Συνεχης ενημερωση

ΣΙΔΕΝΟΡ (ΣΙΔΕ)

1,0400 €

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
02/11/2005	2,4900	2,05%	2,4600	2,5100	2,4600	22.451	,00
01/11/2005	2,4400	0,41%	2,4100	2,4500	2,4100	33.084	,00
31/10/2005	2,4300	0,41%	2,4200	2,4400	2,4200	6.093	,00
27/10/2005	2,4200	-1,22%	2,4400	2,4400	2,4200	6.614	,00
26/10/2005	2,4500	-0,41%	2,4500	2,4600	2,4500	3.938	,00
25/10/2005	2,4600	0,82%	2,4400	2,4600	2,4400	13.730	,00
24/10/2005	2,4400	-0,41%	2,4600	2,4700	2,4100	22.801	,00
21/10/2005	2,4500	1,24%	2,4200	2,4600	2,4100	12.513	,00
20/10/2005	2,4200	2,11%	2,3700	2,4200	2,3700	10.488	,00
19/10/2005	2,3700	-0,84%	2,3800	2,3900	2,3700	17.689	,00
18/10/2005	2,3900	0,42%	2,3700	2,4100	2,3500	21.127	,00
17/10/2005	2,3800	-1,24%	2,4100	2,4500	2,3800	23.312	,00
14/10/2005	2,4100	1,69%	2,3700	2,4100	2,3700	6.244	,00
13/10/2005	2,3700	0,00%	2,3900	2,4000	2,3600	11.206	,00
12/10/2005	2,3700	-1,25%	2,3700	2,3900	2,3600	30.641	,00
11/10/2005	2,4000	1,69%	2,3700	2,4000	2,3600	31.781	,00
10/10/2005	2,3600	-0,84%	2,4000	2,4000	2,3600	36.362	,00
07/10/2005	2,3800	-1,24%	2,4200	2,4200	2,3600	99.554	,00
06/10/2005	2,4100	-1,23%	2,4400	2,4400	2,4100	19.253	,00
05/10/2005	2,4400	0,00%	2,4400	2,4500	2,4200	39.524	,00
04/10/2005	2,4400	-2,01%	2,4900	2,4900	2,4300	51.180	,00
03/10/2005	2,4900	-2,35%	2,5000	2,5100	2,4800	32.182	,00
30/9/2005	2,5500	-1,16%	2,5700	2,5700	2,5000	34.638	,00
29/9/2005	2,5800	-0,77%	2,6200	2,6200	2,5700	25.412	,00
28/9/2005	2,6000	1,96%	2,5700	2,6200	2,5700	43.027	,00
27/9/2005	2,5500	2,00%	2,5100	2,5600	2,5000	13.730	,00
26/9/2005	2,5000	0,40%	2,5100	2,5200	2,4900	23.593	,00
23/9/2005	2,4900	0,00%	2,5000	2,5400	2,4800	19.604	,00
22/9/2005	2,4900	-1,19%	2,5100	2,5200	2,4700	11.495	,00
21/9/2005	2,5200	0,00%	2,5500	2,5700	2,4900	15.264	,00
20/9/2005	2,5200	1,20%	2,5400	2,5500	2,5100	14.623	,00
19/9/2005	2,4900	0,00%	2,5400	2,5400	2,4900	30.358	,00
16/9/2005	2,4900	-1,19%	2,5600	2,5700	2,4900	29.601	,00
15/9/2005	2,5200	1,20%	2,4900	2,6000	2,4900	32.673	,00
14/9/2005	2,4900	-0,40%	2,5300	2,5300	2,4900	47.878	,00
13/9/2005	2,5000	0,40%	2,5100	2,5400	2,4900	48.770	,00
12/9/2005	2,4900	-1,58%	2,5400	2,5400	2,4900	31.942	,00
09/9/2005	2,5300	-1,94%	2,5900	2,5900	2,5200	16.517	,00
08/9/2005	2,5800	-1,53%	2,6000	2,6100	2,5700	22.531	,00
07/9/2005	2,6200	2,75%	2,5900	2,6400	2,5900	19.504	,00
06/9/2005	2,5500	1,19%	2,5500	2,5800	2,5300	38.707	,00
05/9/2005	2,5200	1,20%	2,5200	2,6100	2,5200	42.425	,00
02/9/2005	2,4900	-1,19%	2,5300	2,5800	2,4900	56.594	,00
01/9/2005	2,5200	0,00%	2,5300	2,5400	2,5200	21.833	,00
31/8/2005	2,5200	1,20%	2,5000	2,5700	2,5000	73.012	,00
30/8/2005	2,4900	-0,40%	2,5300	2,5300	2,4900	19.333	,00
29/8/2005	2,5000	-1,96%	2,5400	2,5500	2,5000	22.676	,00
26/8/2005	2,5500	0,00%	2,5500	2,6100	2,5400	69.982	,00
25/8/2005	2,5500	-1,54%	2,5900	2,5900	2,5400	32.272	,00
24/8/2005	2,5900	-0,38%	2,5900	2,6200	2,5800	13.430	,00
23/8/2005	2,6000	-2,62%	2,6600	2,6700	2,6000	17.395	,00
22/8/2005	2,6700	-0,37%	2,6800	2,7000	2,6700	34.345	,00
19/8/2005	2,6800	1,52%	2,6300	2,7500	2,6300	39.920	,00
18/8/2005	2,6400	0,38%	2,6500	2,6700	2,6100	19.123	,00
17/8/2005	2,6300	0,00%	2,6300	2,6500	2,6200	17.790	,00
16/8/2005	2,6300	-0,75%	2,6400	2,6500	2,6200	12.317	,00
12/8/2005	2,6500	-1,49%	2,6600	2,6900	2,6500	4.139	,00
11/8/2005	2,6900	0,37%	2,6800	2,7100	2,6800	28.043	,00
10/8/2005	2,6800	2,29%	2,6200	2,6800	2,6200	24.344	,00
09/8/2005	2,6200	-1,50%	2,6500	2,6500	2,6000	10.704	,00
08/8/2005	2,6600	-1,12%	2,6500	2,6900	2,6500	19.554	,00
05/8/2005	2,6900	-0,37%	2,6600	2,6900	2,6600	4.881	,00
04/8/2005	2,7000	-1,10%	2,7200	2,7300	2,7000	6.564	,00
03/8/2005	2,7300	1,11%	2,7000	2,7700	2,6900	19.113	,00
02/8/2005	2,7000	0,37%	2,7100	2,7200	2,6900	9.521	,00
01/8/2005	2,6900	0,37%	2,7300	2,7300	2,6600	17.028	,00
29/7/2005	2,6800	-0,37%	2,7100	2,7500	2,6600	47.807	,00
28/7/2005	2,6900	0,00%	2,6900	2,6900	2,6700	16.457	,00
27/7/2005	2,6900	-1,10%	2,7200	2,7400	2,6900	9.080	,00
26/7/2005	2,7200	-0,37%	2,6900	2,7400	2,6900	13.540	,00
25/7/2005	2,7300	2,25%	2,6900	2,7400	2,6900	26.006	,00
22/7/2005	2,6700	0,00%	2,6200	2,6700	2,6200	23.974	,00
21/7/2005	2,6700	-0,74%	2,6200	2,7100	2,6200	16.246	,00
20/7/2005	2,6900	2,28%	2,6700	2,6900	2,6400	11.621	,00
19/7/2005	2,6300	2,73%	2,5900	2,6400	2,5900	37.584	,00
18/7/2005	2,5600	2,40%	2,5000	2,5900	2,5000	7.511	,00
15/7/2005	2,5000	-3,85%	2,6000	2,6200	2,5000	19.253	,00
14/7/2005	2,6000	0,00%	2,6000	2,6300	2,5800	8.599	,00
13/7/2005	2,6000	1,96%	2,5900	2,6300	2,5700	10.453	,00
12/7/2005	2,5500	-1,16%	2,5800	2,6100	2,5400	23.994	,00
11/7/2005	2,5800	3,20%	2,5100	2,6100	2,5100	15.530	,00
08/7/2005	2,5000	2,46%	2,4500	2,5100	2,4300	14.202	,00
07/7/2005	2,4400	-3,56%	2,5300	2,5300	2,4400	23.533	,00
06/7/2005	2,5300	2,02%	2,5000	2,5400	2,4900	16.547	,00
05/7/2005	2,4800	-0,80%	2,5000	2,5200	2,4700	24.254	,00
04/7/2005	2,5000	-1,19%	2,5200	2,5400	2,5000	17.058	,00
01/7/2005	2,5300	-3,80%	2,5700	2,5700	2,4900	29.000	,00
30/6/2005	2,6300	-1,50%	2,6200	2,6800	2,6200	8.779	,00
29/6/2005	2,6700	-1,11%	2,7100	2,7100	2,6600	6.604	,00
28/6/2005	2,7000	0,37%	2,6600	2,7100	2,6100	36.612	,00
27/6/2005	2,6900	-2,18%	2,6700	2,7100	2,6700	8.338	,00
24/6/2005	2,7500	-0,36%	2,7100	2,7500	2,7100	2.255	,00
23/6/2005	2,7600	0,00%	2,7500	2,7700	2,7400	5.246	,00
22/6/2005	2,7600	-1,43%	2,7800	2,7900	2,7500	7.526	,00
21/6/2005	2,8000	0,72%	2,7900	2,8100	2,7500	24.540	,00
17/6/2005	2,7800	1,83%	2,7600	2,7900	2,7300	32.765	,00
16/6/2005	2,7300	-0,36%	2,7500	2,7500	2,7100	14.322	,00
15/6/2005	2,7400	1,86%	2,6600	2,7500	2,6600	24.114	,00
14/6/2005	2,6900	-1,82%	2,6900	2,7100	2,6600	19.876	,00
13/6/2005	2,7400	0,00%	2,7300	2,7400	2,7000	7.907	,00
10/6/2005	2,7400	1,11%	2,7200	2,7400	2,7200	10.654	,00
09/6/2005	2,7100	-1,81%	2,7100	2,7600	2,7100	3.958	,00
08/6/2005	2,7600	0,73%	2,6900	2,7900	2,6900	10.603	,00
07/6/2005	2,7400	0,00%	2,7400	2,7400	2,7100	9.010	,00
06/6/2005	2,7400	-1,44%	2,7900	2,7900	2,7100	8.629	,00
03/6/2005	2,7800	2,58%	2,7300	2,7900	2,7300	20.245	,00
02/6/2005	2,7100	4,23%	2,6300	2,7300	2,6300	46.976	,00
01/6/2005	2,6000	3,59%	2,5400	2,6100	2,5400	44.009	,00
31/5/2005	2,5100	0,80%	2,5300	2,5400	2,5100	50.992	,00
30/5/2005	2,4900	0,81%	2,4700	2,5000	2,4700	10.446	,00
27/5/2005	2,4700	-0,80%	2,4800	2,5100	2,4600	20.811	,00
26/5/2005	2,4900	1,22%	2,4600	2,5300	2,4600	26.043	,00
25/5/2005	2,4600	-2,77%	2,4900	2,5100	2,4400	28.794	,00
24/5/2005	2,5300	0,00%	2,4500	2,5300	2,4500	7.166	,00
23/5/2005	2,5300	-0,39%	2,5900	2,5900	2,4900	3.447	,00
20/5/2005	2,5400	2,83%	2,4700	2,5400	2,4700	14.763	,00
19/5/2005	2,4700	3,78%	2,3900	2,4900	2,3700	10.615	,00
18/5/2005	2,3800	-1,24%	2,4400	2,4400	2,3700	17.780	,00
17/5/2005	2,4100	-2,03%	2,4400	2,4600	2,4100	8.799	,00
16/5/2005	2,4600	1,23%	2,4400	2,4800	2,4300	7.446	,00
13/5/2005	2,4300	-1,62%	2,4700	2,4800	2,4300	49.000	,00
12/5/2005	2,4700	-0,80%	2,5100	2,5400	2,4600	93.100	,00
11/5/2005	2,4900	-3,11%	2,5600	2,5600	2,4900	29.937	,00
10/5/2005	2,5700	-0,39%	2,5800	2,5900	2,5600	13.079	,00
09/5/2005	2,5800	0,39%	2,5700	2,5900	2,5700	1.819	,00
06/5/2005	2,5700	0,39%	2,5600	2,6200	2,5500	7.256	,00
05/5/2005	2,5600	-0,39%	2,5700	2,5800	2,5600	7.085	,00
04/5/2005	2,5700	-0,39%	2,5400	2,5800	2,5100	8.263	,00
03/5/2005	2,5800	-2,27%	2,6500	2,6500	2,5700	20.676	,00
28/4/2005	2,6400	0,38%	2,6400	2,6500	2,6300	6.210	,00
27/4/2005	2,6300	-2,23%	2,6600	2,6600	2,6300	15.204	,00
26/4/2005	2,6900	-1,10%	2,7100	2,7100	2,6700	6.835	,00
25/4/2005	2,7200	0,37%	2,7100	2,7300	2,7100	8.028	,00
22/4/2005	2,7100	1,88%	2,6900	2,7300	2,6900	6.985	,00
21/4/2005	2,6600	-1,12%	2,6900	2,6900	2,6600	22.099	,00
20/4/2005	2,6900	0,00%	2,6700	2,7100	2,6500	23.483	,00
19/4/2005	2,6900	-0,37%	2,7000	2,7200	2,6800	21.278	,00
18/4/2005	2,7000	-2,53%	2,7300	2,7500	2,6900	15.915	,00
15/4/2005	2,7700	-2,46%	2,7500	2,8100	2,7500	21.468	,00
14/4/2005	2,8400	-4,38%	2,9700	2,9900	2,8300	31.278	,00
13/4/2005	2,9700	-1,33%	2,9900	2,9900	2,9200	25.728	,00
12/4/2005	3,0100	1,69%	2,9500	3,0300	2,9500	35.409	,00
11/4/2005	2,9600	5,34%	2,8100	2,9700	2,8100	41.107	,00
08/4/2005	2,8100	2,18%	2,7600	2,8100	2,7500	13.751	,00
07/4/2005	2,7500	1,48%	2,7100	2,8100	2,7000	21.698	,00
06/4/2005	2,7100	0,00%	2,7000	2,7300	2,7000	8.429	,00
05/4/2005	2,7100	1,50%	2,6900	2,7300	2,6600	27.572	,00
04/4/2005	2,6700	2,30%	2,5700	2,7300	2,5700	29.045	,00
01/4/2005	2,6100	-1,14%	2,6200	2,6400	2,5800	25.763	,00
31/3/2005	2,6400	-0,75%	2,6600	2,7300	2,6400	37.002	,00
30/3/2005	2,6600	-2,92%	2,7400	2,7400	2,6400	31.440	,00
29/3/2005	2,7400	-2,49%	2,7700	2,7900	2,7400	25.136	,00
24/3/2005	2,8100	2,93%	2,7400	2,8100	2,7000	31.821	,00
23/3/2005	2,7300	1,87%	2,6600	2,7500	2,6600	13.871	,00
22/3/2005	2,6800	-1,47%	2,7100	2,7600	2,6400	33.580	,00
21/3/2005	2,7200	-2,51%	2,8300	2,8300	2,7200	24.390	,00
18/3/2005	2,7900	-2,45%	2,8800	2,9300	2,7700	119.660	,00
17/3/2005	2,8600	-4,35%	2,9900	2,9900	2,8200	87.748	,00
16/3/2005	2,9900	-5,68%	3,1500	3,1500	2,9700	71.120	,00
15/3/2005	3,1700	-1,86%	3,2100	3,2300	3,1500	16.266	,00
11/3/2005	3,2300	0,00%	3,2300	3,2500	3,1900	23.122	,00
10/3/2005	3,2300	-2,42%	3,2900	3,2900	3,2100	27.041	,00
09/3/2005	3,3100	0,00%	3,3300	3,3700	3,2500	35.439	,00
08/3/2005	3,3100	-2,93%	3,3700	3,3900	3,3100	24.765	,00
07/3/2005	3,4100	-0,58%	3,4300	3,4500	3,3900	16.768	,00
04/3/2005	3,4300	0,00%	3,4500	3,4500	3,3900	22.009	,00
03/3/2005	3,4300	2,39%	3,3100	3,4300	3,3100	25.853	,00
02/3/2005	3,3500	-1,18%	3,3300	3,3500	3,3100	14.297	,00
01/3/2005	3,3900	0,00%	3,3300	3,3900	3,3100	14.212	,00
28/2/2005	3,3900	0,00%	3,3700	3,4100	3,3500	35.880	,00
25/2/2005	3,3900	1,80%	3,3300	3,4300	3,3300	28.945	,00
24/2/2005	3,3300	0,00%	3,3300	3,3900	3,3300	38.506	,00
23/2/2005	3,3300	-0,60%	3,3500	3,3700	3,3300	14.923	,00
22/2/2005	3,3500	-1,18%	3,4100	3,4100	3,3300	17.359	,00
21/2/2005	3,3900	0,00%	3,3900	3,4500	3,3500	57.138	,00
18/2/2005	3,3900	-3,42%	3,5300	3,5300	3,3700	71.925	,00
17/2/2005	3,5100	1,15%	3,4700	3,5100	3,4300	25.808	,00
16/2/2005	3,4700	1,76%	3,3300	3,5100	3,3300	16.506	,00
15/2/2005	3,4100	2,40%	3,3100	3,4100	3,3100	23.633	,00
14/2/2005	3,3300	-0,60%	3,3100	3,3900	3,3100	28.647	,00
11/2/2005	3,3500	-1,76%	3,4300	3,4700	3,3300	15.725	,00
10/2/2005	3,4100	-1,16%	3,3900	3,4900	3,3900	10.343	,00
09/2/2005	3,4500	0,00%	3,4500	3,4500	3,3500	15.214	,00
08/2/2005	3,4500	-1,71%	3,5300	3,5500	3,4100	34.187	,00
07/2/2005	3,5100	-0,57%	3,5500	3,5900	3,4700	39.008	,00
04/2/2005	3,5300	4,75%	3,3900	3,5700	3,3700	26.279	,00
03/2/2005	3,3700	-2,32%	3,4300	3,4900	3,3700	17.238	,00
02/2/2005	3,4500	-3,90%	3,5500	3,5700	3,4500	26.449	,00
01/2/2005	3,5900	-1,10%	3,5700	3,6500	3,5500	34.477	,00
31/1/2005	3,6300	0,00%	3,6300	3,6900	3,6100	47.883	,00
28/1/2005	3,6300	1,11%	3,5700	3,6500	3,5100	69.422	,00
27/1/2005	3,5900	4,66%	3,4500	3,5900	3,4300	61.037	,00
26/1/2005	3,4300	2,39%	3,3900	3,4500	3,3700	36.211	,00
25/1/2005	3,3500	3,72%	3,2300	3,3500	3,2300	28.784	,00
24/1/2005	3,2300	-0,62%	3,2700	3,3500	3,2300	24.926	,00
21/1/2005	3,2500	-2,40%	3,2700	3,3700	3,2300	86.625	,00
20/1/2005	3,3300	0,00%	3,2500	3,3500	3,2500	25.200	,00
19/1/2005	3,3300	0,00%	3,3300	3,3700	3,2900	31.380	,00
18/1/2005	3,3300	2,46%	3,3100	3,3500	3,2900	25.268	,00
17/1/2005	3,2500	1,25%	3,1900	3,2900	3,1900	44.889	,00
14/1/2005	3,2100	-0,62%	3,2300	3,2500	3,1900	13.470	,00
13/1/2005	3,2300	0,00%	3,2100	3,2900	3,1900	9.321	,00
12/1/2005	3,2300	0,62%	3,2100	3,2700	3,1900	45.612	,00
11/1/2005	3,2100	-3,02%	3,2900	3,2900	3,1900	29.161	,00
10/1/2005	3,3100	-2,93%	3,3700	3,3700	3,3100	22.831	,00
07/1/2005	3,4100	-1,16%	3,4300	3,4300	3,3300	24.465	,00
05/1/2005	3,4500	-1,15%	3,4700	3,4900	3,3900	13.169	,00
04/1/2005	3,4900	-2,24%	3,5300	3,5900	3,4300	22.119	,00
03/1/2005	3,5700	-0,56%	3,5700	3,5900	3,5300	8.669	,00
31/12/2004	3,5900	-0,55%	3,5900	3,6300	3,5700	17.299	,00
30/12/2004	3,6100	1,12%	3,5700	3,6100	3,5500	39.724	,00
29/12/2004	3,5700	2,88%	3,5300	3,5700	3,4500	76.867	,00
28/12/2004	3,4700	2,97%	3,3900	3,4700	3,3700	25.367	,00
27/12/2004	3,3700	1,20%	3,3300	3,3700	3,3100	14.793	,00
24/12/2004	3,3300	1,83%	3,3500	3,3700	3,2500	10.483	,00
23/12/2004	3,2700	-1,21%	3,3100	3,3300	3,2500	32.393	,00
22/12/2004	3,3100	-0,60%	3,3300	3,3300	3,2900	21.323	,00
21/12/2004	3,3300	-1,19%	3,3900	3,4100	3,3100	29.651	,00
20/12/2004	3,3700	0,60%	3,4500	3,4700	3,3100	26.760	,00
17/12/2004	3,3500	-6,16%	3,5900	3,5900	3,3100	59.083	,00
16/12/2004	3,5700	0,56%	3,4900	3,5700	3,4900	25.713	,00
15/12/2004	3,5500	0,57%	3,5100	3,5900	3,4900	30.879	,00
14/12/2004	3,5300	-1,67%	3,5900	3,6300	3,5100	25.988	,00
13/12/2004	3,5900	0,00%	3,5900	3,6500	3,5700	23.793	,00
10/12/2004	3,5900	0,56%	3,5900	3,6300	3,5700	22.180	,00
09/12/2004	3,5700	-2,19%	3,6500	3,6500	3,5500	26.189	,00
08/12/2004	3,6500	-1,62%	3,7300	3,7300	3,5900	49.269	,00
07/12/2004	3,7100	1,64%	3,6700	3,7300	3,6700	40.862	,00
06/12/2004	3,6500	3,99%	3,4900	3,6500	3,4500	44.021	,00
03/12/2004	3,5100	-2,23%	3,5900	3,6300	3,4900	46.875	,00
02/12/2004	3,5900	0,00%	3,5900	3,6300	3,5500	47.457	,00
01/12/2004	3,5900	1,13%	3,5100	3,5900	3,4700	27.923	,00
30/11/2004	3,5500	-1,11%	3,5900	3,5900	3,5300	33.224	,00
29/11/2004	3,5900	0,56%	3,4900	3,5900	3,4900	54.563	,00
26/11/2004	3,5700	1,71%	3,5300	3,5700	3,4900	48.248	,00
25/11/2004	3,5100	3,54%	3,3900	3,5300	3,3900	40.204	,00
24/11/2004	3,3900	-0,59%	3,4100	3,4300	3,3500	60.423	,00
23/11/2004	3,4100	-3,40%	3,5100	3,5300	3,3900	88.299	,00
22/11/2004	3,5300	-1,67%	3,5700	3,5900	3,4700	72.363	,00
19/11/2004	3,5900	0,00%	3,5900	3,6100	3,5700	62.093	,00
18/11/2004	3,5900	1,13%	3,5500	3,6100	3,5300	77.384	,00
17/11/2004	3,5500	-0,56%	3,5500	3,5900	3,5500	79.951	,00
16/11/2004	3,5700	0,00%	3,5700	3,5700	3,4900	375.352	,00
15/11/2004	3,5700	1,13%	3,5300	3,5900	3,4500	104.440	,00
12/11/2004	3,5300	3,52%	3,4100	3,5300	3,4100	116.021	,00
11/11/2004	3,4100	3,65%	3,2900	3,4100	3,2500	111.882	,00
10/11/2004	3,2900	2,49%	3,1700	3,2900	3,1700	110.329	,00
09/11/2004	3,2100	0,63%	3,1700	3,2100	3,1500	103.651	,00
08/11/2004	3,1900	1,92%	3,1100	3,2100	3,0700	125.655	,00
05/11/2004	3,1300	2,62%	3,0100	3,1500	3,0100	227.064	,00
04/11/2004	3,0500	2,35%	2,9800	3,0500	2,9700	108.172	,00
03/11/2004	2,9800	3,83%	2,8700	3,0100	2,8700	119.758	,00
02/11/2004	2,8700	2,14%	2,8100	2,8800	2,8100	38.787	,00
01/11/2004	2,8100	3,31%	2,7100	2,8200	2,7100	38.395	,00
29/10/2004	2,7200	1,87%	2,6700	2,7300	2,6700	20.466	,00
27/10/2004	2,6700	3,89%	2,5700	2,6700	2,5700	19.173	,00
26/10/2004	2,5700	-0,39%	2,5900	2,6200	2,5700	18.581	,00
25/10/2004	2,5800	-3,01%	2,6300	2,6300	2,5700	1.282	,00
22/10/2004	2,6600	0,76%	2,6400	2,6700	2,6200	37.755	,00
21/10/2004	2,6400	3,13%	2,5400	2,6400	2,5400	54.883	,00
20/10/2004	2,5600	2,40%	2,4900	2,5600	2,4900	11.115	,00
19/10/2004	2,5000	0,40%	2,4900	2,5300	2,4800	8.870	,00
18/10/2004	2,4900	-0,40%	2,5300	2,5300	2,4900	2.928	,00
15/10/2004	2,5000	-0,79%	2,5200	2,5200	2,5000	3.668	,00
14/10/2004	2,5200	1,20%	2,5000	2,5400	2,4900	14.532	,00
13/10/2004	2,4900	0,00%	2,5000	2,5000	2,4700	7.065	,00
12/10/2004	2,4900	-1,58%	2,5200	2,5200	2,4800	17.689	,00
11/10/2004	2,5300	0,40%	2,5200	2,5500	2,5100	11.205	,00
08/10/2004	2,5200	-0,79%	2,5400	2,5600	2,5100	10.734	,00
07/10/2004	2,5400	0,40%	2,5300	2,6000	2,5300	20.845	,00
06/10/2004	2,5300	-1,56%	2,5200	2,5700	2,5200	14.923	,00
05/10/2004	2,5700	-0,77%	2,5900	2,5900	2,5600	10.233	,00
04/10/2004	2,5900	-2,26%	2,6300	2,6500	2,5900	13.600	,00
01/10/2004	2,6500	-1,85%	2,6900	2,6900	2,6500	11.906	,00
30/9/2004	2,7000	-0,37%	2,7100	2,7100	2,7000	69.857	,00
29/9/2004	2,7100	1,12%	2,6800	2,7300	2,6700	68.203	,00
28/9/2004	2,6800	0,00%	2,6600	2,6800	2,6600	72.809	,00
27/9/2004	2,6800	0,37%	2,6700	2,6800	2,6200	77.053	,00
24/9/2004	2,6700	-0,37%	2,6800	2,6800	2,6600	66.951	,00
23/9/2004	2,6800	0,37%	2,6700	2,6800	2,6600	51.145	,00
22/9/2004	2,6700	0,00%	2,6700	2,6700	2,6600	40.299	,00
21/9/2004	2,6700	0,00%	2,6700	2,6700	2,6600	35.503	,00
20/9/2004	2,6700	1,52%	2,6300	2,6700	2,6300	142.992	,00
17/9/2004	2,6300	0,77%	2,6300	2,6500	2,6300	21.508	,00
16/9/2004	2,6100	-0,38%	2,6200	2,6400	2,5900	21.568	,00
15/9/2004	2,6200	-0,38%	2,5900	2,6500	2,5900	21.428	,00
14/9/2004	2,6300	0,00%	2,5900	2,6300	2,5800	21.588	,00
13/9/2004	2,6300	1,54%	2,6100	2,6400	2,6100	24.851	,00
10/9/2004	2,5900	0,00%	2,5900	2,6100	2,5700	70.859	,00
09/9/2004	2,5900	0,00%	2,5900	2,6000	2,5600	80.541	,00
08/9/2004	2,5900	-0,38%	2,5800	2,5900	2,5700	23.553	,00
07/9/2004	2,6000	0,39%	2,6100	2,6100	2,5900	125.984	,00
06/9/2004	2,5900	0,00%	2,5900	2,6100	2,5700	55.124	,00
03/9/2004	2,5900	0,00%	2,6000	2,6200	2,5500	76.367	,00
02/9/2004	2,5900	0,78%	2,5100	2,6100	2,5100	56.768	,00
01/9/2004	2,5700	2,39%	2,5300	2,5700	2,5300	41.097	,00
31/8/2004	2,5100	1,62%	2,4700	2,5300	2,4700	200.592	,00
30/8/2004	2,4700	-1,20%	2,4700	2,5000	2,4700	3.006	,00
27/8/2004	2,5000	0,40%	2,4800	2,5100	2,4600	21.147	,00
26/8/2004	2,4900	0,00%	2,4900	2,5200	2,4800	20.075	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%