Συνεχης ενημερωση

Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)

1,2400 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/7/2005	42,4000	-1,40%	43,0000	43,4000	42,2000	868	37.073,60
13/7/2005	43,0000	-1,83%	43,8000	44,0000	43,0000	308	13.302,04
12/7/2005	43,8000	-0,45%	43,8000	44,0000	42,6000	3.128	134.825,52
11/7/2005	44,0000	-3,08%	44,8000	44,8000	44,0000	380	16.789,10
08/7/2005	45,4000	1,34%	44,6000	45,4000	44,4000	296	13.326,94
07/7/2005	44,8000	-0,44%	44,0000	44,8000	43,8000	1.176	51.670,10
06/7/2005	45,0000	0,00%	45,0000	45,4000	43,8000	701	31.234,70
05/7/2005	45,0000	-1,75%	45,0000	45,0000	44,6000	728	32.687,20
04/7/2005	45,8000	0,00%	45,8000	45,8000	45,8000	1	25,56
01/7/2005	45,8000	-0,43%	45,2000	45,8000	45,0000	1.264	56.915,80
30/6/2005	46,0000	0,44%	45,4000	46,0000	44,6000	1.166	52.747,54
29/6/2005	45,8000	-1,29%	45,8000	46,0000	45,4000	467	21.354,08
28/6/2005	46,4000	-1,28%	46,6000	46,6000	46,2000	243	11.284,22
27/6/2005	47,0000	-0,84%	46,2000	47,0000	45,6000	598	27.702,76
24/6/2005	47,4000	0,00%	47,0000	47,4000	47,0000	763	35.970,68
23/6/2005	47,4000	0,42%	46,8000	47,4000	46,6000	185	8.671,60
22/6/2005	47,2000	0,00%	47,2000	47,2000	46,8000	412	19.376,96
21/6/2005	47,2000	-0,84%	46,8000	47,2000	46,8000	221	10.395,52
17/6/2005	47,6000	0,00%	47,8000	47,8000	46,8000	326	15.394,00
16/6/2005	47,6000	0,85%	47,2000	48,0000	46,8000	310	14.590,60
15/6/2005	47,2000	0,43%	46,6000	47,2000	46,6000	504	23.671,40
14/6/2005	47,0000	-0,42%	46,8000	47,0000	46,2000	870	40.538,40
13/6/2005	47,2000	-0,42%	47,8000	47,8000	46,8000	439	20.625,12
10/6/2005	47,4000	1,28%	46,8000	47,6000	46,8000	1.837	86.885,40
09/6/2005	46,8000	0,00%	47,2000	47,4000	46,6000	919	43.215,80
08/6/2005	46,8000	0,00%	46,8000	47,0000	46,4000	666	31.100,16
07/6/2005	46,8000	-2,90%	47,8000	48,2000	46,8000	1.664	78.959,26
06/6/2005	48,2000	2,55%	46,6000	48,2000	46,6000	1.916	90.965,64
03/6/2005	47,0000	0,00%	45,8000	47,2000	45,6000	8.134	376.794,60
02/6/2005	47,0000	-5,62%	49,6000	49,6000	45,0000	9.402	441.671,78
01/6/2005	49,8000	-0,80%	50,2000	50,2000	49,2000	1.136	56.351,40
31/5/2005	50,2000	-0,40%	50,0000	50,2000	49,8000	445	22.221,40
30/5/2005	50,4000	-0,79%	49,6000	50,8000	49,6000	426	21.415,88
27/5/2005	50,8000	0,00%	50,8000	51,6000	50,2000	1.238	63.216,40
26/5/2005	50,8000	3,67%	49,0000	50,8000	49,0000	4.036	202.096,08
25/5/2005	49,0000	2,94%	47,6000	49,2000	47,4000	1.239	59.519,60
24/5/2005	47,6000	0,00%	47,6000	47,8000	47,4000	660	31.405,20
23/5/2005	47,6000	0,00%	47,4000	48,0000	47,4000	365	17.374,00
20/5/2005	47,6000	0,00%	47,6000	48,0000	47,4000	71	3.383,00
19/5/2005	47,6000	0,42%	47,4000	49,8000	47,4000	707	33.813,80
18/5/2005	47,4000	-0,84%	47,0000	48,6000	47,0000	536	25.482,00
17/5/2005	47,8000	0,42%	47,2000	48,0000	47,2000	2.690	127.809,06
16/5/2005	47,6000	-1,24%	48,0000	48,4000	47,4000	884	42.275,40
13/5/2005	48,2000	-4,37%	48,2000	48,6000	48,0000	711	34.310,48
12/5/2005	50,4000	1,20%	50,0000	50,6000	49,6000	24.126	1.202.426,20
11/5/2005	49,8000	0,40%	49,2000	49,8000	48,6000	1.664	81.975,80
10/5/2005	49,6000	0,40%	49,4000	49,6000	49,0000	1.277	63.027,80
09/5/2005	49,4000	-0,40%	48,8000	49,4000	48,8000	573	28.152,40
06/5/2005	49,6000	0,00%	49,6000	49,6000	48,8000	1.822	89.663,80
05/5/2005	49,6000	2,06%	48,6000	49,6000	47,8000	1.500	72.815,00
04/5/2005	48,6000	1,25%	47,2000	48,6000	47,0000	1.011	48.052,80
03/5/2005	48,0000	0,84%	47,2000	48,0000	47,0000	81	3.832,46
28/4/2005	47,6000	1,71%	47,0000	47,6000	47,0000	87	4.118,40
27/4/2005	46,8000	0,86%	45,8000	46,8000	45,8000	64	2.946,00
26/4/2005	46,4000	1,75%	44,4000	46,6000	44,4000	225	10.132,10
25/4/2005	45,6000	0,00%	46,8000	46,8000	44,2000	1.322	59.254,80
22/4/2005	45,6000	0,88%	44,4000	46,8000	44,4000	312	14.151,40
21/4/2005	45,2000	-1,74%	46,0000	46,0000	44,6000	1.030	46.405,04
20/4/2005	46,0000	-1,29%	47,0000	47,0000	46,0000	93	4.300,80
19/4/2005	46,6000	0,87%	45,6000	47,6000	45,6000	616	28.204,80
18/4/2005	46,2000	-3,75%	47,0000	47,2000	45,0000	346	16.044,60
15/4/2005	48,0000	0,84%	48,4000	48,4000	46,4000	1.543	72.516,40
14/4/2005	47,6000	-0,83%	47,4000	48,0000	47,0000	545	25.860,00
13/4/2005	48,0000	0,00%	47,8000	48,4000	47,4000	680	32.577,60
12/4/2005	48,0000	0,00%	47,2000	48,0000	47,2000	416	19.864,64
11/4/2005	48,0000	0,00%	48,0000	48,0000	47,4000	390	18.637,80
08/4/2005	48,0000	0,00%	48,2000	48,2000	47,4000	702	33.610,28
07/4/2005	48,0000	-1,23%	48,4000	48,4000	47,8000	414	19.883,76
06/4/2005	48,6000	0,00%	48,8000	49,0000	47,2000	353	17.045,60
05/4/2005	48,6000	1,67%	47,8000	48,6000	47,6000	825	39.597,52
04/4/2005	47,8000	0,00%	47,2000	47,8000	46,8000	373	17.707,36
01/4/2005	47,8000	-2,05%	48,8000	49,0000	47,4000	2.082	101.397,50
31/3/2005	48,8000	-0,41%	49,0000	49,2000	48,6000	1.647	80.619,20
30/3/2005	49,0000	-1,61%	49,2000	49,8000	48,4000	402	19.642,18
29/3/2005	49,8000	-0,40%	49,8000	50,0000	49,0000	1.610	80.085,00
24/3/2005	50,0000	4,17%	48,0000	50,0000	48,0000	896	44.204,80
23/3/2005	48,0000	0,00%	47,2000	48,0000	47,0000	2.816	133.360,40
22/3/2005	48,0000	-1,23%	47,6000	48,6000	47,4000	666	31.995,20
21/3/2005	48,6000	-3,95%	50,0000	50,0000	48,0000	1.785	87.185,80
18/3/2005	50,6000	-0,78%	50,8000	51,0000	49,4000	962	48.305,60
17/3/2005	51,0000	-2,67%	52,4000	52,4000	51,0000	682	35.070,80
16/3/2005	52,4000	-1,13%	52,2000	52,4000	51,4000	936	48.560,80
15/3/2005	53,0000	0,76%	52,6000	53,0000	51,8000	676	35.273,52
11/3/2005	52,6000	0,00%	52,6000	52,6000	52,0000	452	23.628,90
10/3/2005	52,6000	0,00%	51,8000	52,8000	51,6000	1.827	95.090,60
09/3/2005	52,6000	0,00%	52,0000	52,6000	52,0000	1.194	62.445,10
08/3/2005	52,6000	0,38%	52,2000	52,6000	52,0000	1.532	80.146,60
07/3/2005	52,4000	0,00%	52,4000	53,0000	52,0000	698	36.500,30
04/3/2005	52,4000	-0,76%	52,4000	52,8000	52,2000	1.122	58.915,40
03/3/2005	52,8000	0,76%	52,4000	53,0000	52,2000	1.464	76.995,16
02/3/2005	52,4000	-1,13%	52,6000	53,6000	52,0000	2.972	156.228,84
01/3/2005	53,0000	-1,49%	53,8000	53,8000	52,4000	797	42.011,40
28/2/2005	53,8000	0,37%	53,0000	53,8000	52,0000	1.094	57.677,68
25/2/2005	53,6000	-0,74%	55,6000	55,6000	52,8000	845	45.141,58
24/2/2005	54,0000	2,66%	52,0000	54,8000	52,0000	4.895	263.748,46
23/2/2005	52,6000	0,00%	52,0000	53,2000	51,8000	1.606	84.139,40
22/2/2005	52,6000	-0,38%	52,0000	52,6000	51,8000	996	51.900,64
21/2/2005	52,8000	1,54%	51,2000	53,4000	51,2000	1.197	62.672,20
18/2/2005	52,0000	-0,76%	52,0000	52,8000	52,0000	1.030	53.661,80
17/2/2005	52,4000	-0,76%	52,8000	53,0000	51,8000	1.379	72.222,72
16/2/2005	52,8000	-0,75%	53,2000	53,4000	52,8000	1.061	56.274,04
15/2/2005	53,2000	-0,75%	53,0000	53,6000	53,0000	750	39.949,96
14/2/2005	53,6000	-1,11%	54,2000	54,2000	52,4000	1.744	93.475,26
11/2/2005	54,2000	0,37%	54,4000	54,4000	54,2000	2.259	122.795,64
10/2/2005	54,0000	0,75%	53,6000	54,6000	53,6000	1.567	84.944,46
09/2/2005	53,6000	1,13%	52,8000	53,6000	52,2000	2.296	121.504,92
08/2/2005	53,0000	-1,12%	53,2000	53,8000	52,0000	5.133	272.033,20
07/2/2005	53,6000	-1,11%	54,2000	55,0000	53,0000	5.141	278.473,72
04/2/2005	54,2000	0,74%	53,8000	55,0000	53,8000	4.587	249.718,40
03/2/2005	53,8000	0,00%	53,2000	54,0000	52,2000	3.690	195.632,40
02/2/2005	53,8000	-3,93%	56,0000	56,0000	52,8000	3.226	176.285,80
01/2/2005	56,0000	1,82%	55,0000	58,6000	53,8000	9.955	556.311,20
31/1/2005	55,0000	2,23%	54,6000	56,2000	54,0000	12.400	683.087,90
28/1/2005	53,8000	13,03%	47,8000	55,0000	47,8000	31.641	1.627.122,40
27/1/2005	47,6000	2,59%	46,6000	48,2000	45,8000	10.258	483.690,08
26/1/2005	46,4000	2,20%	45,2000	46,8000	45,2000	5.663	262.101,72
25/1/2005	45,4000	6,07%	43,0000	45,6000	43,0000	8.391	371.110,44
24/1/2005	42,8000	2,39%	41,0000	43,6000	40,8000	6.629	283.155,44
21/1/2005	41,8000	1,95%	40,0000	42,2000	40,0000	5.368	222.473,60
20/1/2005	41,0000	-1,91%	41,8000	41,8000	41,0000	1.117	45.954,80
19/1/2005	41,8000	0,48%	41,2000	42,0000	41,2000	712	29.598,86
18/1/2005	41,6000	-1,89%	41,6000	41,8000	41,4000	636	26.424,32
17/1/2005	42,4000	-0,93%	41,6000	42,4000	41,2000	805	33.662,12
14/1/2005	42,8000	2,88%	41,4000	42,8000	41,0000	1.543	64.250,08
13/1/2005	41,6000	-0,95%	41,4000	41,8000	41,4000	508	21.176,20
12/1/2005	42,0000	0,00%	42,0000	42,0000	41,6000	806	33.768,40
11/1/2005	42,0000	0,48%	41,6000	42,0000	41,2000	448	18.613,42
10/1/2005	41,8000	0,00%	41,6000	41,8000	41,4000	1.049	43.604,00
07/1/2005	41,8000	0,48%	41,4000	42,0000	41,4000	1.209	50.386,36
05/1/2005	41,6000	-0,48%	41,8000	41,8000	41,6000	427	17.832,60
04/1/2005	41,8000	-0,48%	42,4000	42,4000	41,2000	1.144	47.734,00
03/1/2005	42,0000	0,48%	42,0000	42,8000	42,0000	2.070	87.845,24
31/12/2004	41,8000	0,48%	41,4000	41,8000	41,2000	810	33.628,24
30/12/2004	41,6000	0,97%	41,2000	42,0000	41,0000	2.424	100.794,50
29/12/2004	41,2000	0,00%	41,0000	41,4000	40,2000	2.344	96.237,00
28/12/2004	41,2000	0,00%	41,6000	41,8000	41,0000	902	37.205,20
27/12/2004	41,2000	-2,83%	42,0000	42,4000	41,0000	2.753	115.262,04
24/12/2004	42,4000	0,00%	41,6000	42,4000	41,6000	272	11.402,80
23/12/2004	42,4000	-0,93%	42,8000	42,8000	41,8000	938	39.753,80
22/12/2004	42,8000	4,39%	41,6000	43,2000	41,0000	2.840	120.567,60
21/12/2004	41,0000	1,49%	40,4000	41,0000	40,4000	497	20.142,00
20/12/2004	40,4000	1,00%	40,8000	40,8000	39,6000	832	33.462,80
17/12/2004	40,0000	-1,48%	40,4000	40,4000	39,4000	326	12.982,36
16/12/2004	40,6000	2,01%	39,4000	40,6000	39,2000	645	25.575,98
15/12/2004	39,8000	-1,00%	39,8000	40,2000	39,4000	1.501	59.561,80
14/12/2004	40,2000	-3,37%	40,8000	41,4000	39,8000	2.854	115.962,88
13/12/2004	41,6000	0,97%	42,0000	42,0000	41,0000	837	34.581,20
10/12/2004	41,2000	0,00%	41,2000	41,8000	40,8000	1.028	42.342,00
09/12/2004	41,2000	-1,90%	41,8000	42,2000	41,2000	1.635	68.235,00
08/12/2004	42,0000	-1,41%	42,2000	42,6000	41,6000	1.611	68.017,60
07/12/2004	42,6000	0,95%	42,0000	42,6000	41,8000	824	34.854,20
06/12/2004	42,2000	0,96%	42,0000	42,4000	41,6000	1.082	45.436,80
03/12/2004	41,8000	-0,48%	41,6000	42,0000	41,2000	1.155	48.035,56
02/12/2004	42,0000	0,48%	41,0000	42,4000	41,0000	3.042	126.996,56
01/12/2004	41,8000	-0,95%	42,0000	42,0000	41,0000	1.955	80.988,40
30/11/2004	42,2000	0,48%	42,0000	42,2000	41,4000	956	40.012,48
29/11/2004	42,0000	-0,94%	42,2000	42,6000	41,4000	2.013	84.528,30
26/11/2004	42,4000	0,00%	42,2000	42,4000	41,4000	1.695	71.073,60
25/11/2004	42,4000	1,44%	41,8000	42,4000	41,0000	534	22.332,00
24/11/2004	41,8000	1,46%	41,2000	42,0000	41,0000	576	23.766,80
23/11/2004	41,2000	-0,96%	41,6000	41,6000	41,0000	947	39.097,00
22/11/2004	41,6000	-1,89%	42,6000	43,0000	41,4000	2.118	90.055,36
19/11/2004	42,4000	0,00%	42,6000	42,8000	42,2000	960	40.750,80
18/11/2004	42,4000	-2,75%	43,6000	43,6000	42,0000	2.416	103.090,40
17/11/2004	43,6000	0,46%	43,4000	43,8000	42,6000	3.011	130.711,56
16/11/2004	43,4000	0,00%	43,0000	43,6000	42,8000	765	32.999,40
15/11/2004	43,4000	1,40%	42,6000	43,6000	42,6000	4.451	192.928,40
12/11/2004	42,8000	1,90%	42,8000	43,6000	42,6000	7.563	325.151,84
11/11/2004	42,0000	-4,98%	44,4000	44,4000	41,0000	57.153	2.409.231,30
10/11/2004	44,2000	0,00%	44,6000	44,6000	43,4000	1.032	45.396,80
09/11/2004	44,2000	0,91%	43,8000	44,4000	43,4000	503	22.062,88
08/11/2004	43,8000	-1,35%	44,4000	44,4000	43,4000	2.392	104.746,00
05/11/2004	44,4000	-2,20%	45,0000	45,2000	44,0000	3.789	168.795,80
04/11/2004	45,4000	-2,16%	45,0000	45,8000	45,0000	1.688	76.468,00
03/11/2004	46,4000	0,87%	45,0000	46,4000	44,2000	2.116	95.432,94
02/11/2004	46,0000	0,44%	45,6000	46,0000	44,4000	1.303	59.219,04
01/11/2004	45,8000	0,44%	45,4000	45,8000	44,4000	495	22.323,98
29/10/2004	45,6000	1,79%	44,8000	45,6000	44,8000	1.432	64.399,00
27/10/2004	44,8000	2,28%	43,8000	44,8000	43,2000	1.131	49.758,00
26/10/2004	43,8000	1,86%	43,6000	43,8000	43,0000	770	33.301,20
25/10/2004	43,0000	1,90%	42,0000	43,0000	41,6000	1.565	66.011,60
22/10/2004	42,2000	-3,21%	43,0000	43,6000	42,0000	2.941	125.969,20
21/10/2004	43,6000	-1,80%	44,4000	44,6000	42,8000	4.259	184.904,20
20/10/2004	44,4000	3,74%	38,2000	47,0000	38,2000	2.455	103.690,40
19/10/2004	42,8000	-2,28%	43,8000	43,8000	42,2000	1.007	4.685,40
18/10/2004	43,8000	-1,35%	44,2000	44,2000	43,2000	801	35.382,80
15/10/2004	44,4000	0,00%	43,8000	44,4000	43,4000	746	32.677,36
14/10/2004	44,4000	0,45%	43,8000	44,6000	43,8000	623	27.435,20
13/10/2004	44,2000	-0,45%	43,6000	44,2000	43,6000	178	7.769,28
12/10/2004	44,4000	-0,45%	43,4000	44,4000	43,4000	228	9.989,40
11/10/2004	44,6000	0,00%	44,6000	44,6000	43,2000	409	17.945,38
08/10/2004	44,6000	0,45%	43,8000	44,6000	43,0000	2.669	116.421,00
07/10/2004	44,4000	-1,33%	44,2000	44,8000	44,0000	692	30.578,00
06/10/2004	45,0000	-0,44%	45,0000	45,0000	44,8000	128	5.741,00
05/10/2004	45,2000	0,00%	44,6000	45,2000	44,0000	592	26.347,90
04/10/2004	45,2000	0,00%	45,0000	45,8000	44,8000	767	34.716,04
01/10/2004	45,2000	-2,16%	45,4000	45,8000	45,2000	80	3.601,20
30/9/2004	46,2000	-0,43%	45,2000	46,2000	45,2000	419	19.191,30
29/9/2004	46,4000	0,43%	45,0000	46,4000	44,8000	493	22.575,32
28/9/2004	46,2000	0,43%	44,4000	46,4000	44,2000	822	37.316,26
27/9/2004	46,0000	0,00%	45,0000	46,0000	43,8000	1.486	66.531,72
24/9/2004	46,0000	-0,86%	45,2000	46,0000	44,6000	560	25.332,50
23/9/2004	46,4000	1,31%	45,0000	46,4000	44,4000	877	39.984,66
22/9/2004	45,8000	-1,29%	46,0000	46,2000	44,4000	2.324	104.070,80
21/9/2004	46,4000	0,43%	45,2000	46,4000	45,2000	348	15.996,20
20/9/2004	46,2000	-1,28%	46,4000	46,8000	45,4000	145	6.677,80
17/9/2004	46,8000	0,43%	46,6000	47,0000	45,2000	449	20.705,00
16/9/2004	46,6000	0,87%	46,2000	46,6000	45,4000	75	3.455,80
15/9/2004	46,2000	0,00%	45,8000	46,2000	45,8000	363	16.656,20
14/9/2004	46,2000	-1,28%	45,4000	46,4000	45,0000	3.445	156.666,46
13/9/2004	46,8000	-2,50%	48,0000	48,6000	46,4000	474	22.191,80
10/9/2004	48,0000	0,42%	46,6000	48,2000	46,4000	1.254	59.095,40
09/9/2004	47,8000	0,42%	46,2000	47,8000	46,2000	161	7.642,68
08/9/2004	47,6000	-0,42%	46,4000	47,6000	46,4000	2.240	104.130,80
07/9/2004	47,8000	0,42%	46,6000	47,8000	46,0000	510	24.002,20
06/9/2004	47,6000	-0,83%	45,4000	48,0000	45,4000	435	20.387,86
03/9/2004	48,0000	-0,83%	46,8000	48,0000	46,8000	669	31.657,28
02/9/2004	48,4000	0,00%	47,0000	48,4000	47,0000	989	47.133,50
01/9/2004	48,4000	1,26%	47,8000	48,6000	47,0000	3.130	149.537,80
31/8/2004	47,8000	0,00%	47,6000	47,8000	46,2000	367	17.438,40
30/8/2004	47,8000	-0,42%	47,8000	47,8000	46,8000	163	7.705,80
27/8/2004	48,0000	1,27%	47,4000	48,0000	46,6000	367	17.397,00
26/8/2004	47,4000	0,85%	46,4000	47,4000	46,2000	336	15.727,08
25/8/2004	47,0000	2,17%	46,0000	47,0000	45,8000	382	17.601,20
24/8/2004	46,0000	2,22%	43,4000	46,0000	43,4000	433	19.505,40
23/8/2004	45,0000	0,45%	44,8000	45,6000	44,2000	714	32.085,16
20/8/2004	44,8000	-0,88%	44,4000	44,8000	43,8000	115	5.082,40
19/8/2004	45,2000	0,89%	45,0000	45,2000	44,0000	362	16.163,80
18/8/2004	44,8000	-0,44%	44,6000	44,8000	44,0000	473	20.991,00
17/8/2004	45,0000	0,00%	44,2000	45,0000	43,8000	355	15.729,00
16/8/2004	45,0000	-1,32%	44,2000	45,0000	44,2000	292	12.993,40
12/8/2004	45,6000	-0,87%	46,0000	46,2000	44,6000	255	11.504,20
11/8/2004	46,0000	0,00%	45,2000	46,2000	45,0000	89	4.079,80
10/8/2004	46,0000	-0,43%	45,0000	46,0000	45,0000	321	14.557,00
09/8/2004	46,2000	1,32%	45,0000	46,2000	44,8000	205	9.288,60
06/8/2004	45,6000	-1,72%	45,4000	46,0000	45,4000	183	8.348,60
05/8/2004	46,4000	1,31%	44,8000	46,4000	44,8000	232	10.570,16
04/8/2004	45,8000	-2,55%	45,6000	46,4000	44,8000	126	5.719,40
03/8/2004	47,0000	4,44%	44,6000	47,0000	44,4000	517	23.450,60
02/8/2004	45,0000	0,00%	44,6000	45,0000	44,6000	31	1.391,40
30/7/2004	45,0000	0,45%	44,0000	45,0000	43,8000	767	34.038,80
29/7/2004	44,8000	0,00%	44,6000	45,2000	43,8000	690	30.838,22
28/7/2004	44,8000	0,45%	44,6000	45,0000	43,8000	210	9.315,20
27/7/2004	44,6000	1,83%	43,8000	44,8000	43,2000	461	20.168,40
26/7/2004	43,8000	-0,45%	44,0000	44,0000	43,0000	1.480	64.987,00
23/7/2004	44,0000	0,46%	42,2000	44,0000	41,8000	927	40.214,20
22/7/2004	43,8000	-4,37%	44,4000	44,4000	43,8000	611	26.942,44
21/7/2004	45,8000	-0,43%	45,4000	46,0000	43,8000	3.333	149.343,32
20/7/2004	46,0000	-3,77%	47,0000	47,0000	45,0000	1.831	84.024,00
19/7/2004	47,8000	-2,05%	48,0000	48,0000	47,8000	25	1.196,00
16/7/2004	48,8000	3,39%	48,4000	49,0000	47,6000	1.073	51.719,80
15/7/2004	47,2000	-3,67%	48,8000	49,0000	47,0000	1.553	74.785,50
14/7/2004	49,0000	-0,41%	48,0000	49,0000	48,0000	330	16.045,06
13/7/2004	49,2000	-0,81%	50,0000	50,0000	48,4000	728	35.769,00
12/7/2004	49,6000	-1,98%	50,4000	50,6000	49,0000	26.003	,00
09/7/2004	50,6000	0,00%	50,0000	50,6000	49,2000	24.625	1.244.375,80
08/7/2004	50,6000	1,20%	48,6000	50,6000	48,6000	1.198	59.601,22
07/7/2004	50,0000	0,00%	49,6000	50,0000	48,8000	5.164	254.864,20
06/7/2004	50,0000	0,00%	49,6000	50,0000	49,0000	703	34.957,34
05/7/2004	50,0000	0,00%	49,2000	50,0000	48,6000	692	34.325,80
02/7/2004	50,0000	0,81%	47,4000	50,0000	47,4000	1.282	62.758,14
01/7/2004	49,6000	2,06%	48,0000	50,0000	46,8000	4.792	230.979,96
30/6/2004	48,6000	-3,57%	50,0000	50,0000	48,4000	230	11.261,20
29/6/2004	50,4000	-1,18%	51,0000	51,0000	49,2000	1.309	65.366,22
28/6/2004	51,0000	-12,07%	51,4000	51,4000	48,4000	3.228	160.430,26
25/6/2004	58,0000	-17,85%	62,4000	62,4000	58,0000	187	11.173,18
24/6/2004	70,6000	0,57%	71,4000	72,0000	69,8000	7.996	563.676,00
23/6/2004	70,2000	-1,13%	71,4000	71,4000	69,4000	821	57.550,60
22/6/2004	71,0000	-0,28%	71,2000	71,2000	70,2000	1.071	75.777,20
21/6/2004	71,2000	-1,11%	71,8000	71,8000	70,2000	2.123	150.941,40
18/6/2004	72,0000	0,00%	71,6000	72,0000	71,0000	1.290	92.012,48
17/6/2004	72,0000	0,00%	72,0000	72,0000	71,2000	581	41.575,86
16/6/2004	72,0000	0,00%	72,0000	72,0000	71,6000	1.301	93.389,12
15/6/2004	72,0000	0,00%	72,0000	72,2000	71,6000	1.871	134.553,04
14/6/2004	72,0000	0,56%	71,4000	72,0000	71,2000	1.120	80.316,58
11/6/2004	71,6000	0,85%	71,2000	71,8000	70,8000	561	39.926,20
10/6/2004	71,0000	-1,11%	71,4000	71,6000	71,0000	1.914	136.236,60
09/6/2004	71,8000	-0,83%	71,8000	71,8000	71,6000	290	20.806,00
08/6/2004	72,4000	0,00%	71,8000	72,4000	71,6000	225	16.155,80
07/6/2004	72,4000	-0,28%	71,8000	72,4000	71,6000	1.250	90.010,20
04/6/2004	72,6000	0,00%	72,6000	72,6000	71,6000	2.525	181.983,10
03/6/2004	72,6000	0,00%	72,2000	72,6000	71,6000	660	47.633,10
02/6/2004	72,6000	0,00%	72,6000	72,6000	72,2000	533	38.559,90
01/6/2004	72,6000	-0,55%	73,0000	73,4000	72,4000	10.167	745.632,34
28/5/2004	73,0000	-0,27%	73,2000	73,2000	72,0000	1.139	83.002,60
27/5/2004	73,2000	0,83%	72,2000	73,6000	72,0000	1.944	141.082,42
26/5/2004	72,6000	-0,27%	72,8000	72,8000	72,0000	2.759	199.694,22
25/5/2004	72,8000	-0,82%	73,2000	73,2000	72,0000	1.618	117.318,00
24/5/2004	73,4000	1,66%	72,0000	73,4000	71,8000	1.363	98.668,68
21/5/2004	72,2000	0,00%	72,0000	72,2000	71,0000	1.382	99.531,40
20/5/2004	72,2000	-1,37%	72,8000	72,8000	71,4000	1.826	131.209,40
19/5/2004	73,2000	-0,54%	73,2000	73,4000	72,0000	816	59.350,48
18/5/2004	73,6000	-0,27%	73,2000	74,2000	72,6000	1.503	110.417,64
17/5/2004	73,8000	0,54%	72,8000	74,0000	72,2000	4.458	328.450,92
14/5/2004	73,4000	0,55%	72,2000	73,6000	72,0000	799	57.867,60
13/5/2004	73,0000	0,00%	72,2000	73,0000	72,0000	4.720	342.640,82
12/5/2004	73,0000	0,00%	73,0000	73,4000	72,0000	793	57.646,60
11/5/2004	73,0000	0,27%	71,6000	73,0000	71,6000	249	18.034,70
10/5/2004	72,8000	-0,27%	72,0000	72,8000	70,6000	2.837	203.632,20
07/5/2004	73,0000	0,00%	73,6000	73,6000	72,4000	1.213	88.675,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,69 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	7,49 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	7,14 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%