Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

9,0000 €

0,1500 (1,69%)

Άνοιγμα 8,7000
Υψηλό 9,0000
Χαμηλό 8,6500

Όγκος 4.194
Τζίρος 36.951 €
Πράξεις 43

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/4/2005	1,4900	0,68%	1,4400	1,4900	1,4400	8.464	12.500,75
13/4/2005	1,4800	-0,67%	1,5200	1,5200	1,4600	19.640	29.376,80
12/4/2005	1,4900	-0,67%	1,4800	1,5000	1,4800	9.098	13.539,12
11/4/2005	1,5000	-1,96%	1,4900	1,5200	1,4800	7.289	10.933,70
08/4/2005	1,5300	1,32%	1,5100	1,5300	1,5100	4.175	6.310,50
07/4/2005	1,5100	2,03%	1,4600	1,5300	1,4600	15.150	22.798,50
06/4/2005	1,4800	-1,33%	1,4500	1,5000	1,4500	7.742	11.477,50
05/4/2005	1,5000	0,67%	1,4800	1,5000	1,4500	10.164	14.970,00
04/4/2005	1,4900	0,68%	1,4400	1,4900	1,4300	8.943	13.068,56
01/4/2005	1,4800	5,71%	1,4000	1,4800	1,3900	17.810	25.724,20
31/3/2005	1,4000	-0,71%	1,4200	1,4400	1,4000	14.441	20.567,12
30/3/2005	1,4100	-2,08%	1,4400	1,4500	1,3800	22.271	31.341,50
29/3/2005	1,4400	-1,37%	1,4600	1,4600	1,4200	13.408	19.230,90
24/3/2005	1,4600	0,00%	1,4600	1,4800	1,4600	6.025	8.812,50
23/3/2005	1,4600	0,00%	1,4400	1,4800	1,4300	7.969	11.600,35
22/3/2005	1,4600	2,10%	1,4300	1,4800	1,4100	13.921	20.030,80
21/3/2005	1,4300	-2,72%	1,4700	1,4700	1,4300	18.783	27.187,00
18/3/2005	1,4700	-0,68%	1,4900	1,5200	1,4600	10.640	15.760,10
17/3/2005	1,4800	-1,33%	1,4800	1,5100	1,4700	11.261	16.750,50
16/3/2005	1,5000	-1,32%	1,5300	1,5300	1,5000	3.602	5.441,40
15/3/2005	1,5200	-1,30%	1,5800	1,5800	1,5200	6.716	10.334,00
11/3/2005	1,5400	0,65%	1,5300	1,5600	1,5300	9.651	14.815,30
10/3/2005	1,5300	0,00%	1,5100	1,5400	1,5000	6.430	9.811,80
09/3/2005	1,5300	-1,92%	1,5700	1,5800	1,5300	12.299	18.979,90
08/3/2005	1,5600	0,00%	1,5600	1,5800	1,5300	13.160	20.527,34
07/3/2005	1,5600	-1,89%	1,6200	1,6400	1,5400	21.210	33.374,30
04/3/2005	1,5900	-1,85%	1,6200	1,6200	1,5800	28.148	44.899,94
03/3/2005	1,6200	2,53%	1,6000	1,6300	1,5900	16.749	26.991,51
02/3/2005	1,5800	-5,39%	1,6300	1,6500	1,5800	22.592	36.075,00
01/3/2005	1,6700	-2,91%	1,6600	1,7000	1,6300	24.889	41.191,50
28/2/2005	1,7200	1,78%	1,6900	1,7400	1,6900	51.747	89.215,70
25/2/2005	1,6900	0,60%	1,6900	1,7300	1,6900	43.805	74.686,03
24/2/2005	1,6800	3,70%	1,6100	1,7000	1,6100	80.156	134.003,05
23/2/2005	1,6200	-1,22%	1,6200	1,6400	1,5900	8.170	13.217,13
22/2/2005	1,6400	-0,61%	1,6500	1,6700	1,6000	8.291	13.535,10
21/2/2005	1,6500	5,10%	1,5800	1,6600	1,5800	57.644	93.891,77
18/2/2005	1,5700	1,29%	1,5500	1,5800	1,5300	8.091	12.495,81
17/2/2005	1,5500	0,00%	1,5800	1,5900	1,5400	18.270	28.537,90
16/2/2005	1,5500	-2,52%	1,5800	1,6300	1,5300	21.120	33.322,70
15/2/2005	1,5900	1,92%	1,5700	1,5900	1,5600	15.556	24.609,80
14/2/2005	1,5600	-1,89%	1,5900	1,6500	1,5400	14.207	22.425,30
11/2/2005	1,5900	1,27%	1,5900	1,6300	1,5500	11.357	17.948,30
10/2/2005	1,5700	0,64%	1,5600	1,6100	1,5500	18.121	28.605,40
09/2/2005	1,5600	-4,29%	1,6200	1,6300	1,5300	25.480	40.255,10
08/2/2005	1,6300	-1,21%	1,6300	1,6800	1,6200	12.998	21.373,82
07/2/2005	1,6500	-0,60%	1,7000	1,7000	1,6300	47.408	78.980,38
04/2/2005	1,6600	0,00%	1,6900	1,6900	1,6200	23.243	38.278,45
03/2/2005	1,6600	-1,78%	1,7200	1,7200	1,6600	28.296	47.368,80
02/2/2005	1,6900	-2,87%	1,7400	1,7900	1,6800	46.367	80.179,10
01/2/2005	1,7400	4,82%	1,6900	1,7800	1,6600	190.778	328.921,60
31/1/2005	1,6600	4,40%	1,6100	1,6900	1,6100	89.652	147.572,22
28/1/2005	1,5900	7,43%	1,5300	1,6100	1,4900	51.848	81.634,40
27/1/2005	1,4800	-2,63%	1,5400	1,5400	1,4800	9.943	14.930,45
26/1/2005	1,5200	2,70%	1,4800	1,5300	1,4800	11.893	17.864,00
25/1/2005	1,4800	2,07%	1,4600	1,5000	1,4500	16.825	24.847,48
24/1/2005	1,4500	-0,68%	1,4400	1,4700	1,4300	20.971	30.229,30
21/1/2005	1,4600	-0,68%	1,4400	1,4800	1,4400	12.155	17.777,90
20/1/2005	1,4700	1,38%	1,4500	1,4800	1,4300	31.911	46.290,30
19/1/2005	1,4500	-2,03%	1,4500	1,4800	1,4500	13.319	19.456,04
18/1/2005	1,4800	0,00%	1,4800	1,4900	1,4500	10.784	15.826,00
17/1/2005	1,4800	1,37%	1,4700	1,4900	1,4600	14.183	20.949,00
14/1/2005	1,4600	1,39%	1,4400	1,4800	1,4400	6.131	8.937,30
13/1/2005	1,4400	-2,04%	1,4600	1,4800	1,4400	10.473	15.276,50
12/1/2005	1,4700	0,00%	1,4500	1,5000	1,4400	13.284	19.498,84
11/1/2005	1,4700	-2,00%	1,4800	1,5100	1,4700	6.011	8.941,18
10/1/2005	1,5000	-1,96%	1,5200	1,5200	1,4600	32.831	48.690,20
07/1/2005	1,5300	0,00%	1,5300	1,5500	1,5000	18.871	28.729,10
05/1/2005	1,5300	-3,16%	1,5200	1,5500	1,5200	10.069	15.477,70
04/1/2005	1,5800	0,00%	1,5800	1,5900	1,5600	12.966	20.472,30
03/1/2005	1,5800	-1,86%	1,6100	1,6300	1,5700	18.907	30.155,10
31/12/2004	1,6100	5,23%	1,5100	1,6200	1,5100	36.968	58.831,10
30/12/2004	1,5300	2,68%	1,4900	1,5400	1,4900	27.174	41.259,60
29/12/2004	1,4900	0,68%	1,4200	1,4900	1,4200	12.680	18.435,60
28/12/2004	1,4800	-0,67%	1,4900	1,4900	1,4600	5.869	8.654,50
27/12/2004	1,4900	0,68%	1,4800	1,5300	1,4700	11.464	17.313,40
24/12/2004	1,4800	0,00%	1,4500	1,5000	1,4300	6.239	9.039,20
23/12/2004	1,4800	-0,67%	1,4600	1,4800	1,4300	13.957	20.416,60
22/12/2004	1,4900	3,47%	1,4700	1,4900	1,4500	9.341	13.685,80
21/12/2004	1,4400	0,70%	1,4300	1,4700	1,4200	13.746	19.737,56
20/12/2004	1,4300	-1,38%	1,4500	1,4600	1,4300	20.029	28.795,60
17/12/2004	1,4500	-1,36%	1,4700	1,4700	1,4500	19.972	29.140,01
16/12/2004	1,4700	-1,34%	1,5000	1,5100	1,4700	12.120	17.975,10
15/12/2004	1,4900	-1,32%	1,4800	1,5300	1,4800	80.759	121.597,50
14/12/2004	1,5100	-2,58%	1,5600	1,5800	1,5100	28.939	44.932,10
13/12/2004	1,5500	4,73%	1,4800	1,5700	1,4700	119.587	182.130,50
10/12/2004	1,4800	-1,99%	1,5800	1,5800	1,4800	44.889	67.687,70
09/12/2004	1,5100	-0,66%	1,5300	1,5600	1,5000	42.060	64.107,00
08/12/2004	1,5200	-0,65%	1,5300	1,5800	1,5100	55.660	85.180,90
07/12/2004	1,5300	-3,77%	1,5900	1,5900	1,5300	61.070	94.159,30
06/12/2004	1,5900	-3,05%	1,6500	1,6500	1,5800	57.831	93.496,70
03/12/2004	1,6400	-2,96%	1,6800	1,7100	1,6400	3.221	5.346,70
02/12/2004	1,6900	-0,59%	1,6900	1,7300	1,6800	20.696	35.272,40
01/12/2004	1,7000	0,59%	1,6900	1,7000	1,6800	6.167	10.456,30
30/11/2004	1,6900	1,81%	1,6600	1,6900	1,6500	17.666	29.368,20
29/11/2004	1,6600	0,61%	1,6600	1,6900	1,6300	15.299	25.302,60
26/11/2004	1,6500	-0,60%	1,6700	1,6700	1,6300	7.983	13.181,48
25/11/2004	1,6600	0,00%	1,6700	1,6900	1,6500	8.481	14.156,40
24/11/2004	1,6600	0,00%	1,6700	1,6800	1,6500	5.983	9.959,05
23/11/2004	1,6600	0,61%	1,6500	1,6800	1,6500	26.279	43.631,90
22/11/2004	1,6500	-1,20%	1,6500	1,6600	1,6300	29.178	48.189,80
19/11/2004	1,6700	0,00%	1,6700	1,6900	1,6700	10.497	17.551,50
18/11/2004	1,6700	-1,18%	1,6800	1,7000	1,6400	12.478	20.932,80
17/11/2004	1,6900	0,60%	1,6500	1,6900	1,6500	11.022	18.431,80
16/11/2004	1,6800	0,60%	1,6600	1,6900	1,6500	13.921	23.227,70
15/11/2004	1,6700	-1,18%	1,6800	1,7000	1,6300	32.756	54.808,60
12/11/2004	1,6900	-1,17%	1,7400	1,7400	1,6700	21.639	36.638,50
11/11/2004	1,7100	4,91%	1,6100	1,7400	1,6100	47.191	79.475,50
10/11/2004	1,6300	4,49%	1,5700	1,6400	1,5400	44.208	71.008,30
09/11/2004	1,5600	-0,64%	1,5700	1,5800	1,5300	13.188	20.389,32
08/11/2004	1,5700	1,95%	1,5400	1,5800	1,5200	11.140	17.143,34
05/11/2004	1,5400	3,36%	1,4800	1,5600	1,4800	23.705	36.094,52
04/11/2004	1,4900	0,00%	1,4700	1,5200	1,4500	8.568	12.780,22
03/11/2004	1,4900	0,00%	1,4800	1,5100	1,4300	7.782	11.512,50
02/11/2004	1,4900	0,68%	1,4400	1,5100	1,4400	7.358	10.957,96
01/11/2004	1,4800	2,07%	1,4500	1,4900	1,4500	11.523	16.913,40
29/10/2004	1,4500	1,40%	1,4200	1,4600	1,4200	9.054	12.947,32
27/10/2004	1,4300	0,70%	1,4300	1,4300	1,4200	6.764	9.650,60
26/10/2004	1,4200	-1,39%	1,4300	1,4400	1,4100	5.236	7.446,70
25/10/2004	1,4400	-4,00%	1,3900	1,4800	1,3900	4.103	5.899,20
22/10/2004	1,5000	-0,66%	1,4900	1,5200	1,4700	5.565	8.293,50
21/10/2004	1,5100	0,67%	1,5000	1,5300	1,4900	8.548	12.855,77
20/10/2004	1,5000	3,45%	1,4400	1,5000	1,4400	17.201	25.320,80
19/10/2004	1,4500	2,84%	1,4400	1,4500	1,3800	6.155	6.287,90
18/10/2004	1,4100	0,00%	1,4100	1,4300	1,4000	1.492	2.105,50
15/10/2004	1,4100	-0,70%	1,3700	1,4500	1,3700	17.699	25.073,07
14/10/2004	1,4200	0,00%	1,4300	1,4300	1,3800	6.703	9.393,60
13/10/2004	1,4200	0,71%	1,4700	1,4800	1,3800	10.426	14.701,80
12/10/2004	1,4100	-4,73%	1,4400	1,4500	1,4100	6.651	9.490,83
11/10/2004	1,4800	-2,63%	1,5300	1,5900	1,4600	17.201	26.130,40
08/10/2004	1,5200	-0,65%	1,5100	1,5700	1,5000	12.006	18.253,30
07/10/2004	1,5300	0,66%	1,5300	1,5600	1,5100	15.203	23.212,00
06/10/2004	1,5200	-0,65%	1,5300	1,5700	1,5100	15.510	23.892,70
05/10/2004	1,5300	4,08%	1,4800	1,6100	1,4800	38.740	60.205,18
04/10/2004	1,4700	3,52%	1,4000	1,4800	1,4000	12.418	18.030,70
01/10/2004	1,4200	-0,70%	1,4300	1,4400	1,3700	2.195	3.099,40
30/9/2004	1,4300	1,42%	1,3700	1,4400	1,3700	2.916	4.131,18
29/9/2004	1,4100	0,71%	1,3900	1,4100	1,3900	1.343	1.880,96
28/9/2004	1,4000	-0,71%	1,4300	1,4300	1,3700	7.754	10.825,40
27/9/2004	1,4100	-1,40%	1,4100	1,4100	1,3800	3.459	4.824,00
24/9/2004	1,4300	0,00%	1,4300	1,4300	1,4300	1.849	2.645,00
23/9/2004	1,4300	0,00%	1,4400	1,4700	1,3800	5.690	8.172,20
22/9/2004	1,4300	-2,72%	1,4400	1,4700	1,4100	9.543	13.703,90
21/9/2004	1,4700	0,00%	1,4600	1,4900	1,4600	6.197	9.154,70
20/9/2004	1,4700	-2,00%	1,4700	1,5000	1,4700	4.664	6.898,85
17/9/2004	1,5000	1,35%	1,4800	1,5000	1,4600	3.948	5.836,10
16/9/2004	1,4800	0,00%	1,4800	1,5100	1,4600	1.793	2.654,14
15/9/2004	1,4800	0,00%	1,4800	1,5000	1,4400	4.783	7.043,70
14/9/2004	1,4800	-1,33%	1,5100	1,5100	1,4700	6.438	9.574,74
13/9/2004	1,5000	-1,32%	1,5200	1,5300	1,4700	3.645	5.482,00
10/9/2004	1,5200	-0,65%	1,5300	1,5300	1,4800	3.385	5.111,30
09/9/2004	1,5300	0,00%	1,5300	1,5300	1,5100	3.669	5.559,30
08/9/2004	1,5300	-2,55%	1,5500	1,5800	1,5000	8.171	12.571,90
07/9/2004	1,5700	0,64%	1,5600	1,5700	1,5300	3.519	5.471,00
06/9/2004	1,5600	-2,50%	1,5600	1,6000	1,5600	1.014	1.597,00
03/9/2004	1,6000	-0,62%	1,6100	1,6100	1,5700	3.713	5.899,62
02/9/2004	1,6100	0,63%	1,5900	1,6200	1,5600	6.799	10.833,20
01/9/2004	1,6000	-0,62%	1,5700	1,6100	1,5700	2.046	3.271,30
31/8/2004	1,6100	0,00%	1,6000	1,6300	1,6000	4.534	7.286,50
30/8/2004	1,6100	1,26%	1,5900	1,6400	1,5900	12.847	20.834,20
27/8/2004	1,5900	2,58%	1,5600	1,6100	1,5400	9.089	14.349,40
26/8/2004	1,5500	0,65%	1,5800	1,5800	1,5300	5.396	8.427,01
25/8/2004	1,5400	0,65%	1,5300	1,5700	1,5300	8.040	12.406,70
24/8/2004	1,5300	2,68%	1,5000	1,5400	1,4900	8.410	12.690,30
23/8/2004	1,4900	-1,32%	1,5000	1,5100	1,4800	3.042	4.536,80
20/8/2004	1,5100	0,67%	1,4900	1,5100	1,4800	2.983	4.462,00
19/8/2004	1,5000	1,35%	1,4800	1,5300	1,4700	7.945	11.865,00
18/8/2004	1,4800	0,00%	1,4600	1,5100	1,4600	4.294	6.359,20
17/8/2004	1,4800	-1,99%	1,4800	1,5100	1,4600	8.428	12.539,05
16/8/2004	1,5100	0,00%	1,5000	1,5100	1,5000	3.639	5.464,00
12/8/2004	1,5100	-1,31%	1,5300	1,5400	1,4900	4.604	6.983,90
11/8/2004	1,5300	0,66%	1,5200	1,5400	1,5000	9.745	14.749,30
10/8/2004	1,5200	0,00%	1,5200	1,5200	1,4800	4.456	6.665,10
09/8/2004	1,5200	2,01%	1,4900	1,5200	1,4800	7.212	10.804,06
06/8/2004	1,4900	0,68%	1,4800	1,5100	1,4700	5.785	8.629,90
05/8/2004	1,4800	0,00%	1,4800	1,5300	1,4700	6.191	9.304,00
04/8/2004	1,4800	-2,63%	1,4700	1,5100	1,4700	4.980	7.370,00
03/8/2004	1,5200	1,33%	1,4800	1,5300	1,4700	11.464	17.122,90
02/8/2004	1,5000	-3,85%	1,4900	1,5400	1,4700	8.636	12.906,40
30/7/2004	1,5600	-4,29%	1,6300	1,6300	1,5500	5.161	8.187,06
29/7/2004	1,6300	0,00%	1,6300	1,6500	1,5900	10.725	17.328,00
28/7/2004	1,6300	1,87%	1,5300	1,6700	1,5300	23.058	37.633,10
27/7/2004	1,6000	4,58%	1,5700	1,6300	1,5300	17.738	27.951,10
26/7/2004	1,5300	4,08%	1,4700	1,5300	1,4700	11.095	16.704,50
23/7/2004	1,4700	6,52%	1,3800	1,4800	1,3400	23.703	32.942,80
22/7/2004	1,3800	-5,48%	1,4200	1,4400	1,3700	19.247	26.788,25
21/7/2004	1,4600	-2,01%	1,4900	1,5300	1,4600	6.071	9.019,90
20/7/2004	1,4900	-0,67%	1,5100	1,5300	1,4600	14.780	21.847,30
19/7/2004	1,5000	-4,46%	1,5500	1,5700	1,5000	4.527	6.927,37
16/7/2004	1,5700	-0,63%	1,5800	1,5800	1,5400	3.990	6.218,20
15/7/2004	1,5800	-0,63%	1,5900	1,5900	1,5500	12.847	20.152,90
14/7/2004	1,5900	-0,62%	1,6000	1,6100	1,5800	4.772	7.571,20
13/7/2004	1,6000	-1,23%	1,5900	1,6200	1,5800	11.141	17.893,30
12/7/2004	1,6200	-1,82%	1,6500	1,6600	1,6200	3.114	,00
09/7/2004	1,6500	1,85%	1,6300	1,6700	1,6000	14.220	23.488,10
08/7/2004	1,6200	0,00%	1,6000	1,6400	1,6000	6.703	10.902,20
07/7/2004	1,6200	8,00%	1,4900	1,6300	1,4500	34.284	52.808,50
06/7/2004	1,5000	-6,25%	1,5400	1,5800	1,4800	38.363	58.053,90
05/7/2004	1,6000	-4,76%	1,7300	1,7300	1,5900	13.575	22.057,70
02/7/2004	1,6800	0,00%	1,6800	1,6900	1,6400	7.933	13.217,80
01/7/2004	1,6800	1,20%	1,6900	1,7000	1,6700	12.824	21.520,10
30/6/2004	1,6600	-1,78%	1,7100	1,7300	1,6600	24.132	40.612,80
29/6/2004	1,6900	-6,11%	1,7900	1,8100	1,6800	17.213	29.676,40
28/6/2004	1,8000	6,51%	1,6800	1,8100	1,6800	15.550	27.264,32
25/6/2004	1,6900	-5,59%	1,7600	1,7800	1,6800	24.096	41.656,90
24/6/2004	1,7900	-5,29%	1,8900	1,8900	1,7400	23.775	43.023,70
23/6/2004	1,8900	-2,07%	1,9400	1,9400	1,8700	17.910	33.821,57
22/6/2004	1,9300	0,00%	1,9300	1,9300	1,8900	7.514	14.355,00
21/6/2004	1,9300	0,00%	1,9300	1,9300	1,8700	11.403	21.666,10
18/6/2004	1,9300	4,32%	1,8500	1,9400	1,8500	17.274	32.564,10
17/6/2004	1,8500	-4,64%	1,9400	1,9400	1,8400	23.655	44.496,10
16/6/2004	1,9400	0,00%	1,9400	1,9700	1,9300	8.417	16.371,40
15/6/2004	1,9400	-1,52%	1,9500	1,9900	1,9300	7.522	14.706,85
14/6/2004	1,9700	0,00%	1,9400	1,9700	1,8900	10.522	20.263,40
11/6/2004	1,9700	-0,51%	1,9800	1,9900	1,9400	2.989	5.866,24
10/6/2004	1,9800	0,51%	1,9500	1,9800	1,9400	13.793	27.016,87
09/6/2004	1,9700	-3,43%	1,9900	2,0200	1,9700	6.149	12.253,40
08/6/2004	2,0400	0,00%	2,0300	2,0500	1,9700	10.318	20.577,20
07/6/2004	2,0400	-1,45%	2,0700	2,0900	2,0300	3.639	7.480,60
04/6/2004	2,0700	-0,96%	2,0600	2,1200	2,0600	14.788	30.900,88
03/6/2004	2,0900	0,00%	2,0900	2,1100	2,0700	5.905	12.367,20
02/6/2004	2,0900	-1,42%	2,1300	2,1300	2,0400	16.933	35.191,45
01/6/2004	2,1200	3,41%	2,0500	2,1200	2,0500	24.149	50.303,10
28/5/2004	2,0500	0,00%	2,0500	2,0600	2,0000	20.171	41.036,00
27/5/2004	2,0500	-2,38%	2,1000	2,1000	2,0400	8.815	18.303,70
26/5/2004	2,1000	0,96%	2,0700	2,1300	2,0700	8.159	17.096,30
25/5/2004	2,0800	-0,48%	2,0200	2,0900	2,0200	5.523	11.426,60
24/5/2004	2,0900	0,00%	2,0700	2,1400	2,0700	17.715	37.234,90
21/5/2004	2,0900	2,45%	2,0500	2,1100	2,0500	16.474	34.270,90
20/5/2004	2,0400	2,00%	1,9700	2,0600	1,9700	11.787	23.725,52
19/5/2004	2,0000	5,26%	1,9300	2,0000	1,9300	16.390	32.292,70
18/5/2004	1,9000	0,53%	1,9100	1,9400	1,8900	17.333	33.153,50
17/5/2004	1,8900	-4,06%	1,9100	1,9300	1,8800	31.147	59.213,10
14/5/2004	1,9700	-2,96%	2,0300	2,0500	1,9600	18.859	37.739,40
13/5/2004	2,0300	-0,49%	2,0500	2,0500	2,0100	21.054	42.926,30
12/5/2004	2,0400	-0,49%	2,0500	2,0600	2,0300	6.835	13.977,70
11/5/2004	2,0500	2,50%	2,0100	2,0600	2,0000	25.880	52.281,00
10/5/2004	2,0000	-3,38%	2,0400	2,0400	1,9800	15.269	30.792,70
07/5/2004	2,0700	0,98%	2,0600	2,1000	2,0500	18.883	38.996,80
06/5/2004	2,0500	-0,97%	2,0400	2,0900	2,0400	22.004	45.299,12
05/5/2004	2,0700	-2,36%	2,1100	2,1300	2,0700	19.050	39.885,80
04/5/2004	2,1200	0,95%	2,1000	2,1400	2,1000	14.506	30.710,92
03/5/2004	2,1000	0,48%	2,0500	2,1000	2,0500	17.666	36.933,50
30/4/2004	2,0900	0,00%	2,0900	2,1000	2,0600	12.675	26.304,45
29/4/2004	2,0900	-1,42%	2,1200	2,1200	2,0800	18.358	38.418,30
28/4/2004	2,1200	1,44%	2,1000	2,1500	2,1000	15.007	31.804,00
27/4/2004	2,0900	-0,48%	2,1000	2,1100	2,0500	48.121	100.252,10
26/4/2004	2,1000	-3,23%	2,1700	2,1800	2,1000	17.685	37.749,95
23/4/2004	2,1700	0,93%	2,1800	2,2000	2,1500	20.909	45.485,49
22/4/2004	2,1500	0,47%	2,1600	2,1800	2,1400	23.690	51.003,80
21/4/2004	2,1400	-1,38%	2,1300	2,1600	2,1300	21.352	45.704,00
20/4/2004	2,1700	0,00%	2,1700	2,1800	2,1500	11.936	25.846,88
19/4/2004	2,1700	-1,36%	2,2400	2,2400	2,1600	10.701	23.373,00
16/4/2004	2,2000	3,77%	2,1400	2,2400	2,1400	46.642	102.763,30
15/4/2004	2,1200	0,95%	2,1100	2,1900	2,0900	56.049	119.675,50
14/4/2004	2,1000	-4,55%	2,1800	2,1800	2,0800	37.647	79.437,50
13/4/2004	2,2000	-2,65%	2,2700	2,2700	2,1900	23.346	51.847,08
08/4/2004	2,2600	0,44%	2,2500	2,2600	2,2300	25.384	57.098,00
07/4/2004	2,2500	-3,02%	2,2900	2,3500	2,2000	67.582	151.918,78
06/4/2004	2,3200	4,04%	2,2500	2,4000	2,2500	218.370	510.840,30
05/4/2004	2,2300	-1,33%	2,2900	2,2900	2,2300	31.087	69.981,70
02/4/2004	2,2600	-7,38%	2,2600	2,4500	2,2500	59.609	138.348,90
01/4/2004	2,4400	-6,15%	2,5300	2,5700	2,4100	249.995	624.761,80
31/3/2004	2,6000	-2,62%	2,6500	2,6700	2,5500	91.411	236.900,00
30/3/2004	2,6700	-0,37%	2,6800	2,7700	2,5800	267.969	722.620,60
29/3/2004	2,6800	8,06%	2,4800	2,6800	2,4600	190.158	497.375,50
26/3/2004	2,4800	2,48%	2,4100	2,4900	2,4100	28.832	70.835,30
24/3/2004	2,4200	0,00%	2,4400	2,4400	2,3600	17.965	43.210,60
23/3/2004	2,4200	3,42%	2,3200	2,4600	2,2500	37.874	88.467,40
22/3/2004	2,3400	-5,65%	2,4800	2,4800	2,2400	38.134	87.791,84
19/3/2004	2,4800	0,00%	2,4100	2,4900	2,3800	34.631	84.268,61
18/3/2004	2,4800	-0,80%	2,5000	2,5000	2,3500	88.809	214.880,53
17/3/2004	2,5000	6,38%	2,3600	2,5100	2,3500	47.239	115.133,70
16/3/2004	2,3500	3,52%	2,2700	2,3500	2,2500	35.020	80.591,33
15/3/2004	2,2700	0,00%	2,2600	2,3000	2,2200	15.246	34.453,10
12/3/2004	2,2700	2,25%	2,2000	2,3000	2,1900	16.824	37.995,50
11/3/2004	2,2200	-1,33%	2,2000	2,2500	2,1400	37.774	82.725,06
10/3/2004	2,2500	-0,44%	2,2600	2,2800	2,2100	29.345	65.757,00
09/3/2004	2,2600	0,00%	2,2200	2,3500	2,2200	32.286	74.093,60
08/3/2004	2,2600	6,10%	2,2000	2,2900	2,2000	54.002	121.720,10
05/3/2004	2,1300	1,91%	2,0700	2,1300	2,0700	13.897	29.211,10
04/3/2004	2,0900	4,50%	2,0200	2,0900	2,0000	7.754	15.760,80
03/3/2004	2,0000	-1,48%	2,0500	2,0500	1,9700	4.472	8.981,60
02/3/2004	2,0300	0,50%	2,0500	2,0600	1,9700	8.577	17.359,40
01/3/2004	2,0200	-1,94%	2,1000	2,1100	1,9900	17.316	35.644,18
27/2/2004	2,0600	1,48%	2,0500	2,1500	2,0300	15.603	32.234,50
26/2/2004	2,0300	1,50%	2,0300	2,0700	2,0000	8.827	18.002,80
25/2/2004	2,0000	-0,99%	2,0100	2,0300	1,9700	13.170	26.393,30
24/2/2004	2,0200	-4,27%	2,1000	2,1000	1,9700	38.303	78.033,60
20/2/2004	2,1100	0,00%	2,1100	2,1400	2,0900	5.320	11.202,00
19/2/2004	2,1100	-1,86%	2,1600	2,1800	2,0900	32.626	68.898,20
18/2/2004	2,1500	-1,83%	2,1900	2,2200	2,1400	16.984	36.824,85
17/2/2004	2,1900	-3,95%	2,2200	2,2800	2,1800	11.344	25.094,80
16/2/2004	2,2800	-1,30%	2,3100	2,3100	2,2600	9.405	21.316,35
13/2/2004	2,3100	2,67%	2,2900	2,3100	2,2600	9.817	22.387,30
12/2/2004	2,2500	4,65%	2,1600	2,2700	2,1600	25.379	56.477,70
11/2/2004	2,1500	0,47%	2,1200	2,1800	2,1200	17.339	37.193,80
10/2/2004	2,1400	0,00%	2,1400	2,1900	2,1100	22.904	,00
09/2/2004	2,1400	-2,73%	2,2300	2,2600	2,1300	15.521	33.586,59
06/2/2004	2,2000	-2,22%	2,1100	2,3000	2,1100	29.525	65.116,10
05/2/2004	2,2500	0,00%	2,2400	2,2800	2,2100	21.080	47.141,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%