Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

1,0000 €

-0,0300 (-2,91%)

Άνοιγμα 0,9700
Υψηλό 1,0000
Χαμηλό 0,9700

Όγκος 5
Τζίρος 4 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	1,1100	-1,77%	1,1300	1,1300	1,0800	3.881	4.289,35
07/2/2005	1,1300	-1,74%	1,1800	1,1800	1,1100	2.553	2.890,70
04/2/2005	1,1500	-0,86%	1,1100	1,1800	1,1100	2.514	2.817,74
03/2/2005	1,1600	2,65%	1,1100	1,1600	1,0700	2.337	2.633,79
02/2/2005	1,1300	3,67%	1,1000	1,1300	1,0800	1.273	1.401,85
01/2/2005	1,0900	0,00%	1,0500	1,1100	1,0500	1.478	1.624,95
31/1/2005	1,0900	-0,91%	1,1200	1,1400	1,0600	3.345	3.717,21
28/1/2005	1,1000	0,00%	1,0500	1,1000	1,0500	3.891	4.193,39
27/1/2005	1,1000	2,80%	1,0700	1,1100	1,0600	2.464	2.687,89
26/1/2005	1,0700	2,88%	1,0600	1,0700	1,0100	4.243	4.383,20
25/1/2005	1,0400	0,97%	0,9960	1,0600	0,9860	1.291	1.305,72
24/1/2005	1,0300	-3,74%	1,0200	1,0500	1,0200	1.714	1.752,79
21/1/2005	1,0700	0,94%	1,0100	1,0700	1,0100	2.366	2.479,29
20/1/2005	1,0600	-3,64%	1,0400	1,0800	1,0200	8.815	9.179,99
19/1/2005	1,1000	0,00%	1,0400	1,1100	1,0300	2.010	2.145,70
18/1/2005	1,1000	-2,65%	1,1300	1,1300	1,0500	3.097	3.342,75
17/1/2005	1,1300	19,32%	0,9170	1,1300	0,9170	11.784	11.768,10
14/1/2005	0,9470	-1,97%	0,9170	0,9560	0,9170	2.411	2.230,11
13/1/2005	0,9660	1,05%	0,9070	0,9760	0,9070	2.357	2.242,33
12/1/2005	0,9560	0,00%	0,9370	0,9560	0,9270	2.168	2.044,02
11/1/2005	0,9560	6,58%	0,8870	0,9660	0,8870	12.030	10.839,06
10/1/2005	0,8970	-3,24%	0,9270	0,9270	0,8870	6.502	5.949,73
07/1/2005	0,9270	-3,03%	0,9170	0,9270	0,9170	801	734,79
05/1/2005	0,9560	0,00%	0,8970	0,9560	0,8970	2.534	2.359,10
04/1/2005	0,9560	-1,04%	0,9070	0,9660	0,8870	7.265	6.691,20
03/1/2005	0,9660	-1,02%	0,9760	0,9760	0,9370	655	630,90
31/12/2004	0,9760	5,29%	0,9270	0,9760	0,9270	2.043	1.910,78
30/12/2004	0,9270	-2,11%	0,9070	0,9370	0,9070	782	723,83
29/12/2004	0,9470	2,16%	0,9070	0,9660	0,9070	2.798	2.644,35
28/12/2004	0,9270	0,00%	0,9470	0,9760	0,9270	3.107	2.908,27
27/12/2004	0,9270	-4,04%	0,9370	0,9370	0,9270	126	117,12
24/12/2004	0,9660	2,01%	0,9070	0,9660	0,8680	3.547	3.236,49
23/12/2004	0,9470	1,07%	0,9370	0,9470	0,9270	1.917	1.781,74
22/12/2004	0,9370	-1,99%	0,9560	0,9760	0,9370	1.939	1.828,52
21/12/2004	0,9560	-1,04%	0,9560	0,9560	0,9370	4.005	3.788,12
20/12/2004	0,9660	-3,01%	0,9660	0,9660	0,9470	1.718	1.642,82
17/12/2004	0,9960	2,05%	0,9760	0,9960	0,9660	466	456,82
16/12/2004	0,9760	-2,01%	0,9960	1,0200	0,9760	602	589,60
15/12/2004	0,9960	-6,04%	0,9960	0,9960	0,9960	486	483,34
14/12/2004	1,0600	0,95%	1,0300	1,0600	0,9860	3.150	3.204,10
13/12/2004	1,0500	1,94%	1,0300	1,0500	1,0300	324	333,77
10/12/2004	1,0300	-1,90%	1,0200	1,0300	1,0200	561	574,55
09/12/2004	1,0500	1,94%	1,0100	1,0500	1,0100	2.583	2.663,83
08/12/2004	1,0300	0,00%	1,0200	1,0300	1,0100	862	878,30
07/12/2004	1,0300	-0,96%	1,0400	1,0400	1,0300	1.943	2.002,50
06/12/2004	1,0400	-0,95%	1,0400	1,0400	1,0200	2.396	2.471,51
03/12/2004	1,0500	-2,78%	1,0500	1,0800	1,0500	2.520	2.668,51
02/12/2004	1,0800	0,93%	1,0300	1,0800	1,0300	2.090	2.229,02
01/12/2004	1,0700	-3,60%	1,0500	1,0700	1,0400	359	374,72
30/11/2004	1,1100	1,83%	1,0200	1,1100	1,0200	1.377	1.482,64
29/11/2004	1,0900	2,83%	1,0600	1,0900	0,9960	1.475	1.569,68
26/11/2004	1,0600	-3,64%	1,0300	1,1000	0,9960	5.463	5.571,35
25/11/2004	1,1000	6,80%	0,9860	1,1200	0,9860	3.205	3.388,55
24/11/2004	1,0300	-1,90%	1,0400	1,0600	0,9960	708	718,80
23/11/2004	1,0500	-0,94%	1,0400	1,0500	1,0100	561	575,09
22/11/2004	1,0600	-1,85%	1,0400	1,0600	1,0400	75	77,74
19/11/2004	1,0800	-3,57%	1,0700	1,0900	1,0700	398	429,98
18/11/2004	1,1200	-3,45%	1,1100	1,1400	1,1100	759	864,48
17/11/2004	1,1600	5,45%	1,0900	1,1700	1,0700	2.461	2.759,97
16/11/2004	1,1000	-5,17%	1,1000	1,1100	1,1000	303	335,38
15/11/2004	1,1600	3,57%	1,0700	1,1600	1,0700	2.106	2.354,52
12/11/2004	1,1200	-3,45%	1,1800	1,1800	1,1100	8.496	9.732,43
11/11/2004	1,1600	1,75%	1,1400	1,1700	1,0900	3.133	3.591,72
10/11/2004	1,1400	6,54%	1,0400	1,1600	1,0300	3.398	3.736,11
09/11/2004	1,0700	-2,73%	1,0100	1,1200	1,0100	2.302	2.489,73
08/11/2004	1,1000	3,77%	0,9960	1,1100	0,9960	7.735	8.309,37
05/11/2004	1,0600	2,91%	0,9760	1,0600	0,9760	651	663,82
04/11/2004	1,0300	4,46%	0,9270	1,0400	0,9270	2.413	2.402,11
03/11/2004	0,9860	2,07%	0,9560	0,9860	0,9560	1.421	1.389,58
02/11/2004	0,9660	-1,02%	0,9470	0,9660	0,9470	1.387	1.315,86
01/11/2004	0,9760	-1,01%	0,9860	0,9860	0,9470	2.076	2.009,83
29/10/2004	0,9860	-1,00%	0,9070	0,9860	0,8870	2.739	2.548,03
27/10/2004	0,9960	0,00%	0,9660	0,9960	0,9070	1.103	1.061,49
26/10/2004	0,9960	0,00%	0,9660	0,9960	0,9660	1.026	1.021,32
25/10/2004	0,9960	-3,30%	0,9860	0,9960	0,9660	1.961	1.918,51
22/10/2004	1,0300	0,00%	0,9860	1,0300	0,9860	1.207	1.235,99
21/10/2004	1,0300	0,98%	1,0400	1,0400	0,9860	796	814,32
20/10/2004	1,0200	0,99%	0,9660	1,0300	0,9660	8.249	8.135,06
19/10/2004	1,0100	2,43%	0,9860	1,0100	0,9470	1.128	853,80
18/10/2004	0,9860	-2,38%	0,9470	0,9860	0,8870	1.259	1.209,52
15/10/2004	1,0100	-0,98%	0,9760	1,0100	0,9470	1.001	954,84
14/10/2004	1,0200	2,41%	1,0300	1,0300	0,9660	141	142,19
13/10/2004	0,9960	3,11%	0,9660	0,9960	0,9470	1.477	1.413,54
12/10/2004	0,9660	-5,29%	0,9660	0,9660	0,9660	81	77,80
11/10/2004	1,0200	0,00%	0,9860	1,0300	0,9660	834	829,14
08/10/2004	1,0200	2,41%	0,9860	1,0300	0,9860	3.544	3.626,61
07/10/2004	0,9960	-2,35%	0,9760	1,0400	0,9760	3.284	3.353,74
06/10/2004	1,0200	-0,97%	0,9860	1,0300	0,9860	1.426	1.439,76
05/10/2004	1,0300	0,98%	0,9760	1,0300	0,9760	1.393	1.400,48
04/10/2004	1,0200	0,00%	0,9860	1,0200	0,9760	261	255,12
01/10/2004	1,0200	0,99%	0,9660	1,0200	0,9560	585	571,35
30/9/2004	1,0100	2,43%	0,9860	1,0100	0,9560	1.007	993,28
29/9/2004	0,9860	-3,33%	1,0200	1,0200	0,9860	4.844	4.797,78
28/9/2004	1,0200	0,00%	0,9960	1,0200	0,9860	1.899	1.876,82
27/9/2004	1,0200	-2,86%	1,0100	1,0200	0,9860	351	352,10
24/9/2004	1,0500	-0,94%	1,0100	1,0500	0,9470	1.767	1.725,12
23/9/2004	1,0600	0,95%	1,0100	1,0900	0,9470	7.145	7.138,65
22/9/2004	1,0500	-2,78%	1,0300	1,0600	1,0300	2.535	2.612,00
21/9/2004	1,0800	-3,57%	1,1200	1,1200	1,0500	593	660,60
20/9/2004	1,1200	0,00%	1,0600	1,1200	1,0600	3.004	3.242,34
17/9/2004	1,1200	-4,27%	1,0700	1,1700	1,0500	414	463,78
16/9/2004	1,1700	8,33%	1,0100	1,1700	0,9960	766	782,61
15/9/2004	1,0800	-2,70%	1,0300	1,0800	1,0300	225	242,84
14/9/2004	1,1100	-1,77%	1,0600	1,1300	1,0600	1.715	1.855,85
13/9/2004	1,1300	-7,38%	1,1200	1,1300	1,0900	1.339	1.499,10
10/9/2004	1,2200	0,00%	1,1200	1,2200	1,1200	962	1.165,48
09/9/2004	1,2200	-0,81%	1,1500	1,2200	1,1500	108	126,62
08/9/2004	1,2300	-2,38%	1,2300	1,2300	1,2300	204	251,16
07/9/2004	1,2600	6,78%	1,1100	1,2600	1,1100	938	1.144,51
06/9/2004	1,1800	-3,28%	1,2200	1,2200	1,1800	1.014	1.210,00
03/9/2004	1,2200	-0,81%	1,1800	1,2200	1,1500	66	78,20
02/9/2004	1,2300	0,00%	1,2300	1,2300	1,2300	1	1,14
01/9/2004	1,2300	-3,91%	1,1800	1,2400	1,1600	637	758,64
31/8/2004	1,2800	7,56%	1,1900	1,2800	1,1800	629	748,20
30/8/2004	1,1900	0,85%	1,0600	1,1900	1,0600	1.046	1.185,21
27/8/2004	1,1800	0,00%	1,1800	1,1800	1,1800	204	241,09
26/8/2004	1,1800	-9,23%	1,1900	1,1900	1,1800	761	903,00
25/8/2004	1,3000	0,00%	1,2900	1,3000	1,2200	347	428,02
24/8/2004	1,3000	-1,52%	1,3100	1,3100	1,1800	726	943,52
23/8/2004	1,3200	3,13%	1,1900	1,3200	1,1300	801	966,40
20/8/2004	1,2800	-1,54%	1,1600	1,4100	1,1600	1.045	1.381,88
19/8/2004	1,3000	6,56%	1,2900	1,3600	1,1800	1.278	1.559,90
18/8/2004	1,2200	-0,81%	1,2000	1,2200	1,2000	314	380,40
17/8/2004	1,2300	7,89%	1,1600	1,2300	1,1600	167	202,00
16/8/2004	1,1400	-7,32%	1,2800	1,2800	1,1400	1.630	1.931,58
12/8/2004	1,2300	-7,52%	1,2500	1,3200	1,1700	924	1.128,93
11/8/2004	1,3300	1,53%	1,2200	1,3800	1,2200	654	853,65
10/8/2004	1,3100	3,97%	1,3300	1,3700	1,1700	3.459	4.503,60
09/8/2004	1,2600	6,78%	1,1000	1,3000	1,1000	2.076	2.517,98
06/8/2004	1,1800	1,72%	1,0600	1,1800	1,0600	1.673	1.880,20
05/8/2004	1,1600	9,43%	1,0600	1,1600	1,0600	5.536	6.288,88
04/8/2004	1,0600	4,95%	0,9560	1,0600	0,9560	1.522	1.506,93
03/8/2004	1,0100	0,00%	0,9560	1,0100	0,9560	2.199	2.210,14
02/8/2004	1,0100	-6,48%	0,9560	1,0500	0,9560	2.731	2.781,90
30/7/2004	1,0800	-1,82%	1,0300	1,1200	1,0300	1.718	1.781,12
29/7/2004	1,1000	0,00%	1,0500	1,1000	1,0500	409	449,19
28/7/2004	1,1000	-1,79%	1,1500	1,1500	1,1000	1.450	1.671,60
27/7/2004	1,1200	5,66%	0,9960	1,1200	0,9960	2.099	2.278,92
26/7/2004	1,0600	4,95%	0,9560	1,0600	0,9370	2.448	2.469,30
23/7/2004	1,0100	3,48%	1,0100	1,0100	0,9470	928	929,91
22/7/2004	0,9760	0,00%	0,9470	0,9860	0,9470	3.155	3.075,63
21/7/2004	0,9760	-3,37%	0,9560	0,9860	0,9560	2.433	2.375,11
20/7/2004	1,0100	-1,94%	0,9470	1,0200	0,9470	5.813	5.670,47
19/7/2004	1,0300	-1,90%	0,9560	1,0400	0,9560	846	845,87
16/7/2004	1,0500	2,94%	1,0200	1,0500	0,9960	2.556	2.620,17
15/7/2004	1,0200	-3,77%	0,9960	1,0200	0,9860	4.217	4.228,36
14/7/2004	1,0600	0,00%	0,9960	1,0600	0,9960	1.156	1.183,30
13/7/2004	1,0600	0,00%	1,0600	1,0600	1,0100	1.341	1.388,82
12/7/2004	1,0600	3,92%	1,0100	1,0600	0,9960	892	,00
09/7/2004	1,0200	0,99%	0,9760	1,0200	0,9560	3.538	3.440,87
08/7/2004	1,0100	2,43%	0,9860	1,0300	0,9660	6.528	6.462,79
07/7/2004	0,9860	-3,33%	0,9860	1,1000	0,9860	2.105	2.094,04
06/7/2004	1,0200	-0,97%	1,0300	1,0500	0,9660	9.252	9.193,82
05/7/2004	1,0300	-4,63%	1,0900	1,0900	1,0300	184	200,10
02/7/2004	1,0800	0,00%	1,0800	1,0800	1,0100	5.865	6.124,20
01/7/2004	1,0800	-6,90%	1,1600	1,1600	1,0800	2.709	2.962,41
30/6/2004	1,1600	-4,13%	1,2300	1,2400	1,1600	682	799,78
29/6/2004	1,2100	-9,02%	1,2800	1,2800	1,2100	344	431,55
28/6/2004	1,3300	10,83%	1,1800	1,3300	1,1500	1.513	1.806,45
25/6/2004	1,2000	-4,76%	1,2000	1,2000	1,2000	103	124,36
24/6/2004	1,2600	-1,56%	1,3000	1,3000	1,2300	3.335	4.232,56
23/6/2004	1,2800	-5,19%	1,3100	1,3400	1,2800	3.795	4.962,55
22/6/2004	1,3500	-3,57%	1,3000	1,3500	1,3000	520	701,26
21/6/2004	1,4000	7,69%	1,3200	1,4000	1,3000	1.157	1.539,86
18/6/2004	1,3000	-2,26%	1,2900	1,3300	1,2900	1.100	1.460,81
17/6/2004	1,3300	-2,92%	1,3100	1,3700	1,2900	4.285	5.681,85
16/6/2004	1,3700	0,00%	1,3300	1,3800	1,3200	2.826	3.839,39
15/6/2004	1,3700	0,00%	1,3700	1,4000	1,3200	599	803,25
14/6/2004	1,3700	-0,72%	1,3800	1,3800	1,3700	2.048	2.815,22
11/6/2004	1,3800	0,00%	1,3800	1,4000	1,3800	1.242	1.714,80
10/6/2004	1,3800	-2,82%	1,3800	1,3900	1,3800	333	457,68
09/6/2004	1,4200	0,00%	1,3800	1,4200	1,3800	3.799	5.363,30
08/6/2004	1,4200	1,43%	1,3000	1,4200	1,3000	2.815	3.967,52
07/6/2004	1,4000	0,72%	1,3700	1,4000	1,3300	6.264	8.590,48
04/6/2004	1,3900	-2,11%	1,3400	1,4400	1,3300	7.013	9.497,12
03/6/2004	1,4200	2,16%	1,3700	1,4200	1,3600	1.711	2.389,57
02/6/2004	1,3900	-0,71%	1,4200	1,4300	1,3900	2.604	3.672,79
01/6/2004	1,4000	1,45%	1,3900	1,4000	1,3900	6.179	8.599,88
28/5/2004	1,3800	2,99%	1,2800	1,3800	1,2800	468	622,25
27/5/2004	1,3400	-2,90%	1,3800	1,3800	1,3400	552	751,76
26/5/2004	1,3800	2,22%	1,3100	1,4000	1,3100	1.388	1.854,63
25/5/2004	1,3500	2,27%	1,3000	1,3500	1,2800	2.789	3.653,90
24/5/2004	1,3200	0,76%	1,3000	1,3400	1,3000	3.704	4.916,61
21/5/2004	1,3100	0,00%	1,3100	1,3200	1,3100	1.561	2.056,15
20/5/2004	1,3100	-2,24%	1,3700	1,3700	1,3100	1.808	2.405,03
19/5/2004	1,3400	2,29%	1,2900	1,3400	1,2900	2.253	2.993,94
18/5/2004	1,3100	-7,09%	1,4000	1,4300	1,2800	23.797	31.320,15
17/5/2004	1,4100	6,02%	1,2800	1,4500	1,2500	7.271	9.480,86
14/5/2004	1,3300	-3,62%	1,3800	1,3800	1,3300	838	1.121,80
13/5/2004	1,3800	0,00%	1,2900	1,4300	1,2900	1.101	1.542,96
12/5/2004	1,3800	-1,43%	1,4000	1,4300	1,3800	519	726,27
11/5/2004	1,4000	0,00%	1,3500	1,4100	1,3500	476	662,88
10/5/2004	1,4000	-1,41%	1,3500	1,4000	1,3300	954	1.320,45
07/5/2004	1,4200	-3,40%	1,4300	1,4300	1,3800	13.301	18.749,69
06/5/2004	1,4700	-0,68%	1,5100	1,5100	1,4100	7.113	10.304,54
05/5/2004	1,4800	-10,84%	1,5300	1,6000	1,4600	5.928	9.063,68
04/5/2004	1,6600	-5,14%	1,7700	1,9200	1,6200	29.426	50.927,35
03/5/2004	1,7500	16,67%	1,4300	1,7700	1,4300	28.815	46.128,70
30/4/2004	1,5000	2,04%	1,4500	1,5000	1,4400	2.806	4.056,67
29/4/2004	1,4700	-3,29%	1,5000	1,5000	1,4600	1.644	2.413,13
28/4/2004	1,5200	-1,94%	1,5800	1,5800	1,4600	4.423	6.658,71
27/4/2004	1,5500	-0,64%	1,4900	1,5600	1,4900	4.552	6.874,83
26/4/2004	1,5600	0,00%	1,4800	1,5600	1,4800	440	672,81
23/4/2004	1,5600	0,00%	1,5000	1,5800	1,5000	1.456	2.241,79
22/4/2004	1,5600	4,00%	1,5000	1,5700	1,4800	2.262	3.414,00
21/4/2004	1,5000	-5,06%	1,5200	1,5500	1,5000	825	1.248,71
20/4/2004	1,5800	0,00%	1,5400	1,5800	1,5400	276	431,46
19/4/2004	1,5800	-2,47%	1,5100	1,5800	1,5100	1.161	1.789,65
16/4/2004	1,6200	3,85%	1,5500	1,6200	1,5500	595	941,71
15/4/2004	1,5600	-4,88%	1,5600	1,6400	1,5500	286	451,07
14/4/2004	1,6400	3,80%	1,5300	1,6400	1,5300	207	334,36
13/4/2004	1,5800	-2,47%	1,6300	1,6300	1,5800	116	187,34
08/4/2004	1,6200	3,18%	1,6500	1,6500	1,5600	1.085	1.777,70
07/4/2004	1,5700	0,00%	1,6100	1,6100	1,5100	1.668	2.590,54
06/4/2004	1,5700	-1,88%	1,5800	1,6300	1,5500	341	540,76
05/4/2004	1,6000	-2,44%	1,5300	1,6000	1,5000	1.568	2.400,69
02/4/2004	1,6400	1,23%	1,5300	1,6700	1,5300	561	905,33
01/4/2004	1,6200	1,25%	1,6000	1,6200	1,5500	1.156	1.833,80
31/3/2004	1,6000	-1,23%	1,5900	1,6500	1,5900	2.593	4.181,79
30/3/2004	1,6200	0,00%	1,5800	1,6500	1,5800	2.370	3.839,48
29/3/2004	1,6200	1,89%	1,6300	1,6500	1,6200	4.792	7.793,76
26/3/2004	1,5900	7,43%	1,5200	1,6000	1,5100	2.418	3.731,58
24/3/2004	1,4800	0,00%	1,4900	1,4900	1,4800	2.316	3.432,80
23/3/2004	1,4800	3,50%	1,4300	1,4800	1,3600	904	1.282,44
22/3/2004	1,4300	-5,30%	1,3900	1,4300	1,2500	4.955	6.624,83
19/3/2004	1,5100	-3,21%	1,5300	1,5300	1,3900	10.039	14.615,19
18/3/2004	1,5600	-7,14%	1,6300	1,6600	1,5500	2.242	3.577,10
17/3/2004	1,6800	1,20%	1,6200	1,7300	1,6200	229	383,16
16/3/2004	1,6600	-1,78%	1,6200	1,7100	1,6200	807	1.356,43
15/3/2004	1,6900	-1,74%	1,7000	1,7000	1,6100	1.531	2.561,40
12/3/2004	1,7200	1,78%	1,6600	1,7200	1,6600	785	1.305,58
11/3/2004	1,6900	-4,52%	1,6800	1,7300	1,6000	5.571	9.283,74
10/3/2004	1,7700	-4,32%	1,7800	1,8100	1,7700	2.208	3.925,33
09/3/2004	1,8500	-1,07%	1,9000	1,9000	1,7700	508	949,82
08/3/2004	1,8700	5,65%	1,7700	1,8700	1,7700	1.656	3.043,40
05/3/2004	1,7700	-1,12%	1,8300	1,8300	1,7700	5.653	10.059,26
04/3/2004	1,7900	1,13%	1,6800	1,8200	1,6800	1.281	2.281,20
03/3/2004	1,7700	-0,56%	1,7200	1,7700	1,7100	752	1.295,91
02/3/2004	1,7800	-0,56%	1,7800	1,7800	1,7300	1.651	2.929,94
01/3/2004	1,7900	-1,65%	1,7700	1,8300	1,7600	2.619	4.658,15
27/2/2004	1,8200	1,68%	1,7500	1,8200	1,7400	4.615	8.254,34
26/2/2004	1,7900	1,13%	1,7700	1,7900	1,7700	5.072	9.023,15
25/2/2004	1,7700	-4,32%	1,7600	1,7700	1,7600	2.075	3.681,42
24/2/2004	1,8500	-0,54%	1,7600	1,8600	1,7600	2.148	3.848,78
20/2/2004	1,8600	-0,53%	1,7800	1,8600	1,7800	808	1.476,99
19/2/2004	1,8700	-0,53%	1,8800	1,8800	1,8000	5.623	10.507,61
18/2/2004	1,8800	3,87%	1,8800	1,8800	1,7900	2.072	3.806,35
17/2/2004	1,8100	2,26%	1,7600	1,8100	1,7500	1.064	1.911,91
16/2/2004	1,7700	-0,56%	1,7400	1,8200	1,7400	1.122	1.988,69
13/2/2004	1,7800	-2,20%	1,7800	1,8100	1,7700	655	1.164,24
12/2/2004	1,8200	0,00%	1,8200	1,8300	1,7400	2.735	4.894,47
11/2/2004	1,8200	0,00%	1,8200	1,8500	1,8200	1.448	2.641,86
10/2/2004	1,8200	-1,09%	1,7400	1,8200	1,7400	2.111	,00
09/2/2004	1,8400	2,79%	1,9000	1,9000	1,7700	3.796	6.801,17
06/2/2004	1,7900	-8,67%	1,8700	1,9200	1,7800	2.434	4.460,26
05/2/2004	1,9600	0,00%	1,8900	1,9600	1,8700	1.385	2.649,17
04/2/2004	1,9600	-0,51%	1,8700	1,9600	1,8700	1.959	3.752,05
03/2/2004	1,9700	1,55%	1,8500	1,9700	1,8400	2.363	4.422,35
02/2/2004	1,9400	1,04%	1,8500	1,9500	1,8200	3.806	7.187,17
30/1/2004	1,9200	4,35%	1,8600	1,9500	1,8600	6.925	13.108,81
29/1/2004	1,8400	2,79%	1,7700	1,8600	1,7700	5.128	9.337,33
28/1/2004	1,7900	-5,79%	1,8100	1,8500	1,7900	4.247	7.695,86
27/1/2004	1,9000	-2,56%	1,9100	1,9600	1,8700	8.510	16.265,16
26/1/2004	1,9500	-8,45%	2,1300	2,1300	1,9200	3.633	7.178,36
23/1/2004	2,1300	0,00%	2,0700	2,1300	1,9600	1.745	3.595,93
22/1/2004	2,1300	0,00%	2,1200	2,1700	2,0600	2.907	6.066,25
21/1/2004	2,1300	2,40%	2,1300	2,1400	2,0100	3.038	6.416,23
20/1/2004	2,0800	0,48%	2,0700	2,1300	2,0000	7.247	15.033,28
19/1/2004	2,0700	0,98%	1,9800	2,1100	1,9800	5.366	11.072,89
16/1/2004	2,0500	-0,49%	1,9800	2,0600	1,9800	683	1.393,82
15/1/2004	2,0600	-2,37%	1,9900	2,1000	1,9900	4.972	10.175,59
14/1/2004	2,1100	0,00%	2,0100	2,1200	2,0000	6.117	12.556,03
13/1/2004	2,1100	1,44%	2,0400	2,1700	1,9800	43.199	91.094,19
12/1/2004	2,0800	1,96%	1,9300	2,0900	1,9300	8.557	17.670,37
09/1/2004	2,0400	10,27%	1,8500	2,0400	1,7900	18.475	35.485,80
08/1/2004	1,8500	-3,14%	1,9100	1,9100	1,8500	2.844	5.330,44
07/1/2004	1,9100	1,60%	1,9000	1,9500	1,8500	10.625	20.351,17
05/1/2004	1,8800	1,08%	1,8900	1,9300	1,8100	3.750	7.111,30
02/1/2004	1,8600	10,71%	1,7200	1,8600	1,7000	6.406	11.613,83
31/12/2003	1,6800	3,07%	1,6500	1,6800	1,6500	2.972	4.906,18
30/12/2003	1,6300	3,82%	1,6300	1,6400	1,5600	4.570	7.235,36
29/12/2003	1,5700	0,64%	1,5800	1,6500	1,5600	3.226	5.049,41
24/12/2003	1,5600	-3,11%	1,5500	1,6300	1,5500	258	403,71
23/12/2003	1,6100	-3,59%	1,6100	1,6100	1,6100	63	,00
22/12/2003	1,6700	1,21%	1,6600	1,6700	1,6000	1.395	2.296,34
19/12/2003	1,6500	2,48%	1,7000	1,7000	1,6100	2.707	,00
18/12/2003	1,6100	-2,42%	1,7700	1,7700	1,5900	5.225	8.619,63
17/12/2003	1,6500	1,23%	1,5800	1,6500	1,5600	3.523	5.706,03
16/12/2003	1,6300	-5,23%	1,6300	1,7300	1,5800	1.683	2.706,38
15/12/2003	1,7200	-1,71%	1,7400	1,7600	1,7200	743	1.300,07
12/12/2003	1,7500	0,00%	1,7300	1,7500	1,6900	672	1.149,40
11/12/2003	1,7500	0,57%	1,7700	1,7700	1,6900	788	1.372,65
10/12/2003	1,7400	-1,14%	1,7200	1,7400	1,7000	695	1.191,75
09/12/2003	1,7600	-1,12%	1,6900	1,7700	1,6900	1.649	2.832,08
08/12/2003	1,7800	-0,56%	1,7300	1,7800	1,7000	700	1.207,92
05/12/2003	1,7900	0,00%	1,7700	1,7900	1,7700	1.031	1.830,17
04/12/2003	1,7900	-1,65%	1,7800	1,7900	1,7700	478	853,29
03/12/2003	1,8200	0,00%	1,7900	1,8200	1,7600	2.031	3.600,35
02/12/2003	1,8200	0,00%	1,7700	1,8500	1,7700	1.212	2.176,54
01/12/2003	1,8200	0,00%	1,7700	1,8200	1,7500	1.784	3.155,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%