Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

2,1500 €

0,0100 (0,47%)

Άνοιγμα 2,1700
Υψηλό 2,1700
Χαμηλό 2,1200

Όγκος 34.378
Τζίρος 73.537 €
Πράξεις 49

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2005	2,7200	-1,81%	2,7700	2,8100	2,7000	306.904	848.900,36
09/2/2005	2,7700	1,84%	2,7000	2,7900	2,6300	402.170	1.092.452,54
08/2/2005	2,7200	1,12%	2,6700	2,8100	2,6700	1.115.438	3.080.488,72
07/2/2005	2,6900	2,67%	2,6200	2,6900	2,6200	272.322	724.674,40
04/2/2005	2,6200	-0,38%	2,6500	2,6500	2,5800	330.098	867.515,90
03/2/2005	2,6300	3,14%	2,5300	2,6500	2,5300	547.284	1.427.671,04
02/2/2005	2,5500	-2,30%	2,6200	2,6300	2,5500	416.031	1.071.889,26
01/2/2005	2,6100	-1,51%	2,6500	2,7000	2,5800	866.056	2.287.880,92
31/1/2005	2,6500	-1,49%	2,7000	2,7200	2,6300	828.987	2.230.307,90
28/1/2005	2,6900	2,28%	2,6200	2,7000	2,6200	586.712	1.570.796,50
27/1/2005	2,6300	-2,59%	2,7400	2,7700	2,6100	1.022.763	2.735.725,30
26/1/2005	2,7000	3,05%	2,6500	2,7200	2,6200	843.939	2.255.512,00
25/1/2005	2,6200	3,97%	2,5200	2,6500	2,5200	1.524.460	3.949.580,54
24/1/2005	2,5200	-0,40%	2,5300	2,5700	2,5000	206.670	524.974,14
21/1/2005	2,5300	2,43%	2,4500	2,5500	2,4500	719.371	1.818.707,32
20/1/2005	2,4700	0,00%	2,4400	2,4800	2,4300	255.922	628.611,24
19/1/2005	2,4700	1,23%	2,4600	2,4800	2,4400	156.908	386.964,06
18/1/2005	2,4400	-3,17%	2,5100	2,5300	2,4300	249.188	617.581,40
17/1/2005	2,5200	-0,40%	2,5300	2,5500	2,5100	159.569	403.332,36
14/1/2005	2,5300	0,40%	2,5200	2,5800	2,5200	660.417	1.683.849,64
13/1/2005	2,5200	2,02%	2,4500	2,5700	2,4500	847.587	2.143.649,78
12/1/2005	2,4700	1,23%	2,4500	2,5200	2,4400	279.526	698.520,76
11/1/2005	2,4400	-2,40%	2,4900	2,4900	2,4300	152.331	372.926,10
10/1/2005	2,5000	-0,40%	2,5200	2,5300	2,4600	227.657	569.195,72
07/1/2005	2,5100	0,00%	2,5100	2,5700	2,5000	813.623	2.063.358,05
05/1/2005	2,5100	1,62%	2,4500	2,5300	2,4400	301.586	754.583,70
04/1/2005	2,4700	3,78%	2,3600	2,4800	2,3600	545.086	1.323.744,54
03/1/2005	2,3800	-0,42%	2,4000	2,4100	2,3700	130.971	312.937,31
31/12/2004	2,3900	3,46%	2,3300	2,3900	2,3000	46.281	109.066,27
30/12/2004	2,3100	-4,15%	2,4000	2,4000	2,3000	409.624	960.366,02
29/12/2004	2,4100	1,69%	2,3800	2,4100	2,3700	77.260	184.762,50
28/12/2004	2,3700	0,00%	2,3900	2,4200	2,3700	205.472	492.176,48
27/12/2004	2,3700	4,87%	2,2600	2,3800	2,2600	139.670	327.465,90
24/12/2004	2,2600	0,44%	2,2500	2,2800	2,2300	99.875	224.580,70
23/12/2004	2,2500	-2,17%	2,3000	2,3000	2,2300	97.886	220.401,80
22/12/2004	2,3000	0,44%	2,2900	2,3100	2,2800	74.964	171.593,80
21/12/2004	2,2900	-0,43%	2,3000	2,3300	2,2800	38.718	88.946,60
20/12/2004	2,3000	0,44%	2,3000	2,3300	2,2600	84.126	191.766,62
17/12/2004	2,2900	-2,97%	2,3400	2,3500	2,2800	173.915	398.855,41
16/12/2004	2,3600	0,00%	2,3600	2,3800	2,3300	71.256	167.480,52
15/12/2004	2,3600	0,85%	2,3100	2,3700	2,3000	74.016	172.468,76
14/12/2004	2,3400	-1,68%	2,4000	2,4200	2,3300	150.130	356.106,40
13/12/2004	2,3800	2,59%	2,3200	2,4100	2,3200	88.291	210.018,98
10/12/2004	2,3200	-2,93%	2,3900	2,3900	2,3100	186.357	435.909,15
09/12/2004	2,3900	-2,05%	2,4400	2,4400	2,3900	148.841	359.339,21
08/12/2004	2,4400	-0,81%	2,4500	2,4700	2,4300	154.109	379.002,14
07/12/2004	2,4600	-0,81%	2,4700	2,5300	2,4300	365.509	905.648,66
06/12/2004	2,4800	-1,98%	2,5300	2,5800	2,4300	171.648	428.864,44
03/12/2004	2,5300	-0,78%	2,5500	2,6200	2,5200	209.333	537.783,20
02/12/2004	2,5500	2,41%	2,4900	2,5700	2,4900	220.439	560.157,86
01/12/2004	2,4900	1,22%	2,4600	2,4900	2,4400	57.214	141.309,12
30/11/2004	2,4600	0,82%	2,4100	2,4700	2,4100	169.552	415.679,53
29/11/2004	2,4400	3,39%	2,3600	2,4600	2,3600	352.230	850.844,71
26/11/2004	2,3600	3,06%	2,3000	2,3600	2,2800	143.242	332.361,00
25/11/2004	2,2900	2,69%	2,2300	2,3000	2,2300	84.071	191.614,36
24/11/2004	2,2300	-1,76%	2,2700	2,3200	2,2300	110.714	250.961,20
23/11/2004	2,2700	0,00%	2,2900	2,3100	2,2500	385.078	872.667,39
22/11/2004	2,2700	-0,87%	2,2700	2,3000	2,2100	290.017	650.568,93
19/11/2004	2,2900	-4,98%	2,4100	2,4200	2,2900	563.885	1.309.837,36
18/11/2004	2,4100	-4,37%	2,4900	2,5200	2,4000	665.712	1.618.635,98
17/11/2004	2,5200	-0,40%	2,4900	2,5500	2,4900	269.798	682.913,86
16/11/2004	2,5300	-1,56%	2,5700	2,5800	2,5100	199.637	506.154,66
15/11/2004	2,5700	1,58%	2,5200	2,5700	2,5200	66.939	170.647,49
12/11/2004	2,5300	-3,44%	2,6200	2,6900	2,5200	470.390	1.212.693,60
11/11/2004	2,6200	5,22%	2,5100	2,6500	2,4500	544.833	1.400.519,44
10/11/2004	2,4900	2,47%	2,4500	2,5300	2,4300	551.500	1.370.115,14
09/11/2004	2,4300	2,10%	2,3600	2,4400	2,3600	622.162	1.498.962,42
08/11/2004	2,3800	1,71%	2,3200	2,3900	2,3000	246.301	576.638,27
05/11/2004	2,3400	1,30%	2,3000	2,3900	2,3000	442.773	1.035.887,56
04/11/2004	2,3100	0,87%	2,2900	2,3300	2,2700	210.368	484.702,02
03/11/2004	2,2900	2,69%	2,2300	2,3000	2,2000	454.363	1.022.140,02
02/11/2004	2,2300	1,36%	2,2200	2,2600	2,2000	324.978	725.183,01
01/11/2004	2,2000	4,27%	2,1200	2,2000	2,1200	307.959	670.626,18
29/10/2004	2,1100	0,48%	2,1000	2,1400	2,0700	242.995	516.011,96
27/10/2004	2,1000	0,48%	2,1000	2,1000	2,0600	39.774	83.215,52
26/10/2004	2,0900	0,97%	2,0500	2,1300	2,0500	141.437	298.787,72
25/10/2004	2,0700	-2,36%	2,0600	2,1100	2,0300	85.673	178.982,60
22/10/2004	2,1200	2,42%	2,0900	2,1400	2,0600	412.761	866.489,26
21/10/2004	2,0700	2,99%	2,0400	2,0800	2,0300	767.159	1.586.898,90
20/10/2004	2,0100	2,55%	1,9200	2,0300	1,9200	324.917	647.802,62
19/10/2004	1,9600	1,03%	1,9500	1,9700	1,8800	187.629	132.421,98
18/10/2004	1,9400	-2,51%	1,9600	2,0200	1,9200	185.182	363.457,25
15/10/2004	1,9900	-1,97%	2,0200	2,0400	1,9800	78.105	157.197,34
14/10/2004	2,0300	-0,49%	2,0300	2,0600	2,0200	80.324	163.855,50
13/10/2004	2,0400	0,99%	2,0100	2,0500	2,0000	36.671	74.423,10
12/10/2004	2,0200	-1,94%	2,0300	2,0700	2,0200	52.796	107.858,77
11/10/2004	2,0600	2,49%	2,0100	2,0700	1,9900	54.389	111.428,88
08/10/2004	2,0100	-2,43%	2,0500	2,0600	2,0100	60.066	121.979,70
07/10/2004	2,0600	0,00%	2,0600	2,0900	2,0500	54.047	112.332,04
06/10/2004	2,0600	1,48%	2,0300	2,0700	2,0200	60.613	124.248,54
05/10/2004	2,0300	1,00%	2,0300	2,0700	2,0200	121.905	249.369,65
04/10/2004	2,0100	5,24%	1,9500	2,0200	1,9500	199.478	396.607,80
01/10/2004	1,9100	1,06%	1,8900	1,9300	1,8800	104.145	197.661,80
30/9/2004	1,8900	0,00%	1,8900	1,9100	1,8800	41.771	79.333,40
29/9/2004	1,8900	0,53%	1,8800	1,9300	1,8800	95.455	182.022,06
28/9/2004	1,8800	-0,53%	1,8700	1,9100	1,8500	84.217	158.776,22
27/9/2004	1,8900	-4,55%	1,9600	1,9600	1,8900	58.764	113.012,80
24/9/2004	1,9800	0,51%	1,9800	2,0000	1,9600	55.089	109.109,40
23/9/2004	1,9700	-1,01%	1,9600	1,9800	1,9600	165.972	326.693,83
22/9/2004	1,9900	-1,97%	2,0100	2,0200	1,9600	109.859	218.571,44
21/9/2004	2,0300	-1,93%	2,0700	2,0900	2,0300	88.819	183.317,18
20/9/2004	2,0700	0,98%	2,0700	2,0800	2,0500	62.633	129.665,80
17/9/2004	2,0500	-0,49%	2,0900	2,1000	2,0400	183.973	382.811,20
16/9/2004	2,0600	3,00%	1,9900	2,1000	1,9900	262.723	539.530,34
15/9/2004	2,0000	1,52%	1,9600	2,0200	1,9600	293.634	583.935,20
14/9/2004	1,9700	-2,48%	2,0200	2,0300	1,9600	309.699	614.897,68
13/9/2004	2,0200	1,00%	2,0000	2,0600	2,0000	388.181	790.955,36
10/9/2004	2,0000	1,01%	1,9800	2,0300	1,9700	385.911	769.710,40
09/9/2004	1,9800	-0,50%	1,9700	1,9900	1,9600	70.711	139.601,10
08/9/2004	1,9900	-2,45%	2,0400	2,0400	1,9600	267.115	531.431,89
07/9/2004	2,0400	-1,45%	2,0400	2,0800	2,0300	66.018	135.925,80
06/9/2004	2,0700	-1,90%	2,0400	2,1100	2,0400	19.313	40.071,20
03/9/2004	2,1100	0,48%	2,0500	2,1200	2,0500	35.653	74.719,60
02/9/2004	2,1000	2,94%	2,0400	2,1000	2,0400	70.905	147.280,50
01/9/2004	2,0400	-0,97%	2,0600	2,0900	2,0400	47.908	99.071,94
31/8/2004	2,0600	0,00%	2,0300	2,0800	2,0100	44.802	92.309,20
30/8/2004	2,0600	-3,74%	2,1400	2,1400	2,0600	106.134	222.102,60
27/8/2004	2,1400	0,00%	2,1200	2,1600	2,1200	95.555	205.422,80
26/8/2004	2,1400	-0,47%	2,1700	2,1700	2,1200	82.760	178.795,46
25/8/2004	2,1500	1,90%	2,0900	2,2000	2,0800	114.857	249.132,56
24/8/2004	2,1100	-0,47%	2,0900	2,1200	2,0900	67.982	143.877,40
23/8/2004	2,1200	-0,47%	2,1300	2,1700	2,1200	39.038	83.644,50
20/8/2004	2,1300	-4,48%	2,2300	2,2300	2,1200	236.937	521.409,28
19/8/2004	2,2300	-1,76%	2,2700	2,2700	2,2300	46.313	104.121,10
18/8/2004	2,2700	-1,73%	2,3100	2,3100	2,2200	46.765	105.148,10
17/8/2004	2,3100	-1,28%	2,3000	2,3500	2,3000	45.301	105.269,70
16/8/2004	2,3400	-0,43%	2,2900	2,3600	2,2300	38.056	87.812,30
12/8/2004	2,3500	-0,42%	2,3700	2,3700	2,3200	33.793	79.066,80
11/8/2004	2,3600	0,00%	2,3600	2,3900	2,3000	68.952	162.576,70
10/8/2004	2,3600	-0,42%	2,3700	2,3900	2,3600	24.832	58.741,95
09/8/2004	2,3700	-0,84%	2,3700	2,3800	2,3300	97.810	230.696,52
06/8/2004	2,3900	-0,83%	2,3700	2,4100	2,3500	120.672	286.410,10
05/8/2004	2,4100	0,42%	2,4200	2,4200	2,3900	62.574	150.583,15
04/8/2004	2,4000	-2,44%	2,4500	2,4500	2,3900	35.914	86.384,00
03/8/2004	2,4600	-1,60%	2,4500	2,4800	2,4200	47.462	116.866,50
02/8/2004	2,5000	1,63%	2,4300	2,5000	2,3700	108.500	266.302,70
30/7/2004	2,4600	-1,99%	2,4900	2,5100	2,4600	68.479	171.179,73
29/7/2004	2,5100	2,45%	2,4300	2,5300	2,4100	250.927	632.454,30
28/7/2004	2,4500	0,82%	2,4400	2,5200	2,4300	140.362	346.520,28
27/7/2004	2,4300	4,74%	2,3400	2,4400	2,3000	89.633	212.940,20
26/7/2004	2,3200	-2,93%	2,3900	2,4200	2,3000	130.146	305.017,74
23/7/2004	2,3900	0,00%	2,3700	2,4100	2,3500	26.542	63.089,20
22/7/2004	2,3900	-4,78%	2,4700	2,4800	2,3800	194.421	465.212,64
21/7/2004	2,5100	-0,79%	2,5300	2,5500	2,4900	57.201	144.153,80
20/7/2004	2,5300	0,40%	2,4300	2,5500	2,4300	253.118	631.979,14
19/7/2004	2,5200	1,20%	2,4900	2,5300	2,4600	345.908	875.921,90
16/7/2004	2,4900	2,47%	2,4200	2,5100	2,4200	60.829	149.887,00
15/7/2004	2,4300	-1,22%	2,5100	2,5100	2,4300	34.570	84.684,78
14/7/2004	2,4600	-3,53%	2,4800	2,5100	2,4600	290.005	724.512,26
13/7/2004	2,5500	-2,67%	2,5500	2,6200	2,5200	54.866	140.370,18
12/7/2004	2,6200	5,22%	2,5000	2,6200	2,4500	55.765	,00
09/7/2004	2,4900	-1,19%	2,4900	2,5500	2,4900	120.157	301.274,70
08/7/2004	2,5200	0,00%	2,5200	2,5500	2,5200	152.237	384.568,20
07/7/2004	2,5200	-4,18%	2,6300	2,6500	2,5100	445.204	1.156.654,88
06/7/2004	2,6300	0,38%	2,6200	2,6700	2,5700	293.170	772.373,80
05/7/2004	2,6200	2,75%	2,5500	2,6200	2,5500	59.885	154.447,52
02/7/2004	2,5500	1,19%	2,5300	2,5800	2,5200	437.815	1.118.121,66
01/7/2004	2,5200	4,56%	2,4100	2,6200	2,4100	265.428	668.370,26
30/6/2004	2,4100	2,12%	2,3700	2,4200	2,3600	180.023	430.720,26
29/6/2004	2,3600	5,83%	2,2700	2,3700	2,2700	343.392	792.995,46
28/6/2004	2,2300	-1,76%	2,2500	2,2900	2,2000	655.785	1.470.797,26
25/6/2004	2,2700	-4,22%	2,3600	2,3600	2,2500	800.541	1.821.821,20
24/6/2004	2,3700	-2,07%	2,4200	2,4500	2,3500	170.389	406.264,90
23/6/2004	2,4200	-2,02%	2,4700	2,4900	2,4200	65.794	160.361,40
22/6/2004	2,4700	-3,14%	2,5300	2,5500	2,4600	69.853	174.845,20
21/6/2004	2,5500	-2,67%	2,5700	2,6200	2,5300	56.742	144.988,03
18/6/2004	2,6200	-2,60%	2,6700	2,6700	2,6100	135.087	354.173,32
17/6/2004	2,6900	-0,37%	2,6200	2,6900	2,6200	63.396	169.316,88
16/6/2004	2,7000	1,12%	2,6100	2,7000	2,6100	47.513	127.763,06
15/6/2004	2,6700	0,00%	2,6100	2,6900	2,6100	97.427	259.902,88
14/6/2004	2,6700	-1,11%	2,6500	2,6700	2,6200	39.041	103.841,60
11/6/2004	2,7000	2,66%	2,6500	2,7000	2,5800	174.660	471.209,20
10/6/2004	2,6300	0,00%	2,6200	2,6500	2,5700	90.659	238.114,11
09/6/2004	2,6300	-2,59%	2,6500	2,6900	2,6200	406.081	1.075.706,91
08/6/2004	2,7000	0,00%	2,7500	2,7500	2,6900	61.157	166.693,10
07/6/2004	2,7000	-0,74%	2,7200	2,7500	2,6900	62.096	169.263,72
04/6/2004	2,7200	-2,51%	2,7900	2,7900	2,6500	263.418	710.090,70
03/6/2004	2,7900	-0,71%	2,8100	2,8100	2,6700	207.664	569.672,00
02/6/2004	2,8100	0,00%	2,8100	2,8600	2,7900	69.240	195.425,24
01/6/2004	2,8100	0,72%	2,7900	2,9100	2,7900	129.462	369.990,60
28/5/2004	2,7900	-1,76%	2,8400	2,8400	2,7900	61.403	172.776,40
27/5/2004	2,8400	1,43%	2,7700	2,8600	2,7700	37.174	104.915,30
26/5/2004	2,8000	0,36%	2,7900	2,8600	2,7900	140.709	397.136,24
25/5/2004	2,7900	1,82%	2,7000	2,8000	2,7000	47.392	129.567,10
24/5/2004	2,7400	0,00%	2,7700	2,7900	2,7200	52.802	146.151,20
21/5/2004	2,7400	-0,36%	2,7700	2,8000	2,7000	85.508	234.479,40
20/5/2004	2,7500	1,10%	2,7000	2,7900	2,7000	129.549	357.790,48
19/5/2004	2,7200	1,12%	2,6900	2,7500	2,6900	59.131	160.907,40
18/5/2004	2,6900	0,75%	2,7000	2,7000	2,6500	43.097	115.092,00
17/5/2004	2,6700	-2,91%	2,7200	2,7500	2,6700	64.135	173.738,08
14/5/2004	2,7500	-1,79%	2,7900	2,8400	2,7200	79.623	220.671,64
13/5/2004	2,8000	2,94%	2,7000	2,8000	2,7000	67.602	187.559,12
12/5/2004	2,7200	-0,73%	2,7500	2,7900	2,6900	67.871	186.637,36
11/5/2004	2,7400	4,18%	2,6700	2,7700	2,6300	399.282	1.074.567,82
10/5/2004	2,6300	-2,59%	2,6500	2,6700	2,6100	259.315	685.008,82
07/5/2004	2,7000	-1,82%	2,7500	2,7700	2,6900	302.411	821.208,92
06/5/2004	2,7500	-4,84%	2,8700	2,9100	2,7400	157.654	442.974,48
05/5/2004	2,8900	-4,62%	3,0300	3,0300	2,8900	206.846	607.832,72
04/5/2004	3,0300	-0,98%	3,0600	3,0600	2,9800	103.326	311.146,90
03/5/2004	3,0600	0,00%	3,0000	3,1100	2,9800	67.358	205.970,52
30/4/2004	3,0600	-2,86%	3,1500	3,1500	3,0300	124.704	381.905,84
29/4/2004	3,1500	-1,56%	3,1900	3,2000	3,1300	88.926	282.867,48
28/4/2004	3,2000	-1,54%	3,2000	3,2500	3,1800	278.960	896.385,96
27/4/2004	3,2500	-2,40%	3,3000	3,3300	3,2200	101.160	329.864,64
26/4/2004	3,3300	-2,35%	3,3500	3,3800	3,3300	44.988	151.164,80
23/4/2004	3,4100	-0,29%	3,3900	3,4200	3,3500	83.051	282.736,96
22/4/2004	3,4200	0,29%	3,4100	3,4200	3,3500	29.878	101.733,40
21/4/2004	3,4100	0,89%	3,3500	3,4100	3,3500	83.805	283.029,60
20/4/2004	3,3800	1,50%	3,3300	3,3900	3,3200	157.747	529.492,40
19/4/2004	3,3300	-2,63%	3,4200	3,4200	3,3000	39.637	132.389,32
16/4/2004	3,4200	1,18%	3,3800	3,4200	3,3500	45.391	153.929,98
15/4/2004	3,3800	1,81%	3,3200	3,3800	3,3000	60.624	203.088,28
14/4/2004	3,3200	-2,64%	3,3800	3,3800	3,3000	60.852	203.372,96
13/4/2004	3,4100	2,40%	3,3500	3,4400	3,3500	111.950	381.082,56
08/4/2004	3,3300	2,78%	3,2400	3,3500	3,2400	109.604	362.482,40
07/4/2004	3,2400	0,00%	3,3000	3,3000	3,2200	28.773	93.550,40
06/4/2004	3,2400	1,89%	3,1800	3,3000	3,1800	135.488	440.235,32
05/4/2004	3,1800	1,60%	3,1900	3,1900	3,1300	27.090	85.628,52
02/4/2004	3,1300	1,29%	3,1500	3,1500	3,0900	26.701	83.452,92
01/4/2004	3,0900	-1,90%	3,1500	3,1600	3,0600	63.488	198.415,88
31/3/2004	3,1500	1,94%	3,0800	3,1800	3,0400	61.222	191.596,00
30/3/2004	3,0900	-0,64%	3,0800	3,1300	3,0400	35.909	110.955,80
29/3/2004	3,1100	2,64%	3,0000	3,1100	3,0000	49.594	152.473,80
26/3/2004	3,0300	3,77%	3,0100	3,0400	2,9500	38.432	114.598,52
24/3/2004	2,9200	0,00%	2,9700	2,9800	2,8900	90.631	266.587,80
23/3/2004	2,9200	2,10%	2,8400	3,0000	2,7900	97.921	282.926,20
22/3/2004	2,8600	-7,14%	3,0300	3,0300	2,8400	159.471	460.171,72
19/3/2004	3,0800	-1,60%	3,0600	3,1600	3,0400	66.939	206.489,88
18/3/2004	3,1300	-2,19%	3,1900	3,1900	3,1100	21.170	66.322,00
17/3/2004	3,2000	2,24%	3,1800	3,2000	3,1300	103.269	328.994,20
16/3/2004	3,1300	2,96%	3,0100	3,2000	2,9100	172.157	536.082,44
15/3/2004	3,0400	-5,00%	3,2000	3,2000	3,0400	92.010	288.364,72
12/3/2004	3,2000	0,63%	3,1600	3,2500	3,1600	191.120	613.830,84
11/3/2004	3,1800	-5,64%	3,2000	3,2700	3,1100	337.328	1.075.798,80
10/3/2004	3,3700	-1,46%	3,4100	3,4700	3,3700	44.659	152.197,40
09/3/2004	3,4200	-4,47%	3,5800	3,5800	3,4100	19.915	69.023,52
08/3/2004	3,5800	-0,83%	3,6700	3,6900	3,4900	45.858	165.466,36
05/3/2004	3,6100	-1,37%	3,6600	3,6900	3,5800	93.516	340.477,44
04/3/2004	3,6600	0,55%	3,6400	3,6700	3,6100	32.533	118.480,04
03/3/2004	3,6400	0,00%	3,6400	3,7100	3,5800	163.703	595.341,60
02/3/2004	3,6400	4,00%	3,5000	3,6400	3,4900	279.727	993.508,92
01/3/2004	3,5000	1,74%	3,4100	3,5400	3,4100	129.102	450.306,96
27/2/2004	3,4400	0,88%	3,4100	3,4700	3,4100	85.174	292.503,60
26/2/2004	3,4100	1,79%	3,3800	3,4400	3,3500	58.158	198.323,80
25/2/2004	3,3500	4,69%	3,1900	3,3900	3,1300	253.652	829.611,76
24/2/2004	3,2000	-3,03%	3,2700	3,3000	3,1800	184.825	594.939,02
20/2/2004	3,3000	-1,49%	3,3800	3,4100	3,2500	158.018	526.490,90
19/2/2004	3,3500	-2,05%	3,4200	3,6100	3,3300	364.682	1.259.154,40
18/2/2004	3,4200	-2,84%	3,5200	3,5200	3,3500	273.812	940.886,40
17/2/2004	3,5200	-3,30%	3,6100	3,6400	3,4100	85.679	303.791,60
16/2/2004	3,6400	0,00%	3,6000	3,6400	3,5500	26.526	95.632,78
13/2/2004	3,6400	0,00%	3,6400	3,6400	3,5700	229.213	831.975,80
12/2/2004	3,6400	0,00%	3,6400	3,6900	3,6100	104.631	380.678,96
11/2/2004	3,6400	0,83%	3,6000	3,6400	3,5700	97.329	350.555,20
10/2/2004	3,6100	-1,37%	3,5500	3,6600	3,5500	84.906	,00
09/2/2004	3,6600	-1,35%	3,7200	3,7700	3,6400	32.932	121.764,56
06/2/2004	3,7100	-0,80%	3,6600	3,7200	3,6100	74.867	273.854,44
05/2/2004	3,7400	0,81%	3,7100	3,7400	3,6400	24.294	89.813,18
04/2/2004	3,7100	-1,85%	3,7400	3,7800	3,6700	53.135	197.632,20
03/2/2004	3,7800	0,00%	3,7200	3,7800	3,7100	83.057	310.152,82
02/2/2004	3,7800	2,44%	3,7100	3,8100	3,7100	120.097	454.261,68
30/1/2004	3,6900	0,54%	3,6900	3,7400	3,6400	220.977	816.178,36
29/1/2004	3,6700	-1,08%	3,6400	3,7100	3,6400	200.486	734.410,42
28/1/2004	3,7100	0,54%	3,6400	3,7600	3,6100	184.742	681.890,44
27/1/2004	3,6900	0,54%	3,6400	3,7200	3,6400	118.513	435.808,92
26/1/2004	3,6700	-1,87%	3,7100	3,7800	3,6400	177.027	654.763,16
23/1/2004	3,7400	-1,58%	3,7400	3,7700	3,7100	93.179	347.177,80
22/1/2004	3,8000	-0,26%	3,8300	3,8800	3,7600	62.665	239.502,54
21/1/2004	3,8100	3,81%	3,6700	3,8300	3,6400	136.015	507.134,88
20/1/2004	3,6700	-2,65%	3,7800	3,8700	3,6400	66.345	247.451,88
19/1/2004	3,7700	-1,57%	3,8300	3,9300	3,7600	81.882	315.502,20
16/1/2004	3,8300	0,52%	3,8700	3,9500	3,8100	82.177	316.822,42
15/1/2004	3,8100	-2,81%	3,8800	3,9600	3,8000	178.140	694.582,24
14/1/2004	3,9200	-1,01%	3,9500	4,0000	3,8500	162.614	634.691,00
13/1/2004	3,9600	1,54%	3,8500	4,0200	3,8500	216.800	859.312,92
12/1/2004	3,9000	-1,52%	3,9300	3,9600	3,8800	102.441	403.516,20
09/1/2004	3,9600	3,94%	3,8000	4,1000	3,8000	389.457	1.544.557,22
08/1/2004	3,8100	3,25%	3,3900	3,8300	3,3900	284.920	1.070.023,48
07/1/2004	3,6900	3,94%	3,5500	3,7100	3,5400	500.305	1.813.710,80
05/1/2004	3,5500	2,31%	3,4700	3,5700	3,4700	259.459	913.514,06
02/1/2004	3,4700	2,36%	3,3800	3,4700	3,3800	187.341	643.910,84
31/12/2003	3,3900	0,30%	3,3900	3,4100	3,3500	25.256	85.405,40
30/12/2003	3,3800	4,32%	3,2200	3,3900	3,2000	131.694	436.726,20
29/12/2003	3,2400	-1,82%	3,3000	3,3000	3,2000	80.829	262.822,92
24/12/2003	3,3000	-1,49%	3,3500	3,3500	3,3000	21.655	71.648,80
23/12/2003	3,3500	-0,59%	3,3700	3,3800	3,3300	70.300	,00
22/12/2003	3,3700	-0,30%	3,3800	3,3800	3,3500	29.498	99.204,08
19/12/2003	3,3800	0,00%	3,3800	3,4200	3,3500	33.586	,00
18/12/2003	3,3800	0,00%	3,3800	3,4100	3,3800	67.640	228.975,28
17/12/2003	3,3800	1,50%	3,3000	3,3800	3,2400	210.272	701.254,76
16/12/2003	3,3300	-2,63%	3,4100	3,4100	3,3000	222.205	748.597,82
15/12/2003	3,4200	1,18%	3,4200	3,4400	3,3800	154.993	529.848,40
12/12/2003	3,3800	0,00%	3,3800	3,4100	3,3700	231.443	782.917,70
11/12/2003	3,3800	-0,29%	3,3900	3,4100	3,3500	114.662	385.645,32
10/12/2003	3,3900	0,59%	3,3700	3,4100	3,3200	1.017.082	3.397.600,54
09/12/2003	3,3700	1,20%	3,3300	3,4100	3,3200	78.683	264.710,92
08/12/2003	3,3300	-1,48%	3,3000	3,3700	3,2700	99.045	329.406,40
05/12/2003	3,3800	-1,17%	3,3500	3,4100	3,3500	99.909	338.132,00
04/12/2003	3,4200	3,01%	3,3000	3,4400	3,2400	486.280	1.647.068,80
03/12/2003	3,3200	0,00%	3,1300	3,3500	3,0900	594.871	1.930.497,36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%