Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0300 €

-0,0100 (-0,33%)

Άνοιγμα 3,0400
Υψηλό 3,0400
Χαμηλό 3,0000

Όγκος 5.280
Τζίρος 16.016 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2005	3,4400	0,00%	3,4400	3,4400	3,4400	148	500,00
09/2/2005	3,4400	-9,23%	3,4400	3,4400	3,4400	3.219	10.915,00
08/2/2005	3,7900	10,17%	3,7900	3,7900	3,7900	4.471	16.681,50
07/2/2005	3,4400	11,33%	3,2600	3,4400	3,2600	1.151	3.874,50
04/2/2005	3,0900	-5,21%	3,2600	3,2600	3,0900	2.227	6.867,00
03/2/2005	3,2600	-5,23%	3,4400	3,4400	3,2600	601	1.992,00
02/2/2005	3,4400	-4,71%	3,6100	3,6100	3,4400	1.093	3.855,50
01/2/2005	3,6100	-8,84%	3,9600	3,9600	3,6100	1.302	4.961,00
31/1/2005	3,9600	9,70%	3,6100	3,9600	3,6100	5.547	21.210,39
28/1/2005	3,6100	10,74%	3,4400	3,6100	3,4400	9.019	32.089,51
27/1/2005	3,2600	12,03%	3,2600	3,2600	3,2600	2.167	6.981,05
26/1/2005	2,9100	6,20%	2,9100	2,9100	2,9100	832	2.401,25
25/1/2005	2,7400	7,03%	2,5600	2,7400	2,5600	1.854	5.027,25
24/1/2005	2,5600	7,11%	2,5600	2,5600	2,3900	3.449	8.755,00
21/1/2005	2,3900	0,00%	2,3900	2,3900	2,3900	1.068	2.534,00
20/1/2005	2,3900	-6,64%	2,3900	2,3900	2,3900	102	243,58
19/1/2005	2,5600	0,00%	2,5600	2,5600	2,5600	909	2.310,00
18/1/2005	2,5600	7,11%	2,5600	2,5600	2,5600	1.000	2.542,50
17/1/2005	2,3900	8,14%	2,3900	2,3900	2,3900	3.460	8.218,40
14/1/2005	2,2100	0,00%	2,2100	2,2100	2,2100	813	1.791,59
13/1/2005	2,2100	8,33%	2,2100	2,2100	2,2100	4.534	9.998,60
12/1/2005	2,0400	0,00%	2,2100	2,2100	2,0400	3.894	8.413,55
11/1/2005	2,0400	-7,69%	2,2100	2,2100	2,0400	3.993	8.227,45
10/1/2005	2,2100	-7,53%	2,3900	2,3900	2,2100	4.696	10.393,27
07/1/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	813	1.932,25
05/1/2005	2,5600	-6,57%	2,7400	2,7400	2,5600	3.029	7.715,00
04/1/2005	2,7400	-5,84%	2,7400	2,9100	2,7400	2.881	7.916,00
03/1/2005	2,9100	6,20%	2,9100	2,9100	2,7400	2.186	6.191,00
31/12/2004	2,7400	7,03%	2,5600	2,7400	2,5600	470	1.202,50
30/12/2004	2,5600	7,11%	2,3900	2,5600	2,3900	2.571	6.529,50
29/12/2004	2,3900	8,14%	2,2100	2,3900	2,2100	1.843	4.320,00
28/12/2004	2,2100	0,00%	2,2100	2,2100	2,2100	1.403	3.095,32
27/12/2004	2,2100	-7,53%	2,3900	2,3900	2,2100	1.285	2.862,00
24/12/2004	2,3900	8,14%	2,3900	2,3900	2,3900	807	1.918,00
23/12/2004	2,2100	-7,53%	2,2100	2,3900	2,2100	3.018	6.912,83
22/12/2004	2,3900	-6,64%	2,3900	2,3900	2,3900	3.081	7.315,00
21/12/2004	2,5600	0,00%	2,7400	2,7400	2,5600	1.670	4.295,00
20/12/2004	2,5600	-6,57%	2,7400	2,7400	2,5600	2.914	7.448,75
17/12/2004	2,7400	-5,84%	2,9100	2,9100	2,7400	1.994	5.451,00
16/12/2004	2,9100	-5,83%	2,9100	2,9100	2,9100	1.505	4.338,84
15/12/2004	3,0900	0,00%	3,0900	3,0900	2,9100	1.315	3.914,00
14/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	401	1.282,37
13/12/2004	3,0900	-5,21%	3,0900	3,2600	3,0900	1.738	5.335,00
10/12/2004	3,2600	0,00%	3,2600	3,2600	3,2600	1.266	4.080,25
09/12/2004	3,2600	5,50%	3,2600	3,2600	3,0900	387	1.218,50
08/12/2004	3,0900	0,00%	2,9100	3,0900	2,9100	461	1.402,26
07/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	1.046	3.344,25
06/12/2004	3,0900	-5,21%	3,0900	3,0900	2,9100	2.565	7.525,00
03/12/2004	3,2600	5,50%	3,0900	3,2600	3,0900	2.988	9.426,50
02/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	3.713	11.385,00
01/12/2004	3,0900	0,00%	3,2600	3,2600	3,0900	5.061	15.467,50
30/11/2004	3,0900	-5,21%	3,4400	3,4400	3,0900	1.019	3.314,00
29/11/2004	3,2600	0,00%	3,2600	3,2600	3,2600	1.162	3.747,75
26/11/2004	3,2600	-9,70%	3,4400	3,4400	3,2600	648	2.100,00
25/11/2004	3,6100	4,94%	3,4400	3,6100	3,4400	750	2.616,25
24/11/2004	3,4400	5,52%	3,2600	3,6100	3,2600	1.434	4.961,00
23/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	3.326	10.802,00
22/11/2004	3,2600	0,00%	3,2600	3,4400	3,2600	4.023	13.362,25
19/11/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	1.780	5.824,50
18/11/2004	3,4400	0,00%	3,4400	3,4400	3,4400	354	1.200,00
17/11/2004	3,4400	0,00%	3,4400	3,4400	3,4400	2.222	7.535,00
16/11/2004	3,4400	-9,23%	3,6100	3,6100	3,4400	1.233	4.275,80
15/11/2004	3,7900	0,00%	3,7900	3,7900	3,6100	324	1.192,10
12/11/2004	3,7900	4,99%	3,7900	3,7900	3,6100	1.936	7.173,14
11/11/2004	3,6100	10,74%	3,2600	3,6100	3,2600	2.683	8.922,75
10/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	483	1.605,00
09/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	1.601	5.377,25
08/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	1.977	6.489,75
05/11/2004	3,2600	0,00%	3,4400	3,4400	3,2600	1.494	4.928,53
04/11/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	714	2.361,75
03/11/2004	3,4400	0,00%	3,4400	3,6100	3,4400	692	2.355,00
02/11/2004	3,4400	5,52%	3,2600	3,4400	3,2600	1.738	5.892,25
01/11/2004	3,2600	0,00%	3,6100	3,6100	3,2600	475	1.589,01
29/10/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	409	1.325,75
27/10/2004	3,4400	5,52%	3,0900	3,4400	3,0900	571	1.847,00
26/10/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	118	383,00
25/10/2004	3,4400	0,00%	3,4400	3,4400	3,4400	503	1.700,00
22/10/2004	3,4400	-9,23%	3,7900	3,7900	3,4400	1.403	4.849,00
21/10/2004	3,7900	4,99%	3,7900	3,7900	3,7900	733	2.739,00
20/10/2004	3,6100	-4,75%	3,7900	3,7900	3,4400	692	2.427,00
19/10/2004	3,7900	0,00%	3,9600	3,9600	3,7900	854	2.605,00
18/10/2004	3,7900	4,99%	3,7900	3,7900	3,6100	2.323	8.612,00
15/10/2004	3,6100	10,74%	3,6100	3,6100	3,6100	4.811	17.141,25
14/10/2004	3,2600	12,03%	3,2600	3,2600	3,2600	470	1.513,47
13/10/2004	2,9100	6,20%	2,9100	2,9100	2,9100	1.829	5.274,25
12/10/2004	2,7400	-5,84%	3,0900	3,0900	2,7400	2.126	5.974,00
11/10/2004	2,9100	-5,83%	3,0900	3,0900	2,9100	645	1.896,50
08/10/2004	3,0900	6,19%	2,9100	3,0900	2,9100	599	1.762,50
07/10/2004	2,9100	6,20%	2,7400	2,9100	2,7400	2.219	6.319,00
06/10/2004	2,7400	0,00%	2,7400	2,7400	2,7400	945	2.560,00
05/10/2004	2,7400	0,00%	2,7400	2,9100	2,7400	508	1.386,00
04/10/2004	2,7400	-5,84%	2,9100	2,9100	2,7400	711	2.047,75
01/10/2004	2,9100	0,00%	2,9100	2,9100	2,9100	179	510,00
30/9/2004	2,9100	0,00%	2,9100	2,9100	2,9100		,00
29/9/2004	2,9100	0,00%	2,9100	2,9100	2,9100	1.099	3.166,25
28/9/2004	2,9100	-5,83%	2,9100	3,0900	2,9100	398	1.155,50
27/9/2004	3,0900	0,00%	2,9100	3,0900	2,9100	22	62,28
24/9/2004	3,0900	6,19%	2,9100	3,0900	2,9100	395	1.171,00
23/9/2004	2,9100	-5,83%	3,0900	3,0900	2,9100	972	2.905,00
22/9/2004	3,0900	0,00%	3,0900	3,0900	2,9100	1.002	2.940,00
21/9/2004	3,0900	0,00%	3,2600	3,2600	3,0900	552	1.758,25
20/9/2004	3,0900	-5,21%	3,0900	3,0900	3,0900	978	2.983,50
17/9/2004	3,2600	5,50%	3,2600	3,2600	3,2600	11	33,25
16/9/2004	3,0900	0,00%	3,0900	3,2600	3,0900	1.788	5.565,00
15/9/2004	3,0900	0,00%	3,0900	3,2600	3,0900	810	2.478,50
14/9/2004	3,0900	0,00%	3,0900	3,0900	3,0900		,00
13/9/2004	3,0900	-5,21%	3,2600	3,2600	3,0900	1.079	3.347,00
10/9/2004	3,2600	-5,23%	3,4400	3,4400	3,0900	2.205	6.790,00
09/9/2004	3,4400	0,00%	3,4400	3,4400	3,2600	1.112	3.713,36
08/9/2004	3,4400	5,52%	3,2600	3,4400	3,2600	330	1.111,78
07/9/2004	3,2600	0,00%	3,2600	3,2600	3,2600	508	1.634,00
06/9/2004	3,2600	0,00%	3,2600	3,2600	3,2600	560	1.805,00
03/9/2004	3,2600	0,00%	3,2600	3,4400	3,2600	200	651,04
02/9/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	945	3.195,18
01/9/2004	3,4400	5,52%	3,2600	3,4400	3,2600	470	1.550,38
31/8/2004	3,2600	0,00%	3,2600	3,4400	3,2600	838	2.778,00
30/8/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	1.107	3.577,00
27/8/2004	3,4400	-4,71%	3,6100	3,6100	3,4400	629	2.171,00
26/8/2004	3,6100	0,00%	3,4400	3,6100	3,4400	69	240,50
25/8/2004	3,6100	0,00%	3,6100	3,6100	3,6100	118	420,00
24/8/2004	3,6100	0,00%	3,7900	3,7900	3,6100	1.027	3.659,00
23/8/2004	3,6100	0,00%	3,6100	3,6100	3,4400	93	326,00
20/8/2004	3,6100	0,00%	3,4400	3,6100	3,4400	879	2.998,18
19/8/2004	3,6100	0,00%	3,6100	3,6100	3,6100	1.115	3.969,00
18/8/2004	3,6100	0,00%	3,6100	3,6100	3,6100	758	2.703,75
17/8/2004	3,6100	4,94%	3,7900	3,7900	3,6100	467	1.683,00
16/8/2004	3,4400	-4,71%	3,6100	3,6100	3,4400	722	2.557,50
12/8/2004	3,6100	4,94%	3,4400	3,6100	3,4400	552	1.878,75
11/8/2004	3,4400	0,00%	3,2600	3,4400	3,2600	4.400	14.462,50
10/8/2004	3,4400	0,00%	3,4400	3,4400	3,4400	714	2.425,00
09/8/2004	3,4400	0,00%	3,4400	3,4400	3,4400	1.428	4.840,00
06/8/2004	3,4400	0,00%	3,4400	3,4400	3,4400	159	540,00
05/8/2004	3,4400	-4,71%	3,6100	3,6100	3,4400	967	3.285,00
04/8/2004	3,6100	0,00%	3,4400	3,6100	3,4400	846	2.956,84
03/8/2004	3,6100	4,94%	3,6100	3,6100	3,4400	1.057	3.740,56
02/8/2004	3,4400	-9,23%	3,4400	3,4400	3,4400	827	2.800,00
30/7/2004	3,7900	4,99%	3,7900	3,7900	3,7900	706	2.629,00
29/7/2004	3,6100	-4,75%	3,6100	3,7900	3,6100	505	1.193,47
28/7/2004	3,7900	4,99%	3,6100	3,7900	3,6100	829	3.098,41
27/7/2004	3,6100	10,74%	3,4400	3,6100	3,4400	1.173	4.060,00
26/7/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	1.549	5.164,72
23/7/2004	3,4400	0,00%	3,4400	3,4400	3,0900	904	2.849,82
22/7/2004	3,4400	5,52%	3,6100	3,6100	3,0900	302	1.013,66
21/7/2004	3,2600	-5,23%	3,4400	3,4400	3,2600	4.328	14.644,30
20/7/2004	3,4400	-4,71%	3,4400	3,4400	3,4400	184	620,00
19/7/2004	3,6100	0,00%	3,4400	3,6100	3,4400	920	3.220,25
16/7/2004	3,6100	0,00%	3,4400	3,6100	3,4400	297	1.030,76
15/7/2004	3,6100	-4,75%	3,7900	3,7900	3,4400	1.513	5.295,30
14/7/2004	3,7900	-4,29%	3,7900	3,7900	3,7900	406	1.518,00
13/7/2004	3,9600	0,00%	4,1400	4,1400	3,9600	184	714,00
12/7/2004	3,9600	0,00%	4,1400	4,1400	3,9600	431	,00
09/7/2004	3,9600	4,49%	3,7900	3,9600	3,7900	1.777	6.736,75
08/7/2004	3,7900	4,99%	3,6100	3,7900	3,4400	103.457	352.043,65
07/7/2004	3,6100	0,00%	3,6100	3,6100	3,6100	14	47,25
06/7/2004	3,6100	-4,75%	3,4400	3,6100	3,4400	2.557	8.713,75
05/7/2004	3,7900	0,00%	3,6100	3,7900	3,6100	239	861,30
02/7/2004	3,7900	0,00%	3,6100	3,7900	3,6100	1.195	4.390,50
01/7/2004	3,7900	4,99%	3,6100	3,7900	3,6100	860	3.123,41
30/6/2004	3,6100	4,94%	3,4400	3,6100	3,4400	2.227	7.625,00
29/6/2004	3,4400	-9,23%	3,7900	3,7900	3,4400	1.156	3.960,00
28/6/2004	3,7900	0,00%	3,6100	3,7900	3,4400	319	1.129,00
25/6/2004	3,7900	10,17%	3,7900	3,7900	3,7900	10.353	38.634,20
24/6/2004	3,4400	-4,71%	3,7900	3,7900	3,4400	1.005	3.444,00
23/6/2004	3,6100	0,00%	3,6100	3,9600	3,6100	1.082	4.053,70
22/6/2004	3,6100	4,94%	3,6100	3,7900	3,4400	2.581	9.083,00
21/6/2004	3,4400	-9,23%	3,6100	3,6100	3,4400	2.689	9.235,00
18/6/2004	3,7900	0,00%	3,9600	3,9600	3,6100	1.244	4.464,80
17/6/2004	3,7900	0,00%	3,7900	3,7900	3,7900	1.483	5.532,64
16/6/2004	3,7900	-4,29%	3,7900	3,9600	3,7900	1.137	4.273,98
15/6/2004	3,9600	4,49%	3,9600	3,9600	3,7900	1.758	6.617,25
14/6/2004	3,7900	-4,29%	4,1400	4,1400	3,7900	2.397	9.251,61
11/6/2004	3,9600	-4,35%	4,3100	4,3100	3,9600	2.109	8.643,25
10/6/2004	4,1400	0,00%	4,3100	4,3100	4,1400	1.469	6.094,30
09/6/2004	4,1400	-5,26%	4,3100	4,3100	4,1400	717	2.956,50
08/6/2004	4,3700	1,39%	4,3100	4,3700	4,3100	1.434	6.174,00
07/6/2004	4,3100	-5,07%	4,5400	4,5400	4,3100	184	783,75
04/6/2004	4,5400	0,00%	4,5400	4,5400	4,5400	3	9,60
03/6/2004	4,5400	0,00%	4,5400	4,5400	4,5400	818	3.746,25
02/6/2004	4,5400	0,00%	4,3700	4,5400	4,3700	1.321	5.864,90
01/6/2004	4,5400	3,89%	4,3100	4,5400	4,3100	179	790,00
28/5/2004	4,3700	0,00%	4,3100	4,3700	4,3100	1.068	4.644,32
27/5/2004	4,3700	0,00%	4,5400	4,5400	4,3100	615	2.740,84
26/5/2004	4,3700	5,56%	4,3100	4,3700	4,3100	945	4.096,75
25/5/2004	4,1400	-3,94%	4,1400	4,1400	4,1400	1.889	7.689,30
24/5/2004	4,3100	0,00%	4,3100	4,3100	4,3100	816	3.461,53
21/5/2004	4,3100	0,00%	4,3100	4,3100	4,1400	950	3.940,25
20/5/2004	4,3100	-1,37%	4,3700	4,3700	4,3100	736	3.127,00
19/5/2004	4,3700	1,39%	4,3100	4,3700	4,3100	2.518	10.976,25
18/5/2004	4,3100	0,00%	4,3700	4,3700	4,3100	2.798	11.864,50
17/5/2004	4,3100	-1,37%	4,3700	4,3700	4,3100	1.266	5.412,50
14/5/2004	4,3700	-3,74%	4,3700	4,5400	4,3700	645	2.879,25
13/5/2004	4,5400	0,00%	4,5400	4,7200	4,5400	1.239	5.800,15
12/5/2004	4,5400	0,00%	4,5400	4,7200	4,3700	305	1.419,76
11/5/2004	4,5400	0,00%	4,5400	4,7200	4,5400	654	3.013,00
10/5/2004	4,5400	3,89%	4,3700	4,5400	4,3700	1.104	4.934,00
07/5/2004	4,3700	-7,42%	4,5400	4,7200	4,3700	2.636	12.092,83
06/5/2004	4,7200	0,00%	4,7200	4,7200	4,7200	662	3.138,17
05/5/2004	4,7200	-3,48%	4,7200	4,7200	4,7200	1.115	5.294,43
04/5/2004	4,8900	0,00%	4,7200	4,8900	4,7200	26.521	126.454,04
03/5/2004	4,8900	3,60%	4,7200	4,8900	4,7200	1.453	6.942,00
30/4/2004	4,7200	0,00%	4,7200	4,7200	4,5400	1.142	5.376,93
29/4/2004	4,7200	-3,48%	4,7200	4,7200	4,7200	1.821	8.644,80
28/4/2004	4,8900	0,00%	4,8900	5,0700	4,8900	739	3.652,79
27/4/2004	4,8900	3,60%	4,7200	4,8900	4,7200	1.181	5.643,35
26/4/2004	4,7200	-3,48%	4,8900	4,8900	4,7200	3.109	15.263,61
23/4/2004	4,8900	0,00%	4,8900	4,8900	4,8900	687	3.378,50
22/4/2004	4,8900	0,00%	5,0700	5,0700	4,8900	1.469	7.241,32
21/4/2004	4,8900	-3,55%	5,0700	5,0700	4,8900	851	4.221,75
20/4/2004	5,0700	0,00%	5,0700	5,0700	5,0700	118	600,00
19/4/2004	5,0700	-3,24%	5,2400	5,2400	5,0700	1.272	6.601,25
16/4/2004	5,2400	3,35%	5,2400	5,2400	5,2400	1.011	5.308,75
15/4/2004	5,0700	0,00%	5,0700	5,0700	4,8900	1.030	5.133,75
14/4/2004	5,0700	-6,46%	5,2400	5,2400	4,8900	2.590	13.132,81
13/4/2004	5,4200	6,90%	5,2400	5,4200	5,2400	3.018	16.199,25
08/4/2004	5,0700	7,42%	4,8900	5,0700	4,8900	934	4.674,25
07/4/2004	4,7200	-3,48%	4,8900	4,8900	4,7200	492	2.372,30
06/4/2004	4,8900	-3,55%	5,0700	5,0700	4,8900	917	4.558,73
05/4/2004	5,0700	3,68%	5,0700	5,0700	5,0700	360	1.830,00
02/4/2004	4,8900	0,00%	4,8900	5,0700	4,8900	1.848	9.234,47
01/4/2004	4,8900	0,00%	5,0700	5,0700	4,8900	1.101	5.510,83
31/3/2004	4,8900	0,00%	4,8900	4,8900	4,8900	1.840	9.050,34
30/3/2004	4,8900	-3,55%	5,0700	5,0700	4,8900	1.247	6.143,50
29/3/2004	5,0700	3,68%	4,8900	5,2400	4,8900	5.515	28.064,10
26/3/2004	4,8900	8,91%	4,7200	4,8900	4,7200	5.712	28.030,75
24/3/2004	4,4900	8,45%	4,1900	4,4900	4,1900	3.988	17.290,40
23/3/2004	4,1400	7,53%	3,7900	4,1400	3,7900	5.602	21.832,83
22/3/2004	3,8500	-14,25%	4,1900	4,1900	3,8500	9.109	36.163,76
19/3/2004	4,4900	-1,10%	4,7200	4,7200	4,4900	4.097	18.477,75
18/3/2004	4,5400	-10,45%	5,0700	5,0700	4,5400	4.534	20.846,93
17/3/2004	5,0700	0,00%	5,0700	5,0700	5,0700	3.230	16.441,35
16/3/2004	5,0700	3,68%	4,7200	5,0700	4,7200	5.287	25.732,89
15/3/2004	4,8900	-9,78%	5,0700	5,0700	4,8900	7.981	39.928,20
12/3/2004	5,4200	0,00%	5,2400	5,4200	5,2400	1.741	9.296,70
11/3/2004	5,4200	-3,04%	5,5900	5,5900	5,2400	8.439	44.633,97
10/3/2004	5,5900	-3,12%	5,7700	5,9400	5,5900	2.496	14.365,88
09/3/2004	5,7700	-2,86%	5,7700	5,9400	5,7700	1.129	6.530,93
08/3/2004	5,9400	-5,56%	6,2900	6,2900	5,9400	4.328	26.371,81
05/3/2004	6,2900	0,00%	6,2900	6,4100	6,2900	2.359	15.046,21
04/3/2004	6,2900	0,00%	6,2900	6,2900	6,1200	1.486	9.170,00
03/3/2004	6,2900	-1,87%	6,1200	6,2900	6,1200	1.788	10.970,80
02/3/2004	6,4100	0,00%	6,7600	6,7600	6,4100	2.727	18.058,00
01/3/2004	6,4100	4,74%	6,1200	6,4100	6,1200	7.105	45.436,43
27/2/2004	6,1200	3,03%	5,9400	6,1200	5,9400	5.707	34.609,08
26/2/2004	5,9400	0,00%	5,9400	5,9400	5,7700	4.669	27.618,21
25/2/2004	5,9400	0,00%	5,9400	6,1200	5,9400	3.609	21.680,75
24/2/2004	5,9400	0,00%	5,9400	6,1200	5,9400	2.062	12.251,25
20/2/2004	5,9400	0,00%	5,9400	5,9400	5,7700	1.856	10.991,03
19/2/2004	5,9400	-5,56%	5,9400	5,9400	5,9400	6.009	35.673,16
18/2/2004	6,2900	-1,87%	6,4100	6,4100	6,1200	4.128	25.631,93
17/2/2004	6,4100	-5,18%	6,6400	6,6400	6,4100	6.643	43.483,13
16/2/2004	6,7600	-3,29%	6,7600	6,7600	6,7600	6.803	46.160,00
13/2/2004	6,9900	-6,30%	6,6400	6,9900	6,6400	34.416	228.758,13
12/2/2004	7,4600	-10,44%	7,8100	7,8100	7,4600	1.785	13.335,86
11/2/2004	8,3300	0,00%	8,6800	8,6800	7,9800	250	2.076,80
10/2/2004	8,3300	-7,75%	9,2100	9,2100	8,3300	431	,00
09/2/2004	9,0300	-1,95%	9,2100	9,2100	9,0300	244	2.202,61
06/2/2004	9,2100	1,99%	8,5100	9,2100	8,5100	456	3.944,06
05/2/2004	9,0300	0,00%	8,5100	9,0300	8,5100	445	3.997,05
04/2/2004	9,0300	-10,42%	10,1400	10,1400	9,0300	151	1.368,47
03/2/2004	10,0800	0,00%	10,0800	10,0800	10,0800	220	2.197,75
02/2/2004	10,0800	7,46%	9,3800	10,0800	9,3800	1.703	16.627,50
30/1/2004	9,3800	5,87%	9,0300	9,3800	9,0300	632	5.795,13
29/1/2004	8,8600	2,07%	8,5100	8,8600	8,3300	709	6.128,50
28/1/2004	8,6800	-10,79%	9,7300	9,7300	8,6800	1.480	13.749,48
27/1/2004	9,7300	-1,72%	9,7300	9,7300	9,7300	71	679,68
26/1/2004	9,9000	-10,08%	11,0100	11,0100	9,9000	489	5.133,50
23/1/2004	11,0100	0,00%	11,0100	11,0100	9,9000	769	8.454,72
22/1/2004	11,0100	-3,08%	11,5400	11,5400	11,0100	947	10.696,92
21/1/2004	11,3600	-1,56%	11,7100	11,7100	11,3600	1.222	14.389,25
20/1/2004	11,5400	1,58%	11,5400	11,5400	11,5400	1.950	22.497,88
19/1/2004	11,3600	4,80%	11,8900	11,8900	11,3600	3.260	38.043,94
16/1/2004	10,8400	9,49%	10,1400	10,8400	10,1400	2.804	30.398,63
15/1/2004	9,9000	11,74%	8,8600	9,9000	8,8600	2.005	19.314,66
14/1/2004	8,8600	2,07%	7,9800	8,8600	7,9800	626	5.394,97
13/1/2004	8,6800	2,00%	7,9800	8,8600	7,9800	810	6.861,12
12/1/2004	8,5100	-7,60%	9,2100	9,2100	8,5100	456	4.145,42
09/1/2004	9,2100	0,00%	9,2100	9,2100	9,2100	590	5.410,56
08/1/2004	9,2100	8,23%	8,8600	9,2100	8,8600	415	3.734,56
07/1/2004	8,5100	0,00%	8,3300	8,5100	8,3300	961	8.052,00
05/1/2004	8,5100	4,29%	8,1600	8,5100	8,1600	1.134	9.605,81
02/1/2004	8,1600	9,38%	7,8100	8,1600	7,8100	670	5.372,50
31/12/2003	7,4600	1,63%	7,4600	7,4600	7,4600	755	5.643,00
30/12/2003	7,3400	-1,61%	7,3400	7,3400	7,3400	277	2.018,46
29/12/2003	7,4600	1,63%	7,4600	7,4600	7,4600	118	884,56
24/12/2003	7,3400	2,37%	6,9900	7,3400	6,9900	93	685,00
23/12/2003	7,1700	2,58%	7,1700	7,2800	7,1700	645	,00
22/12/2003	6,9900	-3,98%	7,3400	7,3400	6,9900	665	4.659,38
19/12/2003	7,2800	4,15%	7,6300	7,6300	7,2800	772	,00
18/12/2003	6,9900	5,27%	6,7600	6,9900	6,6400	461	3.157,90
17/12/2003	6,6400	0,00%	6,7600	6,7600	6,6400	423	2.799,25
16/12/2003	6,6400	0,00%	6,7600	6,7600	6,6400	412	2.773,25
15/12/2003	6,6400	0,00%	6,6400	6,6400	6,6400	283	1.875,37
12/12/2003	6,6400	-9,54%	6,4100	6,7600	6,4100	810	5.340,50
11/12/2003	7,3400	5,01%	7,3400	7,3400	7,3400	135	989,00
10/12/2003	6,9900	0,00%	6,9900	6,9900	6,7600	258	1.787,50
09/12/2003	6,9900	0,00%	6,9900	6,9900	6,9900	214	1.482,38
08/12/2003	6,9900	0,00%	6,9900	6,9900	6,9900	774	5.378,77
05/12/2003	6,9900	0,00%	6,9900	6,9900	6,9900	126	870,36
04/12/2003	6,9900	3,40%	6,9900	7,1100	6,9900	574	4.059,50
03/12/2003	6,7600	0,00%	7,4600	7,4600	6,7600	66	444,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%