Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

4,2400 €

-0,0900 (-2,08%)

Άνοιγμα 4,3300
Υψηλό 4,3400
Χαμηλό 4,0500

Όγκος 32.077
Τζίρος 134.876 €
Πράξεις 148

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	42,3000	-0,70%	42,0000	42,6000	41,7000	771	,00
07/2/2005	42,6000	0,71%	42,0000	42,6000	41,7000	20.924	,00
04/2/2005	42,3000	0,00%	42,0000	42,6000	41,7000	1.993	,00
03/2/2005	42,3000	1,44%	41,7000	42,3000	40,8000	4.767	,00
02/2/2005	41,7000	0,00%	41,7000	42,3000	40,5000	4.329	,00
01/2/2005	41,7000	1,46%	40,5000	41,7000	40,5000	4.178	,00
31/1/2005	41,1000	5,38%	39,0000	41,7000	39,0000	7.670	,00
28/1/2005	39,0000	4,84%	37,2000	39,0000	36,6000	8.833	,00
27/1/2005	37,2000	5,98%	35,1000	37,2000	35,1000	10.227	,00
26/1/2005	35,1000	0,00%	34,8000	35,1000	34,5000	21.056	,00
25/1/2005	35,1000	0,86%	34,5000	35,1000	34,5000	3.242	,00
24/1/2005	34,8000	-0,85%	34,8000	35,1000	34,2000	2.779	,00
21/1/2005	35,1000	0,86%	34,8000	35,1000	33,9000	4.082	,00
20/1/2005	34,8000	-0,85%	35,1000	35,1000	34,8000	1.347	,00
19/1/2005	35,1000	0,00%	35,1000	35,1000	34,8000	1.341	,00
18/1/2005	35,1000	0,00%	34,5000	35,1000	34,5000	5.121	,00
17/1/2005	35,1000	-0,85%	34,8000	35,1000	34,8000	3.231	,00
14/1/2005	35,4000	0,85%	34,8000	35,4000	34,8000	2.591	,00
13/1/2005	35,1000	-0,85%	34,5000	35,4000	34,5000	1.641	,00
12/1/2005	35,4000	0,00%	34,8000	35,4000	34,8000	1.621	,00
11/1/2005	35,4000	-0,84%	36,0000	36,0000	33,3000	1.985	,00
10/1/2005	35,7000	0,00%	35,7000	36,0000	35,4000	9.534	,00
07/1/2005	35,7000	1,71%	34,5000	36,0000	34,5000	35.222	,00
05/1/2005	35,1000	0,00%	35,1000	35,1000	34,5000	3.045	,00
04/1/2005	35,1000	0,00%	34,2000	35,1000	34,2000	1.308	,00
03/1/2005	35,1000	0,00%	34,8000	35,4000	34,8000	1.892	,00
31/12/2004	35,1000	0,00%	35,1000	35,4000	34,8000	20.913	,00
30/12/2004	35,1000	0,00%	34,2000	35,4000	34,2000	13.186	,00
29/12/2004	35,1000	0,00%	35,1000	35,4000	34,8000	11.423	,00
28/12/2004	35,1000	0,00%	34,5000	35,4000	34,5000	14.998	,00
27/12/2004	35,1000	0,00%	34,8000	35,1000	34,8000	1.205	,00
24/12/2004	35,1000	0,00%	34,8000	35,1000	34,8000	3.740	,00
23/12/2004	35,1000	0,00%	34,8000	35,1000	34,5000	26.699	,00
22/12/2004	35,1000	0,00%	35,1000	35,4000	34,8000	4.856	,00
21/12/2004	35,1000	0,00%	35,1000	35,1000	34,8000	3.890	,00
20/12/2004	35,1000	0,00%	34,5000	35,4000	34,5000	2.833	,00
17/12/2004	35,1000	-0,85%	35,1000	35,4000	34,5000	3.943	,00
16/12/2004	35,4000	0,00%	35,4000	35,4000	35,4000	2.319	,00
15/12/2004	35,4000	0,00%	35,4000	35,4000	35,4000	6.211	,00
14/12/2004	35,4000	0,00%	35,4000	35,4000	35,4000	4.418	,00
13/12/2004	35,4000	0,85%	35,1000	35,7000	35,1000	22.583	,00
10/12/2004	35,1000	0,00%	34,8000	35,4000	34,8000	2.101	,00
09/12/2004	35,1000	-0,85%	35,1000	35,4000	34,8000	1.712	,00
08/12/2004	35,4000	0,00%	35,1000	35,4000	35,1000	1.591	,00
07/12/2004	35,4000	0,00%	35,1000	35,4000	34,8000	2.706	,00
06/12/2004	35,4000	0,00%	35,4000	35,4000	35,1000	1.382	,00
03/12/2004	35,4000	0,00%	35,1000	36,3000	35,1000	2.532	,00
02/12/2004	35,4000	0,00%	35,1000	35,7000	35,1000	2.078	,00
01/12/2004	35,4000	0,00%	35,1000	35,4000	35,1000	959	,00
30/11/2004	35,4000	0,00%	34,5000	36,0000	34,5000	4.576	,00
29/11/2004	35,4000	0,00%	35,4000	35,4000	35,1000	1.071	,00
26/11/2004	35,4000	0,00%	35,4000	35,4000	35,4000	1.794	,00
25/11/2004	35,4000	0,00%	35,1000	35,4000	35,1000	2.121	,00
24/11/2004	35,4000	0,00%	33,9000	35,4000	33,9000	3.010	,00
23/11/2004	35,4000	0,85%	34,8000	35,4000	34,8000	14.386	,00
22/11/2004	35,1000	0,00%	35,1000	35,4000	34,8000	1.775	,00
19/11/2004	35,1000	-0,85%	35,4000	35,4000	35,1000	1.796	,00
18/11/2004	35,4000	-1,67%	35,4000	36,0000	35,4000	890	,00
17/11/2004	36,0000	1,69%	35,4000	36,6000	35,4000	1.815	,00
16/11/2004	35,4000	0,00%	35,4000	35,4000	35,1000	3.718	,00
15/11/2004	35,4000	0,00%	35,4000	35,4000	34,8000	3.924	,00
12/11/2004	35,4000	-1,67%	35,4000	35,7000	35,4000	822	,00
11/11/2004	36,0000	1,69%	35,4000	36,3000	35,1000	2.498	,00
10/11/2004	35,4000	-1,67%	35,7000	36,0000	35,4000	848	,00
09/11/2004	36,0000	0,84%	35,4000	36,6000	35,4000	1.110	,00
08/11/2004	35,7000	-1,65%	36,0000	36,3000	35,4000	1.904	,00
05/11/2004	36,3000	-1,63%	36,0000	36,9000	36,0000	1.906	,00
04/11/2004	36,9000	-0,81%	36,9000	37,2000	36,3000	1.981	,00
03/11/2004	37,2000	-0,80%	36,3000	37,2000	36,0000	338	,00
02/11/2004	37,5000	2,46%	35,7000	37,8000	35,7000	1.512	,00
01/11/2004	36,6000	0,00%	36,6000	36,9000	35,7000	835	,00
29/10/2004	36,6000	-0,81%	35,7000	36,6000	35,7000	1.057	,00
27/10/2004	36,9000	-0,81%	36,3000	36,9000	36,0000	771	,00
26/10/2004	37,2000	0,00%	35,7000	37,2000	35,7000	493	,00
25/10/2004	37,2000	0,00%	36,9000	37,2000	36,3000	958	,00
22/10/2004	37,2000	0,00%	37,2000	37,5000	36,9000	538	,00
21/10/2004	37,2000	0,00%	38,1000	38,1000	36,0000	691	,00
20/10/2004	37,2000	-0,80%	37,2000	39,0000	37,2000	4.050	,00
19/10/2004	37,5000	0,00%	37,2000	38,7000	37,2000	2.794	,00
18/10/2004	37,5000	0,81%	36,9000	37,8000	36,9000	25.151	,00
15/10/2004	37,2000	4,20%	35,7000	39,0000	34,8000	4.901	,00
14/10/2004	35,7000	-0,83%	35,4000	36,0000	35,1000	1.827	,00
13/10/2004	36,0000	-1,64%	35,4000	36,3000	35,1000	2.668	,00
12/10/2004	36,6000	-2,40%	37,2000	37,2000	35,4000	2.605	,00
11/10/2004	37,5000	0,81%	37,2000	37,8000	35,4000	1.659	,00
08/10/2004	37,2000	-3,12%	37,5000	38,4000	36,9000	1.304	,00
07/10/2004	38,4000	-2,29%	39,0000	39,0000	37,2000	1.722	,00
06/10/2004	39,3000	-5,07%	40,5000	40,5000	37,2000	2.053	,00
05/10/2004	41,4000	-2,13%	42,3000	42,3000	40,8000	763	,00
04/10/2004	42,3000	-1,40%	41,7000	42,6000	41,7000	574	,00
01/10/2004	42,9000	-0,69%	41,4000	42,9000	41,4000	503	,00
30/9/2004	43,2000	-0,69%	42,6000	43,5000	42,3000	10.830	,00
29/9/2004	43,5000	0,00%	43,5000	43,5000	42,9000	1.246	,00
28/9/2004	43,5000	0,69%	42,9000	43,5000	42,6000	3.059	,00
27/9/2004	43,2000	-0,69%	43,5000	43,5000	42,6000	55.184	,00
24/9/2004	43,5000	0,00%	42,3000	43,5000	42,3000	837	,00
23/9/2004	43,5000	0,00%	41,7000	43,5000	41,7000	669	,00
22/9/2004	43,5000	0,00%	41,7000	43,5000	41,7000	3.012	,00
21/9/2004	43,5000	0,00%	43,5000	43,5000	43,2000	4.180	,00
20/9/2004	43,5000	0,00%	43,2000	43,5000	40,5000	7.590	,00
17/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.612	,00
16/9/2004	43,5000	0,00%	43,2000	43,5000	43,2000	4.864	,00
15/9/2004	43,5000	0,00%	43,2000	43,5000	41,7000	2.875	,00
14/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	706	,00
13/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.732	,00
10/9/2004	43,5000	0,00%	42,9000	43,5000	42,9000	258	,00
09/9/2004	43,5000	0,00%	43,5000	43,5000	43,2000	2.702	,00
08/9/2004	43,5000	0,00%	40,2000	43,5000	40,2000	861	,00
07/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.036	,00
06/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	2.318	,00
03/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	1.865	,00
02/9/2004	43,5000	0,00%	43,5000	43,5000	43,5000	6.466	,00
01/9/2004	43,5000	-1,36%	44,1000	44,4000	42,6000	1.465	,00
31/8/2004	44,1000	1,38%	43,2000	44,1000	43,2000	2.901	,00
23/8/2004	43,5000	2,11%	43,2000	43,5000	43,2000	1.371	,00
20/8/2004	42,6000	-2,07%	42,6000	43,5000	42,6000	5.520	,00
19/8/2004	43,5000	0,00%	43,5000	43,5000	42,6000	18.957	,00
18/8/2004	43,5000	0,00%	43,2000	43,5000	43,2000	473	,00
17/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	789	,00
16/8/2004	43,5000	0,00%	43,2000	43,5000	43,2000	227	,00
12/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	558	,00
11/8/2004	43,5000	0,00%	43,5000	43,8000	43,2000	916	,00
10/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.026	,00
09/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.568	,00
06/8/2004	43,5000	0,00%	42,6000	43,5000	42,6000	370	,00
05/8/2004	43,5000	0,00%	43,2000	43,5000	43,2000	277	,00
04/8/2004	43,5000	0,69%	43,2000	43,5000	42,6000	865	,00
03/8/2004	43,2000	-0,69%	42,6000	43,5000	42,6000	4.455	,00
02/8/2004	43,5000	0,00%	43,5000	43,5000	43,2000	684	,00
30/7/2004	43,5000	0,69%	43,2000	45,0000	43,2000	478	,00
29/7/2004	43,2000	-0,69%	43,5000	43,8000	43,2000	1.394	,00
28/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.012	,00
27/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	1.204	,00
26/7/2004	43,5000	0,00%	44,1000	44,1000	43,2000	732	,00
23/7/2004	43,5000	0,00%	42,6000	43,8000	42,6000	2.192	,00
22/7/2004	43,5000	0,00%	43,2000	43,8000	43,2000	31.968	,00
21/7/2004	43,5000	0,69%	43,2000	43,8000	43,2000	4.519	,00
20/7/2004	43,2000	-0,69%	43,5000	43,5000	42,6000	9.221	,00
19/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	7.599	,00
16/7/2004	43,5000	0,00%	43,2000	43,5000	42,6000	475	,00
15/7/2004	43,5000	0,00%	42,6000	43,5000	42,6000	496	,00
14/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	962	,00
13/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	622	,00
12/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	1.399	,00
09/7/2004	43,5000	0,00%	43,2000	43,5000	43,2000	303	,00
08/7/2004	43,5000	0,00%	42,6000	43,8000	42,6000	3.117	,00
07/7/2004	43,5000	0,00%	42,6000	43,5000	42,6000	851	,00
06/7/2004	43,5000	-0,68%	43,8000	43,8000	42,6000	1.721	,00
05/7/2004	43,8000	0,69%	43,2000	43,8000	42,6000	13.890	,00
02/7/2004	43,5000	0,00%	43,5000	43,5000	43,2000	1.147	,00
01/7/2004	43,5000	-1,36%	43,5000	43,8000	43,2000	1.611	,00
30/6/2004	44,1000	0,00%	43,2000	44,1000	43,2000	41.799	,00
29/6/2004	44,1000	0,68%	43,8000	45,0000	43,5000	958	,00
28/6/2004	43,8000	0,00%	43,5000	44,1000	42,6000	1.410	,00
25/6/2004	43,8000	0,69%	43,5000	43,8000	42,6000	522	,00
24/6/2004	43,5000	0,00%	43,2000	43,5000	42,0000	54.076	,00
23/6/2004	43,5000	0,69%	42,6000	43,5000	42,6000	186	,00
22/6/2004	43,2000	-0,69%	44,4000	44,4000	42,6000	2.054	,00
21/6/2004	43,5000	0,00%	42,6000	43,5000	42,6000	600	,00
18/6/2004	43,5000	0,00%	42,6000	43,5000	42,6000	58.799	,00
17/6/2004	43,5000	0,00%	43,2000	43,5000	42,6000	1.575	,00
16/6/2004	43,5000	0,00%	43,2000	43,5000	42,6000	17.662	,00
15/6/2004	43,5000	0,00%	43,5000	43,5000	43,2000	6.503	,00
14/6/2004	43,5000	0,00%	43,5000	43,8000	43,5000	53.035	,00
11/6/2004	43,5000	-0,68%	43,5000	43,8000	43,5000	1.707	,00
10/6/2004	43,8000	0,00%	43,5000	44,4000	43,5000	380	,00
09/6/2004	43,8000	0,69%	43,5000	43,8000	43,5000	835	,00
08/6/2004	43,5000	-0,68%	43,5000	43,8000	43,5000	408	,00
07/6/2004	43,8000	-0,68%	44,1000	44,1000	43,2000	2.384	,00
04/6/2004	44,1000	0,00%	43,8000	44,1000	43,2000	743	,00
03/6/2004	44,1000	-0,68%	44,1000	44,1000	43,8000	235	,00
02/6/2004	44,4000	0,00%	44,4000	44,4000	43,5000	613	,00
01/6/2004	44,4000	1,37%	43,2000	45,0000	43,2000	5.468	,00
28/5/2004	43,8000	-0,68%	43,5000	43,8000	43,2000	3.367	,00
27/5/2004	44,1000	-0,68%	45,0000	45,0000	43,2000	1.679	,00
26/5/2004	44,4000	1,37%	43,2000	44,4000	43,2000	10.680	,00
25/5/2004	43,8000	-0,68%	43,2000	43,8000	43,2000	1.297	,00
24/5/2004	44,1000	-0,68%	45,3000	45,3000	43,2000	15.140	,00
21/5/2004	44,4000	0,68%	44,1000	45,0000	43,2000	4.079	,00
20/5/2004	44,1000	0,00%	44,1000	44,4000	43,2000	1.810	,00
19/5/2004	44,1000	-0,68%	43,8000	44,4000	43,8000	1.348	,00
18/5/2004	44,4000	-1,33%	44,1000	44,4000	43,8000	1.206	,00
17/5/2004	45,0000	0,00%	44,1000	45,0000	43,8000	3.027	,00
14/5/2004	45,0000	-0,66%	44,4000	45,0000	44,1000	2.345	,00
13/5/2004	45,3000	0,00%	44,4000	45,3000	44,1000	2.164	,00
12/5/2004	45,3000	0,00%	45,3000	45,3000	44,4000	1.004	,00
11/5/2004	45,3000	-0,66%	45,6000	45,6000	44,1000	457	,00
10/5/2004	45,6000	-1,30%	45,0000	45,6000	44,4000	803	,00
07/5/2004	46,2000	0,00%	45,6000	46,2000	45,3000	30.622	,00
06/5/2004	46,2000	0,00%	45,3000	46,2000	45,0000	1.705	,00
05/5/2004	46,2000	0,00%	46,2000	46,5000	43,8000	17.586	,00
04/5/2004	46,2000	0,00%	46,2000	46,2000	45,3000	682	,00
03/5/2004	46,2000	0,00%	45,6000	46,2000	45,6000	478	,00
30/4/2004	46,2000	0,00%	46,2000	46,5000	45,6000	343	,00
29/4/2004	46,2000	-0,65%	46,2000	46,2000	45,6000	633	,00
28/4/2004	46,5000	0,00%	45,6000	46,5000	45,6000	34.922	,00
27/4/2004	46,5000	0,00%	46,2000	46,5000	45,6000	26.732	,00
26/4/2004	46,5000	-0,64%	46,8000	46,8000	46,2000	17.133	,00
23/4/2004	46,8000	-1,27%	47,4000	47,4000	46,2000	2.485	,00
22/4/2004	47,4000	0,64%	47,1000	47,7000	46,8000	3.905	,00
21/4/2004	47,1000	0,00%	46,8000	47,1000	46,5000	1.139	,00
20/4/2004	47,1000	1,29%	46,2000	47,1000	46,2000	5.748	,00
19/4/2004	46,5000	-0,64%	46,2000	46,8000	46,2000	1.639	,00
16/4/2004	46,8000	0,65%	46,2000	46,8000	46,2000	972	,00
15/4/2004	46,5000	0,00%	46,2000	46,5000	46,2000	1.046	,00
14/4/2004	46,5000	-0,64%	46,2000	46,5000	45,6000	1.961	,00
13/4/2004	46,8000	0,65%	46,2000	46,8000	46,2000	4.141	,00
08/4/2004	46,5000	0,00%	46,2000	46,5000	46,2000	6.518	,00
07/4/2004	46,5000	0,00%	46,2000	46,8000	46,2000	7.060	,00
06/4/2004	46,5000	0,00%	46,2000	46,5000	46,2000	319	,00
05/4/2004	46,5000	0,65%	46,2000	46,8000	45,6000	4.467	,00
02/4/2004	46,2000	0,00%	46,2000	46,5000	46,2000	4.330	,00
01/4/2004	46,2000	0,00%	46,2000	46,8000	45,6000	4.856	,00
31/3/2004	46,2000	-0,65%	46,2000	46,5000	45,3000	2.403	,00
30/3/2004	46,5000	-1,27%	47,4000	48,3000	46,5000	26.740	,00
29/3/2004	47,1000	0,64%	46,8000	49,5000	46,5000	141.515	,00
26/3/2004	46,8000	0,00%	46,2000	46,8000	46,2000	1.234	,00
24/3/2004	46,8000	0,00%	46,2000	46,8000	46,2000	30.804	,00
23/3/2004	46,8000	-1,27%	46,5000	46,8000	46,2000	2.125	,00
22/3/2004	47,4000	-6,51%	49,5000	50,1000	45,0000	182.954	,00
19/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
18/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
17/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
16/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
15/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
12/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
11/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
10/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
09/3/2004	50,7000	0,00%	50,7000	50,7000	50,7000		,00
08/3/2004	50,7000	1,20%	48,9000	50,7000	48,9000	237	,00
05/3/2004	50,1000	0,00%	48,9000	50,1000	48,0000	65	,00
04/3/2004	50,1000	0,00%	50,1000	50,1000	49,2000	27	,00
03/3/2004	50,1000	2,45%	49,2000	50,1000	47,4000	201	,00
02/3/2004	48,9000	-0,61%	48,9000	48,9000	48,0000	37	,00
01/3/2004	49,2000	3,80%	46,8000	49,2000	46,8000	412	,00
27/2/2004	47,4000	0,00%	47,4000	47,4000	46,8000	35	,00
26/2/2004	47,4000	0,64%	48,0000	48,3000	46,8000	44	,00
25/2/2004	47,1000	-1,87%	46,8000	47,1000	46,5000	35	,00
24/2/2004	48,0000	-0,62%	48,0000	48,3000	46,8000	45	,00
20/2/2004	48,3000	0,00%	47,4000	48,3000	47,4000	10	,00
19/2/2004	48,3000	-0,62%	47,4000	54,3000	44,4000	130	,00
18/2/2004	48,6000	-0,61%	48,0000	48,6000	47,4000	99	,00
17/2/2004	48,9000	0,00%	48,3000	48,9000	48,0000	104	,00
16/2/2004	48,9000	-0,61%	48,9000	48,9000	48,6000	63	,00
13/2/2004	49,2000	1,86%	48,9000	49,2000	48,9000	17	,00
12/2/2004	48,3000	-1,23%	48,0000	49,2000	46,2000	195	,00
11/2/2004	48,9000	0,00%	48,9000	48,9000	47,4000	211	,00
10/2/2004	48,9000	-2,98%	49,2000	49,2000	47,4000	334	,00
09/2/2004	50,4000	0,00%	56,1000	56,1000	49,2000	93	,00
06/2/2004	50,4000	2,44%	48,9000	54,6000	48,9000	181	,00
05/2/2004	49,2000	0,61%	48,9000	49,2000	47,4000	108	,00
04/2/2004	48,9000	0,00%	48,0000	48,9000	48,0000	33	,00
03/2/2004	48,9000	-0,61%	48,9000	48,9000	48,9000	9	,00
02/2/2004	49,2000	0,00%	48,3000	49,2000	48,0000	131	,00
30/1/2004	49,2000	0,61%	48,9000	49,2000	48,0000	52	,00
29/1/2004	48,9000	-0,61%	48,0000	48,9000	48,0000	32	,00
28/1/2004	49,2000	0,00%	48,9000	49,2000	47,4000	95	,00
27/1/2004	49,2000	0,00%	49,2000	49,2000	48,6000	53	,00
26/1/2004	49,2000	-1,20%	48,3000	50,1000	48,3000	49	,00
23/1/2004	49,8000	0,00%	48,6000	49,8000	48,6000	60	,00
22/1/2004	49,8000	-0,60%	48,3000	49,8000	48,0000	208	,00
21/1/2004	50,1000	1,83%	48,3000	50,1000	48,3000	69	,00
20/1/2004	49,2000	0,00%	48,3000	49,2000	48,3000	15	,00
19/1/2004	49,2000	0,00%	48,9000	49,2000	48,0000	65	,00
16/1/2004	49,2000	0,00%	48,6000	49,2000	48,6000	75	,00
15/1/2004	49,2000	-1,20%	48,9000	49,8000	47,4000	146	,00
14/1/2004	49,8000	-0,60%	48,9000	50,1000	48,6000	143	,00
13/1/2004	50,1000	0,00%	50,1000	50,1000	48,9000	243	,00
12/1/2004	50,1000	0,00%	49,2000	50,1000	49,2000	60	,00
09/1/2004	50,1000	0,00%	50,1000	50,1000	48,9000	57	,00
08/1/2004	50,1000	0,00%	49,2000	50,1000	48,9000	213	,00
07/1/2004	50,1000	0,00%	50,1000	51,9000	47,4000	287	,00
05/1/2004	50,1000	-0,60%	50,4000	50,4000	50,1000	49	,00
02/1/2004	50,4000	0,60%	50,4000	50,4000	49,8000	19	,00
31/12/2003	50,1000	0,00%	50,1000	50,1000	50,1000	22	,00
30/12/2003	50,1000	0,00%	50,1000	50,1000	48,9000	25	,00
29/12/2003	50,1000	0,60%	48,6000	50,1000	48,6000	220	,00
24/12/2003	49,8000	-0,60%	49,2000	50,1000	48,6000	283	,00
23/12/2003	50,1000	0,00%	48,6000	50,1000	48,6000	129	,00
22/12/2003	50,1000	0,00%	49,8000	50,1000	48,9000	109	,00
19/12/2003	50,1000	0,00%	49,2000	50,1000	47,4000	95	,00
18/12/2003	50,1000	0,00%	48,9000	50,1000	48,9000	81	,00
17/12/2003	50,1000	0,00%	50,1000	50,1000	48,9000	55	,00
16/12/2003	50,1000	0,00%	50,1000	50,1000	48,6000	72	,00
15/12/2003	50,1000	0,00%	50,1000	51,3000	49,2000	92	,00
12/12/2003	50,1000	0,00%	50,1000	50,1000	49,8000	56	,00
11/12/2003	50,1000	0,00%	50,1000	50,1000	49,2000	140	,00
10/12/2003	50,1000	-0,60%	49,2000	50,1000	48,9000	87	,00
09/12/2003	50,4000	0,60%	50,1000	50,4000	49,2000	156	,00
08/12/2003	50,1000	0,00%	49,2000	50,1000	48,6000	66	,00
05/12/2003	50,1000	0,00%	50,1000	50,1000	48,9000	51	,00
04/12/2003	50,1000	1,83%	48,6000	50,1000	48,6000	50	,00
03/12/2003	49,2000	0,00%	48,3000	49,2000	48,0000	100	,00
02/12/2003	49,2000	0,00%	49,2000	49,8000	48,6000	269	,00
01/12/2003	49,2000	-1,80%	49,2000	49,2000	48,6000	94	,00
28/11/2003	50,1000	0,00%	49,2000	50,1000	48,6000	152	,00
27/11/2003	50,1000	-0,60%	47,1000	50,7000	47,1000	266	,00
26/11/2003	50,4000	-2,33%	53,4000	53,4000	50,1000	332	,00
25/11/2003	51,6000	10,97%	46,2000	51,9000	46,2000	43.386	,00
24/11/2003	46,5000	0,00%	45,9000	46,8000	45,6000	195	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%