Συνεχης ενημερωση

ΠΕΤΖΕΤΑΚΙΣ Α. (ΠΕΤΖΚ)

0,2600 €

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
27/12/2004	2,1500	8,59%	2,0000	2,1600	2,0000	64.424	,00
24/12/2004	1,9800	-2,94%	2,0400	2,0500	1,9500	114.345	,00
23/12/2004	2,0400	-5,56%	2,1300	2,1500	2,0300	54.304	,00
22/12/2004	2,1600	0,47%	2,1700	2,2000	2,1100	35.884	,00
21/12/2004	2,1500	-1,83%	2,1700	2,1800	2,1400	29.406	,00
20/12/2004	2,1900	-0,90%	2,2400	2,2400	2,1800	32.887	,00
17/12/2004	2,2100	-1,78%	2,2100	2,2400	2,2000	9.087	,00
16/12/2004	2,2500	1,81%	2,2100	2,2500	2,2100	17.394	,00
15/12/2004	2,2100	-0,90%	2,1900	2,2300	2,1800	47.466	,00
14/12/2004	2,2300	-2,19%	2,2800	2,3100	2,2000	57.917	,00
13/12/2004	2,2800	-0,87%	2,3100	2,3300	2,2700	29.047	,00
10/12/2004	2,3000	1,32%	2,2700	2,3000	2,2500	29.234	,00
09/12/2004	2,2700	-1,73%	2,3100	2,3500	2,2600	32.620	,00
08/12/2004	2,3100	0,43%	2,2700	2,3400	2,2600	49.125	,00
07/12/2004	2,3000	-0,86%	2,3500	2,3500	2,2900	38.674	,00
06/12/2004	2,3200	0,43%	2,3500	2,3700	2,3000	52.140	,00
03/12/2004	2,3100	2,67%	2,2700	2,3500	2,2700	141.855	,00
02/12/2004	2,2500	2,27%	2,2000	2,2800	2,2000	69.905	,00
01/12/2004	2,2000	-1,79%	2,2200	2,2300	2,1900	51.100	,00
30/11/2004	2,2400	-0,88%	2,2700	2,3000	2,2200	49.341	,00
29/11/2004	2,2600	2,73%	2,2400	2,2700	2,2100	31.439	,00
26/11/2004	2,2000	-0,90%	2,2200	2,2500	2,1900	31.181	,00
25/11/2004	2,2200	-0,45%	2,2400	2,2500	2,2000	45.596	,00
24/11/2004	2,2300	-2,19%	2,2800	2,2900	2,2200	48.374	,00
23/11/2004	2,2800	1,33%	2,2700	2,3100	2,2500	92.985	,00
22/11/2004	2,2500	1,81%	2,2100	2,2700	2,2000	80.296	,00
19/11/2004	2,2100	-0,45%	2,2400	2,2400	2,1900	50.330	,00
18/11/2004	2,2200	0,45%	2,2200	2,2900	2,2200	77.770	,00
17/11/2004	2,2100	2,79%	2,1900	2,2200	2,1400	88.313	,00
16/11/2004	2,1500	1,90%	2,1300	2,2300	2,1300	102.636	,00
15/11/2004	2,1100	-1,86%	2,1500	2,1700	2,1000	32.108	,00
12/11/2004	2,1500	-1,83%	2,2200	2,2300	2,1400	42.332	,00
11/11/2004	2,1900	3,79%	2,1100	2,2300	2,1100	119.104	,00
10/11/2004	2,1100	-0,47%	2,1600	2,1600	2,0900	49.096	,00
09/11/2004	2,1200	0,00%	2,1400	2,1600	2,1100	50.613	,00
08/11/2004	2,1200	0,47%	2,0900	2,1700	2,0900	76.904	,00
05/11/2004	2,1100	2,93%	2,0700	2,1700	2,0300	222.304	,00
04/11/2004	2,0500	1,49%	2,0200	2,0700	1,9900	49.744	,00
03/11/2004	2,0200	0,00%	2,0200	2,0300	1,9500	29.427	,00
02/11/2004	2,0200	1,51%	2,0100	2,0400	1,9800	46.649	,00
01/11/2004	1,9900	3,11%	1,9300	2,0700	1,9300	73.356	,00
29/10/2004	1,9300	-0,52%	1,9600	1,9800	1,9300	29.428	,00
27/10/2004	1,9400	2,11%	1,9300	1,9900	1,9300	56.062	,00
26/10/2004	1,9000	0,00%	1,9000	1,9000	1,9000		,00
25/10/2004	1,9000	0,00%	1,9000	1,9000	1,9000		,00
22/10/2004	1,9000	0,00%	1,9000	1,9000	1,9000		,00
21/10/2004	1,9000	0,00%	1,9000	1,9000	1,9000		,00
20/10/2004	1,9000	1,60%	1,9000	1,9000	1,9000		,00
19/10/2004	1,8700	0,54%	1,8700	1,9000	1,8500	28.313	,00
18/10/2004	1,8600	-4,12%	1,9400	1,9400	1,8500	39.111	,00
15/10/2004	1,9400	0,52%	1,9100	1,9400	1,9000	14.187	,00
14/10/2004	1,9300	-1,53%	1,9600	1,9600	1,9200	18.910	,00
13/10/2004	1,9600	2,08%	1,9300	1,9600	1,9100	37.197	,00
12/10/2004	1,9200	-0,52%	1,9300	1,9300	1,9000	25.407	,00
11/10/2004	1,9300	-3,02%	1,9900	1,9900	1,9200	66.773	,00
08/10/2004	1,9900	-2,45%	2,0300	2,0500	1,9900	22.860	,00
07/10/2004	2,0400	1,49%	2,0300	2,0700	2,0200	38.246	,00
06/10/2004	2,0100	0,00%	2,0100	2,0500	2,0100	30.800	,00
05/10/2004	2,0100	3,08%	1,9600	2,0500	1,9500	134.566	,00
04/10/2004	1,9500	2,09%	1,9200	1,9500	1,9000	47.599	,00
01/10/2004	1,9100	-1,04%	1,8900	1,9500	1,8900	25.241	,00
30/9/2004	1,9300	-0,52%	1,9400	1,9400	1,8700	65.403	,00
29/9/2004	1,9400	2,11%	1,9100	1,9500	1,8900	68.412	,00
28/9/2004	1,9000	3,83%	1,8300	1,9100	1,8200	54.129	,00
27/9/2004	1,8300	-0,54%	1,8000	1,8700	1,7800	55.297	,00
24/9/2004	1,8400	0,55%	1,8300	1,8700	1,8100	38.540	,00
23/9/2004	1,8300	-1,61%	1,8400	1,8500	1,8300	18.788	,00
22/9/2004	1,8600	0,54%	1,8500	1,8900	1,8500	36.163	,00
21/9/2004	1,8500	0,00%	1,8500	1,8600	1,8400	15.646	,00
20/9/2004	1,8500	0,00%	1,8700	1,8700	1,8400	20.740	,00
17/9/2004	1,8500	1,09%	1,8300	1,8700	1,8300	23.453	,00
16/9/2004	1,8300	-1,08%	1,8600	1,8600	1,8300	19.331	,00
15/9/2004	1,8500	-1,60%	1,8600	1,9000	1,8500	13.435	,00
14/9/2004	1,8800	0,53%	1,8700	1,9000	1,8600	21.454	,00
13/9/2004	1,8700	-1,58%	1,9200	1,9200	1,8600	22.529	,00
10/9/2004	1,9000	-1,55%	1,9300	1,9300	1,9000	17.933	,00
09/9/2004	1,9300	-0,52%	1,9400	1,9400	1,9000	26.133	,00
08/9/2004	1,9400	1,04%	1,9400	1,9400	1,8800	19.807	,00
07/9/2004	1,9200	1,05%	1,9000	1,9400	1,8800	33.274	,00
06/9/2004	1,9000	-2,56%	1,9400	1,9500	1,8900	23.152	,00
03/9/2004	1,9500	4,28%	1,8700	1,9600	1,8500	55.686	,00
02/9/2004	1,8700	0,00%	1,8800	1,9000	1,8700	18.398	,00
01/9/2004	1,8700	-1,06%	1,8800	1,9400	1,8700	56.390	,00
31/8/2004	1,8900	0,00%	1,8700	1,9200	1,8700	21.520	,00
30/8/2004	1,8900	1,07%	1,8500	1,9100	1,8500	90.168	,00
27/8/2004	1,8700	-2,09%	1,9100	1,9100	1,8600	13.963	,00
26/8/2004	1,9100	-2,05%	1,9600	1,9600	1,9000	18.677	,00
25/8/2004	1,9500	0,52%	1,9400	1,9900	1,9400	20.831	,00
24/8/2004	1,9400	2,65%	1,8900	1,9400	1,8400	30.983	,00
23/8/2004	1,8900	3,28%	1,8900	1,8900	1,8400	27.876	,00
20/8/2004	1,8300	-2,14%	1,8500	1,8700	1,8300	12.755	,00
19/8/2004	1,8700	1,08%	1,8700	1,9100	1,8300	38.817	,00
18/8/2004	1,8500	-1,60%	1,8800	1,8800	1,8400	18.956	,00
17/8/2004	1,8800	1,08%	1,8600	1,9300	1,8600	30.294	,00
16/8/2004	1,8600	-2,11%	1,9600	1,9600	1,8500	24.202	,00
12/8/2004	1,9000	-3,55%	2,0000	2,0200	1,8900	60.315	,00
11/8/2004	1,9700	-1,50%	2,0000	2,0400	1,9700	55.019	,00
10/8/2004	2,0000	-0,50%	2,0300	2,0300	2,0000	22.022	,00
09/8/2004	2,0100	0,00%	2,0100	2,0600	1,9900	32.109	,00
06/8/2004	2,0100	0,00%	1,9700	2,0900	1,9700	68.727	,00
05/8/2004	2,0100	1,01%	2,0300	2,0400	1,9900	69.211	,00
04/8/2004	1,9900	-2,93%	2,0100	2,0200	1,9600	35.743	,00
03/8/2004	2,0500	3,02%	1,9900	2,0700	1,9700	60.124	,00
02/8/2004	1,9900	-2,93%	2,0100	2,0500	1,9700	46.310	,00
30/7/2004	2,0500	-2,84%	2,1100	2,1400	2,0400	103.121	,00
29/7/2004	2,1100	-1,40%	2,1700	2,1900	2,1100	38.051	,00
28/7/2004	2,1400	-2,28%	2,1900	2,2700	2,1000	166.374	,00
27/7/2004	2,1900	7,88%	2,0600	2,2000	2,0400	98.251	,00
26/7/2004	2,0300	0,50%	2,0200	2,1000	2,0200	53.903	,00
23/7/2004	2,0200	4,12%	1,9500	2,0400	1,9200	53.812	,00
22/7/2004	1,9400	-2,02%	1,9300	1,9700	1,9000	29.486	,00
21/7/2004	1,9800	-2,94%	2,0700	2,0800	1,9600	43.376	,00
20/7/2004	2,0400	-3,77%	2,1200	2,1200	2,0300	55.805	,00
19/7/2004	2,1200	2,42%	2,1300	2,1300	2,0500	33.761	,00
16/7/2004	2,0700	1,47%	2,0400	2,0800	2,0300	29.777	,00
15/7/2004	2,0400	0,99%	1,9800	2,0900	1,9800	50.907	,00
14/7/2004	2,0200	-1,94%	1,9900	2,0500	1,9800	53.524	,00
13/7/2004	2,0600	-1,44%	2,1000	2,1400	2,0400	67.233	,00
12/7/2004	2,0900	4,50%	2,0000	2,1400	2,0000	82.717	,00
09/7/2004	2,0000	1,01%	1,9800	2,0100	1,9700	42.100	,00
08/7/2004	1,9800	7,03%	1,8700	2,0100	1,8500	149.732	,00
07/7/2004	1,8500	4,52%	1,7700	1,8600	1,7700	85.160	,00
06/7/2004	1,7700	-1,67%	1,8000	1,8200	1,7500	54.739	,00
05/7/2004	1,8000	-1,10%	1,8200	1,8400	1,8000	39.772	,00
02/7/2004	1,8200	-3,19%	1,9300	1,9300	1,8100	52.621	,00
01/7/2004	1,8800	3,30%	1,8400	1,9100	1,8200	90.279	,00
30/6/2004	1,8200	-1,62%	1,8700	1,9000	1,7800	74.912	,00
29/6/2004	1,8500	-5,13%	1,9500	2,0000	1,8300	74.986	,00
28/6/2004	1,9500	7,73%	1,8000	1,9600	1,7800	102.540	,00
25/6/2004	1,8100	-6,22%	2,0300	2,0300	1,7900	87.963	,00
24/6/2004	1,9300	-3,02%	2,0000	2,0000	1,8300	159.333	,00
23/6/2004	1,9900	-2,45%	2,0500	2,0500	1,9700	58.289	,00
22/6/2004	2,0400	-2,39%	2,0800	2,0900	1,9800	62.950	,00
21/6/2004	2,0900	-2,79%	2,1600	2,1700	2,0800	17.765	,00
18/6/2004	2,1500	2,38%	2,1100	2,1700	2,1000	55.121	,00
17/6/2004	2,1000	-3,23%	2,1800	2,1800	2,0800	55.347	,00
16/6/2004	2,1700	0,93%	2,1600	2,2000	2,1600	43.633	,00
15/6/2004	2,1500	-2,27%	2,2000	2,2200	2,1400	73.927	,00
14/6/2004	2,2000	-2,65%	2,2400	2,2600	2,2000	40.623	,00
11/6/2004	2,2600	-3,00%	2,3300	2,3300	2,2400	51.698	,00
10/6/2004	2,3300	-1,69%	2,3100	2,3700	2,3100	22.024	,00
09/6/2004	2,3700	0,00%	2,3300	2,3800	2,2900	41.921	,00
08/6/2004	2,3700	0,00%	2,3700	2,3800	2,3300	21.135	,00
07/6/2004	2,3700	-3,27%	2,4500	2,4700	2,3700	20.353	,00
04/6/2004	2,4500	1,66%	2,4000	2,4500	2,3900	69.512	,00
03/6/2004	2,4100	-0,82%	2,4300	2,4300	2,3700	30.993	,00
02/6/2004	2,4300	-1,22%	2,4700	2,5100	2,4200	52.686	,00
01/6/2004	2,4600	2,07%	2,4000	2,5400	2,3900	105.507	,00
28/5/2004	2,4100	1,69%	2,3800	2,4100	2,3400	43.381	,00
27/5/2004	2,3700	1,72%	2,3200	2,3800	2,3000	84.934	,00
26/5/2004	2,3300	0,00%	2,3700	2,3700	2,3100	31.576	,00
25/5/2004	2,3300	-1,27%	2,2900	2,3400	2,2800	34.266	,00
24/5/2004	2,3600	-0,42%	2,3700	2,3700	2,3100	26.290	,00
21/5/2004	2,3700	1,72%	2,3300	2,3800	2,3100	46.047	,00
20/5/2004	2,3300	-2,92%	2,4000	2,4000	2,3300	42.859	,00
19/5/2004	2,4000	-0,83%	2,4300	2,4400	2,3700	49.296	,00
18/5/2004	2,4200	0,00%	2,4400	2,4500	2,3700	26.726	,00
17/5/2004	2,4200	-1,22%	2,3700	2,4300	2,3400	59.681	,00
14/5/2004	2,4500	-3,16%	2,5100	2,5300	2,4300	45.793	,00
13/5/2004	2,5300	-0,39%	2,5400	2,5600	2,5000	52.154	,00
12/5/2004	2,5400	2,01%	2,4800	2,5700	2,4700	97.619	,00
11/5/2004	2,4900	2,05%	2,4600	2,5000	2,4500	38.338	,00
10/5/2004	2,4400	-2,40%	2,4600	2,4700	2,4000	79.632	,00
07/5/2004	2,5000	3,73%	2,4100	2,5400	2,4100	79.752	,00
06/5/2004	2,4100	0,00%	2,4000	2,4700	2,3600	68.997	,00
05/5/2004	2,4100	-3,60%	2,5000	2,5100	2,3800	54.425	,00
04/5/2004	2,5000	-1,57%	2,4700	2,5400	2,4700	39.251	,00
03/5/2004	2,5400	0,79%	2,5100	2,5900	2,4900	93.108	,00
30/4/2004	2,5200	0,80%	2,4700	2,5400	2,4700	89.534	,00
29/4/2004	2,5000	2,46%	2,4000	2,5400	2,3800	185.643	,00
28/4/2004	2,4400	3,83%	2,3700	2,4500	2,3300	77.684	,00
27/4/2004	2,3500	-1,26%	2,3400	2,3700	2,3100	54.837	,00
26/4/2004	2,3800	0,00%	2,3600	2,4100	2,3300	38.796	,00
23/4/2004	2,3800	0,42%	2,3700	2,4300	2,3700	76.025	,00
22/4/2004	2,3700	2,60%	2,3100	2,4000	2,3100	53.555	,00
21/4/2004	2,3100	-0,86%	2,2900	2,3500	2,2700	30.101	,00
20/4/2004	2,3300	0,43%	2,3200	2,3500	2,3200	30.566	,00
19/4/2004	2,3200	-3,33%	2,3800	2,4000	2,3100	44.073	,00
16/4/2004	2,4000	1,27%	2,4000	2,4400	2,3700	55.372	,00
15/4/2004	2,3700	-0,42%	2,3800	2,3900	2,3500	26.280	,00
14/4/2004	2,3800	-2,06%	2,3300	2,3900	2,3300	45.763	,00
13/4/2004	2,4300	2,53%	2,4200	2,4500	2,4100	70.068	,00
08/4/2004	2,3700	-0,42%	2,3800	2,3900	2,3600	44.027	,00
07/4/2004	2,3800	0,00%	2,4200	2,4300	2,3500	44.446	,00
06/4/2004	2,3800	1,71%	2,3400	2,4900	2,3300	150.863	,00
05/4/2004	2,3400	3,54%	2,2800	2,3500	2,2800	46.954	,00
02/4/2004	2,2600	0,89%	2,3000	2,3000	2,2300	50.639	,00
01/4/2004	2,2400	-3,03%	2,3200	2,3300	2,2200	61.123	,00
31/3/2004	2,3100	-1,70%	2,3600	2,3800	2,3000	55.525	,00
30/3/2004	2,3500	-1,26%	2,3800	2,4200	2,3100	79.879	,00
29/3/2004	2,3800	4,85%	2,2800	2,3900	2,2600	75.677	,00
26/3/2004	2,2700	4,61%	2,2600	2,3100	2,2300	99.494	,00
24/3/2004	2,1700	0,93%	2,1700	2,2000	2,1200	93.971	,00
23/3/2004	2,1500	2,38%	2,1000	2,1800	2,0300	179.728	,00
22/3/2004	2,1000	-10,64%	2,2300	2,2900	2,0800	151.693	,00
19/3/2004	2,3500	-0,42%	2,3900	2,3900	2,2500	103.772	,00
18/3/2004	2,3600	-5,22%	2,5000	2,5000	2,2800	133.971	,00
17/3/2004	2,4900	0,40%	2,5000	2,5200	2,4700	55.246	,00
16/3/2004	2,4800	1,64%	2,4500	2,5100	2,4000	152.840	,00
15/3/2004	2,4400	-3,94%	2,4800	2,5200	2,4200	93.584	,00
12/3/2004	2,5400	1,20%	2,4500	2,5600	2,4500	109.606	,00
11/3/2004	2,5100	-3,83%	2,5600	2,5600	2,4500	182.643	,00
10/3/2004	2,6100	-0,76%	2,5900	2,6600	2,5900	60.338	,00
09/3/2004	2,6300	-2,95%	2,6800	2,7400	2,6200	93.767	,00
08/3/2004	2,7100	-2,52%	2,9200	2,9200	2,6900	205.416	,00
05/3/2004	2,7800	2,96%	2,7400	2,8300	2,7300	293.151	,00
04/3/2004	2,7000	2,66%	2,6100	2,7200	2,6100	130.989	,00
03/3/2004	2,6300	-1,13%	2,6300	2,6400	2,5900	53.763	,00
02/3/2004	2,6600	0,00%	2,6800	2,7000	2,6400	46.951	,00
01/3/2004	2,6600	2,70%	2,6200	2,6800	2,6200	104.873	,00
27/2/2004	2,5900	1,17%	2,5900	2,6200	2,5700	100.889	,00
26/2/2004	2,5600	2,40%	2,5000	2,5900	2,5000	63.905	,00
25/2/2004	2,5000	0,81%	2,4900	2,5700	2,4100	180.336	,00
24/2/2004	2,4800	-4,98%	2,5700	2,5900	2,4400	102.415	,00
20/2/2004	2,6100	1,56%	2,5900	2,6200	2,5200	112.168	,00
19/2/2004	2,5700	-1,53%	2,6100	2,6600	2,5200	271.240	,00
18/2/2004	2,6100	-0,38%	2,6200	2,6500	2,5700	218.588	,00
17/2/2004	2,6200	-2,96%	2,7000	2,7600	2,5900	226.747	,00
16/2/2004	2,7000	-1,10%	2,7600	2,7600	2,6800	118.146	,00
13/2/2004	2,7300	-1,80%	2,8100	2,8100	2,7300	85.292	,00
12/2/2004	2,7800	-1,42%	2,8500	2,8500	2,7700	149.108	,00
11/2/2004	2,8200	1,81%	2,8000	2,8600	2,8000	77.902	,00
10/2/2004	2,7700	-0,72%	2,7600	2,8200	2,7300	179.199	,00
09/2/2004	2,7900	-3,79%	2,9500	2,9600	2,7800	160.930	,00
06/2/2004	2,9000	-5,23%	3,1200	3,1200	2,8800	252.424	,00
05/2/2004	3,0600	1,32%	3,0200	3,0800	2,9600	235.068	,00
04/2/2004	3,0200	-0,66%	3,0600	3,1000	2,9400	194.824	,00
03/2/2004	3,0400	3,40%	2,9100	3,1200	2,9100	336.894	,00
02/2/2004	2,9400	1,38%	2,9500	3,0400	2,9200	280.652	,00
30/1/2004	2,9000	2,47%	2,8800	2,9400	2,8800	199.622	,00
29/1/2004	2,8300	-1,05%	2,8000	2,9200	2,7600	305.138	,00
28/1/2004	2,8600	-3,05%	2,9500	3,0400	2,8300	254.468	,00
27/1/2004	2,9500	5,73%	2,7900	2,9800	2,7900	492.455	,00
26/1/2004	2,7900	-3,46%	2,8700	2,9800	2,7800	329.637	,00
23/1/2004	2,8900	5,86%	2,7200	2,9100	2,6900	639.709	,00
22/1/2004	2,7300	1,87%	2,7300	2,8100	2,7000	272.775	,00
21/1/2004	2,6800	1,90%	2,6200	2,7400	2,6200	99.646	,00
20/1/2004	2,6300	-1,13%	2,6900	2,7100	2,6200	107.862	,00
19/1/2004	2,6600	0,00%	2,7100	2,7500	2,6400	136.408	,00
16/1/2004	2,6600	0,76%	2,6400	2,7100	2,6100	109.953	,00
15/1/2004	2,6400	-4,35%	2,7600	2,8200	2,6200	220.644	,00
14/1/2004	2,7600	0,36%	2,7500	2,7700	2,7000	184.227	,00
13/1/2004	2,7500	5,36%	2,6400	2,8000	2,6400	432.529	,00
12/1/2004	2,6100	3,57%	2,5200	2,6300	2,4700	192.232	,00
09/1/2004	2,5200	-3,45%	2,6300	2,6500	2,5000	133.323	,00
08/1/2004	2,6100	0,77%	2,5900	2,7100	2,5400	313.634	,00
07/1/2004	2,5900	0,78%	2,5900	2,7000	2,5700	187.958	,00
05/1/2004	2,5700	1,18%	2,5700	2,6100	2,5200	169.814	,00
02/1/2004	2,5400	3,67%	2,5000	2,6200	2,4900	238.782	,00
31/12/2003	2,4500	-1,61%	2,5100	2,5200	2,4100	126.808	,00
30/12/2003	2,4900	5,51%	2,3700	2,5200	2,3700	166.327	,00
29/12/2003	2,3600	3,51%	2,3300	2,3700	2,2900	71.592	,00
24/12/2003	2,2800	0,00%	2,2900	2,3100	2,2600	23.862	,00
23/12/2003	2,2800	-3,39%	2,3600	2,3600	2,2600	50.506	,00
22/12/2003	2,3600	0,85%	2,3500	2,4200	2,3200	167.530	,00
19/12/2003	2,3400	7,83%	2,2000	2,3500	2,2000	209.244	,00
18/12/2003	2,1700	-1,36%	2,2100	2,2100	2,1500	79.347	,00
17/12/2003	2,2000	-0,45%	2,2100	2,2500	2,1400	115.520	,00
16/12/2003	2,2100	-2,64%	2,2600	2,2900	2,1700	134.152	,00
15/12/2003	2,2700	-4,22%	2,4300	2,4400	2,2500	117.741	,00
12/12/2003	2,3700	0,42%	2,3700	2,4300	2,3600	88.034	,00
11/12/2003	2,3600	-1,67%	2,3700	2,4300	2,3500	44.708	,00
10/12/2003	2,4000	-0,83%	2,4000	2,4300	2,3700	90.697	,00
09/12/2003	2,4200	-0,82%	2,4100	2,4500	2,4100	57.017	,00
08/12/2003	2,4400	-2,79%	2,4900	2,5100	2,4300	82.363	,00
05/12/2003	2,5100	-0,40%	2,5200	2,5900	2,5000	91.296	,00
04/12/2003	2,5200	2,02%	2,4400	2,5700	2,4400	213.821	,00
03/12/2003	2,4700	-0,40%	2,4800	2,5100	2,4400	80.534	,00
02/12/2003	2,4800	0,40%	2,4900	2,5400	2,4800	146.553	,00
01/12/2003	2,4700	-0,40%	2,5000	2,5100	2,4500	93.412	,00
28/11/2003	2,4800	-0,40%	2,5200	2,5200	2,4500	75.525	,00
27/11/2003	2,4900	0,40%	2,4700	2,5400	2,4500	177.413	,00
26/11/2003	2,4800	-1,20%	2,5600	2,5800	2,4700	110.425	,00
25/11/2003	2,5100	2,45%	2,4800	2,5400	2,4800	111.763	,00
24/11/2003	2,4500	2,94%	2,4100	2,4700	2,4100	66.705	,00
21/11/2003	2,3800	0,00%	2,3800	2,4300	2,3700	116.691	,00
20/11/2003	2,3800	-3,64%	2,4900	2,5000	2,3700	97.010	,00
19/11/2003	2,4700	-0,80%	2,4500	2,4900	2,3900	165.825	,00
18/11/2003	2,4900	-0,40%	2,5000	2,5400	2,4700	132.292	,00
17/11/2003	2,5000	-4,58%	2,5000	2,5900	2,4800	111.762	,00
14/11/2003	2,6200	-1,13%	2,6500	2,6800	2,6100	50.117	,00
13/11/2003	2,6500	-1,12%	2,6800	2,7300	2,6300	114.243	,00
12/11/2003	2,6800	2,68%	2,6500	2,7000	2,6100	93.325	,00
11/11/2003	2,6100	-4,40%	2,7000	2,7000	2,5900	134.295	,00
10/11/2003	2,7300	-0,73%	2,7400	2,7600	2,6800	69.058	,00
07/11/2003	2,7500	-1,43%	2,8300	2,8600	2,7300	138.227	,00
06/11/2003	2,7900	0,72%	2,7700	2,8400	2,7400	236.267	,00
05/11/2003	2,7700	-0,36%	2,8000	2,8000	2,7100	93.210	,00
04/11/2003	2,7800	-2,11%	2,8600	2,8800	2,7700	263.615	,00
03/11/2003	2,8400	7,17%	2,7000	2,8500	2,7000	252.294	,00
31/10/2003	2,6500	0,38%	2,6100	2,7100	2,6100	119.540	,00
30/10/2003	2,6400	2,72%	2,6100	2,6500	2,5800	111.051	,00
29/10/2003	2,5700	-2,28%	2,6800	2,6900	2,5700	104.013	,00
27/10/2003	2,6300	0,77%	2,6100	2,6900	2,5900	90.219	,00
24/10/2003	2,6100	0,00%	2,6100	2,6600	2,5700	139.849	,00
23/10/2003	2,6100	-2,97%	2,5700	2,6100	2,5600	295.391	,00
22/10/2003	2,6900	-5,28%	2,8700	2,8800	2,6700	315.893	,00
21/10/2003	2,8400	8,81%	2,6400	2,8800	2,6100	453.927	,00
20/10/2003	2,6100	1,56%	2,6100	2,6700	2,5700	109.732	,00
17/10/2003	2,5700	0,00%	2,5700	2,6100	2,5400	115.948	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%