Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,7200 €

0,0400 (1,09%)

Άνοιγμα 3,6800
Υψηλό 3,7200
Χαμηλό 3,4600

Όγκος 886
Τζίρος 3.183 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/4/2005	2,1000	-0,47%	2,1100	2,1100	2,0900	379	795,80
14/4/2005	2,1100	-0,47%	2,1200	2,1400	2,1100	784	1.664,00
13/4/2005	2,1200	-0,47%	2,1200	2,1400	2,1200	2.835	6.070,70
12/4/2005	2,1300	-0,47%	2,1300	2,1400	2,1300	209	444,90
11/4/2005	2,1400	-1,38%	2,1700	2,1700	2,1400	2.247	4.816,20
08/4/2005	2,1700	1,40%	2,1000	2,1700	2,1000	5.331	11.529,00
07/4/2005	2,1400	1,42%	2,1400	2,1700	2,1400	1.450	3.127,70
06/4/2005	2,1100	-1,40%	2,1100	2,1100	2,1100	1.045	2.208,00
05/4/2005	2,1400	1,42%	2,1000	2,1400	2,1000	967	2.065,90
04/4/2005	2,1100	0,48%	2,1000	2,1100	2,1000	1.345	2.837,20
01/4/2005	2,1000	0,00%	2,0700	2,1000	2,0700	1.294	2.705,80
31/3/2005	2,1000	0,00%	2,1000	2,1300	2,0800	1.503	3.165,00
30/3/2005	2,1000	-3,23%	2,1600	2,1700	2,1000	1.789	3.823,80
29/3/2005	2,1700	0,00%	2,1500	2,1800	2,1200	4.600	9.923,20
24/3/2005	2,1700	0,46%	2,1500	2,1800	2,1400	1.437	3.100,30
23/3/2005	2,1600	2,86%	2,1000	2,2000	2,1000	15.014	32.255,80
22/3/2005	2,1000	1,45%	2,0400	2,1000	2,0400	4.325	9.035,40
21/3/2005	2,0700	-1,90%	2,1000	2,1000	2,0700	1.097	2.283,40
18/3/2005	2,1100	-1,86%	2,1400	2,1400	2,0800	2.783	5.849,60
17/3/2005	2,1500	0,47%	2,1200	2,1500	2,1000	2.104	4.471,10
16/3/2005	2,1400	0,00%	2,1400	2,1400	2,1200	1.947	4.152,30
15/3/2005	2,1400	0,94%	2,1000	2,1400	2,1000	4.534	9.591,70
11/3/2005	2,1200	0,00%	2,1400	2,1400	2,1100	2.117	4.487,70
10/3/2005	2,1200	0,00%	2,1000	2,1400	2,0900	720	1.527,50
09/3/2005	2,1200	-2,30%	2,1500	2,1700	2,1200	967	2.089,50
08/3/2005	2,1700	1,40%	2,1300	2,2200	2,1300	3.803	8.329,20
07/3/2005	2,1400	2,88%	2,0900	2,1400	2,0800	4.115	8.711,20
04/3/2005	2,0800	0,48%	2,0700	2,0900	2,0600	3.005	6.238,10
03/3/2005	2,0700	1,97%	2,0300	2,0800	2,0300	3.685	7.603,90
02/3/2005	2,0300	-2,40%	2,0800	2,0800	2,0300	4.142	8.461,50
01/3/2005	2,0800	0,48%	2,0800	2,0900	2,0700	3.371	7.017,90
28/2/2005	2,0700	-2,82%	2,1100	2,1400	2,0700	8.886	18.548,60
25/2/2005	2,1300	-1,84%	2,1500	2,1600	2,1300	1.489	3.190,20
24/2/2005	2,1700	1,40%	2,1300	2,1700	2,1100	3.803	8.114,20
23/2/2005	2,1400	-1,38%	2,1600	2,1700	2,1400	3.332	7.151,90
22/2/2005	2,1700	0,46%	2,1600	2,1800	2,1600	431	937,30
21/2/2005	2,1600	-0,46%	2,1700	2,1900	2,1500	3.659	7.923,10
18/2/2005	2,1700	-0,46%	2,1700	2,1900	2,1700	5.710	12.380,30
17/2/2005	2,1800	-1,80%	2,2000	2,2300	2,1700	6.768	14.951,10
16/2/2005	2,2200	-0,45%	2,2300	2,2700	2,2000	3.646	8.167,10
15/2/2005	2,2300	0,00%	2,2300	2,2400	2,2300	1.411	3.150,40
14/2/2005	2,2300	1,36%	2,2000	2,2300	2,2000	1.267	2.798,90
11/2/2005	2,2000	0,00%	2,2000	2,2200	2,1800	6.846	14.996,90
10/2/2005	2,2000	-1,35%	2,2000	2,2800	2,1900	8.337	18.476,80
09/2/2005	2,2300	-2,62%	2,2700	2,3000	2,2300	4.038	9.035,30
08/2/2005	2,2900	-1,72%	2,3000	2,3300	2,2700	3.437	7.859,70
07/2/2005	2,3300	2,64%	2,3000	2,3400	2,2700	5.814	13.494,20
04/2/2005	2,2700	-0,44%	2,2800	2,3600	2,2700	6.990	16.113,00
03/2/2005	2,2800	0,44%	2,2700	2,3400	2,2600	4.482	10.301,50
02/2/2005	2,2700	-2,58%	2,3300	2,4000	2,2700	17.575	41.091,90
01/2/2005	2,3300	4,48%	2,1900	2,3600	2,1900	13.316	30.551,80
31/1/2005	2,2300	2,76%	2,2600	2,3300	2,2000	22.188	50.126,40
28/1/2005	2,1700	0,46%	2,1400	2,1900	2,1400	5.736	12.486,50
27/1/2005	2,1600	-0,92%	2,1700	2,2900	2,1600	8.911	19.389,70
26/1/2005	2,1800	3,32%	2,1100	2,3000	2,0900	19.378	41.554,80
25/1/2005	2,1100	0,48%	2,1000	2,1400	2,0700	27.755	58.508,50
24/1/2005	2,1000	-0,94%	2,1200	2,1400	2,1000	2.522	5.338,40
21/1/2005	2,1200	-2,30%	2,1400	2,1600	2,1100	4.547	9.644,40
20/1/2005	2,1700	-1,36%	2,1700	2,1900	2,1400	1.137	2.463,80
19/1/2005	2,2000	2,80%	2,1200	2,2300	2,1200	3.084	6.644,30
18/1/2005	2,1400	-0,93%	2,1400	2,1400	2,1000	3.188	6.787,90
17/1/2005	2,1600	-1,37%	2,1700	2,1800	2,1500	3.607	7.809,70
14/1/2005	2,1900	-1,79%	2,2200	2,2200	2,1600	5.030	10.992,50
13/1/2005	2,2300	-2,62%	2,2700	2,2800	2,1000	8.062	17.897,30
12/1/2005	2,2900	-0,43%	2,2600	2,3000	2,2600	3.554	8.107,10
11/1/2005	2,3000	-4,96%	2,4000	2,4000	2,2900	7.983	18.509,20
10/1/2005	2,4200	-8,68%	2,5300	2,5300	2,3900	7.409	17.842,00
07/1/2005	2,6500	-1,12%	2,6600	2,7100	2,6300	17.771	47.447,40
05/1/2005	2,6800	-2,19%	2,7100	2,7100	2,6200	13.158	34.872,20
04/1/2005	2,7400	-3,18%	2,8000	2,8000	2,7100	9.238	25.280,60
03/1/2005	2,8300	-1,05%	2,8600	2,8900	2,8000	5.541	15.829,40
31/12/2004	2,8600	1,06%	2,8000	2,8600	2,7600	6.246	17.471,40
30/12/2004	2,8300	-1,74%	2,8800	2,8800	2,8000	10.793	30.713,60
29/12/2004	2,8800	3,97%	2,8000	2,9100	2,8000	21.416	61.085,00
28/12/2004	2,7700	6,95%	2,6500	2,7900	2,6000	31.531	85.781,40
27/12/2004	2,5900	5,71%	2,4500	2,6000	2,4000	17.693	44.821,40
24/12/2004	2,4500	1,24%	2,4000	2,4900	2,3900	10.376	25.380,00
23/12/2004	2,4200	0,00%	2,4000	2,4300	2,3700	2.104	5.071,80
22/12/2004	2,4200	-2,81%	2,4600	2,4900	2,4000	8.572	20.913,40
21/12/2004	2,4900	-0,80%	2,4900	2,5400	2,4800	2.209	5.541,40
20/12/2004	2,5100	-1,18%	2,5300	2,5600	2,5100	3.058	7.739,60
17/12/2004	2,5400	0,00%	2,5300	2,5900	2,4900	4.534	11.523,60
16/12/2004	2,5400	-0,78%	2,5300	2,5700	2,5100	5.972	15.106,20
15/12/2004	2,5600	-2,66%	2,6000	2,6300	2,5400	5.188	13.463,20
14/12/2004	2,6300	-1,13%	2,6800	2,6800	2,5900	2.509	6.622,60
13/12/2004	2,6600	2,31%	2,6200	2,7100	2,6200	16.230	43.431,20
10/12/2004	2,6000	-1,89%	2,6300	2,6900	2,5700	5.501	14.525,40
09/12/2004	2,6500	4,33%	2,5600	2,6600	2,5600	10.845	28.407,60
08/12/2004	2,5400	2,42%	2,4500	2,6200	2,4500	17.863	45.588,40
07/12/2004	2,4800	7,83%	2,3300	2,4900	2,3300	18.097	43.546,40
06/12/2004	2,3000	1,32%	2,2600	2,3000	2,2500	4.678	10.642,10
03/12/2004	2,2700	3,18%	2,1900	2,2700	2,1900	2.169	4.846,70
02/12/2004	2,2000	2,80%	2,1400	2,2000	2,1300	2.326	5.038,70
01/12/2004	2,1400	0,00%	2,1400	2,1400	2,1300	1.020	2.177,30
30/11/2004	2,1400	0,94%	2,1000	2,1400	2,1000	549	1.160,50
29/11/2004	2,1200	0,95%	2,1000	2,1300	2,1000	1.123	2.372,80
26/11/2004	2,1000	0,48%	2,0900	2,1300	2,0900	1.699	3.579,00
25/11/2004	2,0900	-0,48%	2,1100	2,1100	2,0900	2.326	4.869,50
24/11/2004	2,1000	0,48%	2,0900	2,1000	2,0800	471	983,60
23/11/2004	2,0900	-0,95%	2,1100	2,1100	2,0700	2.640	5.499,60
22/11/2004	2,1100	-1,40%	2,1200	2,1200	2,1000	2.209	4.663,90
19/11/2004	2,1400	2,88%	2,0800	2,1500	2,0600	5.005	10.550,50
18/11/2004	2,0800	0,00%	2,0800	2,0900	2,0700	1.332	2.766,70
17/11/2004	2,0800	-1,42%	2,1000	2,1000	2,0700	1.097	2.289,60
16/11/2004	2,1100	0,00%	2,1000	2,1100	2,0500	2.038	4.248,80
15/11/2004	2,1100	0,48%	2,0900	2,1300	2,0700	2.522	5.307,70
12/11/2004	2,1000	0,00%	2,1000	2,1700	2,1000	6.834	14.470,40
11/11/2004	2,1000	1,45%	2,0700	2,1000	2,0500	3.070	6.418,90
10/11/2004	2,0700	-0,48%	2,0900	2,1000	2,0500	2.966	6.155,50
09/11/2004	2,0800	-0,48%	2,0700	2,0800	2,0400	3.044	6.276,90
08/11/2004	2,0900	0,00%	2,0700	2,1100	2,0700	1.503	3.137,70
05/11/2004	2,0900	0,48%	2,0700	2,1000	2,0500	5.148	10.658,30
04/11/2004	2,0800	0,48%	2,0700	2,1000	2,0200	1.281	2.626,60
03/11/2004	2,0700	0,98%	2,0000	2,1000	1,9900	5.214	10.711,50
02/11/2004	2,0500	0,99%	2,0300	2,0600	2,0100	862	1.754,50
01/11/2004	2,0300	1,00%	2,0000	2,0300	2,0000	639	1.293,30
29/10/2004	2,0100	1,01%	1,9700	2,0200	1,9700	588	1.177,20
27/10/2004	1,9900	1,02%	1,9500	2,0000	1,9500	1.320	2.618,40
26/10/2004	1,9700	1,55%	1,9400	1,9700	1,9400	693	1.350,30
25/10/2004	1,9400	-1,02%	1,9500	1,9600	1,9400	1.567	3.048,40
22/10/2004	1,9600	1,55%	1,9300	1,9600	1,9100	3.593	6.973,30
21/10/2004	1,9300	0,00%	1,9300	1,9400	1,9200	1.778	3.427,50
20/10/2004	1,9300	0,52%	1,9200	1,9300	1,9000	457	875,60
19/10/2004	1,9200	0,00%	1,9200	1,9300	1,9100	1.399	752,10
18/10/2004	1,9200	-1,03%	1,9400	1,9400	1,9200	757	1.462,20
15/10/2004	1,9400	0,52%	1,9100	1,9400	1,9100	1.843	3.530,40
14/10/2004	1,9300	1,05%	1,9200	1,9400	1,9100	3.097	5.926,30
13/10/2004	1,9100	-0,52%	1,9200	1,9400	1,9100	14.439	27.637,10
12/10/2004	1,9200	-1,03%	1,9400	1,9600	1,9200	4.051	7.851,70
11/10/2004	1,9400	-0,51%	1,9400	1,9500	1,9400	444	864,60
08/10/2004	1,9500	0,00%	1,9500	1,9800	1,9300	2.365	4.601,40
07/10/2004	1,9500	-2,99%	2,0100	2,0400	1,9400	5.958	11.837,70
06/10/2004	2,0100	-2,90%	2,0500	2,0700	2,0100	3.490	7.070,00
05/10/2004	2,0700	1,47%	2,0400	2,0700	2,0200	1.203	2.479,50
04/10/2004	2,0400	0,00%	2,0500	2,0700	2,0100	9.421	19.222,80
01/10/2004	2,0400	1,49%	2,0000	2,0500	2,0000	9.539	19.327,50
30/9/2004	2,0100	-1,95%	2,0100	2,0800	2,0100	7.017	14.320,10
29/9/2004	2,0500	-0,49%	2,0700	2,0800	2,0500	2.352	4.868,80
28/9/2004	2,0600	1,48%	2,0200	2,0600	2,0100	18.934	38.912,30
27/9/2004	2,0300	-0,98%	2,0500	2,0700	2,0300	1.554	3.179,10
24/9/2004	2,0500	4,06%	1,9700	2,0900	1,9700	24.970	50.854,30
23/9/2004	1,9700	-1,01%	1,9800	1,9900	1,9700	575	1.136,10
22/9/2004	1,9900	-0,50%	1,9900	2,0100	1,9700	7.200	14.294,00
21/9/2004	2,0000	-0,50%	2,0100	2,0100	2,0000	823	1.653,80
20/9/2004	2,0100	-0,99%	2,0300	2,0400	2,0000	2.313	4.671,30
17/9/2004	2,0300	-2,40%	2,0700	2,0800	1,9900	706	1.438,30
16/9/2004	2,0800	-0,95%	2,0700	2,1000	2,0700	562	1.166,30
15/9/2004	2,1000	1,94%	2,0400	2,1000	2,0400	1.072	2.238,00
14/9/2004	2,0600	2,49%	2,0000	2,0800	2,0000	15.747	32.424,10
13/9/2004	2,0100	-0,50%	2,0200	2,0400	2,0000	1.686	3.394,70
10/9/2004	2,0200	0,50%	2,0100	2,0400	2,0000	1.189	2.400,90
09/9/2004	2,0100	0,50%	2,0000	2,0300	2,0000	1.020	2.052,90
08/9/2004	2,0000	-1,96%	2,0300	2,0300	1,9700	2.548	5.099,60
07/9/2004	2,0400	0,49%	2,0300	2,0500	2,0300	875	1.782,90
06/9/2004	2,0300	2,53%	1,9900	2,1000	1,9900	13.968	28.438,30
03/9/2004	1,9800	5,88%	1,8800	2,0500	1,8600	7.173	14.248,40
02/9/2004	1,8700	0,00%	1,8700	1,8700	1,8700	117	220,50
01/9/2004	1,8700	-0,53%	1,8700	1,8900	1,8700	784	1.470,70
31/8/2004	1,8800	0,00%	1,8700	1,8900	1,8500	901	1.695,20
30/8/2004	1,8800	1,62%	1,8500	1,8800	1,8500	339	634,10
27/8/2004	1,8500	0,54%	1,8500	1,8600	1,8400	222	410,90
26/8/2004	1,8400	-1,08%	1,8600	1,8600	1,8400	562	1.042,30
25/8/2004	1,8600	-0,53%	1,8700	1,8800	1,8500	875	1.641,00
24/8/2004	1,8700	-1,58%	1,8700	1,8700	1,8700	1.097	2.057,90
23/8/2004	1,9000	0,53%	1,8900	1,9000	1,8700	1.281	2.419,30
20/8/2004	1,8900	1,07%	1,8400	1,8900	1,8400	457	848,60
19/8/2004	1,8700	1,08%	1,8600	1,8700	1,8400	797	1.480,50
18/8/2004	1,8500	-2,12%	1,8800	1,9100	1,8400	1.894	3.526,30
17/8/2004	1,8900	1,07%	1,8600	1,8900	1,8600	313	587,00
16/8/2004	1,8700	0,54%	1,8400	1,8700	1,8400	588	1.093,70
12/8/2004	1,8600	-0,53%	1,8700	1,9000	1,8400	3.227	6.046,80
11/8/2004	1,8700	-3,11%	1,9100	1,9100	1,8700	1.411	2.659,70
10/8/2004	1,9300	-1,53%	1,9600	1,9600	1,8700	1.386	2.652,50
09/8/2004	1,9600	2,08%	1,9200	1,9600	1,7200	7.893	14.503,20
06/8/2004	1,9200	-1,03%	1,9600	1,9600	1,9100	1.633	3.171,50
05/8/2004	1,9400	0,00%	1,9100	1,9700	1,9100	1.110	2.162,70
04/8/2004	1,9400	-1,52%	1,9600	1,9800	1,9100	1.765	3.465,60
03/8/2004	1,9700	-0,51%	1,9700	1,9700	1,9300	496	973,70
02/8/2004	1,9800	1,54%	1,9400	2,0000	1,9400	1.516	2.996,30
30/7/2004	1,9500	2,09%	1,9200	1,9500	1,9100	5.436	10.426,50
29/7/2004	1,9100	-3,05%	1,9700	1,9700	1,9100	1.150	2.244,40
28/7/2004	1,9700	0,51%	1,9100	2,0100	1,9100	5.162	10.290,40
27/7/2004	1,9600	4,81%	1,8500	1,9700	1,8500	1.608	3.074,20
26/7/2004	1,8700	-2,09%	1,8700	1,9100	1,8700	327	621,00
23/7/2004	1,9100	0,00%	1,9100	1,9100	1,9100		,00
22/7/2004	1,9100	2,14%	1,8600	1,9100	1,8400	1.228	2.293,60
21/7/2004	1,8700	0,00%	1,8700	1,8700	1,8600	444	832,30
20/7/2004	1,8700	-0,53%	1,8800	1,9300	1,8700	771	1.448,30
19/7/2004	1,8800	-1,57%	1,8900	1,9000	1,8800	1.228	2.314,00
16/7/2004	1,9100	-0,52%	1,9000	1,9200	1,8700	2.758	5.231,40
15/7/2004	1,9200	0,52%	1,9000	1,9400	1,8800	653	1.246,60
14/7/2004	1,9100	-4,02%	1,9100	1,9100	1,9100	1.672	3.198,50
13/7/2004	1,9900	1,02%	1,9400	1,9900	1,9100	1.059	2.086,80
12/7/2004	1,9700	0,51%	1,9600	1,9800	1,8600	274	,00
09/7/2004	1,9600	1,03%	1,8800	1,9600	1,8800	195	377,10
08/7/2004	1,9400	3,74%	1,8700	1,9500	1,8700	444	849,50
07/7/2004	1,8700	-2,09%	1,8500	1,9100	1,8500	1.567	2.962,30
06/7/2004	1,9100	0,00%	1,8500	1,9100	1,8500	601	1.124,30
05/7/2004	1,9100	-3,05%	1,9100	1,9200	1,9100	1.345	2.576,20
02/7/2004	1,9700	0,00%	1,9700	1,9700	1,9700		,00
01/7/2004	1,9700	3,14%	1,9800	2,0500	1,8800	457	902,40
30/6/2004	1,9100	0,00%	1,8700	1,9100	1,8700	431	819,80
29/6/2004	1,9100	-1,04%	1,8900	1,9100	1,8800	471	891,70
28/6/2004	1,9300	1,05%	1,8700	1,9300	1,8700	732	1.407,20
25/6/2004	1,9100	0,00%	1,9000	1,9400	1,8000	5.214	9.867,20
24/6/2004	1,9100	-3,54%	1,9400	1,9700	1,9000	1.110	2.133,60
23/6/2004	1,9800	-0,50%	1,9700	1,9900	1,9000	784	1.531,40
22/6/2004	1,9900	0,00%	1,9600	1,9900	1,9300	615	1.212,40
21/6/2004	1,9900	2,58%	1,9600	2,0100	1,9000	784	1.540,60
18/6/2004	1,9400	3,74%	1,8500	1,9400	1,8400	1.476	2.767,30
17/6/2004	1,8700	-3,61%	1,9400	1,9400	1,8600	6.036	11.481,30
16/6/2004	1,9400	-2,02%	1,9400	1,9800	1,9400	353	691,50
15/6/2004	1,9800	-1,49%	1,9800	2,0000	1,9500	9.382	18.520,90
14/6/2004	2,0100	-3,37%	2,0700	2,0700	1,9200	5.777	11.645,90
11/6/2004	2,0800	-0,48%	2,0800	2,0800	2,0000	3.137	6.434,60
10/6/2004	2,0900	-1,42%	2,1400	2,1400	2,0700	3.619	7.618,30
09/6/2004	2,1200	-0,93%	2,1300	2,1300	2,0400	2.143	4.422,20
08/6/2004	2,1400	-1,38%	2,1400	2,1500	2,0000	484	1.024,00
07/6/2004	2,1700	0,00%	2,1400	2,1700	2,1000	2.810	5.979,60
04/6/2004	2,1700	-1,36%	2,1400	2,2000	2,1100	4.300	9.311,50
03/6/2004	2,2000	5,26%	2,0600	2,2000	2,0300	7.383	15.567,50
02/6/2004	2,0900	0,97%	2,1000	2,1300	2,0300	2.365	4.896,90
01/6/2004	2,0700	2,99%	2,0100	2,0700	2,0100	3.502	7.169,90
28/5/2004	2,0100	-1,47%	2,0200	2,0200	1,9700	417	835,50
27/5/2004	2,0400	-0,97%	2,0600	2,0700	1,9900	2.548	5.168,00
26/5/2004	2,0600	0,98%	2,0400	2,0600	2,0100	1.765	3.579,80
25/5/2004	2,0400	1,49%	2,0100	2,0400	1,9700	3.671	7.308,50
24/5/2004	2,0100	-2,43%	2,0000	2,0700	2,0000	522	1.057,00
21/5/2004	2,0600	2,49%	2,0500	2,1000	2,0300	10.205	21.147,90
20/5/2004	2,0100	-3,83%	1,9200	2,0500	1,9200	11.617	23.515,80
19/5/2004	2,0900	0,48%	2,0800	2,1300	1,9900	1.529	3.131,10
18/5/2004	2,0800	-2,35%	2,0700	2,0900	2,0200	928	1.900,20
17/5/2004	2,1300	-0,47%	2,0100	2,1300	2,0000	3.019	6.215,90
14/5/2004	2,1400	-0,93%	2,1400	2,1400	2,0700	2.339	4.904,30
13/5/2004	2,1600	-2,26%	2,1600	2,1600	2,1200	615	1.315,66
12/5/2004	2,2100	1,84%	2,1800	2,2100	2,1000	1.894	4.127,90
11/5/2004	2,1700	-0,46%	2,1500	2,1800	2,1100	628	1.349,70
10/5/2004	2,1800	-0,91%	2,1800	2,1800	2,1100	1.324	2.851,00
07/5/2004	2,2000	4,27%	2,1000	2,2000	2,0600	2.914	6.174,10
06/5/2004	2,1100	0,00%	2,0900	2,1100	2,0700	195	408,10
05/5/2004	2,1100	-1,86%	2,1200	2,1400	2,0900	471	998,10
04/5/2004	2,1500	0,00%	2,1500	2,1600	2,1300	1.150	2.464,00
03/5/2004	2,1500	-2,71%	2,1900	2,1900	2,1400	1.476	3.169,60
30/4/2004	2,2100	0,45%	2,1800	2,2100	2,1200	2.704	5.894,30
29/4/2004	2,2000	-1,35%	2,1800	2,2100	2,1300	3.124	6.762,00
28/4/2004	2,2300	0,90%	2,1900	2,2400	2,1400	3.712	8.143,90
27/4/2004	2,2100	0,45%	2,2500	2,2500	2,0100	3.619	7.831,90
26/4/2004	2,2000	-1,35%	2,2000	2,2300	2,1800	1.529	3.358,20
23/4/2004	2,2300	-0,45%	2,2200	2,2700	2,1800	3.568	7.971,40
22/4/2004	2,2400	3,70%	2,1200	2,2500	2,1000	2.600	5.624,90
21/4/2004	2,1600	-2,70%	2,1800	2,1800	2,1400	2.848	6.156,00
20/4/2004	2,2200	-0,45%	2,2300	2,2300	2,1300	653	1.408,70
19/4/2004	2,2300	1,83%	2,1800	2,2300	2,1700	810	1.792,90
16/4/2004	2,1900	-2,67%	2,2300	2,2300	2,1700	300	662,20
15/4/2004	2,2500	0,90%	2,2100	2,2500	2,2000	850	1.900,10
14/4/2004	2,2300	-0,45%	2,2200	2,2700	2,1900	3.032	6.806,10
13/4/2004	2,2400	0,45%	2,2400	2,2600	2,2000	2.469	5.543,50
08/4/2004	2,2300	-1,33%	2,2200	2,2700	2,1900	2.091	4.688,40
07/4/2004	2,2600	0,89%	2,2300	2,2600	2,1800	1.110	2.476,00
06/4/2004	2,2400	0,45%	2,2200	2,2600	2,1900	3.424	7.591,20
05/4/2004	2,2300	-0,89%	2,2600	2,2700	2,1600	2.391	5.285,00
02/4/2004	2,2500	-0,88%	2,2600	2,2700	2,2200	615	1.377,80
01/4/2004	2,2700	-0,44%	2,2500	2,2700	2,2300	7.769	17.470,75
31/3/2004	2,2800	0,44%	2,2300	2,2900	2,2300	4.496	10.105,50
30/3/2004	2,2700	0,00%	2,2500	2,3000	2,0900	16.335	35.270,30
29/3/2004	2,2700	4,61%	2,2000	2,2800	2,1300	8.363	18.688,70
26/3/2004	2,1700	6,37%	2,0000	2,1700	1,9900	2.313	4.832,60
24/3/2004	2,0400	0,00%	2,0400	2,0600	1,9700	2.352	4.764,50
23/3/2004	2,0400	1,49%	1,9900	2,0700	1,8500	12.674	24.887,50
22/3/2004	2,0100	-6,94%	2,1300	2,1300	1,9200	16.648	33.217,40
19/3/2004	2,1600	-8,86%	2,3400	2,3400	2,1000	21.365	45.695,80
18/3/2004	2,3700	-2,07%	2,3700	2,4200	2,3000	2.077	4.884,80
17/3/2004	2,4200	-2,81%	2,4800	2,4800	2,4200	693	1.686,60
16/3/2004	2,4900	-2,73%	2,5300	2,5400	2,3400	5.462	13.028,00
15/3/2004	2,5600	-1,54%	2,5700	2,5700	2,3400	757	1.864,20
12/3/2004	2,6000	-0,76%	2,5900	2,6000	2,5100	732	1.882,00
11/3/2004	2,6200	-3,68%	2,7100	2,7100	2,4600	8.742	22.436,00
10/3/2004	2,7200	-3,89%	2,8200	2,8900	2,6800	13.707	37.966,40
09/3/2004	2,8300	-1,74%	2,8800	2,8900	2,7700	2.300	6.406,60
08/3/2004	2,8800	-1,37%	2,9200	2,9500	2,7600	4.979	13.957,00
05/3/2004	2,9200	0,34%	2,8800	2,9700	2,8800	3.268	9.489,80
04/3/2004	2,9100	-2,02%	2,9400	2,9700	2,8000	3.554	10.170,60
03/3/2004	2,9700	1,02%	2,9200	2,9700	2,8600	1.332	3.878,40
02/3/2004	2,9400	-1,01%	2,9500	3,0500	2,9100	1.110	3.300,60
01/3/2004	2,9700	0,68%	2,9500	3,0500	2,8800	3.985	11.724,20
27/2/2004	2,9500	0,00%	2,9400	3,0200	2,9100	7.737	22.854,80
26/2/2004	2,9500	0,00%	2,9400	2,9500	2,8300	1.450	4.220,40
25/2/2004	2,9500	-1,67%	2,9700	3,0000	2,7600	2.724	7.940,60
24/2/2004	3,0000	-3,54%	3,1500	3,1700	2,8800	3.659	11.237,60
20/2/2004	3,1100	-4,01%	3,2100	3,2400	3,1100	2.666	8.560,20
19/2/2004	3,2400	0,00%	3,2400	3,2600	3,1400	3.359	10.870,60
18/2/2004	3,2400	-0,61%	3,2400	3,2600	3,1400	954	3.076,40
17/2/2004	3,2600	-1,51%	3,2900	3,3500	3,0600	15.014	48.426,80
16/2/2004	3,3100	0,00%	3,2900	3,3100	3,1400	5.306	17.388,60
13/2/2004	3,3100	0,61%	3,2600	3,3100	3,2300	5.397	17.819,40
12/2/2004	3,2900	0,00%	3,2600	3,3100	3,2100	3.463	11.307,00
11/2/2004	3,2900	0,00%	3,2900	3,3700	3,2100	11.356	37.802,20
10/2/2004	3,2900	-0,90%	3,3100	3,3200	3,2400	2.274	,00
09/2/2004	3,3200	0,30%	3,3400	3,4000	3,2800	15.445	51.708,60
06/2/2004	3,3100	0,00%	3,2600	3,3700	3,2100	20.306	67.520,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%