Συνεχης ενημερωση

SPRIDER STORES (ΣΠΡΙ)

0,0310 €

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
18/3/2005	1,9800	0,00%	1,9800	2,0100	1,9500	1.321	23.575,20
17/3/2005	1,9800	-1,49%	1,9800	2,0100	1,9800	1.277	22.882,50
16/3/2005	2,0100	3,08%	1,9500	2,0100	1,9500	2.184	38.818,70
15/3/2005	1,9500	-1,52%	1,9800	1,9800	1,9500	713	12.540,70
11/3/2005	1,9800	0,00%	1,9500	1,9800	1,9500	1.565	27.683,60
10/3/2005	1,9800	0,00%	1,9500	1,9800	1,9200	1.173	20.647,00
09/3/2005	1,9800	0,00%	1,9800	2,0400	1,9500	1.075	19.178,20
08/3/2005	1,9800	0,00%	2,0400	2,0700	1,9800	1.167	20.918,70
07/3/2005	1,9800	-1,49%	2,0100	2,0100	1,9800	921	16.585,00
04/3/2005	2,0100	0,00%	2,0100	2,0700	2,0100	2.031	36.885,50
03/3/2005	2,0100	0,00%	2,0100	2,0700	2,0100	3.814	69.282,40
02/3/2005	2,0100	-1,47%	2,0400	2,0400	2,0100	2.046	36.908,40
01/3/2005	2,0400	-2,86%	2,0700	2,1300	2,0400	2.442	45.864,70
28/2/2005	2,1000	-2,78%	2,1600	2,1600	2,0700	547	10.394,40
25/2/2005	2,1600	-1,37%	2,1900	2,1900	2,1300	2.121	41.301,60
24/2/2005	2,1900	5,80%	2,0700	2,1900	2,0700	4.289	81.646,40
23/2/2005	2,0700	0,00%	2,0400	2,1300	2,0400	1.543	28.618,10
22/2/2005	2,0700	0,00%	2,0100	2,0700	2,0100	1.409	26.149,90
21/2/2005	2,0700	0,00%	2,0700	2,1000	2,0400	548	10.206,70
18/2/2005	2,0700	-1,43%	2,1000	2,1000	2,0700	763	14.289,10
17/2/2005	2,1000	0,00%	2,1000	2,1300	2,0700	2.249	42.437,00
16/2/2005	2,1000	-2,78%	2,1000	2,1600	2,0700	3.643	69.140,00
15/2/2005	2,1600	1,41%	2,1600	2,1900	2,0700	1.562	29.995,90
14/2/2005	2,1300	0,00%	2,1300	2,1600	2,1000	1.338	25.555,40
11/2/2005	2,1300	0,00%	2,1600	2,1600	2,1300	142	2.741,40
10/2/2005	2,1300	1,43%	2,1600	2,2200	2,1300	2.120	41.391,00
09/2/2005	2,1000	-2,78%	2,1300	2,1300	2,1000	1.455	27.662,60
08/2/2005	2,1600	-1,37%	2,1300	2,1900	2,1300	1.047	20.415,90
07/2/2005	2,1900	4,29%	2,1600	2,2500	2,1300	2.038	40.053,40
04/2/2005	2,1000	2,94%	2,0400	2,1300	2,0400	683	12.776,70
03/2/2005	2,0400	0,00%	2,0100	2,1000	2,0100	593	10.879,40
02/2/2005	2,0400	-5,56%	2,1600	2,1600	2,0400	1.221	22.991,20
01/2/2005	2,1600	-4,00%	2,2500	2,2500	2,1600	3.310	65.295,00
31/1/2005	2,2500	2,74%	2,2200	2,3100	2,2200	10.721	217.924,00
28/1/2005	2,1900	4,29%	2,1300	2,1900	2,1000	4.613	89.427,90
27/1/2005	2,1000	0,00%	2,1000	2,1300	2,0700	4.422	83.084,30
26/1/2005	2,1000	9,38%	1,9200	2,1000	1,9200	9.009	162.984,80
25/1/2005	1,9200	3,23%	1,8600	2,0100	1,8600	6.883	121.723,20
24/1/2005	1,8600	1,64%	1,8300	1,9200	1,8300	3.257	55.338,30
21/1/2005	1,8300	0,00%	1,8000	1,8300	1,7700	2.148	34.965,00
20/1/2005	1,8300	0,00%	1,8300	1,8600	1,8000	1.808	29.654,10
19/1/2005	1,8300	-1,61%	1,8600	1,8900	1,8300	1.743	29.084,10
18/1/2005	1,8600	-3,12%	1,8900	1,8900	1,8600	2.149	36.250,80
17/1/2005	1,9200	-1,54%	1,9500	1,9800	1,9200	467	8.093,60
14/1/2005	1,9500	3,17%	1,8900	1,9800	1,8600	3.416	59.765,30
13/1/2005	1,8900	-1,56%	1,8600	1,9500	1,8600	1.318	22.590,80
12/1/2005	1,9200	0,00%	1,8000	1,9200	1,8000	2.034	34.957,80
11/1/2005	1,9200	-3,03%	1,9200	1,9500	1,8900	2.902	50.088,30
10/1/2005	1,9800	3,13%	1,9200	2,0400	1,9200	2.948	52.179,40
07/1/2005	1,9200	3,23%	1,8600	1,9500	1,8300	1.459	24.687,20
05/1/2005	1,8600	-1,59%	1,8000	1,8900	1,8000	1.308	21.683,70
04/1/2005	1,8900	-3,08%	1,8300	1,9200	1,8300	1.836	30.966,60
03/1/2005	1,9500	-1,52%	1,9800	1,9800	1,9200	971	17.171,90
31/12/2004	1,9800	0,00%	1,9500	1,9800	1,9500	184	3.263,20
30/12/2004	1,9800	0,00%	1,9800	1,9800	1,9500	719	12.703,90
29/12/2004	1,9800	1,54%	1,9500	2,0100	1,9200	2.064	36.473,10
28/12/2004	1,9500	-1,52%	1,9800	1,9800	1,9500	1.522	27.077,00
27/12/2004	1,9800	-1,49%	1,9800	1,9800	1,9800	702	12.553,60
24/12/2004	2,0100	-1,47%	2,0400	2,0400	2,0100	524	9.493,20
23/12/2004	2,0400	-1,45%	1,9200	2,1000	1,9200	2.860	51.871,50
22/12/2004	2,0700	-2,82%	2,1000	2,1000	2,0700	831	15.482,30
21/12/2004	2,1300	1,43%	2,0400	2,1300	2,0400	1.653	30.922,30
20/12/2004	2,1000	-2,78%	2,1300	2,1600	2,0700	1.571	29.848,40
17/12/2004	2,1600	-1,37%	2,1000	2,1900	2,1000	1.421	27.638,20
16/12/2004	2,1900	2,82%	2,1300	2,1900	2,1300	922	18.014,10
15/12/2004	2,1300	-2,74%	2,1600	2,1900	2,1300	518	10.047,40
14/12/2004	2,1900	-2,67%	2,2200	2,2500	2,1900	1.008	20.039,60
13/12/2004	2,2500	0,00%	2,2800	2,2800	2,2200	768	15.533,90
10/12/2004	2,2500	-1,32%	2,2800	2,2800	2,2500	202	4.113,40
09/12/2004	2,2800	1,33%	2,2200	2,2800	2,2200	812	16.408,00
08/12/2004	2,2500	-1,32%	2,2800	2,3100	2,1900	739	15.027,80
07/12/2004	2,2800	0,00%	2,2500	2,3100	2,2500	388	7.954,00
06/12/2004	2,2800	1,33%	2,3100	2,3400	2,2500	2.666	54.992,70
03/12/2004	2,2500	2,74%	2,1900	2,2800	2,1900	3.778	76.276,60
02/12/2004	2,1900	0,00%	2,1900	2,2200	2,1900	1.403	27.795,00
01/12/2004	2,1900	1,39%	2,2200	2,2200	2,1900	508	10.015,80
30/11/2004	2,1600	-2,70%	2,1900	2,1900	2,1600	352	6.929,10
29/11/2004	2,2200	1,37%	2,1600	2,2200	2,1600	1.377	27.225,50
26/11/2004	2,1900	0,00%	2,1300	2,1900	2,1300	1.149	22.456,10
25/11/2004	2,1900	1,39%	2,1900	2,2200	2,1600	1.519	29.938,60
24/11/2004	2,1600	0,00%	2,1900	2,1900	2,1600	1.066	20.882,90
23/11/2004	2,1600	1,41%	2,1300	2,1900	2,1000	1.817	34.828,60
22/11/2004	2,1300	-2,74%	2,1600	2,1600	2,1300	294	5.678,70
19/11/2004	2,1900	-1,35%	2,2200	2,2200	2,1900	786	15.526,70
18/11/2004	2,2200	1,37%	2,2200	2,2500	2,1600	2.375	47.350,70
17/11/2004	2,1900	0,00%	2,1900	2,2200	2,1600	2.132	42.188,60
16/11/2004	2,1900	-1,35%	2,2200	2,2200	2,1300	2.989	58.894,70
15/11/2004	2,2200	0,00%	2,2200	2,2500	2,2200	2.588	52.143,60
12/11/2004	2,2200	1,37%	2,1900	2,2500	2,1900	4.782	95.846,90
11/11/2004	2,1900	2,82%	2,1300	2,2200	2,1300	3.585	70.740,80
10/11/2004	2,1300	-2,74%	2,1600	2,2200	2,1300	3.760	73.147,50
09/11/2004	2,1900	-1,35%	2,1900	2,2200	2,1600	4.357	85.588,60
08/11/2004	2,2200	1,37%	2,1900	2,2500	2,1600	7.896	157.171,90
05/11/2004	2,1900	0,00%	2,1900	2,2200	2,1600	2.872	56.699,20
04/11/2004	2,1900	1,39%	2,1300	2,1900	2,1300	5.762	112.685,10
03/11/2004	2,1600	2,86%	2,0700	2,1600	2,0400	4.341	82.406,30
02/11/2004	2,1000	2,94%	2,0400	2,1300	2,0400	4.930	92.595,70
01/11/2004	2,0400	0,00%	2,0100	2,0700	2,0100	1.572	28.883,80
29/10/2004	2,0400	1,49%	2,0100	2,0400	1,9800	2.318	41.910,90
27/10/2004	2,0100	0,00%	1,9800	2,0400	1,9500	966	17.400,00
26/10/2004	2,0100	1,52%	2,0400	2,0400	1,9800	2.020	36.475,90
25/10/2004	1,9800	-1,49%	2,0100	2,0400	1,9800	1.441	26.152,90
22/10/2004	2,0100	-2,90%	2,0700	2,1600	2,0100	5.046	93.722,70
21/10/2004	2,0700	4,55%	1,9800	2,1300	1,9800	5.172	96.262,70
20/10/2004	1,9800	3,13%	1,8900	1,9800	1,8900	3.946	69.519,00
19/10/2004	1,9200	1,59%	1,8600	1,9500	1,7700	6.146	79.972,80
18/10/2004	1,8900	-3,08%	1,9500	1,9500	1,8300	2.130	36.004,70
15/10/2004	1,9500	0,00%	1,9200	1,9500	1,8900	1.812	31.521,80
14/10/2004	1,9500	1,56%	1,9200	1,9800	1,8900	3.734	64.969,50
13/10/2004	1,9200	-8,57%	2,0700	2,0700	1,8300	44.845	762.789,60
12/10/2004	2,1000	0,00%	2,0700	2,1300	2,0400	1.699	31.972,60
11/10/2004	2,1000	2,94%	2,0400	2,1300	2,0400	2.602	48.528,90
08/10/2004	2,0400	-4,23%	2,0700	2,1000	2,0100	4.823	87.395,30
07/10/2004	2,1300	0,00%	2,0700	2,1600	2,0700	1.662	31.604,60
06/10/2004	2,1300	2,90%	2,0100	2,1300	2,0100	2.838	53.768,20
05/10/2004	2,0700	1,47%	2,0400	2,1000	1,9800	800	14.758,70
04/10/2004	2,0400	1,49%	2,0100	2,0400	2,0100	901	16.404,90
01/10/2004	2,0100	0,00%	1,9800	2,0100	1,9500	420	7.451,80
30/9/2004	2,0100	0,00%	1,9500	2,0100	1,9500	144	2.587,00
29/9/2004	2,0100	0,00%	2,0100	2,0100	1,9800	510	9.133,70
28/9/2004	2,0100	1,52%	1,9800	2,0100	1,9200	2.052	36.339,50
27/9/2004	1,9800	0,00%	1,9800	1,9800	1,9200	1.150	20.114,20
24/9/2004	1,9800	-2,94%	2,0400	2,0400	1,9500	3.225	58.360,20
23/9/2004	2,0400	-1,45%	1,9800	2,0700	1,9800	1.325	24.125,20
22/9/2004	2,0700	-2,82%	2,0700	2,1000	2,0400	796	14.807,80
21/9/2004	2,1300	0,00%	2,1000	2,1300	2,0400	1.292	24.336,10
20/9/2004	2,1300	-1,39%	2,1600	2,1600	2,1000	462	8.815,20
17/9/2004	2,1600	4,35%	2,1000	2,1600	2,0400	1.668	31.999,30
16/9/2004	2,0700	2,99%	2,0100	2,0700	2,0100	1.687	31.040,00
15/9/2004	2,0100	3,08%	1,8900	2,0100	1,8000	2.357	41.262,20
14/9/2004	1,9500	0,00%	1,9500	1,9500	1,8600	1.238	21.363,70
13/9/2004	1,9500	-1,52%	1,9800	1,9800	1,9500	508	8.954,10
10/9/2004	1,9800	-1,49%	2,0100	2,0100	1,9500	1.179	21.004,50
09/9/2004	2,0100	-1,47%	1,9800	2,0100	1,9200	2.802	49.978,70
08/9/2004	2,0400	1,49%	2,0100	2,1000	2,0100	1.313	24.239,00
07/9/2004	2,0100	-2,90%	2,0700	2,0700	2,0100	2.314	41.983,20
06/9/2004	2,0700	-2,82%	2,1000	2,1000	2,0700	663	12.392,50
03/9/2004	2,1300	-1,39%	2,1000	2,1300	2,0700	1.365	25.975,90
02/9/2004	2,1600	-1,37%	2,1900	2,1900	2,1300	1.930	37.487,50
01/9/2004	2,1900	0,00%	2,1600	2,1900	2,1300	1.061	20.677,50
31/8/2004	2,1900	0,00%	2,1900	2,1900	2,1300	1.227	24.036,20
30/8/2004	2,1900	-1,35%	2,1600	2,1900	2,1300	400	7.802,00
27/8/2004	2,2200	0,00%	2,1600	2,2500	2,1300	1.046	20.594,50
26/8/2004	2,2200	1,37%	2,1600	2,2200	2,1000	1.413	27.533,20
25/8/2004	2,1900	0,00%	2,1600	2,1900	2,1300	421	8.193,70
24/8/2004	2,1900	-2,67%	2,1300	2,1900	2,1300	438	8.506,60
23/8/2004	2,2500	1,35%	2,1600	2,2500	2,1600	554	11.040,90
20/8/2004	2,2200	1,37%	2,2500	2,2500	2,1900	243	4.838,20
19/8/2004	2,1900	0,00%	2,1600	2,2200	2,1600	1.543	30.255,90
18/8/2004	2,1900	2,82%	2,1300	2,1900	2,1000	1.036	19.945,70
17/8/2004	2,1300	1,43%	2,1000	2,1600	2,0700	1.277	24.398,40
16/8/2004	2,1000	0,00%	2,0700	2,1000	2,0400	735	13.777,30
12/8/2004	2,1000	0,00%	2,0700	2,1000	2,0700	616	11.524,60
11/8/2004	2,1000	0,00%	2,0100	2,1000	2,0100	471	8.784,30
10/8/2004	2,1000	0,00%	2,0700	2,1000	2,0400	1.141	21.435,60
09/8/2004	2,1000	0,00%	2,0400	2,1000	2,0400	762	14.249,60
06/8/2004	2,1000	0,00%	2,0400	2,1000	2,0100	1.137	21.133,20
05/8/2004	2,1000	1,45%	2,1000	2,1000	2,0100	2.024	37.486,00
04/8/2004	2,0700	0,00%	2,0100	2,0700	2,0100	860	15.855,00
03/8/2004	2,0700	-1,43%	2,1000	2,1000	2,0400	1.826	34.038,00
02/8/2004	2,1000	0,00%	2,1000	2,1000	2,0400	1.409	26.088,30
30/7/2004	2,1000	-1,41%	2,1000	2,1000	2,0400	2.381	44.924,70
29/7/2004	2,1300	1,43%	2,1000	2,1300	2,1000	1.611	30.533,80
28/7/2004	2,1000	4,48%	1,9800	2,1300	1,9800	2.610	49.157,30
27/7/2004	2,0100	0,00%	2,0100	2,0400	1,9500	5.115	92.291,40
26/7/2004	2,0100	0,00%	2,0100	2,0100	1,9800	2.111	38.011,00
23/7/2004	2,0100	0,00%	1,8600	2,0100	1,8600	4.719	83.546,00
22/7/2004	2,0100	-4,29%	2,0400	2,0700	1,9800	4.198	76.617,60
21/7/2004	2,1000	-4,11%	2,1600	2,1900	2,1000	3.301	63.094,70
20/7/2004	2,1900	-1,35%	2,1300	2,1900	2,1300	1.153	22.407,20
19/7/2004	2,2200	-1,33%	2,2200	2,2500	2,2200	478	9.543,30
16/7/2004	2,2500	0,00%	2,2200	2,2500	2,2200	2.082	42.026,90
15/7/2004	2,2500	-2,60%	2,3100	2,3100	2,2500	1.417	29.186,60
14/7/2004	2,3100	1,32%	2,2500	2,3100	2,2500	444	9.122,60
13/7/2004	2,2800	1,33%	2,2500	2,3400	2,2500	2.671	55.113,80
12/7/2004	2,2500	0,00%	2,2500	2,2500	2,1900	878	17.564,90
09/7/2004	2,2500	1,35%	2,2200	2,2500	2,1900	3.740	74.605,80
08/7/2004	2,2200	-1,33%	2,2200	2,2500	2,1900	2.208	44.302,40
07/7/2004	2,2500	-2,60%	2,2500	2,2800	2,2200	2.146	43.305,30
06/7/2004	2,3100	1,32%	2,2800	2,3100	2,2200	3.731	75.345,00
05/7/2004	2,2800	-1,30%	2,2800	2,2800	2,1900	2.410	48.617,50
02/7/2004	2,3100	0,00%	2,2800	2,3100	2,2500	1.889	38.502,50
01/7/2004	2,3100	-3,75%	2,4000	2,4000	2,2800	2.247	46.855,60
30/6/2004	2,4000	0,00%	2,2800	2,4600	2,1900	11.178	232.644,60
29/6/2004	2,4000	0,00%	2,4000	2,4000	2,4000		,00
28/6/2004	2,4000	0,00%	2,4000	2,4000	2,4000		,00
25/6/2004	2,4000	0,00%	2,4000	2,4000	2,4000		,00
24/6/2004	2,4000	0,00%	2,4000	2,4000	2,4000		,00
23/6/2004	2,4000	-3,61%	2,4000	2,4600	2,4000	1.211	26.307,60
22/6/2004	2,4900	0,00%	2,4000	2,4900	2,3700	1.346	29.588,30
21/6/2004	2,4900	0,00%	2,4300	2,4900	2,4300	148	3.269,50
18/6/2004	2,4900	0,00%	2,4300	2,5200	2,4300	1.250	27.834,20
17/6/2004	2,4900	-2,35%	2,4900	2,5800	2,4900	1.136	25.750,20
16/6/2004	2,5500	1,19%	2,4600	2,5500	2,4600	1.086	24.583,20
15/6/2004	2,5200	1,20%	2,4600	2,5200	2,4300	3.599	80.051,40
14/6/2004	2,4900	-3,49%	2,4900	2,5200	2,4600	1.823	40.916,30
11/6/2004	2,5800	-3,37%	2,6100	2,6100	2,5500	2.516	58.245,60
10/6/2004	2,6700	1,14%	2,5800	2,6700	2,5500	2.900	68.072,80
09/6/2004	2,6400	1,15%	2,5500	2,6400	2,5500	2.665	62.382,40
08/6/2004	2,6100	0,00%	2,4900	2,6400	2,4900	2.686	62.089,10
07/6/2004	2,6100	0,00%	2,6100	2,6100	2,5800	2.428	56.755,20
04/6/2004	2,6100	0,00%	2,6100	2,6400	2,5800	2.672	62.585,70
03/6/2004	2,6100	2,35%	2,5800	2,6400	2,5200	7.607	177.592,70
02/6/2004	2,5500	3,66%	2,4600	2,5800	2,4600	8.869	201.017,70
01/6/2004	2,4600	1,23%	2,4000	2,4900	2,4000	2.378	52.247,20
28/5/2004	2,4300	1,25%	2,3100	2,4600	2,3100	3.319	71.291,90
27/5/2004	2,4000	-1,23%	2,4300	2,4300	2,3700	4.838	105.675,70
26/5/2004	2,4300	3,85%	2,3400	2,4300	2,3400	7.220	155.504,30
25/5/2004	2,3400	0,00%	2,3100	2,3700	2,3100	1.593	33.412,50
24/5/2004	2,3400	-2,50%	2,4000	2,4000	2,3100	2.701	57.274,10
21/5/2004	2,4000	2,56%	2,3100	2,4300	2,3100	20.967	445.130,90
20/5/2004	2,3400	0,00%	2,2800	2,4000	2,2800	7.307	153.856,30
19/5/2004	2,3400	0,00%	2,3400	2,3700	2,3100	2.427	50.549,00
18/5/2004	2,3400	0,00%	2,3400	2,3400	2,2800	4.130	85.542,90
17/5/2004	2,3400	-2,50%	2,3700	2,3700	2,3100	4.379	91.975,20
14/5/2004	2,4000	-3,61%	2,4600	2,4900	2,3700	4.606	100.267,90
13/5/2004	2,4900	0,00%	2,4600	2,4900	2,4300	4.349	96.074,00
12/5/2004	2,4900	0,00%	2,4900	2,4900	2,4600	2.584	57.310,60
11/5/2004	2,4900	0,00%	2,4600	2,5200	2,4600	8.680	192.509,70
10/5/2004	2,4900	-1,19%	2,4600	2,4900	2,4300	1.615	35.412,50
07/5/2004	2,5200	0,00%	2,4900	2,5200	2,4600	836	18.726,90
06/5/2004	2,5200	0,00%	2,4600	2,5200	2,4600	1.621	36.306,70
05/5/2004	2,5200	-1,18%	2,4900	2,5500	2,4600	6.352	144.200,80
04/5/2004	2,5500	-2,30%	2,5500	2,5800	2,4900	4.354	99.364,10
03/5/2004	2,6100	3,57%	2,4900	2,7000	2,4600	4.529	104.613,50
30/4/2004	2,5200	-3,45%	2,5800	2,5800	2,4900	2.575	58.678,90
29/4/2004	2,6100	-2,25%	2,6100	2,6700	2,5800	2.418	56.981,90
28/4/2004	2,6700	0,00%	2,6700	2,6700	2,6100	4.582	108.826,30
27/4/2004	2,6700	-1,11%	2,7000	2,7000	2,6100	3.765	89.592,90
26/4/2004	2,7000	0,00%	2,7000	2,7000	2,6400	2.072	50.078,40
23/4/2004	2,7000	-1,10%	2,7600	2,7900	2,7000	3.276	80.985,20
22/4/2004	2,7300	2,25%	2,6700	2,8800	2,6400	7.000	171.369,00
21/4/2004	2,6700	-1,11%	2,7000	2,7000	2,6400	6.783	162.677,40
20/4/2004	2,7000	0,00%	2,6700	2,7000	2,6400	3.971	95.458,00
19/4/2004	2,7000	1,12%	2,6700	2,7300	2,6400	2.051	49.497,80
16/4/2004	2,6700	0,00%	2,6700	2,7000	2,6400	2.005	48.309,20
15/4/2004	2,6700	-1,11%	2,6700	2,7000	2,6700	847	20.501,70
14/4/2004	2,7000	0,00%	2,6700	2,7300	2,6400	5.335	128.391,80
13/4/2004	2,7000	-2,17%	2,7300	2,7600	2,6700	2.042	49.932,50
08/4/2004	2,7600	2,22%	2,6700	2,7600	2,6700	1.944	47.547,90
07/4/2004	2,7000	2,27%	2,6100	2,7300	2,5800	15.454	370.870,00
06/4/2004	2,6400	-1,12%	2,6700	2,6700	2,5800	9.160	215.544,30
05/4/2004	2,6700	1,14%	2,6100	2,6700	2,5800	3.534	83.502,40
02/4/2004	2,6400	-1,12%	2,6700	2,7000	2,6100	1.382	32.841,30
01/4/2004	2,6700	2,30%	2,6100	2,7000	2,5500	2.616	62.012,40
31/3/2004	2,6100	0,00%	2,5800	2,6400	2,5500	1.821	42.686,20
30/3/2004	2,6100	-1,14%	2,6400	2,6400	2,5200	7.848	181.908,40
29/3/2004	2,6400	1,15%	2,6100	2,6400	2,5500	9.114	214.202,00
26/3/2004	2,6100	2,35%	2,6100	2,6400	2,5500	4.061	94.759,90
24/3/2004	2,5500	6,25%	2,4300	2,5800	2,4000	9.746	216.149,60
23/3/2004	2,4000	1,27%	2,3100	2,4000	2,3100	3.639	77.548,00
22/3/2004	2,3700	0,00%	2,3100	2,4000	2,2800	9.464	197.061,00
19/3/2004	2,3700	0,00%	2,3700	2,4000	2,3400	10.265	218.303,30
18/3/2004	2,3700	0,00%	2,4000	2,4000	2,3100	8.823	187.206,00
17/3/2004	2,3700	0,00%	2,3700	2,4000	2,3400	7.774	164.891,50
16/3/2004	2,3700	-4,82%	2,4300	2,4300	2,3100	23.359	498.895,40
15/3/2004	2,4900	-3,49%	2,5800	2,5800	2,4600	5.332	119.868,00
12/3/2004	2,5800	-1,15%	2,4900	2,6400	2,4600	5.704	132.451,00
11/3/2004	2,6100	-1,14%	2,6400	2,7000	2,5500	8.835	208.245,00
10/3/2004	2,6400	-7,37%	2,7900	2,8500	2,6400	7.405	183.518,60
09/3/2004	2,8500	-2,06%	2,9100	2,9100	2,8500	1.612	41.584,90
08/3/2004	2,9100	0,00%	2,8500	2,9400	2,8200	3.898	101.518,60
05/3/2004	2,9100	-3,00%	2,9400	3,0000	2,9100	6.625	176.772,30
04/3/2004	3,0000	0,00%	3,0000	3,0300	2,9400	2.617	70.249,40
03/3/2004	3,0000	-0,99%	3,0300	3,0300	2,9100	5.666	152.145,50
02/3/2004	3,0300	0,00%	3,0300	3,0900	3,0000	6.682	182.111,60
01/3/2004	3,0300	5,21%	2,8800	3,0900	2,8800	18.268	493.221,60
27/2/2004	2,8800	4,35%	2,7900	2,9100	2,7600	142.308	4.054.801,50
26/2/2004	2,7600	-3,16%	2,8500	2,8500	2,7300	11.992	301.560,10
25/2/2004	2,8500	-4,04%	2,9100	2,9100	2,8200	14.009	361.450,40
24/2/2004	2,9700	-7,19%	3,1800	3,2700	2,9100	185.131	5.246.777,30
18/2/2004	3,2000	0,00%	3,2000	3,2000	3,2000	4.915.000	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%