200	2,1700	2,0600	7.248	15.452,00
24/6/2004	2,1500	-3,59%	2,1300	2,1900	2,1200	4.118	8.921,60
23/6/2004	2,2300	-3,88%	2,2300	2,2400	2,1600	2.231	4.943,80
22/6/2004	2,3200	5,45%	2,1800	2,3800	2,1000	16.925	36.960,64
21/6/2004	2,2000	-1,79%	2,2400	2,2500	2,1900	13.551	30.035,80
18/6/2004	2,2400	0,90%	2,2000	2,2900	2,2000	14.339	32.037,28
17/6/2004	2,2200	-0,89%	2,2400	2,2700	2,2200	5.303	11.820,80
16/6/2004	2,2400	-0,88%	2,2600	2,3000	2,2400	6.200	13.924,52
15/6/2004	2,2600	0,44%	2,3400	2,3400	2,2500	311	704,16
14/6/2004	2,2500	0,00%	2,2500	2,2500	2,2400	40.064	89.995,60
11/6/2004	2,2500	0,45%	2,2600	2,2800	2,2400	39.148	88.027,60
10/6/2004	2,2400	0,90%	2,2200	2,2700	2,2200	74.324	166.510,44
09/6/2004	2,2200	-2,63%	2,2700	2,2800	2,2200	67.566	151.687,40
08/6/2004	2,2800	-2,15%	2,3200	2,3200	2,2800	1.134	2.600,80
07/6/2004	2,3300	0,87%	2,3000	2,3300	2,2900	3.530	8.115,80
04/6/2004	2,3100	1,76%	2,2700	2,3100	2,2700	8.580	19.694,80
03/6/2004	2,2700	-0,44%	2,2600	2,3000	2,2600	5.471	12.495,52
02/6/2004	2,2800	-1,30%	2,3200	2,3300	2,2800	11.051	25.332,40
01/6/2004	2,3100	-0,86%	2,3300	2,3400	2,3000	71.956	167.716,40
28/5/2004	2,3300	0,43%	2,3300	2,3300	2,3300	1.050	2.450,00
27/5/2004	2,3200	2,65%	2,2800	2,3300	2,2700	2.139	4.884,96
26/5/2004	2,2600	-0,44%	2,2800	2,2800	2,2600	3.223	7.306,08
25/5/2004	2,2700	-1,30%	2,2800	2,2800	2,2700	693	1.579,40
24/5/2004	2,3000	-1,29%	2,3300	2,3600	2,2800	149.636	348.745,56
21/5/2004	2,3300	1,30%	2,3100	2,3300	2,3100	5.366	12.451,40
20/5/2004	2,3000	-0,86%	2,3000	2,3100	2,3000	1.050	2.420,40
19/5/2004	2,3200	-1,28%	2,3300	2,3400	2,3200	861	2.010,60
18/5/2004	2,3500	-1,26%	2,3800	2,3900	2,3500	62.754	149.224,46
17/5/2004	2,3800	0,00%	2,3800	2,3800	2,3700	238.874	568.474,00
14/5/2004	2,3800	0,00%	2,3900	2,3900	2,3700	33.243	79.190,36
13/5/2004	2,3800	0,00%	2,3900	2,3900	2,3700	22.291	53.049,40
12/5/2004	2,3800	0,00%	2,3800	2,3800	2,3800	17.228	41.000,00
11/5/2004	2,3800	-0,42%	2,3800	2,3800	2,3700	20.358	48.439,80
10/5/2004	2,3900	0,42%	2,3800	2,3900	2,3600	39.472	93.822,16
07/5/2004	2,3800	0,00%	2,3800	2,3800	2,3600	54.750	130.163,20
06/5/2004	2,3800	0,00%	2,3800	2,3800	2,3700	42.890	101.966,80
05/5/2004	2,3800	0,00%	2,3800	2,3800	2,3700	21.072	50.110,00
04/5/2004	2,3800	-0,42%	2,3800	2,3900	2,3700	8.315	19.789,00
03/5/2004	2,3900	0,42%	2,3800	2,4000	2,3800	6.227	14.844,08
30/4/2004	2,3800	-0,42%	2,3800	2,3900	2,3700	15.547	37.036,00
29/4/2004	2,3900	-0,83%	2,3900	2,4000	2,3800	11.801	28.133,96
28/4/2004	2,4100	0,84%	2,3800	2,4100	2,3800	5.633	13.470,46
27/4/2004	2,3900	0,00%	2,3900	2,4000	2,3800	10.311	24.590,88
26/4/2004	2,3900	-0,42%	2,3900	2,4200	2,3900	3.824	9.172,40
23/4/2004	2,4000	-1,23%	2,4400	2,4400	2,4000	24.301	58.569,44
22/4/2004	2,4300	0,83%	2,4200	2,4400	2,4000	4.664	11.293,80
21/4/2004	2,4100	-1,63%	2,3800	2,4200	2,3800	1.143	2.735,92
20/4/2004	2,4500	1,24%	2,4100	2,4500	2,4100	8.404	20.445,20
19/4/2004	2,4200	-0,41%	2,4200	2,4200	2,4200	672	1.625,60
16/4/2004	2,4300	0,00%	2,4500	2,4500	2,4300	4.748	11.560,00
15/4/2004	2,4300	0,41%	2,4100	2,4500	2,3800	21.345	51.146,40
14/4/2004	2,4200	0,41%	2,3900	2,4200	2,3800	6.172	14.817,18
13/4/2004	2,4100	-0,41%	2,4700	2,4700	2,4100	3.181	7.781,68
08/4/2004	2,4200	-0,82%	2,4200	2,4400	2,4000	7.248	17.593,40
07/4/2004	2,4400	0,83%	2,4000	2,4400	2,4000	765	1.838,48
06/4/2004	2,4200	1,26%	2,4100	2,4200	2,4000	3.109	7.481,40
05/4/2004	2,3900	0,00%	2,4100	2,4100	2,3900	10.273	24.685,80
02/4/2004	2,3900	-0,42%	2,3900	2,4300	2,3800	12.103	29.124,64
01/4/2004	2,4000	0,42%	2,3800	2,4200	2,3500	23.413	55.686,64
31/3/2004	2,3900	-2,45%	2,4000	2,4000	2,3900	6.681	15.987,80
30/3/2004	2,4500	0,82%	2,4300	2,4500	2,4000	9.517	23.255,20
29/3/2004	2,4300	0,83%	2,4100	2,4300	2,3800	11.597	28.002,00
26/3/2004	2,4100	3,88%	2,3600	2,4100	2,3300	9.454	22.511,20
24/3/2004	2,3200	0,00%	2,3400	2,3400	2,3000	15.232	35.258,00
23/3/2004	2,3200	4,04%	2,2000	2,3200	2,2000	17.992	40.647,00
22/3/2004	2,2300	-4,29%	2,3000	2,3200	2,1900	52.733	118.658,20
19/3/2004	2,3300	-2,10%	2,3800	2,4000	2,3200	31.241	73.179,80
18/3/2004	2,3800	0,00%	2,3800	2,3900	2,3600	69.750	165.919,40
17/3/2004	2,3800	0,00%	2,4300	2,4300	2,3700	17.143	40.813,70
16/3/2004	2,3800	0,00%	2,3900	2,3900	2,3600	25.211	60.013,40
15/3/2004	2,3800	-1,24%	2,3800	2,4100	2,3700	98.113	233.529,00
12/3/2004	2,4100	0,42%	2,3800	2,4100	2,3700	22.690	54.240,80
11/3/2004	2,4000	-1,64%	2,3900	2,4000	2,3700	47.397	112.996,40
10/3/2004	2,4400	0,41%	2,4300	2,4400	2,4000	11.889	28.709,36
09/3/2004	2,4300	-3,57%	2,5000	2,5200	2,4300	7.668	19.022,60
08/3/2004	2,5200	1,61%	2,5700	2,6300	2,5100	24.593	62.424,30
05/3/2004	2,4800	2,90%	2,4400	2,5200	2,4400	52.691	130.885,20
04/3/2004	2,4100	0,84%	2,3900	2,4300	2,3900	25.106	60.483,60
03/3/2004	2,3900	0,42%	2,3800	2,3900	2,3800	54.540	129.958,60
02/3/2004	2,3800	-2,86%	2,4500	2,4500	2,3800	55.292	132.531,24
01/3/2004	2,4500	2,94%	2,3900	2,4600	2,3800	82.303	199.218,32
27/2/2004	2,3800	-0,42%	2,4000	2,4100	2,3800	11.219	26.878,80
26/2/2004	2,3900	2,14%	2,3800	2,4100	2,3500	17.614	41.983,12
25/2/2004	2,3400	0,00%	2,3400	2,3600	2,3400	13.824	32.385,60
24/2/2004	2,3400	-2,09%	2,3800	2,3800	2,3300	35.018	82.283,28
20/2/2004	2,3900	0,00%	2,3900	2,4000	2,3800	39.119	93.561,80
19/2/2004	2,3900	-0,83%	2,4100	2,4500	2,3900	15.631	37.762,00
18/2/2004	2,4100	-0,41%	2,4200	2,4300	2,4000	8.370	20.241,68
17/2/2004	2,4200	1,68%	2,3900	2,4500	2,3800	20.736	49.587,40
16/2/2004	2,3800	-1,24%	2,4000	2,4100	2,3600	37.069	88.237,16
13/2/2004	2,4100	-2,03%	2,4100	2,4100	2,4000	1.660	3.993,80
12/2/2004	2,4600	3,80%	2,3800	2,4800	2,3600	138.791	335.519,94
11/2/2004	2,3700	1,28%	2,3600	2,3700	2,3300	11.118	26.111,96
10/2/2004	2,3400	-0,43%	2,3500	2,3600	2,3300	13.593	,00
09/2/2004	2,3500	0,00%	2,3800	2,3800	2,3500	13.614	32.268,00

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.%