Συνεχης ενημερωση

ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)

0,1400 €

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
02/3/2005	1,5600	0,00%	1,5600	1,6800	1,5200	3.284	5.155,08
01/3/2005	1,5600	-7,14%	1,6200	1,6200	1,5400	841	1.320,90
28/2/2005	1,6800	0,00%	1,7000	1,7000	1,6800	1.536	2.594,85
25/2/2005	1,6800	-1,18%	1,6800	1,7400	1,6400	4.893	8.240,20
24/2/2005	1,7000	-1,16%	1,7000	1,8000	1,7000	4.244	7.345,00
23/2/2005	1,7200	-1,15%	1,7400	1,8000	1,7000	4.194	7.255,68
22/2/2005	1,7400	3,57%	1,6600	1,7400	1,6600	1.723	2.917,05
21/2/2005	1,6800	-14,29%	1,8800	1,9400	1,6600	37.070	66.334,90
18/2/2005	1,9600	-3,92%	1,9200	2,0000	1,9000	855	1.652,30
17/2/2005	2,0400	-0,97%	1,9800	2,0400	1,9400	1.956	3.845,83
16/2/2005	2,0600	-2,83%	2,0200	2,1600	1,9800	2.942	5.900,14
15/2/2005	2,1200	3,92%	1,9400	2,1600	1,9400	3.632	7.369,95
14/2/2005	2,0400	-0,97%	1,9600	2,0400	1,9400	3.234	6.361,30
11/2/2005	2,0600	0,98%	2,0600	2,0600	1,9800	1.578	3.178,30
10/2/2005	2,0400	5,15%	1,8600	2,0600	1,8600	16.061	32.583,50
09/2/2005	1,9400	1,04%	1,8600	1,9800	1,8600	3.304	6.249,85
08/2/2005	1,9200	7,87%	1,7800	1,9400	1,7600	12.187	22.869,10
07/2/2005	1,7800	4,71%	1,7200	1,8200	1,7000	1.261	2.188,45
04/2/2005	1,7000	1,19%	1,6800	1,7000	1,6800	1.325	2.252,19
03/2/2005	1,6800	1,20%	1,6000	1,6800	1,6000	1.027	1.679,95
02/2/2005	1,6600	-2,35%	1,6600	1,6800	1,6400	4.412	7.259,52
01/2/2005	1,7000	-3,41%	1,7200	1,7200	1,6600	5.230	8.897,69
31/1/2005	1,7600	0,00%	1,7800	1,8600	1,7200	5.182	9.379,00
28/1/2005	1,7600	4,76%	1,6800	1,8600	1,6800	14.965	26.814,70
27/1/2005	1,6800	0,00%	1,6800	1,6800	1,6000	7.821	12.954,30
26/1/2005	1,6800	3,70%	1,6400	1,6800	1,6200	5.566	9.271,70
25/1/2005	1,6200	-3,57%	1,6800	1,7000	1,6000	18.087	29.511,40
24/1/2005	1,6800	-1,18%	1,7000	1,7200	1,5600	8.511	13.642,20
21/1/2005	1,7000	0,00%	1,7000	1,7000	1,6000	3.479	5.682,38
20/1/2005	1,7000	-5,56%	1,7600	1,8600	1,6800	11.191	19.161,70
19/1/2005	1,8000	4,65%	1,6200	1,8000	1,6200	9.017	15.519,00
18/1/2005	1,7200	3,61%	1,5400	1,7200	1,5400	1.731	2.813,80
17/1/2005	1,6600	6,41%	1,5600	1,6800	1,5200	565	920,70
14/1/2005	1,5600	8,33%	1,4800	1,5800	1,4400	8.286	12.056,61
13/1/2005	1,4400	-2,70%	1,3800	1,5000	1,3800	3.863	5.611,90
12/1/2005	1,4800	5,71%	1,4400	1,5200	1,4200	9.627	14.004,10
11/1/2005	1,4000	-7,89%	1,4200	1,5000	1,4000	15.415	22.334,40
10/1/2005	1,5200	-9,52%	1,5600	1,6200	1,5200	1.726	2.742,20
07/1/2005	1,6800	1,20%	1,7200	1,7400	1,6400	84	141,60
05/1/2005	1,6600	-1,19%	1,6800	1,6800	1,5800	1.987	3.270,50
04/1/2005	1,6800	-1,18%	1,6800	1,6800	1,5600	1.646	2.670,92
03/1/2005	1,7000	-1,16%	1,7600	1,8000	1,6800	2.121	3.731,50
31/12/2004	1,7200	-1,15%	1,6800	1,8000	1,6800	618	1.088,82
30/12/2004	1,7400	3,57%	1,5800	1,7400	1,5800	994	1.678,55
29/12/2004	1,6800	1,20%	1,6200	1,7000	1,6200	1.086	1.770,60
28/12/2004	1,6600	1,22%	1,6400	1,7000	1,6400	3.145	5.322,10
27/12/2004	1,6400	1,23%	1,5200	1,7600	1,5200	9.961	16.488,70
24/12/2004	1,6200	0,00%	1,6200	1,6200	1,6000	1.934	3.117,00
23/12/2004	1,6200	-4,71%	1,7800	1,7800	1,5200	22.347	35.327,25
22/12/2004	1,7000	-11,46%	1,9200	1,9200	1,7000	57.213	107.461,93
21/12/2004	1,9200	3,23%	1,9800	1,9800	1,8200	4.996	9.327,40
20/12/2004	1,8600	-3,12%	1,8600	1,8600	1,7800	6.663	12.096,30
17/12/2004	1,9200	-4,95%	1,8800	1,9600	1,7800	23.878	44.944,59
16/12/2004	2,0200	0,00%	2,0000	2,0200	1,9400	4.896	9.646,35
15/12/2004	2,0200	-4,72%	2,0200	2,0400	2,0200	473	957,00
14/12/2004	2,1200	3,92%	2,0600	2,1200	2,0400	10.915	23.002,20
13/12/2004	2,0400	-1,92%	2,0800	2,0800	1,9600	3.177	6.489,15
10/12/2004	2,0800	-3,70%	2,1000	2,1000	2,0800	1.403	2.923,50
09/12/2004	2,1600	0,93%	2,1400	2,1600	2,0800	1.169	2.469,43
08/12/2004	2,1400	1,90%	2,0600	2,2400	2,0600	3.752	8.083,60
07/12/2004	2,1000	-5,41%	2,1600	2,1600	2,1000	2.305	4.907,70
06/12/2004	2,2200	-0,89%	2,2200	2,2200	2,2200	593	1.320,05
03/12/2004	2,2400	-5,88%	2,3000	2,3600	2,2400	7.503	16.878,90
02/12/2004	2,3800	-1,65%	2,3600	2,4400	2,3400	862	2.029,08
01/12/2004	2,4200	0,00%	2,3800	2,4600	2,3200	4.631	10.946,60
30/11/2004	2,4200	2,54%	2,3600	2,4200	2,2200	4.453	10.264,10
29/11/2004	2,3600	0,85%	2,2600	2,3600	2,2400	863	1.959,00
26/11/2004	2,3400	1,74%	2,2400	2,3400	2,2200	15.179	35.072,10
25/11/2004	2,3000	3,60%	2,1600	2,3400	2,1400	9.735	22.343,38
24/11/2004	2,2200	-4,31%	2,3000	2,3000	2,2000	7.554	16.757,51
23/11/2004	2,3200	-0,85%	2,3000	2,3800	2,2800	6.145	14.195,23
22/11/2004	2,3400	1,74%	2,3600	2,3600	2,2600	11.970	27.743,03
19/11/2004	2,3000	-2,54%	2,3600	2,3800	2,3000	4.665	10.850,00
18/11/2004	2,3600	-0,84%	2,4000	2,4600	2,3400	12.424	29.752,80
17/11/2004	2,3800	4,39%	2,3400	2,4200	2,3400	6.844	16.322,70
16/11/2004	2,2800	-6,56%	2,3800	2,3800	2,2600	19.476	45.274,90
15/11/2004	2,4400	-5,43%	2,5200	2,5600	2,4400	3.993	9.926,72
12/11/2004	2,5800	2,38%	2,4800	2,6200	2,4000	19.990	50.484,03
11/11/2004	2,5200	-5,26%	2,6400	2,6600	2,3600	66.433	166.710,74
10/11/2004	2,6600	-6,34%	2,8600	2,8600	2,6400	85.141	229.550,57
09/11/2004	2,8400	2,90%	2,6400	2,8800	2,6400	35.761	96.072,88
08/11/2004	2,7600	-2,13%	2,8800	2,9000	2,6400	663	1.804,44
05/11/2004	2,8200	-0,70%	2,7400	2,8200	2,7400	47	130,09
04/11/2004	2,8400	2,16%	2,8200	2,8400	2,7400	1.439	3.988,93
03/11/2004	2,7800	1,46%	2,7400	2,8800	2,7400	3.609	9.971,75
02/11/2004	2,7400	-4,20%	2,7600	2,8400	2,7400	7.949	22.121,99
01/11/2004	2,8600	4,38%	2,7800	2,8800	2,5600	11.539	31.501,40
29/10/2004	2,7400	0,00%	2,7400	2,7800	2,6600	1.562	4.238,30
27/10/2004	2,7400	-4,20%	2,8000	2,8400	2,7400	1.483	4.175,00
26/10/2004	2,8600	-1,38%	2,8800	3,0600	2,7600	12.749	37.019,90
25/10/2004	2,9000	-0,68%	2,8400	2,9200	2,7400	12.107	35.023,37
22/10/2004	2,9200	-2,01%	2,8800	2,9800	2,8600	434	1.259,30
21/10/2004	2,9800	-1,97%	3,0400	3,0400	2,9000	5.499	16.079,07
20/10/2004	3,0400	4,83%	2,7800	3,0400	2,7000	14.105	40.932,69
19/10/2004	2,9000	-0,68%	2,7800	2,9200	2,6600	42.491	15.241,00
18/10/2004	2,9200	0,00%	2,8800	2,9200	2,8000	977	2.801,95
15/10/2004	2,9200	0,00%	2,9200	2,9200	2,9200		,00
14/10/2004	2,9200	0,00%	2,9200	2,9400	2,8800	6.627	19.293,98
13/10/2004	2,9200	1,39%	2,8000	2,9400	2,7000	7.745	21.677,05
12/10/2004	2,8800	-5,26%	2,9000	3,0000	2,8000	3.067	8.756,10
11/10/2004	3,0400	0,00%	2,9600	3,1400	2,9600	2.747	8.451,25
08/10/2004	3,0400	-1,94%	3,0000	3,1000	2,9800	2.703	8.250,35
07/10/2004	3,1000	-1,27%	3,1600	3,1800	2,7800	31.604	93.887,90
06/10/2004	3,1400	-1,26%	2,8400	3,2000	2,8400	234	720,60
05/10/2004	3,1800	0,00%	2,9800	3,1800	2,9800	17	51,90
04/10/2004	3,1800	-1,85%	3,1000	3,2200	3,0000	1.770	5.370,70
01/10/2004	3,2400	0,62%	3,1400	3,2400	3,1400	178	560,90
30/9/2004	3,2200	-0,62%	3,2600	3,2600	3,1400	2.678	8.633,10
29/9/2004	3,2400	0,00%	3,2400	3,2400	3,0400	17.213	55.345,40
28/9/2004	3,2400	10,96%	2,9200	3,2400	2,8800	13.609	41.822,20
27/9/2004	2,9200	-6,41%	2,7600	3,1200	2,7600	1.795	5.165,00
24/9/2004	3,1200	1,96%	3,3000	3,4200	3,1200	4.884	15.388,00
23/9/2004	3,0600	-0,65%	3,0600	3,1200	2,9200	933	2.808,00
22/9/2004	3,0800	0,00%	3,1200	3,1200	2,9200	362	1.126,00
21/9/2004	3,0800	1,99%	2,8000	3,1200	2,8000	2.783	8.362,00
20/9/2004	3,0200	2,72%	2,9400	3,0600	2,9200	640	1.910,60
17/9/2004	2,9400	-1,34%	2,9200	2,9400	2,9200	112	326,60
16/9/2004	2,9800	0,00%	3,0000	3,0200	2,9400	8.920	26.298,20
15/9/2004	2,9800	0,00%	2,9400	3,0600	2,9200	2.714	8.111,80
14/9/2004	2,9800	0,68%	3,0800	3,0800	2,8600	1.239	3.599,40
13/9/2004	2,9600	1,37%	2,9400	2,9800	2,9400	5.260	15.500,80
10/9/2004	2,9200	-5,19%	3,0200	3,0400	2,9200	1.002	2.944,80
09/9/2004	3,0800	0,00%	3,0800	3,0800	3,0800		,00
08/9/2004	3,0800	0,00%	2,9000	3,0800	2,8800	251	738,80
07/9/2004	3,0800	1,99%	2,9200	3,0800	2,9200	25.395	77.037,00
06/9/2004	3,0200	-3,21%	2,9200	3,0200	2,8200	1.350	3.905,80
03/9/2004	3,1200	-0,64%	2,9400	3,1200	2,9400	28	84,40
02/9/2004	3,1400	-0,63%	2,9600	3,1400	2,9600	28	85,00
01/9/2004	3,1600	-3,07%	2,9800	3,2000	2,9800	24.672	78.677,60
31/8/2004	3,2600	7,95%	3,2400	3,3600	3,0200	3.061	9.589,40
30/8/2004	3,0200	-1,95%	2,9800	3,0200	2,9800	265	794,00
27/8/2004	3,0800	0,00%	2,8600	3,0800	2,8400	919	2.702,40
26/8/2004	3,0800	-0,65%	3,0800	3,0800	3,0800	974	2.996,00
25/8/2004	3,1000	0,00%	2,9600	3,1200	2,9000	3.034	9.009,00
24/8/2004	3,1000	2,65%	3,1000	3,1800	2,8000	2.254	6.669,20
23/8/2004	3,0200	-3,82%	2,8000	3,0400	2,8000	1.545	4.590,60
20/8/2004	3,1400	0,00%	3,1400	3,1400	3,1400		,00
19/8/2004	3,1400	-1,26%	3,0800	3,1400	3,0400	766	2.362,00
18/8/2004	3,1800	1,92%	3,1200	3,1800	3,1200	4.286	13.488,80
17/8/2004	3,1200	9,09%	2,9800	3,1200	2,8400	2.811	8.437,00
16/8/2004	2,8600	-5,92%	3,0400	3,1800	2,8400	4.244	13.139,00
12/8/2004	3,0400	-1,94%	3,1200	3,1600	2,9400	2.852	8.802,40
11/8/2004	3,1000	1,31%	3,0600	3,1600	2,9400	181	552,00
10/8/2004	3,0600	-1,29%	3,0400	3,0600	3,0000	835	2.520,00
09/8/2004	3,1000	-1,27%	3,0400	3,1000	2,9600	251	758,60
06/8/2004	3,1400	0,00%	3,1400	3,1400	3,1400		,00
05/8/2004	3,1400	1,95%	3,0600	3,1400	3,0600	2.380	7.288,80
04/8/2004	3,0800	0,00%	3,0800	3,0800	3,0800		,00
03/8/2004	3,0800	-1,28%	3,0600	3,0800	2,9400	3.173	9.538,60
02/8/2004	3,1200	3,31%	2,8800	3,1200	2,8800	2.046	5.935,80
30/7/2004	3,0200	-1,31%	3,0000	3,0600	2,9200	10.214	30.595,80
29/7/2004	3,0600	2,00%	3,0800	3,2000	2,8800	27.635	83.606,20
28/7/2004	3,0000	-4,46%	3,1400	3,1600	2,8800	8.669	26.290,60
27/7/2004	3,1400	-7,65%	3,2400	3,3000	3,1200	7.403	23.539,60
26/7/2004	3,4000	0,00%	3,1200	3,4800	3,1200	4.801	15.501,40
23/7/2004	3,4000	6,25%	3,4200	3,4800	3,1200	45.169	151.951,40
22/7/2004	3,2000	4,58%	3,0400	3,2000	3,0000	710	2.141,60
21/7/2004	3,0600	2,00%	2,9000	3,1400	2,9000	5.246	16.074,20
20/7/2004	3,0000	-2,60%	3,0600	3,0600	2,9000	2.449	7.167,40
19/7/2004	3,0800	-4,35%	2,9600	3,3400	2,9200	33.355	109.035,00
16/7/2004	3,2200	1,90%	3,2400	3,4800	3,0200	2.296	7.158,60
15/7/2004	3,1600	-3,07%	3,1200	3,1600	3,0200	5.678	17.526,20
14/7/2004	3,2600	0,00%	3,2600	3,3800	3,2400	237	778,80
13/7/2004	3,2600	-5,78%	3,3400	3,4400	3,0800	33.786	114.083,00
12/7/2004	3,4600	8,12%	2,8800	3,4600	2,8800	334	984,40
09/7/2004	3,2000	-1,23%	2,9200	3,2200	2,9200	2.728	8.226,40
08/7/2004	3,2400	0,00%	3,2200	3,2400	3,2200	251	806,60
07/7/2004	3,2400	-2,99%	3,2200	3,2400	3,1800	2.199	7.053,00
06/7/2004	3,3400	0,00%	3,3400	3,3400	3,3400		,00
05/7/2004	3,3400	-1,18%	3,2400	3,3400	3,2400	98	323,60
02/7/2004	3,3800	3,68%	3,6000	3,6000	3,2400	710	2.407,00
01/7/2004	3,2600	-1,81%	3,2000	3,2800	3,2000	2.644	8.505,60
30/6/2004	3,3200	1,22%	3,2400	3,3600	3,2000	28.651	94.973,40
29/6/2004	3,2800	-4,65%	3,2400	3,4400	3,2000	16.796	57.043,80
28/6/2004	3,4400	8,18%	3,2000	3,4400	3,2000	36.124	115.935,60
25/6/2004	3,1800	-1,24%	3,0600	3,1800	3,0600	1.030	3.183,20
24/6/2004	3,2200	-7,47%	3,1000	3,2600	3,0400	9.936	31.047,60
23/6/2004	3,4800	0,00%	3,4800	3,4800	3,4800		,00
22/6/2004	3,4800	1,16%	3,3000	3,4800	3,3000	585	1.936,60
21/6/2004	3,4400	-1,15%	3,3200	3,6600	3,3200	459	1.583,00
18/6/2004	3,4800	-1,14%	3,3200	3,4800	3,3200	42	143,20
17/6/2004	3,5200	0,00%	3,5200	3,5200	3,5200		,00
16/6/2004	3,5200	0,00%	3,5200	3,5200	3,5200		,00
15/6/2004	3,5200	0,57%	3,3400	3,5200	3,3400	1.906	6.471,60
14/6/2004	3,5000	-2,78%	3,4000	3,5000	3,4000	849	2.896,80
11/6/2004	3,6000	0,00%	3,6000	3,6000	3,6000		,00
10/6/2004	3,6000	0,00%	3,6000	3,6000	3,6000	223	800,00
09/6/2004	3,6000	-0,55%	3,5400	3,6600	3,5000	13.943	49.953,40
08/6/2004	3,6200	-1,63%	3,3000	3,6200	3,3000	70	242,20
07/6/2004	3,6800	0,00%	3,6800	3,6800	3,6800		,00
04/6/2004	3,6800	-1,08%	3,5000	3,6800	3,5000	12.022	43.601,80
03/6/2004	3,7200	-0,53%	3,6200	3,7200	3,6000	4.704	17.365,40
02/6/2004	3,7400	1,08%	3,7800	3,7800	3,6000	15.877	58.762,00
01/6/2004	3,7000	-1,07%	3,6200	3,7400	3,5600	654	2.375,20
28/5/2004	3,7400	-2,60%	3,7000	3,7400	3,7000	9.755	36.242,00
27/5/2004	3,8400	1,05%	3,8600	3,8600	3,8000	4.105	15.792,60
26/5/2004	3,8000	-1,04%	3,8000	3,9200	3,7000	92.730	359.116,40
25/5/2004	3,8400	-0,52%	3,7200	3,8400	3,6200	3.841	14.154,40
24/5/2004	3,8600	1,05%	3,8000	3,9600	3,7000	70.578	274.861,60
21/5/2004	3,8200	0,53%	3,6200	3,8200	3,6200	4.300	16.068,40
20/5/2004	3,8000	-1,04%	3,8400	3,9200	3,6800	34.204	131.697,40
19/5/2004	3,8400	3,78%	3,7200	3,9600	3,7000	22.390	83.817,00
18/5/2004	3,7000	5,71%	3,6200	3,7400	3,4600	39.463	144.550,20
17/5/2004	3,5000	-5,41%	3,5600	3,6400	3,5000	9.950	35.872,40
14/5/2004	3,7000	2,21%	3,6200	3,7000	3,5200	13.943	50.472,80
13/5/2004	3,6200	0,00%	3,7000	3,7000	3,5600	10.450	38.245,60
12/5/2004	3,6200	0,00%	3,6200	3,6600	3,5600	6.485	23.286,20
11/5/2004	3,6200	0,56%	3,6000	3,6200	3,5800	7.459	26.874,40
10/5/2004	3,6000	1,12%	3,5200	3,6000	3,5000	1.809	6.382,00
07/5/2004	3,5600	0,56%	3,6200	3,6200	3,5600	7.361	26.534,00
06/5/2004	3,5400	4,12%	3,4000	3,6200	3,4000	50.429	172.643,00
05/5/2004	3,4000	-2,30%	3,4600	3,4600	3,3800	49.399	167.237,00
04/5/2004	3,4800	-3,87%	3,6000	3,6200	3,4400	82.698	296.897,20
03/5/2004	3,6200	1,12%	3,4600	3,6200	3,4600	12.232	43.983,60
30/4/2004	3,5800	-0,56%	3,4200	3,6400	3,4200	2.700	9.462,80
29/4/2004	3,6000	3,45%	3,4200	3,6000	3,4200	26.606	92.025,20
28/4/2004	3,4800	1,16%	3,4200	3,5600	3,3800	9.296	32.336,60
27/4/2004	3,4400	0,00%	3,3600	3,4400	3,2400	30.252	100.248,00
26/4/2004	3,4400	0,00%	3,3800	3,4400	3,3000	5.232	17.579,40
23/4/2004	3,4400	-2,27%	3,5200	3,5400	3,3800	4.829	16.532,40
22/4/2004	3,5200	-0,56%	3,4400	3,5600	3,3800	34.774	119.222,20
21/4/2004	3,5400	1,14%	3,5200	3,5800	3,4800	9.741	34.717,20
20/4/2004	3,5000	-3,31%	3,6000	3,6000	3,4800	2.421	8.512,80
19/4/2004	3,6200	0,00%	3,5800	3,6200	3,5200	8.628	31.225,80
16/4/2004	3,6200	4,02%	3,6000	3,6200	3,4800	46.268	165.851,60
15/4/2004	3,4800	0,00%	3,4600	3,4800	3,4400	501	1.723,40
14/4/2004	3,4800	-2,25%	3,5200	3,5800	3,4800	21.137	74.925,40
13/4/2004	3,5600	0,00%	3,4200	3,6600	3,4200	24.240	86.077,20
08/4/2004	3,5600	0,00%	3,5400	3,6200	3,5200	45.447	163.294,60
07/4/2004	3,5600	4,09%	3,4000	3,6600	3,2600	41.092	145.424,40
06/4/2004	3,4200	6,21%	3,1400	3,4200	3,1400	2.867	9.485,00
05/4/2004	3,2200	2,55%	2,9200	3,2600	2,9000	5.288	16.806,00
02/4/2004	3,1400	-0,63%	3,1000	3,2400	3,1000	10.478	32.979,20
01/4/2004	3,1600	-2,47%	3,0200	3,1600	3,0200	4.495	14.123,80
31/3/2004	3,2400	5,88%	2,8800	3,3800	2,8800	16.420	49.850,80
30/3/2004	3,0600	-4,38%	3,0200	3,0800	2,9600	7.306	22.217,80
29/3/2004	3,2000	3,23%	2,9800	3,2000	2,9800	710	2.114,40
26/3/2004	3,1000	1,97%	3,0400	3,3800	3,0400	2.630	8.370,00
24/3/2004	3,0400	-3,80%	3,0400	3,0400	3,0400	10.437	31.650,00
23/3/2004	3,1600	0,00%	3,1600	3,1600	3,1600		,00
22/3/2004	3,1600	-3,07%	2,9400	3,1600	2,9200	10.214	30.735,20
19/3/2004	3,2600	-4,68%	3,3600	3,4000	3,1800	23.392	76.256,60
18/3/2004	3,4200	-2,29%	3,2600	3,4800	3,2600	724	2.464,80
17/3/2004	3,5000	0,57%	3,1200	3,5800	3,1200	432	1.380,80
16/3/2004	3,4800	-2,79%	3,4000	3,4800	3,3800	6.540	22.675,60
15/3/2004	3,5800	1,70%	3,5600	3,5800	3,5600	4.008	14.338,80
12/3/2004	3,5200	-1,12%	3,3200	3,5200	3,3000	766	2.609,00
11/3/2004	3,5600	-1,11%	3,4800	3,5600	3,4800	167	583,20
10/3/2004	3,6000	3,45%	3,5400	3,6000	3,4200	223	790,80
09/3/2004	3,4800	-5,95%	3,5000	3,5200	3,4800	2.408	8.435,60
08/3/2004	3,7000	2,21%	3,7200	3,7400	3,5800	1.517	5.460,20
05/3/2004	3,6200	0,00%	3,6600	3,7400	3,6000	3.868	14.047,60
04/3/2004	3,6200	0,00%	3,6000	3,6800	3,6000	13.748	50.414,60
03/3/2004	3,6200	-3,21%	3,7000	3,7000	3,5400	37.891	135.408,40
02/3/2004	3,7400	0,00%	3,6200	3,7400	3,6200	5.204	18.987,40
01/3/2004	3,7400	-1,58%	3,7000	3,8000	3,6200	2.129	7.835,40
27/2/2004	3,8000	1,06%	3,6200	3,8000	3,6200	668	2.515,80
26/2/2004	3,7600	2,73%	3,6200	3,8000	3,6200	3.716	13.814,80
25/2/2004	3,6600	-2,14%	3,6800	3,7000	3,6200	8.558	31.361,00
24/2/2004	3,7400	5,65%	3,5400	3,7800	3,5400	14.096	51.073,80
20/2/2004	3,5400	-1,67%	3,6000	3,6000	3,4400	1.392	4.914,00
19/2/2004	3,6000	3,45%	3,5600	3,6200	3,4800	7.848	28.187,60
18/2/2004	3,4800	-5,95%	3,7000	3,8000	3,4400	5.010	17.870,00
17/2/2004	3,7000	-1,07%	3,6600	3,7800	3,6600	1.600	5.978,00
16/2/2004	3,7400	-1,06%	3,6200	3,8000	3,6200	3.229	12.089,60
13/2/2004	3,7800	-0,53%	3,8000	3,8000	3,7800	2.018	7.645,80
12/2/2004	3,8000	0,53%	3,7400	3,8000	3,6600	12.496	47.223,40
11/2/2004	3,7800	-0,53%	3,8000	3,8000	3,6200	14.054	52.370,40
10/2/2004	3,8000	0,00%	3,8000	3,8000	3,7600	13.804	,00
09/2/2004	3,8000	-1,04%	3,6200	3,8600	3,6200	4.091	15.427,00
06/2/2004	3,8400	0,00%	3,8400	3,8600	3,7800	7.417	28.422,80
05/2/2004	3,8400	0,00%	3,8400	3,8600	3,8000	3.507	13.441,40
04/2/2004	3,8400	-2,04%	3,8000	3,9000	3,8000	4.592	17.676,00
03/2/2004	3,9200	2,08%	3,7600	3,9200	3,7600	8.266	32.102,60
02/2/2004	3,8400	1,05%	3,8400	3,8800	3,7600	16.350	62.744,20
30/1/2004	3,8000	0,53%	3,7800	3,8600	3,7800	10.961	41.691,14
29/1/2004	3,7800	3,28%	3,5000	3,8600	3,4800	30.363	114.841,60
28/1/2004	3,6600	1,10%	3,6800	3,7600	3,6000	19.356	71.596,80
27/1/2004	3,6200	5,23%	3,5600	3,6800	3,4800	21.652	76.749,60
26/1/2004	3,4400	0,58%	3,4400	3,5200	3,4200	22.390	77.433,80
23/1/2004	3,4200	-1,72%	3,4400	3,4400	3,4200	2.227	7.670,00
22/1/2004	3,4800	-2,79%	3,4400	3,4800	3,4400	1.503	5.201,00
21/1/2004	3,5800	-2,72%	3,6600	3,8800	3,5600	9.212	33.269,20
20/1/2004	3,6800	0,00%	3,6200	3,7000	3,4400	29.959	108.300,20
19/1/2004	3,6800	-6,12%	4,1600	4,1600	3,5600	23.405	88.350,60
16/1/2004	3,9200	6,52%	3,7800	4,0400	3,7800	50.888	199.146,20
15/1/2004	3,6800	12,20%	3,2400	3,6800	3,1800	67.461	232.910,00
14/1/2004	3,2800	5,81%	3,0600	3,3400	3,0600	22.751	72.665,60
13/1/2004	3,1000	3,33%	3,0600	3,1000	3,0200	7.737	23.797,00
12/1/2004	3,0000	-0,66%	2,9800	3,0000	2,8600	2.964	8.841,40
09/1/2004	3,0200	3,42%	2,7800	3,0200	2,7800	20.024	59.083,80
08/1/2004	2,9200	2,10%	2,8600	2,9200	2,8400	2.867	8.260,00
07/1/2004	2,8600	-2,05%	2,7400	2,9200	2,7400	8.934	25.753,60
05/1/2004	2,9200	0,00%	2,7800	2,9200	2,7800	1.684	4.819,60
02/1/2004	2,9200	6,57%	2,7800	2,9200	2,7200	2.282	6.406,40
31/12/2003	2,7400	0,00%	2,7400	2,7400	2,7400	7.626	20.824,00
30/12/2003	2,7400	2,24%	2,7000	2,7400	2,7000	529	1.427,80
29/12/2003	2,6800	-2,90%	2,8400	2,8400	2,6800	2.199	5.932,00
24/12/2003	2,7600	0,00%	2,6600	2,7800	2,6600	10.089	26.943,20
23/12/2003	2,7600	0,00%	2,8800	2,8800	2,6600	1.086	,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.%