Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
02/3/2005	9,1500	-0,54%	9,0000	9,2000	8,8000	1.934	17.335,60
01/3/2005	9,2000	-3,16%	9,1500	9,3000	9,0000	4.456	40.649,90
28/2/2005	9,5000	-5,00%	10,0000	10,0000	9,5000	2.516	24.176,80
25/2/2005	10,0000	-0,50%	9,8500	10,1500	9,8500	1.588	15.903,00
24/2/2005	10,0500	0,00%	10,0000	10,5000	10,0000	2.192	22.286,60
23/2/2005	10,0500	-3,37%	10,2500	10,2500	10,0000	2.340	23.699,10
22/2/2005	10,4000	-3,26%	10,5000	10,6000	10,1000	1.652	17.080,80
21/2/2005	10,7500	-1,38%	10,6000	10,9000	10,5000	2.846	30.430,40
18/2/2005	10,9000	0,00%	10,6000	10,9000	10,6000	1.194	12.889,20
17/2/2005	10,9000	-1,80%	11,0000	11,3000	10,6500	2.158	23.630,70
16/2/2005	11,1000	-2,20%	11,2000	11,5500	10,8000	4.454	50.407,20
15/2/2005	11,3500	1,34%	10,3500	11,5000	10,3500	1.462	16.189,30
14/2/2005	11,2000	-0,88%	11,2500	11,4500	11,0500	2.398	27.160,40
11/2/2005	11,3000	-1,31%	11,3500	11,5000	11,3000	1.124	12.849,70
10/2/2005	11,4500	0,44%	11,2500	11,6500	11,2500	1.834	20.958,00
09/2/2005	11,4000	-1,72%	11,0500	11,5000	11,0500	1.614	18.339,90
08/2/2005	11,6000	-0,43%	11,5000	11,8000	11,4500	3.394	39.578,00
07/2/2005	11,6500	2,64%	11,3500	11,9500	11,3500	3.352	38.973,00
04/2/2005	11,3500	-4,22%	11,6500	12,0000	11,1000	6.316	73.931,50
03/2/2005	11,8500	-3,66%	11,5000	12,2000	11,5000	2.694	31.970,30
02/2/2005	12,3000	-5,02%	12,9500	12,9500	11,8000	2.008	24.795,60
01/2/2005	12,9500	0,00%	12,7500	13,6000	12,7500	6.072	80.007,90
31/1/2005	12,9500	-1,89%	13,0000	13,9000	12,8000	17.662	235.845,60
28/1/2005	13,2000	15,79%	11,3000	13,3500	11,3000	9.894	120.617,50
27/1/2005	11,4000	-4,60%	11,8000	11,9500	11,3000	8.704	101.040,00
26/1/2005	11,9500	2,14%	11,6000	12,0500	11,5000	9.186	108.898,20
25/1/2005	11,7000	-6,40%	12,4000	12,4000	11,3500	11.626	137.480,00
24/1/2005	12,5000	-2,72%	12,9000	13,1500	12,2500	7.330	93.059,90
21/1/2005	12,8500	-2,28%	13,1500	14,2000	12,3000	24.354	326.377,90
20/1/2005	13,1500	13,85%	10,4500	13,7000	10,4000	46.113	546.341,80
19/1/2005	11,5500	-19,79%	13,0000	13,0000	11,5500	3.518	40.661,90
18/1/2005	14,4000	0,00%	14,4000	14,4000	14,4000		,00
17/1/2005	14,4000	0,00%	14,4000	14,4000	14,4000		,00
14/1/2005	14,4000	20,00%	12,5000	14,4000	12,5000	18.210	255.653,70
13/1/2005	12,0000	20,00%	9,7500	12,0000	9,7500	15.712	172.426,10
12/1/2005	10,0000	4,17%	9,3000	10,0000	9,3000	6.956	67.604,30
11/1/2005	9,6000	3,23%	9,1500	9,6000	9,0000	2.724	25.704,60
10/1/2005	9,3000	0,00%	9,3000	9,3000	9,0500	914	8.425,00
07/1/2005	9,3000	-2,62%	9,1000	9,5500	9,1000	2.234	20.828,10
05/1/2005	9,5500	1,06%	9,4500	9,7000	9,0000	2.120	20.018,20
04/1/2005	9,4500	6,18%	8,5500	9,5500	8,5500	4.874	45.682,40
03/1/2005	8,9000	-0,56%	8,5000	9,4000	8,5000	1.752	15.885,50
31/12/2004	8,9500	-0,56%	8,7500	9,0000	8,6500	458	4.052,80
30/12/2004	9,0000	-0,55%	8,9500	9,0500	8,7000	1.224	10.948,10
29/12/2004	9,0500	7,74%	8,3000	9,3000	8,3000	15.926	136.905,90
28/12/2004	8,4000	-4,55%	8,6500	8,6500	8,1500	1.408	11.792,00
27/12/2004	8,8000	-2,76%	8,9500	9,1000	8,6500	2.850	25.220,00
24/12/2004	9,0500	-3,21%	9,3500	9,3500	9,0500	282	2.593,70
23/12/2004	9,3500	-0,53%	9,2500	9,7500	9,2500	5.242	50.327,50
22/12/2004	9,4000	2,73%	9,0500	9,4000	8,9500	4.074	37.521,90
21/12/2004	9,1500	-3,17%	9,4000	9,5500	9,1500	5.138	47.845,30
20/12/2004	9,4500	-0,53%	9,4000	9,6500	9,2000	1.434	13.566,40
17/12/2004	9,5000	1,06%	9,1000	9,7500	9,1000	4.616	44.705,80
16/12/2004	9,4000	0,53%	9,1000	9,7500	9,0500	3.110	29.244,00
15/12/2004	9,3500	-1,58%	8,9000	9,9500	8,9000	2.322	22.346,70
14/12/2004	9,5000	9,20%	8,3000	9,7000	8,3000	4.432	40.747,20
13/12/2004	8,7000	-1,69%	8,8500	9,4000	8,6000	2.498	22.005,30
10/12/2004	8,8500	18,00%	7,3000	8,8500	7,3000	10.038	83.676,70
09/12/2004	7,5000	-0,66%	7,4000	7,9500	7,2500	470	3.515,00
08/12/2004	7,5500	-0,66%	7,5000	7,6500	7,5000	350	2.657,00
07/12/2004	7,6000	1,33%	7,3500	7,9500	7,3500	2.008	15.456,90
06/12/2004	7,5000	-2,60%	7,4500	8,0500	7,4500	2.694	20.410,70
03/12/2004	7,7000	4,05%	7,4000	7,8000	7,4000	1.180	8.925,90
02/12/2004	7,4000	-0,67%	7,3000	7,5000	7,3000	974	7.245,30
01/12/2004	7,4500	0,00%	7,2500	7,5500	7,2000	1.292	9.442,80
30/11/2004	7,4500	-1,97%	7,3000	7,6000	7,3000	468	3.462,90
29/11/2004	7,6000	3,40%	7,2500	7,6000	7,0500	1.028	7.626,00
26/11/2004	7,3500	-2,00%	7,3000	7,4000	7,3000	868	6.391,90
25/11/2004	7,5000	0,00%	7,5000	7,5000	7,1000	646	4.790,90
24/11/2004	7,5000	0,00%	7,4000	7,5500	7,4000	348	2.613,80
23/11/2004	7,5000	0,67%	7,4500	7,5000	7,4500	560	4.199,40
22/11/2004	7,4500	-1,97%	7,5000	7,6000	7,4000	656	4.912,00
19/11/2004	7,6000	-0,65%	7,6500	7,7500	7,5500	696	5.303,00
18/11/2004	7,6500	-1,29%	7,5000	7,7500	7,5000	914	7.008,30
17/11/2004	7,7500	1,31%	7,5500	7,9500	7,5000	2.052	15.671,60
16/11/2004	7,6500	-3,77%	7,9000	7,9500	7,6000	464	3.631,10
15/11/2004	7,9500	0,00%	7,9500	8,1000	7,9000	728	5.807,20
12/11/2004	7,9500	0,63%	7,8500	8,3000	7,8500	2.446	19.632,40
11/11/2004	7,9000	1,28%	7,8000	8,2500	7,6500	1.316	10.390,70
10/11/2004	7,8000	-3,11%	7,9000	8,0500	7,6000	1.222	9.526,10
09/11/2004	8,0500	-1,83%	7,8500	8,3500	7,8500	1.206	9.772,30
08/11/2004	8,2000	-2,38%	7,9000	8,4000	7,9000	1.068	8.726,50
05/11/2004	8,4000	9,09%	7,5000	8,5000	7,5000	3.266	26.292,30
04/11/2004	7,7000	0,65%	7,3000	7,7000	7,2500	1.804	13.638,40
03/11/2004	7,6500	-1,92%	7,5000	7,7000	7,3500	532	3.974,80
02/11/2004	7,8000	-1,89%	7,5500	7,9000	7,5500	384	2.935,20
01/11/2004	7,9500	3,25%	7,7000	8,0000	7,1000	370	2.870,20
29/10/2004	7,7000	2,67%	7,0000	8,1000	7,0000	2.166	16.884,50
27/10/2004	7,5000	-2,60%	7,7000	7,7000	7,3000	368	2.762,30
26/10/2004	7,7000	2,67%	7,3500	7,7000	7,3500	307	2.322,00
25/10/2004	7,5000	-2,60%	7,7000	7,7000	7,3500	618	4.612,50
22/10/2004	7,7000	-3,14%	7,5500	7,9500	7,5500	461	3.567,00
21/10/2004	7,9500	1,27%	7,3500	8,2000	7,3500	424	3.286,80
20/10/2004	7,8500	1,95%	7,3500	8,0000	7,3500	594	4.474,20
19/10/2004	7,7000	1,99%	7,5000	7,8000	7,5000	1.692	2.472,10
18/10/2004	7,5500	-4,43%	7,9000	7,9000	7,5000	630	4.802,00
15/10/2004	7,9000	0,00%	7,9000	7,9000	7,6500	536	4.175,10
14/10/2004	7,9000	-1,86%	7,9500	7,9500	7,7000	958	7.492,30
13/10/2004	8,0500	-3,01%	8,2500	8,3000	7,7500	586	4.692,90
12/10/2004	8,3000	-0,60%	8,2500	8,4000	8,2500	284	2.352,60
11/10/2004	8,3500	0,00%	8,2500	8,5000	8,2000	274	2.275,40
08/10/2004	8,3500	-1,76%	8,4500	8,5000	8,2500	534	4.465,20
07/10/2004	8,5000	1,80%	8,3500	8,5000	8,2500	430	3.610,80
06/10/2004	8,3500	-1,76%	8,4500	8,5000	8,2000	376	3.128,80
05/10/2004	8,5000	1,19%	8,4000	8,7000	8,2500	900	7.570,40
04/10/2004	8,4000	1,82%	8,2500	8,7500	8,2500	626	5.287,20
01/10/2004	8,2500	-0,60%	8,3000	8,3000	8,2000	234	1.932,00
30/9/2004	8,3000	-2,92%	8,4000	8,5500	8,1500	358	2.985,90
29/9/2004	8,5500	0,00%	8,5500	8,7500	8,3000	348	2.959,20
28/9/2004	8,5500	4,27%	8,0500	8,6000	8,0500	1.796	14.937,60
27/9/2004	8,2000	-2,38%	8,4000	8,4000	8,1500	290	2.386,70
24/9/2004	8,4000	-1,75%	8,2500	8,5000	8,0500	956	7.918,90
23/9/2004	8,5500	-2,84%	8,6500	8,7000	8,5000	11.310	97.823,20
22/9/2004	8,8000	3,53%	8,3500	8,9000	8,3500	21.398	188.109,60
21/9/2004	8,5000	-1,73%	8,7000	8,7000	8,4000	654	5.562,00
20/9/2004	8,6500	0,58%	8,2500	8,7500	8,2500	310	2.663,70
17/9/2004	8,6000	0,58%	8,4500	8,7500	8,4500	906	7.874,70
16/9/2004	8,5500	-1,16%	8,5000	9,0000	8,5000	2.138	18.620,60
15/9/2004	8,6500	0,58%	8,6000	8,7500	8,5000	320	2.731,40
14/9/2004	8,6000	-2,27%	8,8000	8,8000	8,5000	960	8.237,70
13/9/2004	8,8000	-2,76%	9,1000	9,1000	8,7500	894	7.942,10
10/9/2004	9,0500	-0,55%	9,1000	9,3500	9,0000	426	3.868,30
09/9/2004	9,1000	-3,19%	9,4000	10,0000	9,0500	21.806	215.852,50
08/9/2004	9,4000	8,67%	8,5000	9,5000	8,5000	4.588	41.630,00
07/9/2004	8,6500	-1,14%	8,7500	8,9000	8,3500	1.444	12.495,40
06/9/2004	8,7500	-1,69%	8,9000	8,9000	8,7000	178.058	1.558.009,80
03/9/2004	8,9000	1,71%	8,6500	9,0000	8,6000	648	5.690,60
02/9/2004	8,7500	-0,57%	8,6500	8,8000	8,6000	360	3.134,50
01/9/2004	8,8000	-3,83%	9,1500	9,1500	8,6000	462	4.064,30
31/8/2004	9,1500	2,23%	8,9500	9,1500	8,7500	702	6.303,74
30/8/2004	8,9500	5,29%	8,3500	9,0000	8,3500	1.168	10.048,80
27/8/2004	8,5000	0,59%	8,4500	8,6000	8,3000	154	1.306,90
26/8/2004	8,4500	-1,74%	8,7500	8,7500	8,4000	534	4.552,10
25/8/2004	8,6000	1,18%	8,5000	8,6000	8,3500	182	1.547,50
24/8/2004	8,5000	-1,16%	8,6000	8,6000	8,4000	148	1.262,90
23/8/2004	8,6000	-1,71%	8,5500	8,6500	8,5500	114	979,00
20/8/2004	8,7500	0,00%	8,7500	8,7500	8,5000	146	1.249,00
19/8/2004	8,7500	0,57%	8,7000	8,9500	8,5000	176	1.544,30
18/8/2004	8,7000	-2,25%	8,9000	8,9000	8,6500	100	874,20
17/8/2004	8,9000	3,49%	8,6000	8,9500	8,4000	318	2.781,90
16/8/2004	8,6000	-1,71%	8,7500	8,7500	8,5000	124	1.068,30
12/8/2004	8,7500	-1,13%	8,5000	8,8500	8,5000	118	1.029,00
11/8/2004	8,8500	-0,56%	8,9000	8,9500	8,5000	308	2.726,70
10/8/2004	8,9000	1,71%	8,5500	9,0000	8,0000	914	7.885,90
09/8/2004	8,7500	-2,78%	9,0000	9,0000	8,5000	712	6.139,10
06/8/2004	9,0000	4,05%	8,6500	9,0000	8,5000	378	3.275,50
05/8/2004	8,6500	-0,57%	8,7500	9,0000	8,5000	530	4.553,20
04/8/2004	8,7000	1,75%	8,5500	9,2500	8,5500	678	5.917,80
03/8/2004	8,5500	0,59%	8,5000	8,8000	8,5000	366	3.130,20
02/8/2004	8,5000	-2,86%	8,6500	8,7500	8,3000	1.382	11.893,70
30/7/2004	8,7500	-2,23%	8,9500	8,9500	8,6500	126	1.105,20
29/7/2004	8,9500	0,56%	8,9000	8,9500	8,3000	658	5.780,80
28/7/2004	8,9000	0,56%	8,9000	9,2000	8,5000	1.074	9.575,80
27/7/2004	8,8500	11,32%	7,9500	8,9000	7,9500	1.532	12.817,10
26/7/2004	7,9500	-1,24%	8,3000	8,3000	7,9500	684	5.487,70
23/7/2004	8,0500	-1,83%	8,0000	8,2000	7,8500	954	7.604,80
22/7/2004	8,2000	-0,61%	8,2500	8,2500	8,0000	108	878,70
21/7/2004	8,2500	0,00%	8,0000	8,5000	8,0000	386	3.212,00
20/7/2004	8,2500	-4,62%	8,4500	8,6500	8,2500	628	5.224,30
19/7/2004	8,6500	1,76%	8,5000	8,6500	8,2500	692	5.832,50
16/7/2004	8,5000	-2,86%	8,7500	8,7500	8,5000	228	1.947,50
15/7/2004	8,7500	0,57%	8,7000	8,7500	8,5000	208	1.807,90
14/7/2004	8,7000	-0,57%	8,7500	8,7500	8,6500	158	1.376,20
13/7/2004	8,7500	0,00%	8,8000	8,8500	8,6500	404	3.527,60
12/7/2004	8,7500	-0,57%	8,8000	9,0500	8,7500	508	,00
09/7/2004	8,8000	4,76%	8,4000	8,9500	8,2500	938	8.134,90
08/7/2004	8,4000	-1,18%	8,5000	8,5000	8,2500	130	1.086,50
07/7/2004	8,5000	2,41%	8,3000	8,5500	8,3000	674	5.713,30
06/7/2004	8,3000	0,61%	8,5000	8,5000	8,0000	1.706	13.879,50
05/7/2004	8,2500	-1,20%	8,3500	8,6500	8,0000	588	4.870,40
02/7/2004	8,3500	-0,60%	8,3500	8,4000	8,3500	186	1.554,60
01/7/2004	8,4000	1,82%	8,2500	8,9500	8,2500	1.194	10.144,70
30/6/2004	8,2500	-1,79%	8,4000	8,5000	8,2500	672	5.569,70
29/6/2004	8,4000	-2,89%	8,2000	8,6500	8,2000	462	3.863,80
28/6/2004	8,6500	0,00%	8,6500	9,1000	8,5000	420	3.646,10
25/6/2004	8,6500	-1,70%	8,8000	8,8000	8,5500	1.034	9.004,30
24/6/2004	8,8000	3,53%	8,5000	8,9500	8,1500	1.786	14.709,30
23/6/2004	8,5000	-0,58%	8,5500	8,7000	8,4500	962	8.243,40
22/6/2004	8,5500	1,18%	8,4500	8,7500	8,4500	572	4.887,10
21/6/2004	8,4500	4,97%	8,0500	8,5000	8,0500	518	4.328,80
18/6/2004	8,0500	0,63%	8,0000	8,2500	7,7500	1.970	15.843,20
17/6/2004	8,0000	-5,88%	8,5000	8,5000	8,0000	1.080	8.799,00
16/6/2004	8,5000	0,00%	8,5000	8,5500	8,4000	526	4.469,70
15/6/2004	8,5000	-1,16%	8,5000	8,7500	8,5000	816	7.039,40
14/6/2004	8,6000	-4,44%	9,0000	9,0000	8,5500	544	4.729,30
11/6/2004	9,0000	-2,70%	9,2500	9,2500	8,9500	762	6.864,00
10/6/2004	9,2500	-2,12%	9,2500	9,4500	9,0500	692	6.386,40
09/6/2004	9,4500	1,61%	9,3000	10,0000	9,1500	6.246	61.778,00
08/6/2004	9,3000	3,33%	9,0000	9,3500	9,0000	2.232	20.512,50
07/6/2004	9,0000	-1,10%	9,1000	9,2000	8,9500	300	2.725,50
04/6/2004	9,1000	-4,71%	9,5500	9,5500	9,0000	1.458	13.399,10
03/6/2004	9,5500	-0,52%	9,6000	10,0000	9,5000	5.412	53.847,40
02/6/2004	9,6000	1,05%	9,6000	9,6000	9,2500	670	6.327,00
01/6/2004	9,5000	4,97%	9,0000	9,6000	8,8000	944	8.561,70
28/5/2004	9,0500	0,56%	9,0000	9,4500	8,7500	290	2.606,10
27/5/2004	9,0000	0,00%	9,0000	9,0500	8,7000	1.112	9.830,30
26/5/2004	9,0000	0,00%	9,0000	9,0000	8,7500	470	4.216,10
25/5/2004	9,0000	-1,64%	9,1500	9,1500	8,8500	192	1.736,30
24/5/2004	9,1500	-1,61%	9,5000	9,5000	9,0500	160	1.482,60
21/5/2004	9,3000	0,54%	8,8000	9,3500	8,8000	244	2.252,20
20/5/2004	9,2500	1,09%	9,7500	10,0000	8,9500	2.590	25.249,30
19/5/2004	9,1500	2,81%	8,9000	9,2500	8,7500	1.086	9.844,20
18/5/2004	8,9000	-2,20%	8,7500	9,2000	8,7500	772	6.925,30
17/5/2004	9,1000	-2,67%	9,3500	9,3500	8,8000	488	4.373,30
14/5/2004	9,3500	0,00%	9,3500	10,0000	9,1500	1.640	15.919,50
13/5/2004	9,3500	8,72%	8,6000	9,5000	8,4000	2.556	22.831,30
12/5/2004	8,6000	-2,27%	8,5000	8,8500	8,5000	1.076	9.282,60
11/5/2004	8,8000	0,00%	8,9000	8,9000	8,6500	646	5.696,30
10/5/2004	8,8000	-2,76%	9,0500	9,0500	8,7000	358	3.149,30
07/5/2004	9,0500	1,12%	8,9500	9,0500	8,7500	504	4.525,40
06/5/2004	8,9500	-0,56%	9,0000	9,0500	8,7500	742	6.671,10
05/5/2004	9,0000	-3,74%	9,5000	9,5000	8,9500	1.070	9.725,30
04/5/2004	9,3500	-1,58%	9,5000	9,5000	9,2000	676	6.307,70
03/5/2004	9,5000	0,00%	9,5000	9,5000	9,1500	858	8.133,40
30/4/2004	9,5000	-2,56%	9,4000	9,7500	9,4000	1.340	12.727,40
29/4/2004	9,7500	1,04%	9,5000	9,7500	9,3000	1.058	10.082,80
28/4/2004	9,6500	0,00%	9,6500	9,7500	9,6500	586	5.669,20
27/4/2004	9,6500	-4,93%	10,1500	10,1500	9,6000	770	7.546,40
26/4/2004	10,1500	-0,98%	10,2500	10,2500	9,5500	1.626	16.225,10
23/4/2004	10,2500	-3,30%	10,5000	10,8500	10,1000	1.646	17.071,70
22/4/2004	10,6000	-1,85%	10,8000	10,8000	10,3000	386	4.066,50
21/4/2004	10,8000	0,00%	11,0000	11,0000	10,2500	514	5.432,00
20/4/2004	10,8000	1,89%	10,6000	10,8000	10,4000	372	3.915,70
19/4/2004	10,6000	-3,64%	10,7500	11,0000	10,5000	638	6.810,40
16/4/2004	11,0000	0,00%	11,0000	11,2500	10,7000	470	5.145,90
15/4/2004	11,0000	-4,35%	11,1000	11,5000	11,0000	440	4.863,70
14/4/2004	11,5000	-1,29%	11,5000	11,6500	10,8500	5.058	56.660,60
13/4/2004	11,6500	2,19%	10,9000	11,8000	10,9000	1.624	18.613,20
08/4/2004	11,4000	7,04%	11,1000	11,7500	10,6500	1.200	13.516,60
07/4/2004	10,6500	2,40%	10,0500	11,1000	10,0500	2.752	29.419,30
06/4/2004	10,4000	8,90%	9,6500	10,6500	9,6500	4.694	49.075,80
05/4/2004	9,5500	2,69%	9,2500	9,9500	9,1000	1.580	15.313,30
02/4/2004	9,3000	-2,11%	9,5000	10,0000	9,2500	1.032	9.650,50
01/4/2004	9,5000	-4,04%	9,6000	9,9000	9,5000	496	4.786,80
31/3/2004	9,9000	5,88%	9,3500	10,3500	9,3500	3.556	35.784,80
30/3/2004	9,3500	-1,06%	9,1500	9,5000	9,0000	105.416	964.723,50
29/3/2004	9,4500	8,00%	8,7500	9,7500	8,5500	106.944	938.155,00
26/3/2004	8,7500	4,17%	8,4000	8,7500	8,4000	432	3.656,70
24/3/2004	8,4000	2,44%	8,2000	8,4000	8,1000	1.190	9.794,20
23/3/2004	8,2000	0,00%	8,2000	8,7500	7,6000	4.352	35.204,00
22/3/2004	8,2000	-9,39%	9,0000	9,0000	8,0000	2.318	19.167,40
19/3/2004	9,0500	-4,74%	9,5000	9,5000	8,7500	1.846	16.845,90
18/3/2004	9,5000	-2,56%	9,7500	10,0000	9,4500	5.668	56.441,80
17/3/2004	9,7500	-1,52%	10,0000	10,0000	9,6000	970	9.519,70
16/3/2004	9,9000	1,02%	9,7500	10,0000	9,6000	786	7.654,70
15/3/2004	9,8000	-2,97%	10,0000	10,0500	9,7500	972	9.540,10
12/3/2004	10,1000	1,51%	9,9500	10,2000	9,8000	1.830	18.341,00
11/3/2004	9,9500	-3,86%	10,3500	10,3500	9,9000	4.740	47.490,60
10/3/2004	10,3500	-0,96%	10,4500	10,5000	10,3500	354	3.688,90
09/3/2004	10,4500	-3,24%	10,9500	10,9500	10,4000	2.448	26.114,30
08/3/2004	10,8000	-5,68%	11,0000	11,4500	10,7500	2.008	21.984,40
05/3/2004	11,4500	0,88%	11,5000	11,6000	11,3000	912	10.449,00
04/3/2004	11,3500	-1,30%	11,3500	11,5500	11,2500	644	7.345,40
03/3/2004	11,5000	-2,54%	11,8000	11,8000	11,3000	370	4.257,80
02/3/2004	11,8000	-0,42%	11,8500	11,8500	11,3500	7.482	88.257,40
01/3/2004	11,8500	-1,25%	10,9500	12,0500	10,9500	1.446	16.614,20
27/2/2004	12,0000	1,27%	11,8500	12,4000	11,7000	2.222	27.008,20
26/2/2004	11,8500	4,41%	11,3500	12,0500	11,3500	2.374	28.103,80
25/2/2004	11,3500	4,13%	10,6500	11,4000	10,6500	2.306	25.263,30
24/2/2004	10,9000	-3,11%	11,2500	11,2500	10,8000	570	6.287,10
20/2/2004	11,2500	3,21%	12,0000	12,0000	11,1000	844	9.821,80
19/2/2004	10,9000	-2,68%	11,2000	11,6500	10,8500	1.720	18.980,30
18/2/2004	11,2000	-3,03%	11,5500	11,5500	11,0000	2.338	26.412,90
17/2/2004	11,5500	-2,53%	11,8500	12,0000	11,5500	912	10.843,30
16/2/2004	11,8500	0,00%	11,8500	11,9500	11,5000	388	4.550,80
13/2/2004	11,8500	0,00%	11,8500	12,0000	11,6500	310	3.670,80
12/2/2004	11,8500	0,42%	11,6500	11,9500	11,5000	660	7.810,60
11/2/2004	11,8000	0,43%	11,7500	11,9000	11,5000	1.116	13.153,20
10/2/2004	11,7500	0,00%	11,6000	11,7500	11,4000	712	,00
09/2/2004	11,7500	-2,49%	12,0500	12,1000	11,7500	1.098	13.065,60
06/2/2004	12,0500	-1,63%	12,2500	12,2500	12,0000	580	7.035,90
05/2/2004	12,2500	1,66%	11,7500	12,7000	11,6000	3.668	45.493,30
04/2/2004	12,0500	2,55%	11,7500	12,3000	11,5000	1.208	14.460,40
03/2/2004	11,7500	-1,26%	11,7500	12,0000	11,5000	1.446	16.879,20
02/2/2004	11,9000	1,28%	11,7500	12,0000	11,7500	744	8.763,10
30/1/2004	11,7500	1,29%	11,6000	11,9500	11,6000	1.324	15.548,80
29/1/2004	11,6000	-3,33%	12,0000	12,0000	11,4000	9.384	110.371,60
28/1/2004	12,0000	-2,44%	12,1500	12,3000	11,9500	1.666	20.199,00
27/1/2004	12,3000	-2,77%	12,5000	13,0000	12,0000	2.222	27.437,30
26/1/2004	12,6500	-3,80%	13,1500	13,1500	12,5000	1.006	12.769,90
23/1/2004	13,1500	1,15%	13,0000	13,2000	12,6000	1.282	16.554,20
22/1/2004	13,0000	0,00%	12,8000	13,1000	12,6000	2.456	31.652,10
21/1/2004	13,0000	2,77%	12,4500	13,0000	12,2500	1.052	13.408,30
20/1/2004	12,6500	-0,78%	12,2500	12,9000	12,2500	1.298	16.284,20
19/1/2004	12,7500	1,19%	12,6000	13,0000	12,5000	1.156	14.624,10
16/1/2004	12,6000	0,00%	12,6000	12,8000	12,3000	2.646	33.084,50
15/1/2004	12,6000	-1,95%	12,5000	13,2000	12,5000	4.008	51.125,50
14/1/2004	12,8500	0,39%	12,5000	13,0000	12,5000	2.204	27.865,50
13/1/2004	12,8000	0,79%	12,5000	13,2000	12,5000	3.178	41.325,20
12/1/2004	12,7000	0,00%	12,7000	12,8000	12,2500	1.566	19.766,50
09/1/2004	12,7000	-2,31%	12,7500	13,0000	12,6000	1.372	17.478,30
08/1/2004	13,0000	-1,89%	13,2500	13,7000	12,9000	3.570	47.658,30
07/1/2004	13,2500	0,00%	13,2500	14,0500	13,0000	2.526	33.661,00
05/1/2004	13,2500	0,38%	13,2000	13,6500	12,8500	3.218	42.991,90
02/1/2004	13,2000	5,18%	12,3500	13,2500	12,3500	3.181	41.483,33
31/12/2003	12,5500	0,00%	12,5500	12,6500	12,2500	856	10.727,20
30/12/2003	12,5500	1,21%	12,4000	12,5500	12,2500	2.324	28.967,20
29/12/2003	12,4000	-0,80%	12,4000	12,5000	12,1500	606	7.458,20
24/12/2003	12,5000	0,81%	12,4000	12,9500	12,2500	826	10.453,90
23/12/2003	12,4000	0,00%	12,5500	12,5500	12,0500	220	,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.%