Συνεχης ενημερωση

ΤΕΞΑΠΡΕΤ Α.Ε. (ΤΕΞΤ)

0,0800 €

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
10/8/2005	0,4000	-4,76%	0,4200	0,4200	0,4000	3.850	,00
09/8/2005	0,4200	0,00%	0,4200	0,4200	0,4200	1.730	,00
08/8/2005	0,4200	0,00%	0,4200	0,4200	0,4200	4.300	,00
05/8/2005	0,4200	0,00%	0,4100	0,4200	0,4000	17.800	,00
04/8/2005	0,4200	-6,67%	0,4300	0,4300	0,4200	4.530	,00
03/8/2005	0,4500	-4,26%	0,4600	0,4700	0,4500	10.170	,00
02/8/2005	0,4700	2,17%	0,4600	0,4800	0,4300	24.110	,00
01/8/2005	0,4600	0,00%	0,4500	0,4700	0,4400	8.160	,00
29/7/2005	0,4600	-6,12%	0,4900	0,5100	0,4500	26.890	,00
28/7/2005	0,4900	11,36%	0,4400	0,5100	0,4100	59.810	,00
27/7/2005	0,4400	0,00%	0,4300	0,4400	0,4200	13.100	,00
26/7/2005	0,4400	0,00%	0,4500	0,4600	0,4000	23.110	,00
25/7/2005	0,4400	12,82%	0,3900	0,4500	0,3900	64.070	,00
22/7/2005	0,3900	0,00%	0,4000	0,4000	0,3900	2.160	,00
21/7/2005	0,3900	-2,50%	0,3800	0,4000	0,3800	1.500	,00
20/7/2005	0,4000	5,26%	0,3800	0,4000	0,3800	650	,00
19/7/2005	0,3800	2,70%	0,3700	0,3800	0,3700	2.480	,00
18/7/2005	0,3700	2,78%	0,3700	0,3700	0,3700	11.200	,00
15/7/2005	0,3600	-2,70%	0,3900	0,3900	0,3600	30.300	,00
14/7/2005	0,3700	-7,50%	0,4000	0,4000	0,3600	11.900	,00
13/7/2005	0,4000	0,00%	0,3900	0,4000	0,3800	8.690	,00
12/7/2005	0,4000	0,00%	0,3900	0,4000	0,3900	1.890	,00
11/7/2005	0,4000	-2,44%	0,4200	0,4200	0,4000	1.150	,00
08/7/2005	0,4100	-2,38%	0,4200	0,4200	0,4000	4.610	,00
07/7/2005	0,4200	-2,33%	0,4100	0,4200	0,4100	1.000	,00
06/7/2005	0,4300	-2,27%	0,4400	0,4400	0,4300	1.750	,00
05/7/2005	0,4400	0,00%	0,4300	0,4500	0,4300	10.550	,00
04/7/2005	0,4400	4,76%	0,4000	0,4400	0,4000	12.300	,00
01/7/2005	0,4200	-2,33%	0,4000	0,4200	0,3900	2.800	,00
30/6/2005	0,4300	19,44%	0,3500	0,4300	0,3500	12.800	,00
29/6/2005	0,3600	-5,26%	0,3800	0,3800	0,3600	3.060	,00
28/6/2005	0,3800	-2,56%	0,3800	0,3800	0,3700	12.750	,00
27/6/2005	0,3900	-2,50%	0,3900	0,3900	0,3900	3.000	,00
24/6/2005	0,4000	-2,44%	0,4000	0,4000	0,3800	22.310	,00
23/6/2005	0,4100	0,00%	0,4100	0,4100	0,3800	22.060	,00
22/6/2005	0,4100	0,00%	0,4100	0,4100	0,4100	800	,00
21/6/2005	0,4100	0,00%	0,4200	0,4200	0,4000	14.900	,00
17/6/2005	0,4100	2,50%	0,4100	0,4100	0,4100	500	,00
16/6/2005	0,4000	-4,76%	0,4200	0,4200	0,3900	2.950	,00
15/6/2005	0,4200	0,00%	0,3800	0,4200	0,3800	38.110	,00
14/6/2005	0,4200	0,00%	0,4100	0,4200	0,3900	2.300	,00
13/6/2005	0,4200	0,00%	0,4100	0,4200	0,4100	700	,00
10/6/2005	0,4200	0,00%	0,4200	0,4200	0,4100	24.050	,00
09/6/2005	0,4200	2,44%	0,4100	0,4200	0,4100	2.510	,00
08/6/2005	0,4100	5,13%	0,3900	0,4200	0,3900	17.760	,00
07/6/2005	0,3900	0,00%	0,3900	0,4000	0,3700	15.870	,00
06/6/2005	0,3900	-2,50%	0,3800	0,4000	0,3800	14.960	,00
03/6/2005	0,4000	-6,98%	0,4300	0,4300	0,3900	4.950	,00
02/6/2005	0,4300	4,88%	0,4100	0,4300	0,4000	4.500	,00
01/6/2005	0,4100	-6,82%	0,4400	0,4500	0,4000	9.210	,00
31/5/2005	0,4400	2,33%	0,4400	0,4400	0,4200	2.200	,00
30/5/2005	0,4300	0,00%	0,4200	0,4300	0,4200	22.000	,00
27/5/2005	0,4300	2,38%	0,4300	0,4300	0,4000	3.800	,00
26/5/2005	0,4200	-2,33%	0,4300	0,4300	0,4200	5.660	,00
25/5/2005	0,4300	0,00%	0,4300	0,4300	0,4300	7.860	,00
24/5/2005	0,4300	0,00%	0,4200	0,4400	0,4200	4.500	,00
23/5/2005	0,4300	0,00%	0,4300	0,4400	0,4200	5.790	,00
20/5/2005	0,4300	0,00%	0,4200	0,4300	0,4200	3.730	,00
19/5/2005	0,4300	0,00%	0,4200	0,4300	0,4200	3.500	,00
18/5/2005	0,4300	0,00%	0,4300	0,4300	0,4100	3.750	,00
17/5/2005	0,4300	-2,27%	0,4300	0,4300	0,4300	300	,00
16/5/2005	0,4400	2,33%	0,4400	0,4400	0,4100	4.910	,00
13/5/2005	0,4300	0,00%	0,4100	0,4300	0,4100	10.250	,00
12/5/2005	0,4300	19,44%	0,3800	0,4300	0,3700	26.580	,00
11/5/2005	0,3600	-2,70%	0,3700	0,3700	0,3600	14.820	,00
10/5/2005	0,3700	0,00%	0,3800	0,3800	0,3700	7.100	,00
09/5/2005	0,3700	-2,63%	0,3700	0,4000	0,3700	6.350	,00
06/5/2005	0,3800	-2,56%	0,3700	0,3900	0,3700	18.750	,00
05/5/2005	0,3900	0,00%	0,4000	0,4000	0,3800	15.750	,00
04/5/2005	0,3900	-2,50%	0,3900	0,3900	0,3900	2.000	,00
03/5/2005	0,4000	-6,98%	0,4300	0,4300	0,4000	15.090	,00
28/4/2005	0,4300	2,38%	0,4200	0,4300	0,4000	4.830	,00
27/4/2005	0,4200	-6,67%	0,4300	0,4300	0,4200	6.500	,00
26/4/2005	0,4500	2,27%	0,4300	0,4500	0,4300	3.750	,00
25/4/2005	0,4400	-4,35%	0,4700	0,4700	0,4200	7.960	,00
22/4/2005	0,4600	2,22%	0,4600	0,4700	0,4500	4.360	,00
21/4/2005	0,4500	2,27%	0,4200	0,4500	0,4100	7.620	,00
20/4/2005	0,4400	0,00%	0,4400	0,4400	0,4400		,00
19/4/2005	0,4400	0,00%	0,4500	0,4500	0,4300	860	,00
18/4/2005	0,4400	0,00%	0,4300	0,4400	0,4100	1.870	,00
15/4/2005	0,4400	-4,35%	0,4400	0,4400	0,4300	4.210	,00
14/4/2005	0,4600	2,22%	0,4600	0,4600	0,4400	10.800	,00
13/4/2005	0,4500	2,27%	0,4500	0,4700	0,4400	5.200	,00
12/4/2005	0,4400	0,00%	0,4300	0,4600	0,4300	24.552	,00
11/4/2005	0,4400	-6,38%	0,4500	0,4700	0,4400	8.430	,00
08/4/2005	0,4700	0,00%	0,4900	0,4900	0,4500	22.860	,00
07/4/2005	0,4700	2,17%	0,4700	0,5000	0,4500	15.060	,00
06/4/2005	0,4600	-6,12%	0,5000	0,5000	0,4500	15.460	,00
05/4/2005	0,4900	-3,92%	0,4700	0,5200	0,4700	23.280	,00
04/4/2005	0,5100	-8,93%	0,5500	0,5500	0,5100	19.900	,00
01/4/2005	0,5600	1,82%	0,5600	0,5700	0,5300	15.060	,00
31/3/2005	0,5500	5,77%	0,5200	0,5700	0,5200	73.110	,00
30/3/2005	0,5200	-7,14%	0,5500	0,5600	0,5200	17.170	,00
29/3/2005	0,5600	-6,67%	0,6000	0,6000	0,5600	10.310	,00
24/3/2005	0,6000	0,00%	0,6000	0,6000	0,5900	14.660	,00
23/3/2005	0,6000	0,00%	0,6000	0,6100	0,5800	14.370	,00
22/3/2005	0,6000	-4,76%	0,6300	0,6300	0,6000	11.990	,00
21/3/2005	0,6300	-3,08%	0,6400	0,6400	0,6000	5.430	,00
18/3/2005	0,6500	3,17%	0,6200	0,6600	0,5900	25.140	,00
17/3/2005	0,6300	-1,56%	0,6400	0,6500	0,6300	7.220	,00
16/3/2005	0,6400	1,59%	0,6400	0,6400	0,6300	2.130	,00
15/3/2005	0,6300	-5,97%	0,6800	0,6900	0,6300	16.810	,00
11/3/2005	0,6700	1,52%	0,6600	0,6700	0,6500	3.090	,00
10/3/2005	0,6600	1,54%	0,6900	0,6900	0,6200	10.320	,00
09/3/2005	0,6500	1,56%	0,6600	0,6600	0,6400	17.740	,00
08/3/2005	0,6400	0,00%	0,6800	0,6800	0,6200	15.440	,00
07/3/2005	0,6400	-3,03%	0,6700	0,6700	0,6200	37.820	,00
04/3/2005	0,6600	3,13%	0,6500	0,6800	0,6400	12.730	,00
03/3/2005	0,6400	0,00%	0,6500	0,6600	0,6300	32.140	,00
02/3/2005	0,6400	-5,88%	0,6700	0,6800	0,6400	38.770	,00
01/3/2005	0,6800	0,00%	0,6800	0,7000	0,6700	15.640	,00
28/2/2005	0,6800	-4,23%	0,7400	0,7400	0,6800	13.770	,00
25/2/2005	0,7100	-2,74%	0,7500	0,7500	0,7000	12.390	,00
24/2/2005	0,7300	4,29%	0,7300	0,7500	0,7200	31.850	,00
23/2/2005	0,7000	-2,78%	0,7200	0,7300	0,7000	17.960	,00
22/2/2005	0,7200	1,41%	0,7100	0,7300	0,7100	10.840	,00
21/2/2005	0,7100	-1,39%	0,7300	0,7400	0,7100	41.190	,00
18/2/2005	0,7200	-1,37%	0,7000	0,7300	0,6600	65.320	,00
17/2/2005	0,7300	-3,95%	0,7500	0,7600	0,7100	64.090	,00
16/2/2005	0,7600	-2,56%	0,8000	0,8000	0,7600	30.826	,00
15/2/2005	0,7800	0,00%	0,7900	0,8100	0,7700	20.460	,00
14/2/2005	0,7800	-7,14%	0,8400	0,8400	0,7700	40.140	,00
11/2/2005	0,8400	0,00%	0,8200	0,8400	0,8200	10.850	,00
10/2/2005	0,8400	-2,33%	0,8500	0,8800	0,8100	32.430	,00
09/2/2005	0,8600	-3,37%	0,9200	0,9200	0,8200	48.250	,00
08/2/2005	0,8900	12,66%	0,8000	0,9100	0,7900	259.100	,00
07/2/2005	0,7900	2,60%	0,7900	0,8000	0,7700	49.810	,00
04/2/2005	0,7700	1,32%	0,7800	0,7900	0,7500	96.550	,00
03/2/2005	0,7600	-1,30%	0,7600	0,7800	0,7500	35.370	,00
02/2/2005	0,7700	0,00%	0,7700	0,8000	0,7300	32.360	,00
01/2/2005	0,7700	1,32%	0,7500	0,7700	0,7300	63.030	,00
31/1/2005	0,7600	-2,56%	0,7500	0,8100	0,7500	86.050	,00
28/1/2005	0,7800	-1,27%	0,8000	0,8200	0,7700	36.420	,00
27/1/2005	0,7900	-2,47%	0,8300	0,8600	0,7800	59.230	,00
26/1/2005	0,8100	9,46%	0,7400	0,8100	0,7400	93.940	,00
25/1/2005	0,7400	1,37%	0,7300	0,7500	0,7000	27.963	,00
24/1/2005	0,7300	0,00%	0,7100	0,7500	0,7100	5.720	,00
21/1/2005	0,7300	-1,35%	0,7100	0,7700	0,7100	14.300	,00
20/1/2005	0,7400	-3,90%	0,7400	0,7500	0,7300	17.680	,00
19/1/2005	0,7700	-1,28%	0,7700	0,8100	0,7500	25.700	,00
18/1/2005	0,7800	-7,14%	0,8500	0,8600	0,7600	48.740	,00
17/1/2005	0,8400	5,00%	0,8000	0,8500	0,7800	39.770	,00
14/1/2005	0,8000	8,11%	0,7400	0,8000	0,7400	152.986	,00
13/1/2005	0,7400	7,25%	0,7000	0,7700	0,7000	68.320	,00
12/1/2005	0,6900	0,00%	0,7000	0,7000	0,6600	16.580	,00
11/1/2005	0,6900	0,00%	0,6800	0,7000	0,6300	77.140	,00
10/1/2005	0,6900	-1,43%	0,7100	0,7100	0,6700	10.380	,00
07/1/2005	0,7000	4,48%	0,6900	0,7300	0,6900	26.790	,00
05/1/2005	0,6700	-5,63%	0,6700	0,7200	0,6700	27.310	,00
04/1/2005	0,7100	-1,39%	0,7000	0,7200	0,6900	33.710	,00
03/1/2005	0,7200	-1,37%	0,7300	0,7300	0,7100	14.310	,00
31/12/2004	0,7300	2,82%	0,7000	0,7400	0,6900	110.580	,00
30/12/2004	0,7100	-10,13%	0,7900	0,7900	0,6500	367.750	,00
29/12/2004	0,7900	5,33%	0,7600	0,8200	0,7500	27.170	,00
28/12/2004	0,7500	-1,32%	0,7600	0,7700	0,6700	255.180	,00
27/12/2004	0,7600	-2,56%	0,7900	0,7900	0,7000	51.050	,00
24/12/2004	0,7800	1,30%	0,7800	0,7900	0,7400	18.990	,00
23/12/2004	0,7700	-4,94%	0,8200	0,8200	0,7300	43.332	,00
22/12/2004	0,8100	5,19%	0,8000	0,8200	0,7600	45.570	,00
21/12/2004	0,7700	-4,94%	0,8100	0,8300	0,7200	196.360	,00
20/12/2004	0,8100	-17,35%	0,8700	0,8700	0,8100	464.530	,00
17/12/2004	0,9800	-17,65%	1,0500	1,0500	0,9800	23.850	,00
16/12/2004	1,1900	-17,93%	1,2800	1,4100	1,1900	212.950	,00
15/12/2004	1,4500	-17,61%	1,7300	1,7800	1,4500	58.520	,00
14/12/2004	1,7600	2,33%	1,7500	1,8200	1,7200	112.726	,00
13/12/2004	1,7200	-3,37%	1,8000	1,8200	1,6700	74.780	,00
10/12/2004	1,7800	-1,66%	1,8200	1,8300	1,7000	93.010	,00
09/12/2004	1,8100	-0,55%	1,7900	1,8300	1,7700	191.650	,00
08/12/2004	1,8200	-1,09%	1,8300	1,8300	1,7800	51.760	,00
07/12/2004	1,8400	2,22%	1,8400	1,8500	1,7800	41.530	,00
06/12/2004	1,8000	5,88%	1,7300	1,8000	1,7100	126.150	,00
03/12/2004	1,7000	-11,92%	1,9200	1,9200	1,7000	49.400	,00
02/12/2004	1,9300	-0,52%	1,9200	1,9600	1,9200	47.300	,00
01/12/2004	1,9400	0,52%	1,9200	1,9500	1,9000	174.235	,00
30/11/2004	1,9300	2,12%	1,8900	1,9700	1,8900	228.330	,00
29/11/2004	1,8900	-4,06%	1,9600	1,9600	1,8900	38.800	,00
26/11/2004	1,9700	0,00%	1,9800	1,9800	1,9200	162.330	,00
25/11/2004	1,9700	4,23%	1,8900	1,9800	1,8800	413.990	,00
24/11/2004	1,8900	-1,05%	1,8800	1,9200	1,8600	209.400	,00
23/11/2004	1,9100	-1,04%	1,9300	1,9300	1,8500	105.470	,00
22/11/2004	1,9300	-1,03%	1,9300	1,9500	1,8900	227.924	,00
19/11/2004	1,9500	0,00%	1,9500	1,9900	1,9100	161.930	,00
18/11/2004	1,9500	-1,52%	1,9600	1,9800	1,9200	104.750	,00
17/11/2004	1,9800	10,00%	1,8000	1,9900	1,7700	205.086	,00
16/11/2004	1,8000	-1,64%	1,8300	1,8400	1,7700	60.930	,00
15/11/2004	1,8300	3,39%	1,7800	1,8400	1,7500	93.400	,00
12/11/2004	1,7700	4,12%	1,7000	1,7800	1,6900	235.750	,00
11/11/2004	1,7000	-1,16%	1,7000	1,7200	1,6600	81.300	,00
10/11/2004	1,7200	0,00%	1,7300	1,7300	1,6900	88.030	,00
09/11/2004	1,7200	1,18%	1,7100	1,7400	1,6800	97.060	,00
08/11/2004	1,7000	0,59%	1,6900	1,7300	1,6900	120.250	,00
05/11/2004	1,6900	1,81%	1,6800	1,7000	1,6400	93.926	,00
04/11/2004	1,6600	0,61%	1,7100	1,7100	1,6400	73.520	,00
03/11/2004	1,6500	0,00%	1,6700	1,6700	1,6000	72.210	,00
02/11/2004	1,6500	4,43%	1,6100	1,6800	1,5700	153.950	,00
01/11/2004	1,5800	0,00%	1,5800	1,6100	1,5500	162.380	,00
29/10/2004	1,5800	1,28%	1,5700	1,5900	1,5200	47.788	,00
27/10/2004	1,5600	1,96%	1,5500	1,5700	1,5100	69.390	,00
26/10/2004	1,5300	3,38%	1,5000	1,5400	1,4600	227.210	,00
25/10/2004	1,4800	-1,99%	1,5000	1,5100	1,4500	47.556	,00
22/10/2004	1,5100	2,03%	1,5000	1,5100	1,4400	75.000	,00
21/10/2004	1,4800	7,25%	1,3900	1,4900	1,3600	238.270	,00
20/10/2004	1,3800	-1,43%	1,3700	1,4200	1,3600	49.090	,00
19/10/2004	1,4000	2,94%	1,3800	1,4100	1,3400	103.880	,00
18/10/2004	1,3600	-0,73%	1,3800	1,4200	1,3500	62.330	,00
15/10/2004	1,3700	0,00%	1,3700	1,3900	1,3100	87.570	,00
14/10/2004	1,3700	-2,14%	1,3900	1,4000	1,3600	36.060	,00
13/10/2004	1,4000	4,48%	1,3400	1,4100	1,2800	75.950	,00
12/10/2004	1,3400	-1,47%	1,3500	1,3500	1,3100	73.170	,00
11/10/2004	1,3600	-1,45%	1,3800	1,3800	1,3300	34.096	,00
08/10/2004	1,3800	0,00%	1,3600	1,4100	1,3600	46.060	,00
07/10/2004	1,3800	5,34%	1,3000	1,3900	1,2900	102.260	,00
06/10/2004	1,3100	0,77%	1,3000	1,3200	1,2800	54.920	,00
05/10/2004	1,3000	0,78%	1,2900	1,3300	1,2900	50.200	,00
04/10/2004	1,2900	3,20%	1,2600	1,3100	1,2200	87.490	,00
01/10/2004	1,2500	3,31%	1,2100	1,2500	1,1600	66.040	,00
30/9/2004	1,2100	-1,63%	1,2300	1,2400	1,1900	55.382	,00
29/9/2004	1,2300	3,36%	1,2000	1,2500	1,2000	87.190	,00
28/9/2004	1,1900	-1,65%	1,2100	1,2200	1,1700	65.510	,00
27/9/2004	1,2100	5,22%	1,1500	1,2300	1,1500	85.410	,00
24/9/2004	1,1500	3,60%	1,1100	1,1600	1,0600	70.300	,00
23/9/2004	1,1100	-0,89%	1,1200	1,1300	1,0900	52.170	,00
22/9/2004	1,1200	0,00%	1,1300	1,1400	1,0900	46.944	,00
21/9/2004	1,1200	-1,75%	1,1500	1,1500	1,1000	30.110	,00
20/9/2004	1,1400	0,00%	1,1500	1,1600	1,1100	26.260	,00
17/9/2004	1,1400	0,88%	1,1300	1,1500	1,1000	23.064	,00
16/9/2004	1,1300	0,89%	1,1200	1,1400	1,1000	28.160	,00
15/9/2004	1,1200	0,90%	1,1200	1,1400	1,1000	41.830	,00
14/9/2004	1,1100	0,00%	1,0900	1,1200	1,0500	42.360	,00
13/9/2004	1,1100	0,00%	1,1200	1,1200	1,0800	30.670	,00
10/9/2004	1,1100	15,63%	0,9700	1,1300	0,9600	93.120	,00
09/9/2004	0,9600	-11,93%	1,0700	1,0900	0,9600	104.090	,00
08/9/2004	1,0900	-4,39%	1,1100	1,1500	1,0800	20.770	,00
07/9/2004	1,1400	0,88%	1,1200	1,1500	1,0900	42.810	,00
06/9/2004	1,1300	-0,88%	1,1300	1,1400	1,1000	6.700	,00
03/9/2004	1,1400	0,88%	1,1400	1,1500	1,1000	19.490	,00
02/9/2004	1,1300	0,00%	1,1400	1,1600	1,0900	32.270	,00
01/9/2004	1,1300	-3,42%	1,1700	1,1900	1,1200	22.620	,00
31/8/2004	1,1700	3,54%	1,1300	1,1800	1,0500	52.520	,00
30/8/2004	1,1300	-5,04%	1,2100	1,2200	1,1300	42.770	,00
27/8/2004	1,1900	-9,16%	1,3100	1,3400	1,1600	193.520	,00
26/8/2004	1,3100	-4,38%	1,3900	1,4000	1,2600	31.780	,00
25/8/2004	1,3700	5,38%	1,3500	1,3800	1,3000	42.890	,00
24/8/2004	1,3000	-2,99%	1,2400	1,3700	1,2400	83.190	,00
23/8/2004	1,3400	-17,79%	1,6000	1,6100	1,3400	65.850	,00
20/8/2004	1,6300	-2,40%	1,6500	1,6500	1,5700	14.130	,00
19/8/2004	1,6700	-1,18%	1,6900	1,7100	1,6500	19.610	,00
18/8/2004	1,6900	-0,59%	1,7000	1,7400	1,6600	65.270	,00
17/8/2004	1,7000	-1,16%	1,7200	1,7200	1,6500	12.610	,00
16/8/2004	1,7200	-2,27%	1,7500	1,7500	1,7000	9.890	,00
12/8/2004	1,7600	0,00%	1,7500	1,7600	1,7000	77.960	,00
11/8/2004	1,7600	-1,12%	1,7800	1,8000	1,7000	92.920	,00
10/8/2004	1,7800	-0,56%	1,7500	1,8000	1,7500	28.590	,00
09/8/2004	1,7900	-1,10%	1,7500	1,8000	1,7400	6.750	,00
06/8/2004	1,8100	-1,09%	1,8000	1,8300	1,7500	81.260	,00
05/8/2004	1,8300	0,55%	1,8000	1,8400	1,7700	83.220	,00
04/8/2004	1,8200	0,55%	1,8000	1,8200	1,7400	96.440	,00
03/8/2004	1,8100	1,69%	1,7800	1,8100	1,7000	184.660	,00
02/8/2004	1,7800	2,30%	1,7400	1,7800	1,7000	95.840	,00
30/7/2004	1,7400	0,58%	1,7100	1,7500	1,6700	151.470	,00
29/7/2004	1,7300	-2,26%	1,7600	1,7700	1,6800	62.790	,00
28/7/2004	1,7700	1,72%	1,7300	1,8200	1,7000	50.950	,00
27/7/2004	1,7400	1,16%	1,7200	1,7500	1,6600	110.650	,00
26/7/2004	1,7200	-1,71%	1,7200	1,7400	1,6900	58.440	,00
23/7/2004	1,7500	0,57%	1,7400	1,7500	1,6900	88.616	,00
22/7/2004	1,7400	0,58%	1,7000	1,7400	1,6600	78.110	,00
21/7/2004	1,7300	2,37%	1,7400	1,7400	1,6700	111.490	,00
20/7/2004	1,6900	-2,31%	1,7300	1,7300	1,6500	26.200	,00
19/7/2004	1,7300	-1,14%	1,7500	1,7500	1,7000	64.315	,00
16/7/2004	1,7500	3,55%	1,6900	1,7600	1,6900	99.304	,00
15/7/2004	1,6900	-3,43%	1,7300	1,7400	1,6600	29.480	,00
14/7/2004	1,7500	0,00%	1,7500	1,7500	1,7000	61.100	,00
13/7/2004	1,7500	0,00%	1,7500	1,8000	1,7000	75.780	,00
12/7/2004	1,7500	0,00%	1,7500	1,7800	1,7100	10.660	,00
09/7/2004	1,7500	-1,13%	1,7700	1,7800	1,7300	34.362	,00
08/7/2004	1,7700	2,91%	1,7200	1,7700	1,6800	68.900	,00
07/7/2004	1,7200	8,86%	1,5800	1,7300	1,5600	106.500	,00
06/7/2004	1,5800	1,28%	1,5800	1,5900	1,5500	20.720	,00
05/7/2004	1,5600	0,00%	1,5800	1,5800	1,4900	33.030	,00
02/7/2004	1,5600	0,65%	1,5600	1,5900	1,5000	24.230	,00
01/7/2004	1,5500	0,00%	1,5500	1,5700	1,5000	38.860	,00
30/6/2004	1,5500	3,33%	1,5200	1,5600	1,4700	36.800	,00
29/6/2004	1,5000	-3,85%	1,5700	1,5700	1,4800	55.220	,00
28/6/2004	1,5600	4,00%	1,5200	1,5700	1,4700	47.830	,00
25/6/2004	1,5000	-0,66%	1,4900	1,5200	1,4500	50.390	,00
24/6/2004	1,5100	-3,21%	1,5600	1,5600	1,4700	23.590	,00
23/6/2004	1,5600	-1,89%	1,5600	1,6100	1,5500	13.750	,00
22/6/2004	1,5900	-1,24%	1,6000	1,6200	1,5600	12.150	,00
21/6/2004	1,6100	-2,42%	1,6500	1,6700	1,6000	47.800	,00
18/6/2004	1,6500	5,10%	1,5900	1,6500	1,5400	45.510	,00
17/6/2004	1,5700	-3,68%	1,6200	1,6200	1,5500	32.690	,00
16/6/2004	1,6300	3,16%	1,5600	1,6400	1,5500	61.100	,00
15/6/2004	1,5800	3,27%	1,5300	1,6000	1,5300	21.500	,00
14/6/2004	1,5300	-0,65%	1,5000	1,5600	1,5000	34.338	,00
11/6/2004	1,5400	-2,53%	1,5900	1,5900	1,5200	12.320	,00
10/6/2004	1,5800	-2,47%	1,6000	1,6200	1,5600	11.100	,00
09/6/2004	1,6200	2,53%	1,5400	1,6300	1,5400	37.790	,00
08/6/2004	1,5800	3,95%	1,5200	1,5800	1,5100	32.630	,00
07/6/2004	1,5200	0,00%	1,4400	1,5300	1,4300	80.030	,00
04/6/2004	1,5200	0,00%	1,5000	1,5200	1,4400	15.290	,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.%