Συνεχης ενημερωση

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,3340 €

-0,0020 (-0,15%)

Άνοιγμα 1,3300
Υψηλό 1,3400
Χαμηλό 1,3080

Όγκος 32.929
Τζίρος 43.691 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/2/2005	0,4810	-5,87%	0,4910	0,5110	0,4700	62.560	30.395,90
08/2/2005	0,5110	-1,92%	0,5310	0,5310	0,5110	38.248	20.111,90
07/2/2005	0,5210	6,11%	0,4910	0,5310	0,4910	77.922	40.306,50
04/2/2005	0,4910	4,47%	0,4910	0,4910	0,4700	19.170	9.236,30
03/2/2005	0,4700	-2,29%	0,4700	0,4810	0,4610	9.809	4.663,10
02/2/2005	0,4810	-2,04%	0,4810	0,4810	0,4700	16.073	7.625,60
01/2/2005	0,4910	0,00%	0,4910	0,5010	0,4700	35.950	17.362,40
31/1/2005	0,4910	0,00%	0,4700	0,5210	0,4700	69.512	34.833,10
28/1/2005	0,4910	-2,00%	0,5010	0,5210	0,4700	143.894	71.040,90
27/1/2005	0,5010	2,04%	0,4910	0,5310	0,4910	485.411	243.748,50
26/1/2005	0,4910	11,34%	0,4510	0,5210	0,4300	99.417	47.931,10
25/1/2005	0,4410	5,00%	0,4010	0,4410	0,4010	44.868	18.996,80
24/1/2005	0,4200	-2,33%	0,4200	0,4300	0,4010	30.145	12.382,00
21/1/2005	0,4300	4,88%	0,4010	0,4410	0,4010	29.274	12.613,50
20/1/2005	0,4100	-4,65%	0,4100	0,4200	0,4100	26.389	10.961,30
19/1/2005	0,4300	-4,66%	0,4300	0,4510	0,4300	20.229	8.880,00
18/1/2005	0,4510	0,00%	0,4410	0,4610	0,4410	34.812	15.750,40
17/1/2005	0,4510	-4,04%	0,4700	0,4700	0,4410	44.029	20.186,20
14/1/2005	0,4700	0,00%	0,4810	0,4810	0,4510	35.859	16.525,30
13/1/2005	0,4700	9,30%	0,4300	0,4700	0,4300	115.467	52.722,90
12/1/2005	0,4300	2,38%	0,4200	0,4410	0,4100	79.228	33.689,50
11/1/2005	0,4200	2,44%	0,4100	0,4200	0,3910	178.286	72.034,20
10/1/2005	0,4100	4,86%	0,4200	0,4200	0,3910	162.952	66.391,30
07/1/2005	0,3910	18,48%	0,3300	0,3910	0,3300	227.509	87.495,00
05/1/2005	0,3300	0,00%	0,3000	0,3400	0,2700	195.973	60.355,20
04/1/2005	0,3300	-17,71%	0,4010	0,4100	0,3200	387.892	133.363,30
03/1/2005	0,4010	-18,33%	0,4910	0,4910	0,4010	163.731	73.930,60
31/12/2004	0,4910	0,00%	0,5010	0,5010	0,4810	16.561	8.126,40
30/12/2004	0,4910	-2,00%	0,5110	0,5110	0,4910	22.394	11.152,00
29/12/2004	0,5010	2,04%	0,4910	0,5210	0,4810	54.605	27.266,10
28/12/2004	0,4910	-3,91%	0,5110	0,5110	0,4910	28.239	14.002,90
27/12/2004	0,5110	0,00%	0,5110	0,5210	0,5010	4.375	2.243,00
24/12/2004	0,5110	-3,77%	0,5310	0,5510	0,5010	3.636	1.893,70
23/12/2004	0,5310	1,92%	0,5210	0,5310	0,5010	16.621	8.532,10
22/12/2004	0,5210	1,96%	0,5110	0,5210	0,5010	25.371	12.951,80
21/12/2004	0,5110	-3,77%	0,5310	0,5310	0,5110	21.215	11.003,90
20/12/2004	0,5310	-3,63%	0,5510	0,5610	0,5210	13.265	7.098,70
17/12/2004	0,5510	-5,16%	0,5810	0,5810	0,5510	7.379	4.110,60
16/12/2004	0,5810	5,44%	0,5510	0,5810	0,5410	3.748	2.077,00
15/12/2004	0,5510	-1,78%	0,5410	0,5610	0,5410	8.111	4.467,00
14/12/2004	0,5610	-3,44%	0,6010	0,6010	0,5510	31.196	17.512,70
13/12/2004	0,5810	-1,69%	0,6010	0,6010	0,5710	12.514	7.395,60
10/12/2004	0,5910	-1,66%	0,6010	0,6010	0,5810	12.266	7.185,40
09/12/2004	0,6010	-1,64%	0,6110	0,6310	0,5910	13.085	7.873,50
08/12/2004	0,6110	0,00%	0,5910	0,6210	0,5910	17.632	10.690,00
07/12/2004	0,6110	1,66%	0,5910	0,6210	0,5810	16.853	9.917,00
06/12/2004	0,6010	0,00%	0,6010	0,6110	0,5910	1.958	1.175,30
03/12/2004	0,6010	-3,22%	0,6210	0,6210	0,6010	9.709	5.876,50
02/12/2004	0,6210	1,64%	0,6210	0,6210	0,5910	19.250	11.645,00
01/12/2004	0,6110	1,66%	0,5910	0,6110	0,5810	3.716	2.203,80
30/11/2004	0,6010	-1,64%	0,6010	0,6110	0,5910	5.326	3.174,80
29/11/2004	0,6110	3,38%	0,6110	0,6210	0,6010	11.399	6.942,10
26/11/2004	0,5910	-1,66%	0,6210	0,6210	0,5710	4.994	2.941,00
25/11/2004	0,6010	1,69%	0,5610	0,6010	0,5610	20.968	12.386,80
24/11/2004	0,5910	0,00%	0,5910	0,5910	0,5610	13.776	7.955,10
23/11/2004	0,5910	1,72%	0,5910	0,6010	0,5610	22.993	13.300,30
22/11/2004	0,5810	-4,91%	0,5910	0,6110	0,5710	16.153	9.570,80
19/11/2004	0,6110	-4,68%	0,6410	0,6510	0,6110	18.119	11.374,00
18/11/2004	0,6410	0,00%	0,6410	0,6810	0,6410	35.719	23.213,90
17/11/2004	0,6410	0,00%	0,6210	0,6710	0,6210	17.472	11.149,30
16/11/2004	0,6410	0,00%	0,6310	0,6410	0,6210	20.876	13.106,70
15/11/2004	0,6410	-1,54%	0,6410	0,6410	0,6310	19.537	12.502,60
12/11/2004	0,6510	0,00%	0,6610	0,6910	0,6310	49.535	32.540,70
11/11/2004	0,6510	4,83%	0,6110	0,6510	0,6110	43.949	28.097,20
10/11/2004	0,6210	0,00%	0,6110	0,6310	0,6010	39.015	24.152,60
09/11/2004	0,6210	-3,12%	0,6510	0,6510	0,6110	20.696	13.066,00
08/11/2004	0,6410	1,58%	0,6410	0,6510	0,6210	31.336	19.842,90
05/11/2004	0,6310	6,77%	0,5910	0,6310	0,5910	55.628	33.961,70
04/11/2004	0,5910	3,50%	0,5810	0,5910	0,5610	21.895	12.718,70
03/11/2004	0,5710	1,78%	0,5710	0,5810	0,5510	16.281	9.224,70
02/11/2004	0,5610	0,00%	0,5710	0,5710	0,5410	21.995	12.347,80
01/11/2004	0,5610	5,65%	0,5510	0,5710	0,5410	30.465	16.836,20
29/10/2004	0,5310	0,00%	0,5310	0,5510	0,5210	9.589	5.129,30
27/10/2004	0,5310	-1,85%	0,5410	0,5510	0,5310	25.451	13.585,30
26/10/2004	0,5410	-3,57%	0,5610	0,5610	0,5410	14.963	8.208,70
25/10/2004	0,5610	-1,75%	0,5610	0,5610	0,5510	4.275	2.377,70
22/10/2004	0,5710	0,00%	0,5810	0,5910	0,5610	6.804	3.898,10
21/10/2004	0,5710	3,63%	0,5710	0,5910	0,5610	51.433	29.469,90
20/10/2004	0,5510	1,85%	0,5310	0,5610	0,5310	23.633	12.944,60
19/10/2004	0,5410	-1,81%	0,5510	0,5610	0,5310	15.362	7.578,20
18/10/2004	0,5510	-1,78%	0,5510	0,5710	0,5410	9.070	5.016,50
15/10/2004	0,5610	-1,75%	0,5610	0,5710	0,5510	5.006	2.812,50
14/10/2004	0,5710	0,00%	0,5710	0,5810	0,5510	11.838	6.679,70
13/10/2004	0,5710	0,00%	0,5610	0,5710	0,5610	3.947	2.242,10
12/10/2004	0,5710	-1,72%	0,5910	0,5910	0,5610	20.896	11.809,10
11/10/2004	0,5810	-1,69%	0,5710	0,5810	0,5710	3.796	2.201,00
08/10/2004	0,5910	0,00%	0,6010	0,6010	0,5710	8.211	4.764,50
07/10/2004	0,5910	1,72%	0,5910	0,5910	0,5710	17.520	10.138,40
06/10/2004	0,5810	0,00%	0,5910	0,5910	0,5710	10.100	5.837,80
05/10/2004	0,5810	-1,69%	0,5910	0,6010	0,5810	12.014	7.086,80
04/10/2004	0,5910	3,50%	0,5810	0,6010	0,5610	25.650	14.959,60
01/10/2004	0,5710	0,00%	0,5610	0,5710	0,5510	24.731	14.103,30
30/9/2004	0,5710	-3,38%	0,5710	0,5810	0,5610	18.938	10.753,90
29/9/2004	0,5910	0,00%	0,6010	0,6110	0,5710	19.977	11.869,00
28/9/2004	0,5910	1,72%	0,5610	0,6110	0,5610	27.988	16.423,80
27/9/2004	0,5810	-6,44%	0,5910	0,6110	0,5710	24.312	14.304,40
24/9/2004	0,6210	0,00%	0,6010	0,6210	0,6010	13.013	7.937,00
23/9/2004	0,6210	-3,12%	0,6110	0,6310	0,6010	26.989	16.439,80
22/9/2004	0,6410	-1,54%	0,6410	0,6510	0,6110	13.864	8.641,20
21/9/2004	0,6510	-1,51%	0,6510	0,6710	0,6410	5.086	3.333,60
20/9/2004	0,6610	3,12%	0,6410	0,6810	0,6310	17.340	11.108,90
17/9/2004	0,6410	-3,03%	0,6310	0,6610	0,6310	9.869	6.335,10
16/9/2004	0,6610	0,00%	0,6410	0,6610	0,6410	2.689	1.749,90
15/9/2004	0,6610	-1,49%	0,6910	0,6910	0,6410	19.130	12.495,50
14/9/2004	0,6710	-1,47%	0,6610	0,7010	0,6510	8.390	5.586,80
13/9/2004	0,6810	-2,85%	0,7110	0,7110	0,6810	2.909	2.010,80
10/9/2004	0,7010	1,45%	0,7110	0,7110	0,6810	12.597	8.708,30
09/9/2004	0,6910	0,00%	0,7110	0,7210	0,6810	12.965	9.029,60
08/9/2004	0,6910	-1,43%	0,6810	0,6910	0,6710	7.951	5.425,60
07/9/2004	0,7010	-1,41%	0,6810	0,7110	0,6710	6.752	4.701,70
06/9/2004	0,7110	-1,39%	0,7010	0,7110	0,7010	420	296,20
03/9/2004	0,7210	1,41%	0,7310	0,7610	0,6910	2.717	1.946,80
02/9/2004	0,7110	1,43%	0,7210	0,7210	0,6710	36.058	24.998,40
01/9/2004	0,7010	-2,77%	0,7310	0,7310	0,7010	5.625	3.961,60
31/8/2004	0,7210	-1,37%	0,7010	0,7310	0,6910	21.847	15.351,30
30/8/2004	0,7310	1,39%	0,6810	0,7310	0,6810	24.072	16.896,00
27/8/2004	0,7210	-1,37%	0,7010	0,7610	0,7010	32.395	23.772,00
26/8/2004	0,7310	5,79%	0,6910	0,7310	0,6710	28.699	19.813,60
25/8/2004	0,6910	1,47%	0,6810	0,7110	0,6810	27.360	18.951,80
24/8/2004	0,6810	1,49%	0,6810	0,6910	0,6610	17.672	12.028,90
23/8/2004	0,6710	1,51%	0,6510	0,6910	0,6510	9.821	6.684,50
20/8/2004	0,6610	0,00%	0,6910	0,7110	0,6610	25.263	16.857,30
19/8/2004	0,6610	0,00%	0,6610	0,6710	0,6610	7.403	4.950,60
18/8/2004	0,6610	-4,34%	0,6910	0,6910	0,6610	11.167	7.472,30
17/8/2004	0,6910	2,98%	0,6610	0,6910	0,6610	11.039	7.465,50
16/8/2004	0,6710	-2,89%	0,6710	0,6710	0,6710	4.247	2.847,50
12/8/2004	0,6910	1,47%	0,6710	0,6910	0,6710	10.308	6.981,30
11/8/2004	0,6810	0,00%	0,6810	0,7410	0,6810	23.593	16.365,90
10/8/2004	0,6810	1,49%	0,6810	0,7010	0,6810	13.696	9.404,20
09/8/2004	0,6710	-2,89%	0,6810	0,7010	0,6710	6.005	4.101,10
06/8/2004	0,6910	2,98%	0,6510	0,7210	0,6510	50.673	35.011,90
05/8/2004	0,6710	1,51%	0,6610	0,6810	0,6510	22.606	15.223,50
04/8/2004	0,6610	-1,49%	0,7010	0,7010	0,6510	27.968	18.850,80
03/8/2004	0,6710	-1,47%	0,6710	0,7010	0,6710	13.736	9.353,50
02/8/2004	0,6810	-6,84%	0,7310	0,7410	0,6710	62.580	42.978,80
30/7/2004	0,7310	-6,40%	0,7710	0,8010	0,7310	30.824	23.095,00
29/7/2004	0,7810	1,30%	0,7710	0,7910	0,7510	41.792	32.310,20
28/7/2004	0,7710	-1,28%	0,7810	0,8410	0,7410	121.691	96.000,80
27/7/2004	0,7810	11,41%	0,7110	0,7810	0,7110	85.701	63.844,20
26/7/2004	0,7010	2,94%	0,6910	0,7210	0,6810	51.960	36.410,80
23/7/2004	0,6810	4,61%	0,6510	0,7010	0,6410	50.062	33.384,80
22/7/2004	0,6510	-4,41%	0,6510	0,6610	0,6210	25.451	16.229,20
21/7/2004	0,6810	-1,45%	0,6910	0,6910	0,6610	8.502	5.711,90
20/7/2004	0,6910	2,98%	0,6810	0,6910	0,6710	16.821	11.480,40
19/7/2004	0,6710	-1,47%	0,6810	0,6910	0,6610	14.076	9.448,30
16/7/2004	0,6810	0,00%	0,6810	0,6910	0,6610	18.111	12.182,60
15/7/2004	0,6810	-1,45%	0,6910	0,6910	0,6710	24.711	16.756,80
14/7/2004	0,6910	0,00%	0,6810	0,7010	0,6810	20.157	13.887,20
13/7/2004	0,6910	-1,43%	0,7010	0,7110	0,6810	17.512	12.146,30
12/7/2004	0,7010	0,00%	0,7110	0,7110	0,6910	13.265	,00
09/7/2004	0,7010	0,00%	0,7010	0,7110	0,6810	18.559	12.860,00
08/7/2004	0,7010	2,94%	0,6810	0,7110	0,6710	27.528	19.140,70
07/7/2004	0,6810	-1,45%	0,6910	0,7010	0,6810	3.264	2.251,90
06/7/2004	0,6910	1,47%	0,6610	0,7010	0,6510	28.567	19.118,10
05/7/2004	0,6810	0,00%	0,6810	0,6810	0,6510	19.070	12.560,60
02/7/2004	0,6810	3,03%	0,6810	0,6810	0,6510	6.293	4.170,70
01/7/2004	0,6610	3,12%	0,6410	0,6910	0,6410	22.334	14.888,30
30/6/2004	0,6410	-4,47%	0,6610	0,6710	0,6410	30.705	20.180,10
29/6/2004	0,6710	-4,28%	0,7110	0,7110	0,6610	29.166	19.851,80
28/6/2004	0,7010	2,94%	0,6910	0,7210	0,6810	18.930	13.278,50
25/6/2004	0,6810	0,00%	0,6810	0,7110	0,6610	14.955	10.173,10
24/6/2004	0,6810	-6,84%	0,7210	0,7310	0,6710	39.027	27.360,20
23/6/2004	0,7310	-3,94%	0,7410	0,7410	0,7110	42.223	30.706,00
22/6/2004	0,7610	-6,17%	0,8010	0,8110	0,7510	48.412	37.667,90
21/6/2004	0,8110	-1,22%	0,8310	0,8310	0,8010	21.867	17.794,80
18/6/2004	0,8210	1,23%	0,8110	0,8410	0,8010	16.753	13.784,00
17/6/2004	0,8110	-3,57%	0,8210	0,8410	0,8010	19.929	16.175,20
16/6/2004	0,8410	-1,18%	0,8310	0,8510	0,8310	4.327	3.633,90
15/6/2004	0,8510	-4,49%	0,8710	0,8710	0,8410	24.731	21.131,40
14/6/2004	0,8910	-1,11%	0,8910	0,8910	0,8710	3.708	3.238,40
11/6/2004	0,9010	2,27%	0,8910	0,9010	0,8510	23.980	20.855,40
10/6/2004	0,8810	-2,22%	0,9010	0,9310	0,8810	25.870	23.579,00
09/6/2004	0,9010	2,27%	0,8810	0,9110	0,8810	11.539	10.380,00
08/6/2004	0,8810	2,32%	0,8510	0,8910	0,8310	32.195	27.813,70
07/6/2004	0,8610	-4,44%	0,9010	0,9010	0,8610	20.876	18.123,80
04/6/2004	0,9010	-3,22%	0,9410	0,9410	0,8810	40.225	36.048,40
03/6/2004	0,9310	0,00%	0,9210	0,9510	0,9110	46.139	42.771,60
02/6/2004	0,9310	3,33%	0,9310	0,9410	0,9010	62.120	56.758,10
01/6/2004	0,9010	4,65%	0,8610	0,9310	0,8510	151.177	136.118,90
28/5/2004	0,8610	3,61%	0,8210	0,8710	0,8210	83.983	71.654,90
27/5/2004	0,8310	1,22%	0,8310	0,8310	0,8110	36.050	29.686,10
26/5/2004	0,8210	2,50%	0,8010	0,8310	0,8010	37.728	30.577,30
25/5/2004	0,8010	1,26%	0,7810	0,8110	0,7810	22.226	17.788,40
24/5/2004	0,7910	-1,25%	0,8210	0,8310	0,7910	50.741	41.012,90
21/5/2004	0,8010	0,00%	0,8310	0,8310	0,7910	84.075	67.817,50
20/5/2004	0,8010	-1,23%	0,7910	0,8210	0,7910	44.229	35.523,80
19/5/2004	0,8110	0,00%	0,8310	0,8610	0,8010	38.995	31.633,10
18/5/2004	0,8110	-1,22%	0,8410	0,8510	0,8010	36.558	29.980,80
17/5/2004	0,8210	-6,81%	0,8610	0,8610	0,8210	26.030	21.933,50
14/5/2004	0,8810	-4,34%	0,9210	0,9210	0,8610	32.954	29.164,00
13/5/2004	0,9210	1,10%	0,9210	0,9210	0,8910	29.646	26.774,80
12/5/2004	0,9110	0,00%	0,9110	0,9310	0,8910	55.048	50.015,50
11/5/2004	0,9110	0,00%	0,9410	0,9410	0,9010	10.300	9.328,50
10/5/2004	0,9110	-3,19%	0,9010	0,9310	0,8910	20.748	18.906,30
07/5/2004	0,9410	2,17%	0,9110	0,9610	0,9010	48.644	45.523,00
06/5/2004	0,9210	-4,16%	0,9610	0,9910	0,9010	45.767	43.026,10
05/5/2004	0,9610	-5,78%	1,0100	1,0200	0,9610	19.410	19.216,00
04/5/2004	1,0200	0,00%	1,0200	1,0400	1,0000	14.511	14.841,50
03/5/2004	1,0200	0,99%	1,0200	1,0300	1,0000	20.348	20.688,70
30/4/2004	1,0100	1,00%	1,0100	1,0200	0,9810	43.010	43.076,90
29/4/2004	1,0000	-2,91%	1,0100	1,0300	0,9910	31.284	31.484,30
28/4/2004	1,0300	0,98%	1,0300	1,0600	1,0200	15.083	15.579,10
27/4/2004	1,0200	-2,86%	1,0200	1,0400	1,0200	13.556	13.916,00
26/4/2004	1,0500	-1,87%	1,0500	1,0800	1,0200	24.612	25.742,30
23/4/2004	1,0700	0,94%	1,0700	1,0800	1,0400	29.957	31.702,50
22/4/2004	1,0600	0,95%	1,0300	1,0700	1,0200	25.610	26.869,00
21/4/2004	1,0500	0,00%	1,0300	1,0600	1,0200	34.680	35.735,90
20/4/2004	1,0500	0,00%	1,0400	1,0800	1,0400	22.706	23.858,40
19/4/2004	1,0500	-2,78%	1,0800	1,0900	1,0200	48.704	50.834,20
16/4/2004	1,0800	-1,82%	1,1100	1,1100	1,0800	12.785	13.956,80
15/4/2004	1,1000	0,92%	1,1000	1,1100	1,0800	8.702	9.529,90
14/4/2004	1,0900	-1,80%	1,0900	1,1000	1,0700	11.806	12.830,60
13/4/2004	1,1100	0,00%	1,0900	1,1300	1,0900	12.326	13.834,70
08/4/2004	1,1100	0,91%	1,1000	1,1300	1,0800	42.683	47.083,30
07/4/2004	1,1000	0,92%	1,1000	1,1100	1,0700	27.221	29.550,90
06/4/2004	1,0900	-5,22%	1,1500	1,1600	1,0900	42.563	47.511,40
05/4/2004	1,1500	2,68%	1,1400	1,1600	1,1100	47.925	54.165,40
02/4/2004	1,1200	0,90%	1,0800	1,1700	1,0800	114.647	129.834,80
01/4/2004	1,1100	3,74%	1,0400	1,1200	1,0400	47.805	52.323,80
31/3/2004	1,0700	1,90%	1,0500	1,0900	1,0400	38.156	40.725,90
30/3/2004	1,0500	-1,87%	1,1000	1,1000	1,0300	65.105	69.594,00
29/3/2004	1,0700	3,88%	1,0500	1,0800	1,0300	44.628	47.283,80
26/3/2004	1,0300	1,98%	1,0200	1,0800	1,0000	59.951	61.886,50
24/3/2004	1,0100	-1,94%	1,0300	1,0400	0,9710	47.985	47.707,70
23/3/2004	1,0300	0,98%	1,0200	1,0600	0,9710	51.852	52.677,40
22/3/2004	1,0200	-8,93%	1,1000	1,1000	0,9910	94.023	97.242,30
19/3/2004	1,1200	-4,27%	1,1600	1,1600	1,0900	44.249	49.435,30
18/3/2004	1,1700	-3,31%	1,2200	1,2200	1,0900	84.422	96.485,90
17/3/2004	1,2100	0,83%	1,2000	1,2300	1,1900	70.079	84.429,40
16/3/2004	1,2000	-1,64%	1,2100	1,2500	1,1800	47.297	57.135,70
15/3/2004	1,2200	-6,15%	1,2900	1,3100	1,1800	67.502	82.458,20
12/3/2004	1,3000	-0,76%	1,2800	1,3100	1,2600	47.337	60.882,20
11/3/2004	1,3100	-5,76%	1,3200	1,3400	1,2900	50.673	66.649,90
10/3/2004	1,3900	-3,47%	1,4300	1,4300	1,3700	36.618	51.135,00
09/3/2004	1,4400	-3,36%	1,4500	1,4900	1,4300	22.806	33.233,60
08/3/2004	1,4900	1,36%	1,5100	1,5200	1,4300	37.668	55.916,00
05/3/2004	1,4700	2,08%	1,4500	1,5300	1,4200	104.779	153.981,50
04/3/2004	1,4400	3,60%	1,4200	1,4600	1,3900	57.953	82.985,20
03/3/2004	1,3900	-1,42%	1,3800	1,4000	1,3500	47.485	65.196,80
02/3/2004	1,4100	-3,42%	1,4700	1,4800	1,3900	23.745	33.843,10
01/3/2004	1,4600	-0,68%	1,4800	1,5000	1,4500	24.124	35.583,20
27/2/2004	1,4700	0,00%	1,4700	1,5200	1,4600	43.110	64.278,30
26/2/2004	1,4700	0,68%	1,4500	1,4800	1,4500	38.507	56.417,80
25/2/2004	1,4600	-2,67%	1,5000	1,5200	1,4400	35.910	52.888,60
24/2/2004	1,5000	-5,66%	1,5900	1,6100	1,4900	18.119	27.840,20
20/2/2004	1,5900	0,63%	1,5900	1,6100	1,5500	24.280	38.315,60
19/2/2004	1,5800	-5,39%	1,6700	1,6700	1,5600	44.800	72.031,00
18/2/2004	1,6700	1,21%	1,6300	1,6800	1,6300	29.498	49.037,80
17/2/2004	1,6500	-2,37%	1,6900	1,7100	1,6500	32.562	54.807,40
16/2/2004	1,6900	2,42%	1,6500	1,7400	1,6500	153.243	260.828,30
13/2/2004	1,6500	0,61%	1,6200	1,6700	1,6200	33.681	55.563,70
12/2/2004	1,6400	1,86%	1,6000	1,6400	1,6000	22.714	37.018,90
11/2/2004	1,6100	-0,62%	1,6100	1,6300	1,6000	19.198	31.132,50
10/2/2004	1,6200	2,53%	1,5800	1,6300	1,5700	36.298	,00
09/2/2004	1,5800	-4,24%	1,6500	1,6900	1,5800	15.734	25.732,20
06/2/2004	1,6500	-2,37%	1,6900	1,7100	1,6300	28.675	47.781,90
05/2/2004	1,6900	0,60%	1,6600	1,7000	1,6500	23.852	40.108,10
04/2/2004	1,6800	-0,59%	1,6800	1,7200	1,6400	27.320	45.900,90
03/2/2004	1,6900	-0,59%	1,7000	1,7300	1,6600	52.491	89.004,60
02/2/2004	1,7000	-3,41%	1,7600	1,7700	1,6900	35.531	61.458,80
30/1/2004	1,7600	0,00%	1,7700	1,7900	1,7200	48.444	85.409,50
29/1/2004	1,7600	2,33%	1,7100	1,8200	1,6900	121.020	215.409,00
28/1/2004	1,7200	5,52%	1,6500	1,8200	1,6400	162.812	281.621,90
27/1/2004	1,6300	3,16%	1,6100	1,6600	1,6100	59.811	97.915,20
26/1/2004	1,5800	-4,82%	1,6400	1,6800	1,5800	43.118	70.024,00
23/1/2004	1,6600	-1,78%	1,6800	1,7200	1,6500	39.574	66.636,70
22/1/2004	1,6900	-1,17%	1,7300	1,7300	1,6600	59.184	100.340,50
21/1/2004	1,7100	0,59%	1,7000	1,7500	1,6800	52.040	89.781,10
20/1/2004	1,7000	-4,49%	1,7500	1,7800	1,7000	79.968	138.323,20
19/1/2004	1,7800	0,00%	1,7800	1,8100	1,7600	55.704	99.541,00
16/1/2004	1,7800	0,00%	1,7800	1,8400	1,7600	58.065	104.666,70
15/1/2004	1,7800	-3,26%	1,8100	1,8400	1,7600	79.928	144.175,10
14/1/2004	1,8400	0,00%	1,8400	1,8800	1,8000	89.584	164.685,80
13/1/2004	1,8400	1,10%	1,8200	1,8800	1,8200	90.947	168.890,90
12/1/2004	1,8200	2,25%	1,7700	1,8400	1,7400	49.211	88.343,40
09/1/2004	1,7800	-2,20%	1,8400	1,8700	1,7800	143.346	260.525,50
08/1/2004	1,8200	3,41%	1,8000	1,8700	1,7600	228.288	418.329,40
07/1/2004	1,7600	2,92%	1,7200	1,7900	1,7000	133.645	233.884,60
05/1/2004	1,7100	0,59%	1,7100	1,7400	1,6900	41.304	70.956,40
02/1/2004	1,7000	4,29%	1,6400	1,7400	1,6300	135.723	229.547,60
31/12/2003	1,6300	0,00%	1,6200	1,6500	1,6100	32.670	53.302,50
30/12/2003	1,6300	1,87%	1,6000	1,6400	1,6000	65.157	105.727,40
29/12/2003	1,6000	3,23%	1,5500	1,6100	1,5400	55.688	87.560,90
24/12/2003	1,5500	1,31%	1,4900	1,5600	1,4800	19.997	30.682,20
23/12/2003	1,5300	-1,29%	1,5700	1,5900	1,5100	65.624	,00
22/12/2003	1,5500	-4,91%	1,6300	1,6700	1,5200	35.958	57.703,00
19/12/2003	1,6300	3,82%	1,5900	1,6300	1,5800	25.411	,00
18/12/2003	1,5700	1,29%	1,5700	1,5800	1,5500	50.354	79.020,60
17/12/2003	1,5500	-3,13%	1,6000	1,6200	1,5400	47.537	75.117,00
16/12/2003	1,6000	-3,03%	1,6200	1,6500	1,5800	27.900	44.692,30
15/12/2003	1,6500	0,00%	1,6700	1,6800	1,6000	51.321	84.247,80
12/12/2003	1,6500	0,00%	1,6500	1,6800	1,6100	34.772	57.426,40
11/12/2003	1,6500	-4,07%	1,7200	1,7300	1,6200	56.075	93.106,80
10/12/2003	1,7200	-5,49%	1,7900	1,7900	1,7100	27.169	47.647,80
09/12/2003	1,8200	-0,55%	1,8300	1,8700	1,7900	31.456	57.352,00
08/12/2003	1,8300	1,10%	1,8300	1,8400	1,7800	15.842	28.832,70
05/12/2003	1,8100	0,00%	1,8100	1,8700	1,7800	147.250	268.857,30
04/12/2003	1,8100	-3,21%	1,8700	1,8900	1,8000	82.656	153.813,90
03/12/2003	1,8700	6,25%	1,8000	1,8900	1,7900	209.230	384.054,80
02/12/2003	1,7600	0,00%	1,6400	1,7700	1,6400	120.820	207.475,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,4600	5,81 %	0,1900	222.633
ΠΡΔ	0,6000	5,26 %	0,0300	68.060
ΕΚΤΕΡ	2,4450	3,16 %	0,0750	77.870
ΑΒΑΞ	2,3250	3,10 %	0,0700	223.152
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
CREDIA	1,4580	2,53 %	0,0360	433.302
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	43.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4400	-4,21 %	-0,1950	238.492
ΛΟΓΟΣ	1,8400	-3,66 %	-0,0700	510
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	20
ΞΥΛΠ	0,4800	-2,83 %	-0,0140	87
ΣΑΝΜΕΖΖ	0,2090	-2,79 %	-0,0060	466.227
ΛΟΥΛΗ	4,1100	-2,61 %	-0,1100	5.409
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	26.794
ΔΟΜΙΚ	2,2500	-2,17 %	-0,0500	43.498

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4900	0,14 %	0,0050	16.343.765
ΕΥΡΩΒ	3,2000	1,98 %	0,0620	15.421.476
ΕΤΕ	11,9500	-0,08 %	-0,0100	13.655.760
ΠΕΙΡ	6,8500	0,32 %	0,0220	12.247.218
MTLN	50,8500	-1,36 %	-0,7000	8.648.416
BOCHGR	7,4800	0,27 %	0,0200	7.443.714
AKTR	7,7200	-0,77 %	-0,0600	7.348.828
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	0,4200	5.611.349
ΟΠΑΠ	19,0100	0,58 %	0,1100	5.175.544
ΜΠΕΛΑ	31,9200	-0,06 %	-0,0200	3.643.224

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0631	0,64 %	7.834.079	494,3χιλ.
ΕΥΡΩΒ	3,2000	1,98 %	4.827.238	15,42εκ.
ΑΛΦΑ	3,4900	0,14 %	4.687.960	16,34εκ.
ΠΕΙΡ	6,8500	0,32 %	1.791.005	12,25εκ.
ΕΤΕ	11,9500	-0,08 %	1.142.672	13,66εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	1.084.599	447,7χιλ.
BOCHGR	7,4800	0,27 %	992.886	7,44εκ.
AKTR	7,7200	-0,77 %	950.372	7,35εκ.
ΙΝΛΟΤ	1,2160	-0,65 %	612.914	748χιλ.
ΣΑΝΜΕΖΖ	0,2090	-2,79 %	466.227	99.687

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0631	0,64 %	7.834.079	0,63 %
ΤΖΚΑ	1,3950	0,36 %	16.362	0,54 %
ΦΑΙΣ	3,4600	5,81 %	222.633	0,49 %
ΦΡΛΚ	4,4400	-4,21 %	238.492	0,47 %
AKTR	7,7200	-0,77 %	950.372	0,47 %
ΚΕΚΡ	2,2300	1,36 %	86.048	0,43 %
ΕΧΑΕ	6,9400	-0,14 %	236.825	0,39 %
EIS	1,2960	0,31 %	59.060	0,39 %
ΚΥΡΙΟ	2,2900	0,88 %	29.090	0,38 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	1.084.599	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	68.060	8,77 %
ΚΕΚΡ	2,2300	1,36 %	86.048	7,73 %
ΑΤΕΚ	1,3500	0,00 %	1.797	7,41 %
ΚΑΡΕΛ	336,0000	2,44 %	843	7,32 %
ΦΑΙΣ	3,4600	5,81 %	222.633	6,57 %
ΑΚΡΙΤ	1,0800	0,00 %	1.725	6,48 %
ΝΑΥΠ	1,1900	-2,46 %	26.794	5,74 %
ΠΡΟΦ	7,1300	1,28 %	27.954	5,68 %
ΦΡΛΚ	4,4400	-4,21 %	238.492	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	14.177	5,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%