Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

26,9400 €

-0,0400 (-0,15%)

Άνοιγμα 27,0000
Υψηλό 27,1800
Χαμηλό 26,8400

Όγκος 413.506
Τζίρος 11.154.807 €
Πράξεις 1.622

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/4/2005	2,7200	3,03%	2,6300	2,7300	2,6300	112.809	300.937,36
31/3/2005	2,6400	-1,12%	2,6700	2,6700	2,6100	52.873	140.486,88
30/3/2005	2,6700	-1,48%	2,7100	2,7200	2,6300	58.983	156.804,26
29/3/2005	2,7100	2,65%	2,6700	2,7200	2,6700	33.988	91.695,80
24/3/2005	2,6400	0,38%	2,6200	2,6500	2,6200	373.373	979.802,40
23/3/2005	2,6300	0,00%	2,6300	2,6300	2,6100	68.220	179.075,88
22/3/2005	2,6300	0,00%	2,6300	2,6500	2,6300	151.462	399.021,86
21/3/2005	2,6300	-1,50%	2,6700	2,6700	2,6100	232.961	616.826,18
18/3/2005	2,6700	0,38%	2,6900	2,6900	2,6300	31.069	82.713,32
17/3/2005	2,6600	-2,21%	2,6900	2,6900	2,6300	187.162	497.743,24
16/3/2005	2,7200	-2,51%	2,7500	2,7600	2,7000	158.173	430.654,28
15/3/2005	2,7900	-0,36%	2,8000	2,8400	2,7600	203.345	571.359,08
11/3/2005	2,8000	0,00%	2,8000	2,8200	2,7800	32.200	90.033,14
10/3/2005	2,8000	1,82%	2,7600	2,8200	2,7600	399.077	1.105.669,64
09/3/2005	2,7500	1,48%	2,7100	2,7600	2,7100	96.562	263.460,20
08/3/2005	2,7100	-0,37%	2,7200	2,7300	2,6900	678.972	1.849.153,72
07/3/2005	2,7200	0,00%	2,7200	2,7300	2,7200	130.055	354.299,00
04/3/2005	2,7200	-0,37%	2,7100	2,7300	2,7100	1.319.480	3.594.045,56
03/3/2005	2,7300	1,11%	2,7000	2,7300	2,6900	180.875	490.750,66
02/3/2005	2,7000	2,27%	2,6500	2,7100	2,6300	302.170	810.128,16
01/3/2005	2,6400	0,38%	2,6300	2,6500	2,6300	86.116	227.042,36
28/2/2005	2,6300	1,15%	2,6200	2,6700	2,6100	59.176	154.939,00
25/2/2005	2,6000	-0,76%	2,5800	2,6200	2,5800	79.071	205.981,82
24/2/2005	2,6200	-0,38%	2,6300	2,6300	2,5900	75.808	198.145,80
23/2/2005	2,6300	0,38%	2,5900	2,6300	2,5900	46.368	121.305,74
22/2/2005	2,6200	0,00%	2,5700	2,6300	2,5700	68.615	179.114,40
21/2/2005	2,6200	-1,13%	2,6500	2,6500	2,6100	70.556	184.718,18
18/2/2005	2,6500	0,76%	2,6200	2,6500	2,5700	58.216	152.607,76
17/2/2005	2,6300	0,38%	2,6200	2,6700	2,6100	103.157	270.431,40
16/2/2005	2,6200	1,55%	2,5600	2,6300	2,5600	242.661	634.457,22
15/2/2005	2,5800	-3,01%	2,6300	2,6600	2,5200	449.125	1.168.787,00
14/2/2005	2,6600	0,00%	2,7100	2,7400	2,6300	511.360	1.362.682,78
11/2/2005	2,6600	-1,12%	2,6900	2,6900	2,6500	233.322	623.716,16
10/2/2005	2,6900	2,28%	2,6300	2,7200	2,6300	4.968.180	13.354.031,38
09/2/2005	2,6300	4,78%	2,5600	2,6400	2,5300	641.885	1.652.304,92
08/2/2005	2,5100	1,21%	2,5000	2,5300	2,4800	359.334	902.386,52
07/2/2005	2,4800	1,22%	2,4600	2,4900	2,4500	267.450	662.604,60
04/2/2005	2,4500	1,66%	2,4100	2,5200	2,4100	6.081.766	14.443.372,36
03/2/2005	2,4100	1,69%	2,3700	2,4200	2,3700	333.828	801.378,02
02/2/2005	2,3700	0,00%	2,3700	2,4000	2,2600	663.278	1.561.969,52
01/2/2005	2,3700	-0,84%	2,3700	2,3800	2,3300	122.470	289.380,32
31/1/2005	2,3900	0,42%	2,3500	2,4500	2,3500	451.881	1.094.894,36
28/1/2005	2,3800	1,71%	2,3300	2,4100	2,3300	100.382	237.636,00
27/1/2005	2,3400	-1,68%	2,3800	2,3800	2,3300	267.879	628.550,90
26/1/2005	2,3800	2,15%	2,3300	2,3900	2,3300	182.443	428.805,80
25/1/2005	2,3300	1,30%	2,3200	2,3400	2,3000	214.121	498.284,82
24/1/2005	2,3000	-0,86%	2,3000	2,3200	2,2800	125.106	287.927,30
21/1/2005	2,3200	3,57%	2,2400	2,3300	2,2400	227.967	525.361,04
20/1/2005	2,2400	0,00%	2,2400	2,2600	2,2200	75.944	169.097,02
19/1/2005	2,2400	1,36%	2,2100	2,2600	2,2100	124.610	276.967,70
18/1/2005	2,2100	-2,21%	2,2600	2,2600	2,2000	87.042	193.370,56
17/1/2005	2,2600	1,35%	2,2200	2,3100	2,2100	108.145	244.647,36
14/1/2005	2,2300	-0,45%	2,2200	2,2400	2,2200	104.190	231.918,20
13/1/2005	2,2400	-1,32%	2,2700	2,2800	2,2400	46.187	104.460,48
12/1/2005	2,2700	-0,44%	2,2700	2,3300	2,2600	429.846	989.655,00
11/1/2005	2,2800	3,64%	2,2000	2,3200	2,2000	546.546	1.238.645,44
10/1/2005	2,2000	1,38%	2,1800	2,2100	2,1600	165.053	361.652,68
07/1/2005	2,1700	4,33%	2,0900	2,1800	2,0900	382.169	821.051,36
05/1/2005	2,0800	0,48%	2,0600	2,0900	2,0500	349.408	724.698,28
04/1/2005	2,0700	1,47%	2,0400	2,0800	2,0400	208.631	431.476,32
03/1/2005	2,0400	-0,97%	2,0300	2,0700	2,0300	100.686	206.935,92
31/12/2004	2,0600	0,00%	2,0600	2,0600	2,0300	30.842	62.978,52
30/12/2004	2,0600	0,98%	2,0400	2,0600	2,0400	63.024	129.244,72
29/12/2004	2,0400	0,00%	2,0400	2,0500	2,0300	43.557	88.880,60
28/12/2004	2,0400	-1,92%	2,0100	2,0800	2,0100	83.844	170.861,72
27/12/2004	2,0800	0,48%	2,0800	2,0800	2,0700	30.940	64.136,60
24/12/2004	2,0700	1,97%	2,0500	2,0700	2,0300	50.946	104.082,40
23/12/2004	2,0300	-0,49%	2,0400	2,0500	2,0300	136.594	278.320,72
22/12/2004	2,0400	-0,49%	2,0500	2,0700	2,0400	1.071.420	2.205.521,04
21/12/2004	2,0500	0,00%	2,0600	2,0900	2,0400	1.020.557	2.095.318,78
20/12/2004	2,0500	0,99%	2,0200	2,0600	2,0100	225.568	457.263,88
17/12/2004	2,0300	0,00%	2,0300	2,0300	2,0000	314.390	635.383,28
16/12/2004	2,0300	2,01%	1,9900	2,0300	1,9700	73.852	147.012,32
15/12/2004	1,9900	0,00%	1,9900	2,0000	1,9900	30.912	61.602,00
14/12/2004	1,9900	-0,50%	1,9800	2,0700	1,9800	1.391.175	2.747.311,52
13/12/2004	2,0000	0,50%	2,0200	2,0200	1,9900	59.842	119.239,04
10/12/2004	1,9900	0,00%	1,9600	1,9900	1,9600	58.143	115.384,60
09/12/2004	1,9900	1,02%	1,9700	2,0100	1,9700	100.178	199.264,12
08/12/2004	1,9700	0,51%	1,9500	1,9800	1,9100	255.465	502.168,68
07/12/2004	1,9600	1,03%	1,9400	1,9700	1,9300	384.764	751.249,40
06/12/2004	1,9400	1,57%	1,9200	1,9400	1,8600	50.380	97.009,24
03/12/2004	1,9100	-2,55%	1,9400	1,9600	1,9000	151.741	292.908,06
02/12/2004	1,9600	1,55%	1,9100	1,9600	1,9100	153.254	297.470,00
01/12/2004	1,9300	1,05%	1,8800	1,9400	1,8800	213.890	410.869,90
30/11/2004	1,9100	1,60%	1,8800	1,9200	1,8700	180.095	342.407,64
29/11/2004	1,8800	3,87%	1,8100	1,8900	1,8100	410.486	765.345,44
26/11/2004	1,8100	-0,55%	1,8100	1,8200	1,7900	26.865	48.264,00
25/11/2004	1,8200	-1,09%	1,7700	1,8200	1,7700	347.393	624.768,66
24/11/2004	1,8400	0,55%	1,8300	1,8600	1,8200	487.333	897.574,42
23/11/2004	1,8300	0,55%	1,8300	1,8500	1,8000	401.258	732.319,80
22/11/2004	1,8200	1,68%	1,7900	1,8600	1,7900	139.076	252.261,24
19/11/2004	1,7900	-0,56%	1,7800	1,8100	1,7800	51.733	93.210,52
18/11/2004	1,8000	-2,70%	1,8400	1,8800	1,7800	71.011	129.167,44
17/11/2004	1,8500	5,11%	1,7500	1,9100	1,7500	92.952	167.225,16
16/11/2004	1,7600	-1,68%	1,7900	1,7900	1,7500	82.137	144.371,40
15/11/2004	1,7900	0,00%	1,7800	1,7900	1,7800	42.070	74.840,56
12/11/2004	1,7900	0,00%	1,7900	1,8200	1,7800	81.206	145.732,28
11/11/2004	1,7900	0,56%	1,7600	1,8000	1,7600	86.245	153.935,92
10/11/2004	1,7800	0,56%	1,7800	1,7800	1,7500	121.972	214.786,32
09/11/2004	1,7700	0,57%	1,7600	1,7800	1,7400	161.187	283.011,08
08/11/2004	1,7600	2,92%	1,7200	1,7700	1,7000	172.278	299.275,88
05/11/2004	1,7100	2,40%	1,6300	1,7300	1,6300	72.919	122.790,26
04/11/2004	1,6700	0,00%	1,6500	1,7000	1,6500	122.435	203.967,50
03/11/2004	1,6700	-1,18%	1,6700	1,6700	1,6600	24.863	41.399,96
02/11/2004	1,6900	-0,59%	1,7000	1,7000	1,6700	211.232	357.097,68
01/11/2004	1,7000	0,59%	1,6800	1,7000	1,6700	44.196	74.683,44
29/10/2004	1,6900	0,60%	1,6700	1,6900	1,6600	3.794	6.403,20
27/10/2004	1,6800	-1,18%	1,6700	1,6800	1,6700	11.537	19.337,12
26/10/2004	1,7000	0,00%	1,7000	1,7200	1,7000	7.568	12.909,34
25/10/2004	1,7000	-0,58%	1,6900	1,7000	1,6700	27.982	47.153,20
22/10/2004	1,7100	-1,16%	1,7300	1,7300	1,6900	48.441	82.531,60
21/10/2004	1,7300	2,98%	1,6800	1,7300	1,6500	66.762	113.143,38
20/10/2004	1,6800	0,00%	1,6500	1,6800	1,6500	25.081	41.931,20
19/10/2004	1,6800	1,82%	1,6500	1,6800	1,6100	52.043	68.026,60
18/10/2004	1,6500	-0,60%	1,6600	1,6700	1,6500	20.363	33.621,98
15/10/2004	1,6600	0,61%	1,6500	1,6800	1,6400	37.957	63.020,30
14/10/2004	1,6500	0,00%	1,6500	1,6600	1,6400	18.195	29.966,92
13/10/2004	1,6500	-1,20%	1,6600	1,6600	1,6500	12.828	21.157,04
12/10/2004	1,6700	0,00%	1,6700	1,6700	1,6500	21.495	35.634,98
11/10/2004	1,6700	0,00%	1,6600	1,6700	1,6600	13.572	22.524,22
08/10/2004	1,6700	-0,60%	1,6700	1,6800	1,6600	31.905	53.079,68
07/10/2004	1,6800	1,20%	1,6700	1,6800	1,6400	68.521	113.834,74
06/10/2004	1,6600	-0,60%	1,6500	1,6600	1,6300	73.164	120.635,84
05/10/2004	1,6700	1,21%	1,6700	1,6700	1,6300	33.061	54.669,00
04/10/2004	1,6500	0,00%	1,6500	1,6500	1,6200	9.950	16.382,70
01/10/2004	1,6500	0,61%	1,6400	1,6600	1,6100	8.230	13.452,80
30/9/2004	1,6400	1,86%	1,6100	1,6400	1,6100	41.581	67.816,84
29/9/2004	1,6100	-0,62%	1,6200	1,6300	1,6100	78.671	127.010,18
28/9/2004	1,6200	0,62%	1,6000	1,6300	1,5800	255.075	406.088,46
27/9/2004	1,6100	-3,01%	1,6200	1,6200	1,6000	30.645	49.406,72
24/9/2004	1,6600	2,47%	1,6000	1,6600	1,6000	33.045	54.067,88
23/9/2004	1,6200	0,00%	1,6200	1,6300	1,5900	27.515	44.280,64
22/9/2004	1,6200	-1,82%	1,6400	1,6800	1,6200	63.770	105.451,44
21/9/2004	1,6500	0,00%	1,6300	1,6800	1,6100	40.909	67.601,78
20/9/2004	1,6500	1,85%	1,6500	1,6500	1,5800	27.685	44.743,94
17/9/2004	1,6200	0,00%	1,6200	1,6200	1,6200	12.637	20.510,40
16/9/2004	1,6200	-0,61%	1,6300	1,6600	1,6200	48.628	80.110,00
15/9/2004	1,6300	-1,21%	1,6500	1,6800	1,6000	33.443	54.817,42
14/9/2004	1,6500	0,00%	1,6200	1,6600	1,6100	45.144	74.297,60
13/9/2004	1,6500	-0,60%	1,6600	1,6700	1,6200	26.055	42.731,88
10/9/2004	1,6600	0,61%	1,6500	1,6700	1,6100	36.664	59.994,38
09/9/2004	1,6500	-2,37%	1,6800	1,6800	1,6500	19.596	32.478,02
08/9/2004	1,6900	0,00%	1,6900	1,7000	1,6700	140.384	236.598,76
07/9/2004	1,6900	-0,59%	1,6900	1,6900	1,6700	22.044	36.973,36
06/9/2004	1,7000	1,19%	1,6600	1,7100	1,6500	33.473	56.097,32
03/9/2004	1,6800	-2,89%	1,6900	1,7300	1,6600	51.642	87.718,16
02/9/2004	1,7300	4,22%	1,6400	1,7300	1,6400	88.185	149.015,96
01/9/2004	1,6600	0,00%	1,6500	1,6800	1,6400	66.074	109.385,42
31/8/2004	1,6600	0,61%	1,6300	1,6600	1,6200	20.714	34.008,70
30/8/2004	1,6500	0,00%	1,6600	1,6600	1,6200	6.558	10.768,72
27/8/2004	1,6500	0,00%	1,6500	1,6700	1,6500	42.937	71.275,60
26/8/2004	1,6500	0,61%	1,6200	1,6500	1,6200	141.413	232.098,24
25/8/2004	1,6400	0,00%	1,6600	1,6600	1,6100	15.429	25.140,20
24/8/2004	1,6400	3,80%	1,5400	1,6400	1,5400	46.680	74.922,16
23/8/2004	1,5800	0,00%	1,5400	1,5800	1,5400	10.438	16.451,32
20/8/2004	1,5800	-1,25%	1,6200	1,6200	1,5500	3.723	5.879,20
19/8/2004	1,6000	1,27%	1,5800	1,6100	1,5500	36.242	57.650,00
18/8/2004	1,5800	0,00%	1,5800	1,5800	1,5600	456.921	721.297,40
17/8/2004	1,5800	2,60%	1,5400	1,5800	1,5300	54.292	85.064,40
16/8/2004	1,5400	-0,65%	1,5400	1,5400	1,5400	3.012	4.676,80
12/8/2004	1,5500	-0,64%	1,5600	1,5600	1,5400	24.496	37.888,20
11/8/2004	1,5600	0,00%	1,5600	1,5700	1,5600	6.494	10.154,40
10/8/2004	1,5600	0,00%	1,5600	1,5600	1,5400	5.829	9.098,80
09/8/2004	1,5600	1,30%	1,5400	1,5600	1,5300	42.322	65.539,00
06/8/2004	1,5400	-0,65%	1,5200	1,5500	1,5200	41.899	64.595,80
05/8/2004	1,5500	0,00%	1,5500	1,5600	1,5300	18.167	28.035,84
04/8/2004	1,5500	0,65%	1,5100	1,5500	1,5100	50.324	77.892,40
03/8/2004	1,5400	0,00%	1,5100	1,5400	1,5000	12.219	18.618,60
02/8/2004	1,5400	1,99%	1,5100	1,5400	1,4900	7.195	10.877,80
30/7/2004	1,5100	-0,66%	1,5100	1,5100	1,4800	8.119	12.233,00
29/7/2004	1,5200	0,00%	1,5000	1,5400	1,5000	5.222	7.960,68
28/7/2004	1,5200	0,00%	1,5100	1,5400	1,5100	6.490	9.881,04
27/7/2004	1,5200	0,66%	1,5200	1,5400	1,5200	9.198	14.072,68
26/7/2004	1,5100	0,00%	1,5000	1,5100	1,4900	5.021	7.552,20
23/7/2004	1,5100	1,34%	1,4900	1,5100	1,4900	3.189	4.782,08
22/7/2004	1,4900	-4,49%	1,5000	1,5100	1,4800	233.468	349.057,00
21/7/2004	1,5600	0,00%	1,5400	1,5700	1,5300	24.035	37.394,02
20/7/2004	1,5600	1,30%	1,5400	1,5700	1,5400	14.517	22.499,24
19/7/2004	1,5400	-1,91%	1,5400	1,5600	1,5400	9.478	14.782,28
16/7/2004	1,5700	0,64%	1,5200	1,5700	1,5000	33.618	51.750,00
15/7/2004	1,5600	-0,64%	1,5700	1,5700	1,5400	36.271	56.663,60
14/7/2004	1,5700	-0,63%	1,5500	1,5800	1,5500	63.554	99.690,20
13/7/2004	1,5800	1,28%	1,5900	1,5900	1,5400	28.758	45.009,64
12/7/2004	1,5600	1,30%	1,5700	1,5700	1,5300	13.278	,00
09/7/2004	1,5400	1,32%	1,5200	1,5400	1,5000	10.679	16.317,72
08/7/2004	1,5200	0,66%	1,4900	1,5200	1,4800	10.178	15.309,60
07/7/2004	1,5100	-0,66%	1,5000	1,5100	1,5000	4.741	7.142,40
06/7/2004	1,5200	1,33%	1,4900	1,5300	1,4900	23.853	36.162,08
05/7/2004	1,5000	0,00%	1,5000	1,5000	1,4800	8.760	13.083,00
02/7/2004	1,5000	1,35%	1,4800	1,5000	1,4700	27.564	41.225,20
01/7/2004	1,4800	-3,90%	1,5200	1,5400	1,4600	131.132	195.735,04
30/6/2004	1,5400	4,05%	1,4700	1,5400	1,4600	36.458	55.124,40
29/6/2004	1,4800	-0,67%	1,4700	1,4900	1,4500	10.946	16.159,72
28/6/2004	1,4900	0,00%	1,4500	1,5400	1,4500	13.501	20.109,80
25/6/2004	1,4900	-0,67%	1,4800	1,5000	1,4700	25.639	37.836,00
24/6/2004	1,5000	-1,32%	1,5000	1,5100	1,4700	156.813	235.965,26
23/6/2004	1,5200	0,00%	1,5100	1,5300	1,4600	76.171	114.477,16
22/6/2004	1,5200	0,66%	1,5000	1,5400	1,5000	11.438	17.442,00
21/6/2004	1,5100	0,00%	1,5100	1,5200	1,4900	28.022	42.254,96
18/6/2004	1,5100	-0,66%	1,5000	1,5400	1,4900	23.037	34.799,36
17/6/2004	1,5200	-0,65%	1,4900	1,5300	1,4900	96.073	146.041,90
16/6/2004	1,5300	1,32%	1,5000	1,5300	1,5000	311.287	474.714,60
15/6/2004	1,5100	0,00%	1,5400	1,5400	1,4900	34.902	52.885,20
14/6/2004	1,5100	-1,95%	1,5100	1,5400	1,4900	186.843	282.621,60
11/6/2004	1,5400	-1,28%	1,5400	1,5400	1,5300	115.309	177.713,20
10/6/2004	1,5600	1,30%	1,5400	1,5600	1,5300	15.206	23.483,00
09/6/2004	1,5400	-1,91%	1,5700	1,5700	1,5400	19.489	30.242,24
08/6/2004	1,5700	0,64%	1,5800	1,5800	1,5500	32.295	50.736,86
07/6/2004	1,5600	-0,64%	1,5700	1,5700	1,5500	22.989	36.008,40
04/6/2004	1,5700	1,29%	1,5500	1,5700	1,5400	94.992	147.252,18
03/6/2004	1,5500	-1,27%	1,5400	1,5700	1,5400	4.944	7.684,08
02/6/2004	1,5700	-0,63%	1,5800	1,5800	1,5400	21.034	32.862,80
01/6/2004	1,5800	0,00%	1,5800	1,5900	1,5200	51.503	81.031,00
28/5/2004	1,5800	1,28%	1,5600	1,5800	1,5400	27.731	43.127,80
27/5/2004	1,5600	1,30%	1,5000	1,5600	1,4900	13.725	21.161,40
26/5/2004	1,5400	2,67%	1,5400	1,5500	1,4800	109.977	165.412,24
25/5/2004	1,5000	0,00%	1,4900	1,5100	1,4900	221.578	333.086,84
24/5/2004	1,5000	0,67%	1,4900	1,5000	1,4900	64.280	96.097,40
21/5/2004	1,4900	-0,67%	1,5000	1,5200	1,4800	43.712	65.791,52
20/5/2004	1,5000	-2,60%	1,5300	1,5300	1,5000	17.326	26.131,20
19/5/2004	1,5400	0,00%	1,5400	1,6000	1,5400	128.223	199.949,56
18/5/2004	1,5400	-0,65%	1,5400	1,5500	1,5400	102.847	158.463,16
17/5/2004	1,5500	-1,90%	1,5400	1,5700	1,5400	30.833	47.834,36
14/5/2004	1,5800	-2,47%	1,6200	1,6200	1,5700	63.842	101.491,32
13/5/2004	1,6200	2,53%	1,5800	1,6200	1,5600	138.573	220.405,40
12/5/2004	1,5800	-2,47%	1,6300	1,6300	1,5700	53.808	85.480,80
11/5/2004	1,6200	0,62%	1,5800	1,6200	1,5800	73.210	117.037,40
10/5/2004	1,6100	-3,01%	1,6000	1,6200	1,5900	29.444	47.307,16
07/5/2004	1,6600	-1,78%	1,6900	1,7300	1,6400	221.565	375.290,56
06/5/2004	1,6900	0,00%	1,6800	1,6900	1,6700	185.209	312.363,56
05/5/2004	1,6900	-1,17%	1,6900	1,7300	1,6900	149.399	253.518,04
04/5/2004	1,7100	-2,29%	1,7500	1,7500	1,6900	78.016	133.311,00
03/5/2004	1,7500	1,74%	1,7200	1,7700	1,7200	523.050	911.584,36
30/4/2004	1,7200	-0,58%	1,6800	1,7200	1,6800	89.726	152.966,52
29/4/2004	1,7300	0,58%	1,6700	1,7300	1,6600	131.230	223.860,16
28/4/2004	1,7200	0,58%	1,7300	1,7300	1,6900	97.920	167.414,16
27/4/2004	1,7100	1,18%	1,6100	1,7200	1,6100	118.516	199.306,80
26/4/2004	1,6900	0,60%	1,6100	1,6900	1,6100	182.043	305.378,42
23/4/2004	1,6800	0,60%	1,6800	1,6800	1,6600	316.259	529.612,16
22/4/2004	1,6700	0,00%	1,6800	1,6800	1,6700	24.742	41.256,08
21/4/2004	1,6700	1,83%	1,6300	1,6900	1,6000	439.056	725.219,12
20/4/2004	1,6400	0,00%	1,6400	1,6500	1,6100	55.714	91.099,80
19/4/2004	1,6400	0,00%	1,6100	1,6600	1,6100	53.317	87.677,60
16/4/2004	1,6400	1,86%	1,6400	1,6400	1,6100	84.301	138.128,12
15/4/2004	1,6100	-1,23%	1,6500	1,6500	1,6000	218.436	358.354,56
14/4/2004	1,6300	0,62%	1,6400	1,6400	1,6100	324.438	529.381,76
13/4/2004	1,6200	0,62%	1,6100	1,6300	1,6000	32.181	52.085,80
08/4/2004	1,6100	0,63%	1,6000	1,6100	1,6000	12.588	20.272,92
07/4/2004	1,6000	0,63%	1,5900	1,6100	1,5700	271.305	433.764,74
06/4/2004	1,5900	-0,62%	1,6000	1,6100	1,5900	372.566	598.226,96
05/4/2004	1,6000	1,27%	1,6100	1,6100	1,5700	256.831	407.246,88
02/4/2004	1,5800	0,64%	1,5700	1,5900	1,5500	153.171	241.699,60
01/4/2004	1,5700	1,95%	1,5200	1,5700	1,4900	68.197	104.035,04
31/3/2004	1,5400	1,99%	1,5100	1,5400	1,5000	17.920	27.324,12
30/3/2004	1,5100	1,34%	1,4500	1,5200	1,4500	18.129	27.002,08
29/3/2004	1,4900	2,05%	1,4600	1,4900	1,4600	74.437	109.704,20
26/3/2004	1,4600	1,39%	1,4700	1,5000	1,4500	35.570	52.255,40
24/3/2004	1,4400	-2,04%	1,4700	1,4700	1,4300	7.151	10.338,04
23/3/2004	1,4700	2,08%	1,3800	1,4700	1,3800	41.012	58.583,60
22/3/2004	1,4400	-4,00%	1,4800	1,4800	1,3600	163.378	232.530,14
19/3/2004	1,5000	-1,96%	1,5100	1,5100	1,4800	37.414	56.135,40
18/3/2004	1,5300	0,00%	1,5500	1,5500	1,5100	56.336	86.156,64
17/3/2004	1,5300	-0,65%	1,5100	1,5400	1,5100	113.246	173.118,40
16/3/2004	1,5400	0,00%	1,5400	1,5400	1,5100	40.091	61.435,00
15/3/2004	1,5400	-4,35%	1,5800	1,5800	1,5400	45.425	70.755,60
12/3/2004	1,6100	0,00%	1,5700	1,6100	1,5200	79.374	125.222,40
11/3/2004	1,6100	0,63%	1,5600	1,6100	1,5200	72.679	113.639,40
10/3/2004	1,6000	-0,62%	1,6100	1,6100	1,5700	28.526	45.241,50
09/3/2004	1,6100	0,63%	1,5700	1,6100	1,4900	41.439	65.680,58
08/3/2004	1,6000	-3,03%	1,6300	1,6300	1,6000	21.683	35.064,24
05/3/2004	1,6500	0,61%	1,6300	1,6500	1,6100	100.323	163.866,44
04/3/2004	1,6400	1,23%	1,6000	1,6400	1,6000	82.072	133.262,76
03/3/2004	1,6200	0,00%	1,6100	1,6200	1,6000	15.823	25.586,48
02/3/2004	1,6200	0,00%	1,6300	1,6300	1,6100	109.508	178.398,60
01/3/2004	1,6200	0,00%	1,6000	1,6200	1,6000	102.499	165.969,64
27/2/2004	1,6200	1,25%	1,6000	1,6400	1,5700	40.726	65.318,14
26/2/2004	1,6000	1,91%	1,5500	1,6000	1,5400	21.057	33.432,68
25/2/2004	1,5700	-0,63%	1,5600	1,5800	1,5600	18.013	28.310,40
24/2/2004	1,5800	-3,66%	1,6100	1,6300	1,5700	43.046	68.953,04
20/2/2004	1,6400	-1,20%	1,6600	1,6700	1,6100	72.315	118.307,40
19/2/2004	1,6600	0,00%	1,6400	1,6800	1,6200	27.146	44.616,40
18/2/2004	1,6600	0,00%	1,6900	1,6900	1,6500	23.457	38.936,04
17/2/2004	1,6600	0,61%	1,6500	1,6900	1,6100	70.111	115.080,00
16/2/2004	1,6500	2,48%	1,6100	1,6500	1,6000	13.753	22.463,60
13/2/2004	1,6100	-1,23%	1,6100	1,6600	1,6100	21.832	35.669,00
12/2/2004	1,6300	1,24%	1,6100	1,6500	1,6000	95.274	153.842,22
11/2/2004	1,6100	-0,62%	1,6000	1,6100	1,6000	42.274	68.230,60
10/2/2004	1,6200	0,00%	1,6100	1,6200	1,6000	73.629	,00
09/2/2004	1,6200	-1,22%	1,6100	1,6500	1,6100	32.934	53.700,20
06/2/2004	1,6400	-1,20%	1,6500	1,6600	1,6300	47.203	77.533,98
05/2/2004	1,6600	0,61%	1,6600	1,6600	1,6200	76.720	126.237,28
04/2/2004	1,6500	-2,37%	1,6900	1,7000	1,6400	49.133	81.980,82
03/2/2004	1,6900	0,60%	1,6800	1,6900	1,6500	16.948	28.277,68
02/2/2004	1,6800	-0,59%	1,6900	1,6900	1,6800	37.455	63.021,00
30/1/2004	1,6900	0,60%	1,7100	1,7200	1,6900	90.928	154.249,16
29/1/2004	1,6800	-3,45%	1,6900	1,7200	1,6700	134.557	227.726,28
28/1/2004	1,7400	1,75%	1,6900	1,7600	1,6700	149.278	251.621,10
27/1/2004	1,7100	-1,16%	1,7300	1,7300	1,7000	41.960	72.087,80
26/1/2004	1,7300	-0,57%	1,7300	1,7400	1,7000	28.045	48.317,84
23/1/2004	1,7400	0,00%	1,7300	1,7500	1,7200	47.668	82.373,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%