Συνεχης ενημερωση

ΦΙΕΡΑΤΕΞ ΑΦΟΙ ΑΝΕΖΟΥΛΑΚΗ Α.Ε. (ΦΙΕΡ)

0,3590 €

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
29/7/2005	0,7200	2,86%	0,7100	0,7400	0,6400	5.350	,00
28/7/2005	0,7000	4,48%	0,6500	0,7100	0,6500	6.470	,00
27/7/2005	0,6700	0,00%	0,6300	0,6700	0,6300	9.070	,00
26/7/2005	0,6700	6,35%	0,6000	0,6700	0,6000	2.110	,00
25/7/2005	0,6300	8,62%	0,6000	0,6300	0,6000	5.060	,00
22/7/2005	0,5800	3,57%	0,5700	0,6000	0,5700	8.610	,00
21/7/2005	0,5600	3,70%	0,5400	0,5600	0,5300	7.200	,00
20/7/2005	0,5400	1,89%	0,5000	0,5400	0,5000	290	,00
19/7/2005	0,5300	-1,85%	0,5100	0,5600	0,5100	7.080	,00
18/7/2005	0,5400	1,89%	0,5000	0,5400	0,5000	540	,00
15/7/2005	0,5300	6,00%	0,5000	0,5300	0,5000	4.690	,00
14/7/2005	0,5000	-7,41%	0,5100	0,5200	0,5000	2.960	,00
13/7/2005	0,5400	5,88%	0,5100	0,5400	0,5100	595	,00
12/7/2005	0,5100	-7,27%	0,5300	0,5300	0,5100	1.710	,00
11/7/2005	0,5500	5,77%	0,5000	0,5500	0,5000	13.680	,00
08/7/2005	0,5200	4,00%	0,5000	0,5200	0,4900	4.140	,00
07/7/2005	0,5000	-3,85%	0,5000	0,5100	0,5000	2.460	,00
06/7/2005	0,5200	0,00%	0,5100	0,5200	0,5100	1.800	,00
05/7/2005	0,5200	-3,70%	0,5100	0,5200	0,5100	2.090	,00
04/7/2005	0,5400	8,00%	0,5000	0,5400	0,5000	4.910	,00
01/7/2005	0,5000	-9,09%	0,5200	0,5500	0,5000	4.930	,00
30/6/2005	0,5500	10,00%	0,5000	0,5500	0,5000	6.500	,00
29/6/2005	0,5000	0,00%	0,5000	0,5000	0,5000	4.200	,00
28/6/2005	0,5000	0,00%	0,5000	0,5000	0,5000	180	,00
27/6/2005	0,5000	-7,41%	0,5000	0,5000	0,5000	4.100	,00
24/6/2005	0,5400	8,00%	0,5000	0,5400	0,5000	1.990	,00
23/6/2005	0,5000	0,00%	0,5000	0,5200	0,5000	950	,00
22/6/2005	0,5000	0,00%	0,5000	0,5100	0,5000	6.180	,00
21/6/2005	0,5000	0,00%	0,5100	0,5100	0,5000	3.970	,00
17/6/2005	0,5000	0,00%	0,4800	0,5000	0,4800	840	,00
16/6/2005	0,5000	-1,96%	0,5100	0,5100	0,5000	730	,00
15/6/2005	0,5100	2,00%	0,5000	0,5100	0,5000	280	,00
14/6/2005	0,5000	0,00%	0,4600	0,5000	0,4600	15.100	,00
13/6/2005	0,5000	0,00%	0,5000	0,5000	0,5000	1.845	,00
10/6/2005	0,5000	-1,96%	0,4700	0,5000	0,4700	6.020	,00
09/6/2005	0,5100	0,00%	0,5000	0,5100	0,5000	5.659	,00
08/6/2005	0,5100	0,00%	0,5200	0,5200	0,5100	830	,00
07/6/2005	0,5100	-5,56%	0,5100	0,5400	0,5100	1.720	,00
06/6/2005	0,5400	3,85%	0,5000	0,5400	0,5000	4.460	,00
03/6/2005	0,5200	0,00%	0,5000	0,5200	0,5000	740	,00
02/6/2005	0,5200	4,00%	0,5200	0,5200	0,5000	3.090	,00
01/6/2005	0,5000	2,04%	0,5100	0,5100	0,5000	9.420	,00
31/5/2005	0,4900	-2,00%	0,5000	0,5000	0,4900	3.650	,00
30/5/2005	0,5000	-5,66%	0,5200	0,5200	0,5000	2.320	,00
27/5/2005	0,5300	6,00%	0,5000	0,5300	0,5000	1.780	,00
26/5/2005	0,5000	0,00%	0,5000	0,5200	0,5000	4.430	,00
25/5/2005	0,5000	-3,85%	0,5000	0,5400	0,5000	1.200	,00
24/5/2005	0,5200	0,00%	0,4900	0,5200	0,4900	440	,00
23/5/2005	0,5200	1,96%	0,5000	0,5200	0,5000	1.880	,00
20/5/2005	0,5100	-3,77%	0,5200	0,5200	0,5000	205.720	,00
19/5/2005	0,5300	6,00%	0,5000	0,5300	0,5000	200	,00
18/5/2005	0,5000	0,00%	0,5000	0,5000	0,5000	7.700	,00
17/5/2005	0,5000	-9,09%	0,5000	0,5300	0,5000	7.380	,00
16/5/2005	0,5500	0,00%	0,5500	0,5500	0,5500		,00
13/5/2005	0,5500	7,84%	0,5100	0,5500	0,5100	3.430	,00
12/5/2005	0,5100	-3,77%	0,5100	0,5200	0,5100	700	,00
11/5/2005	0,5300	1,92%	0,5000	0,5300	0,5000	2.680	,00
10/5/2005	0,5200	1,96%	0,5100	0,5200	0,5000	1.440	,00
09/5/2005	0,5100	0,00%	0,5000	0,5100	0,5000	460	,00
06/5/2005	0,5100	0,00%	0,5100	0,5100	0,5100	1.430	,00
05/5/2005	0,5100	0,00%	0,5200	0,5400	0,5100	1.210	,00
04/5/2005	0,5100	0,00%	0,5200	0,5200	0,5100	2.690	,00
03/5/2005	0,5100	0,00%	0,5100	0,5100	0,5100	200	,00
28/4/2005	0,5100	2,00%	0,5200	0,5200	0,5100	4.300	,00
27/4/2005	0,5000	0,00%	0,5100	0,5100	0,5000	2.530	,00
26/4/2005	0,5000	0,00%	0,5000	0,5100	0,5000	4.560	,00
25/4/2005	0,5000	-7,41%	0,5500	0,5500	0,5000	7.730	,00
22/4/2005	0,5400	-1,82%	0,5700	0,5700	0,5300	485	,00
21/4/2005	0,5500	0,00%	0,5100	0,5500	0,5100	299	,00
20/4/2005	0,5500	10,00%	0,5000	0,5500	0,5000	25.010	,00
19/4/2005	0,5000	-3,85%	0,5000	0,5200	0,5000	4.529	,00
18/4/2005	0,5200	-3,70%	0,5300	0,5500	0,5200	2.860	,00
15/4/2005	0,5400	-3,57%	0,5600	0,5700	0,5100	8.540	,00
14/4/2005	0,5600	0,00%	0,5600	0,5600	0,5500	10.020	,00
13/4/2005	0,5600	-5,08%	0,6000	0,6000	0,5600	4.450	,00
12/4/2005	0,5900	-3,28%	0,6000	0,6000	0,5800	1.090	,00
11/4/2005	0,6100	5,17%	0,5800	0,6200	0,5800	1.540	,00
08/4/2005	0,5800	0,00%	0,5500	0,5800	0,5500	1.480	,00
07/4/2005	0,5800	-3,33%	0,5700	0,5900	0,5700	1.760	,00
06/4/2005	0,6000	-4,76%	0,5900	0,6100	0,5900	11.600	,00
05/4/2005	0,6300	-3,08%	0,6500	0,6500	0,6000	1.760	,00
04/4/2005	0,6500	6,56%	0,5900	0,6500	0,5900	620	,00
01/4/2005	0,6100	3,39%	0,5600	0,6100	0,5600	1.415	,00
31/3/2005	0,5900	0,00%	0,5900	0,6000	0,5800	2.160	,00
30/3/2005	0,5900	-3,28%	0,6100	0,6100	0,5800	8.670	,00
29/3/2005	0,6100	-3,17%	0,6200	0,6300	0,6100	8.320	,00
24/3/2005	0,6300	0,00%	0,6600	0,6600	0,6300	7.280	,00
23/3/2005	0,6300	0,00%	0,6300	0,6500	0,6200	3.230	,00
22/3/2005	0,6300	-3,08%	0,6300	0,6500	0,6300	4.620	,00
21/3/2005	0,6500	-4,41%	0,6800	0,6800	0,6500	11.260	,00
18/3/2005	0,6800	1,49%	0,6800	0,6800	0,6800	2.420	,00
17/3/2005	0,6700	-1,47%	0,6800	0,6800	0,6600	955	,00
16/3/2005	0,6800	-1,45%	0,6900	0,6900	0,6600	3.260	,00
15/3/2005	0,6900	2,99%	0,6700	0,6900	0,6700	10.550	,00
11/3/2005	0,6700	0,00%	0,6700	0,6800	0,6600	3.920	,00
10/3/2005	0,6700	1,52%	0,6700	0,6800	0,6500	10.285	,00
09/3/2005	0,6600	-1,49%	0,6700	0,6700	0,6200	12.360	,00
08/3/2005	0,6700	0,00%	0,6700	0,6700	0,6400	13.520	,00
07/3/2005	0,6700	-2,90%	0,6600	0,6900	0,6600	12.785	,00
04/3/2005	0,6900	-1,43%	0,7000	0,7000	0,6800	16.950	,00
03/3/2005	0,7000	0,00%	0,7000	0,7000	0,6600	4.200	,00
02/3/2005	0,7000	-2,78%	0,7200	0,7200	0,6600	2.110	,00
01/3/2005	0,7200	-2,70%	0,6800	0,7700	0,6800	16.145	,00
28/2/2005	0,7400	-1,33%	0,7700	0,7900	0,7200	6.130	,00
25/2/2005	0,7500	-2,60%	0,7100	0,7800	0,7100	12.885	,00
24/2/2005	0,7700	4,05%	0,7400	0,7800	0,7400	12.030	,00
23/2/2005	0,7400	2,78%	0,7200	0,7500	0,7200	4.210	,00
22/2/2005	0,7200	0,00%	0,7000	0,7500	0,7000	7.140	,00
21/2/2005	0,7200	-1,37%	0,7300	0,7700	0,7000	15.985	,00
18/2/2005	0,7300	-5,19%	0,7500	0,7500	0,7000	39.265	,00
17/2/2005	0,7700	-2,53%	0,7900	0,7900	0,7600	6.060	,00
16/2/2005	0,7900	-1,25%	0,8000	0,8500	0,7800	8.140	,00
15/2/2005	0,8000	1,27%	0,7600	0,8300	0,7600	9.925	,00
14/2/2005	0,7900	-3,66%	0,8200	0,8400	0,7900	41.090	,00
11/2/2005	0,8200	-1,20%	0,8100	0,8200	0,7900	20.115	,00
10/2/2005	0,8300	-1,19%	0,8200	0,8800	0,8200	9.995	,00
09/2/2005	0,8400	-6,67%	0,9000	0,9200	0,8400	15.040	,00
08/2/2005	0,9000	2,27%	0,8900	0,9100	0,8500	14.745	,00
07/2/2005	0,8800	4,76%	0,8600	0,8900	0,8500	22.345	,00
04/2/2005	0,8400	-1,18%	0,7900	0,9000	0,7900	10.295	,00
03/2/2005	0,8500	4,94%	0,8100	0,8700	0,8100	4.860	,00
02/2/2005	0,8100	-8,99%	0,8900	0,8900	0,8100	21.080	,00
01/2/2005	0,8900	-3,26%	0,9200	0,9200	0,8600	8.565	,00
31/1/2005	0,9200	6,98%	0,8600	0,9700	0,8600	36.705	,00
28/1/2005	0,8600	-5,49%	0,9100	0,9400	0,8600	21.840	,00
27/1/2005	0,9100	7,06%	0,8700	0,9300	0,8700	45.676	,00
26/1/2005	0,8500	4,94%	0,8300	0,8800	0,8200	27.245	,00
25/1/2005	0,8100	9,46%	0,7400	0,8800	0,7200	20.330	,00
24/1/2005	0,7400	-3,90%	0,7600	0,7600	0,7400	5.825	,00
21/1/2005	0,7700	-2,53%	0,8100	0,8100	0,7500	18.185	,00
20/1/2005	0,7900	-3,66%	0,8000	0,8000	0,7700	7.415	,00
19/1/2005	0,8200	-2,38%	0,7900	0,8200	0,7700	22.720	,00
18/1/2005	0,8400	-1,18%	0,8700	0,9300	0,8300	37.550	,00
17/1/2005	0,8500	16,44%	0,7300	0,8700	0,7300	66.400	,00
14/1/2005	0,7300	19,67%	0,6000	0,7300	0,6000	40.560	,00
13/1/2005	0,6100	0,00%	0,6300	0,6400	0,6100	9.830	,00
12/1/2005	0,6100	3,39%	0,5600	0,6400	0,5600	16.586	,00
11/1/2005	0,5900	-9,23%	0,6600	0,6600	0,5900	25.330	,00
10/1/2005	0,6500	0,00%	0,6400	0,6500	0,5200	61.880	,00
07/1/2005	0,6500	-1,52%	0,6700	0,7000	0,6300	10.330	,00
05/1/2005	0,6600	-15,38%	0,7800	0,7800	0,6400	47.300	,00
04/1/2005	0,7800	-7,14%	0,8000	0,8500	0,7800	8.490	,00
03/1/2005	0,8400	-5,62%	0,9000	0,9000	0,8400	9.965	,00
31/12/2004	0,8900	2,30%	0,8700	0,9000	0,8500	15.890	,00
30/12/2004	0,8700	0,00%	0,8800	0,8800	0,8200	9.045	,00
29/12/2004	0,8700	8,75%	0,8000	0,8800	0,7700	23.310	,00
28/12/2004	0,8000	-2,44%	0,8200	0,8200	0,7900	9.240	,00
27/12/2004	0,8200	-4,65%	0,8600	0,8900	0,8200	3.155	,00
24/12/2004	0,8600	1,18%	0,8400	0,8900	0,8000	13.005	,00
23/12/2004	0,8500	0,00%	0,8200	0,8600	0,8000	8.970	,00
22/12/2004	0,8500	0,00%	0,8500	0,8600	0,8100	6.725	,00
21/12/2004	0,8500	0,00%	0,8500	0,9100	0,8400	19.499	,00
20/12/2004	0,8500	-4,49%	0,8900	0,9000	0,8500	5.505	,00
17/12/2004	0,8900	-3,26%	0,9000	0,9000	0,8100	23.839	,00
16/12/2004	0,9200	-5,15%	0,9600	0,9600	0,9200	12.889	,00
15/12/2004	0,9700	-1,02%	0,9800	1,0000	0,9700	3.450	,00
14/12/2004	0,9800	-2,00%	1,0000	1,0000	0,9800	10.390	,00
13/12/2004	1,0000	2,04%	1,0000	1,0100	0,9900	4.920	,00
10/12/2004	0,9800	1,03%	0,9700	1,0000	0,9600	6.486	,00
09/12/2004	0,9700	-3,00%	1,0000	1,0000	0,9700	10.885	,00
08/12/2004	1,0000	0,00%	0,9900	1,0300	0,9800	10.690	,00
07/12/2004	1,0000	0,00%	1,0000	1,0300	0,9800	12.795	,00
06/12/2004	1,0000	-0,99%	1,0000	1,0000	0,9800	8.900	,00
03/12/2004	1,0100	-1,94%	1,0300	1,0300	1,0000	4.550	,00
02/12/2004	1,0300	0,00%	1,0300	1,0400	1,0200	5.560	,00
01/12/2004	1,0300	-0,96%	1,0400	1,0500	1,0000	9.265	,00
30/11/2004	1,0400	-3,70%	1,0700	1,0700	1,0400	4.925	,00
29/11/2004	1,0800	-1,82%	1,1000	1,1000	1,0700	4.855	,00
26/11/2004	1,1000	2,80%	1,0700	1,1000	1,0700	2.510	,00
25/11/2004	1,0700	0,00%	1,0700	1,1000	1,0700	7.140	,00
24/11/2004	1,0700	-2,73%	1,1000	1,1100	1,0700	4.665	,00
23/11/2004	1,1000	-3,51%	1,1400	1,1400	1,0900	10.390	,00
22/11/2004	1,1400	-3,39%	1,1600	1,1600	1,1400	1.700	,00
19/11/2004	1,1800	0,00%	1,1800	1,2100	1,1600	8.735	,00
18/11/2004	1,1800	-0,84%	1,1800	1,2200	1,1700	5.545	,00
17/11/2004	1,1900	2,59%	1,1700	1,1900	1,1500	4.880	,00
16/11/2004	1,1600	1,75%	1,1300	1,1700	1,1200	12.700	,00
15/11/2004	1,1400	-2,56%	1,1800	1,1800	1,1200	6.715	,00
12/11/2004	1,1700	1,74%	1,1800	1,2500	1,1400	26.620	,00
11/11/2004	1,1500	2,68%	1,1200	1,1800	1,1200	9.365	,00
10/11/2004	1,1200	-1,75%	1,1400	1,1500	1,1100	2.920	,00
09/11/2004	1,1400	-3,39%	1,1800	1,2000	1,1000	3.665	,00
08/11/2004	1,1800	3,51%	1,1400	1,2200	1,1400	27.920	,00
05/11/2004	1,1400	2,70%	1,1200	1,1500	1,1000	16.955	,00
04/11/2004	1,1100	0,91%	1,1000	1,1300	1,0900	6.830	,00
03/11/2004	1,1000	0,92%	1,0800	1,1300	1,0800	2.540	,00
02/11/2004	1,0900	0,93%	1,1000	1,1200	1,0900	12.435	,00
01/11/2004	1,0800	3,85%	1,0500	1,1100	1,0500	35.860	,00
29/10/2004	1,0400	-1,89%	1,0500	1,0500	1,0400	2.820	,00
27/10/2004	1,0600	-2,75%	1,0700	1,0800	1,0200	4.630	,00
26/10/2004	1,0900	0,93%	1,0800	1,0900	1,0600	6.530	,00
25/10/2004	1,0800	-0,92%	1,0800	1,0800	1,0500	5.385	,00
22/10/2004	1,0900	-5,22%	1,1500	1,1600	1,0700	12.915	,00
21/10/2004	1,1500	-1,71%	1,1500	1,1800	1,1000	16.120	,00
20/10/2004	1,1700	0,86%	1,1500	1,1800	1,1000	15.895	,00
19/10/2004	1,1600	2,65%	1,1300	1,1600	1,1000	6.300	,00
18/10/2004	1,1300	0,89%	1,1200	1,1500	1,1200	4.500	,00
15/10/2004	1,1200	-2,61%	1,1500	1,1500	1,1200	1.685	,00
14/10/2004	1,1500	-0,86%	1,1500	1,2000	1,1000	10.190	,00
13/10/2004	1,1600	2,65%	1,1300	1,1600	1,1000	5.510	,00
12/10/2004	1,1300	-3,42%	1,1600	1,1900	1,1200	5.310	,00
11/10/2004	1,1700	-0,85%	1,1800	1,2300	1,1600	8.910	,00
08/10/2004	1,1800	-0,84%	1,1700	1,2200	1,1700	7.980	,00
07/10/2004	1,1900	4,39%	1,1400	1,2200	1,1100	23.340	,00
06/10/2004	1,1400	4,59%	1,0800	1,1400	1,0600	6.915	,00
05/10/2004	1,0900	6,86%	1,0300	1,1100	1,0300	19.085	,00
04/10/2004	1,0200	2,00%	1,0100	1,0500	1,0000	21.000	,00
01/10/2004	1,0000	0,00%	1,0000	1,0300	0,9800	2.990	,00
30/9/2004	1,0000	0,00%	1,0200	1,0300	0,9700	7.095	,00
29/9/2004	1,0000	2,04%	0,9800	1,0500	0,9800	10.760	,00
28/9/2004	0,9800	2,08%	0,9200	1,0000	0,9200	6.505	,00
27/9/2004	0,9600	-5,88%	1,0000	1,0100	0,9600	5.975	,00
24/9/2004	1,0200	0,00%	1,0100	1,0800	0,9900	10.490	,00
23/9/2004	1,0200	-0,97%	1,0200	1,0200	1,0000	665	,00
22/9/2004	1,0300	0,98%	1,0200	1,0500	1,0100	7.305	,00
21/9/2004	1,0200	-1,92%	1,0300	1,0400	1,0000	3.270	,00
20/9/2004	1,0400	-0,95%	1,0500	1,0500	1,0400	1.350	,00
17/9/2004	1,0500	5,00%	1,0100	1,0900	0,9900	17.000	,00
16/9/2004	1,0000	-0,99%	1,0100	1,0200	1,0000	3.120	,00
15/9/2004	1,0100	0,00%	1,0200	1,0200	1,0100	1.925	,00
14/9/2004	1,0100	-1,94%	1,0500	1,0800	1,0100	9.600	,00
13/9/2004	1,0300	-3,74%	1,0700	1,0900	1,0300	6.090	,00
10/9/2004	1,0700	-2,73%	1,1100	1,1300	1,0600	7.560	,00
09/9/2004	1,1000	0,92%	1,1000	1,1600	1,0500	8.430	,00
08/9/2004	1,0900	-4,39%	1,1500	1,1500	1,0800	8.550	,00
07/9/2004	1,1400	0,88%	1,1200	1,1800	1,1000	14.785	,00
06/9/2004	1,1300	5,61%	1,0700	1,1300	1,0600	7.500	,00
03/9/2004	1,0700	11,46%	0,9500	1,0700	0,9500	16.925	,00
02/9/2004	0,9600	-4,00%	1,0000	1,0100	0,8800	22.325	,00
01/9/2004	1,0000	-3,85%	1,0200	1,0500	1,0000	7.880	,00
31/8/2004	1,0400	-3,70%	1,0700	1,0800	1,0300	8.405	,00
30/8/2004	1,0800	-1,82%	1,0800	1,1000	1,0800	10.050	,00
27/8/2004	1,1000	0,92%	1,0700	1,1000	1,0600	3.350	,00
26/8/2004	1,0900	0,93%	1,0700	1,1200	1,0700	720	,00
25/8/2004	1,0800	2,86%	1,0800	1,0900	1,0500	2.550	,00
24/8/2004	1,0500	-2,78%	1,1000	1,1000	1,0500	1.190	,00
23/8/2004	1,0800	-3,57%	1,1200	1,1300	1,0700	10.900	,00
20/8/2004	1,1200	0,00%	1,1200	1,1300	1,1000	5.060	,00
19/8/2004	1,1200	1,82%	1,1200	1,1600	1,1200	7.080	,00
18/8/2004	1,1000	-4,35%	1,1500	1,1600	1,0900	13.740	,00
17/8/2004	1,1500	2,68%	1,1200	1,1800	1,1200	12.360	,00
16/8/2004	1,1200	-5,88%	1,1800	1,1800	1,1000	4.623	,00
12/8/2004	1,1900	-2,46%	1,2300	1,2800	1,1700	13.420	,00
11/8/2004	1,2200	1,67%	1,2100	1,2900	1,1900	26.965	,00
10/8/2004	1,2000	-3,23%	1,2500	1,2800	1,1900	9.775	,00
09/8/2004	1,2400	0,81%	1,2300	1,2500	1,2000	6.260	,00
06/8/2004	1,2300	4,24%	1,1200	1,3100	1,1200	47.750	,00
05/8/2004	1,1800	-3,28%	1,2200	1,2200	1,1700	3.160	,00
04/8/2004	1,2200	-1,61%	1,2200	1,2400	1,1900	4.120	,00
03/8/2004	1,2400	-0,80%	1,2600	1,2800	1,1800	7.490	,00
02/8/2004	1,2500	-8,76%	1,3500	1,3500	1,2100	16.790	,00
30/7/2004	1,3700	-0,72%	1,3600	1,4500	1,3400	17.220	,00
29/7/2004	1,3800	6,98%	1,2900	1,4100	1,2300	44.435	,00
28/7/2004	1,2900	-0,77%	1,3200	1,4400	1,1800	51.170	,00
27/7/2004	1,3000	16,07%	1,1600	1,3200	1,1600	89.595	,00
26/7/2004	1,1200	17,89%	1,0000	1,1200	1,0000	70.590	,00
23/7/2004	0,9500	17,28%	0,8200	0,9500	0,8100	163.050	,00
22/7/2004	0,8100	-17,35%	0,9700	0,9700	0,8100	56.729	,00
21/7/2004	0,9800	-2,97%	1,0100	1,0200	0,9600	18.760	,00
20/7/2004	1,0100	-12,93%	1,1500	1,1500	1,0000	21.835	,00
19/7/2004	1,1600	-14,71%	1,3500	1,3500	1,1200	23.290	,00
16/7/2004	1,3600	0,00%	1,3600	1,3800	1,3100	2.340	,00
15/7/2004	1,3600	0,00%	1,3700	1,4000	1,3400	7.905	,00
14/7/2004	1,3600	1,49%	1,3500	1,3800	1,3200	17.630	,00
13/7/2004	1,3400	1,52%	1,3200	1,3500	1,3200	4.420	,00
12/7/2004	1,3200	-4,35%	1,3800	1,3800	1,3200	1.680	,00
09/7/2004	1,3800	0,00%	1,3800	1,4400	1,3500	5.165	,00
08/7/2004	1,3800	4,55%	1,3200	1,3800	1,3200	3.190	,00
07/7/2004	1,3200	6,45%	1,2400	1,3300	1,2400	8.290	,00
06/7/2004	1,2400	-10,79%	1,3800	1,3800	1,2400	4.880	,00
05/7/2004	1,3900	-1,42%	1,4200	1,4300	1,3600	2.680	,00
02/7/2004	1,4100	0,00%	1,4100	1,4200	1,3900	3.820	,00
01/7/2004	1,4100	-0,70%	1,4600	1,4900	1,3600	4.450	,00
30/6/2004	1,4200	-7,19%	1,4600	1,4600	1,4000	5.511	,00
29/6/2004	1,5300	-6,71%	1,6100	1,6100	1,4800	2.345	,00
28/6/2004	1,6400	5,81%	1,5000	1,6400	1,5000	4.040	,00
25/6/2004	1,5500	0,00%	1,5200	1,5800	1,4700	6.420	,00
24/6/2004	1,5500	-10,40%	1,7000	1,7000	1,5300	6.059	,00
23/6/2004	1,7300	-1,70%	1,7700	1,7700	1,6600	3.530	,00
22/6/2004	1,7600	-2,22%	1,8000	1,8100	1,7600	4.085	,00
21/6/2004	1,8000	1,12%	1,7800	1,8200	1,7800	7.280	,00
18/6/2004	1,7800	4,09%	1,6900	1,8100	1,6400	12.120	,00
17/6/2004	1,7100	-2,84%	1,7200	1,7600	1,6200	9.499	,00
16/6/2004	1,7600	-5,88%	1,8700	1,9200	1,7500	28.555	,00
15/6/2004	1,8700	-6,03%	1,9800	2,0000	1,8700	24.500	,00
14/6/2004	1,9900	-11,95%	2,2400	2,2400	1,9900	41.010	,00
11/6/2004	2,2600	-7,00%	2,4300	2,4300	2,2300	38.240	,00
10/6/2004	2,4300	-3,95%	2,5000	2,5000	2,3500	16.555	,00
09/6/2004	2,5300	-3,80%	2,6100	2,6300	2,4500	40.760	,00
08/6/2004	2,6300	-1,13%	2,6500	2,6900	2,5700	59.465	,00
07/6/2004	2,6600	-0,75%	2,6800	2,7100	2,5500	17.310	,00
04/6/2004	2,6800	-2,55%	2,7400	2,7600	2,6000	15.315	,00
03/6/2004	2,7500	-0,72%	2,7300	2,7600	2,6800	87.020	,00
02/6/2004	2,7700	0,73%	2,7700	2,7900	2,7100	108.610	,00
01/6/2004	2,7500	-0,36%	2,7400	2,8300	2,7400	54.270	,00
28/5/2004	2,7600	-0,36%	2,7600	2,7600	2,7000	46.695	,00
27/5/2004	2,7700	0,73%	2,7300	2,7800	2,7000	21.625	,00
26/5/2004	2,7500	0,00%	2,7500	2,7600	2,7200	49.570	,00
25/5/2004	2,7500	-1,43%	2,7700	2,7800	2,6900	840	,00
24/5/2004	2,7900	0,00%	2,7900	2,7900	2,7200	38.720	,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.%