Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

2,0200 €

0,0500 (2,54%)

Άνοιγμα 1,9450
Υψηλό 2,0400
Χαμηλό 1,9450

Όγκος 92.778
Τζίρος 185.461 €
Πράξεις 146

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/6/2005	2,5100	-0,79%	2,5300	2,5300	2,5000	81.180	204.353,46
09/6/2005	2,5300	-1,56%	2,5300	2,5500	2,5200	118.263	300.134,40
08/6/2005	2,5700	2,39%	2,5100	2,5800	2,5100	264.750	678.137,32
07/6/2005	2,5100	0,00%	2,5100	2,5200	2,4900	97.417	244.996,54
06/6/2005	2,5100	-0,40%	2,5200	2,5500	2,5100	94.569	238.752,81
03/6/2005	2,5200	0,00%	2,5100	2,5300	2,4500	101.225	254.975,70
02/6/2005	2,5200	0,80%	2,5000	2,5300	2,5000	476.412	1.199.719,37
01/6/2005	2,5000	2,88%	2,4200	2,5100	2,4200	362.156	899.171,30
31/5/2005	2,4300	0,00%	2,4300	2,4600	2,4200	258.342	631.625,78
30/5/2005	2,4300	4,29%	2,3300	2,4400	2,3300	277.060	666.486,40
27/5/2005	2,3300	-1,27%	2,3600	2,4000	2,3300	117.209	275.860,10
26/5/2005	2,3600	0,85%	2,3400	2,3700	2,3400	106.292	249.693,36
25/5/2005	2,3400	0,43%	2,3300	2,3600	2,3200	78.241	182.397,30
24/5/2005	2,3300	-1,27%	2,3600	2,3600	2,3200	113.731	265.373,00
23/5/2005	2,3600	-0,42%	2,3700	2,4100	2,3600	120.967	285.926,10
20/5/2005	2,3700	0,42%	2,3300	2,4000	2,3300	175.617	415.964,18
19/5/2005	2,3600	2,61%	2,3200	2,3800	2,3000	201.518	472.962,18
18/5/2005	2,3000	-0,86%	2,3200	2,3400	2,2900	226.764	521.005,30
17/5/2005	2,3200	-2,52%	2,3700	2,3800	2,3200	208.781	486.056,22
16/5/2005	2,3800	0,42%	2,3900	2,4000	2,3600	155.431	369.192,50
13/5/2005	2,3700	-0,42%	2,3800	2,4000	2,3600	147.137	348.801,80
12/5/2005	2,3800	0,42%	2,3800	2,4100	2,3600	223.959	532.730,90
11/5/2005	2,3700	0,00%	2,3600	2,3700	2,3300	159.361	374.620,30
10/5/2005	2,3700	-2,07%	2,4200	2,4200	2,3600	76.176	181.081,46
09/5/2005	2,4200	-0,82%	2,4000	2,4500	2,3900	21.535	52.263,10
06/5/2005	2,4400	1,67%	2,4000	2,4500	2,3800	54.220	131.992,50
05/5/2005	2,4000	1,69%	2,3600	2,4200	2,3600	68.432	163.225,88
04/5/2005	2,3600	0,00%	2,3300	2,3600	2,2900	113.115	262.117,20
03/5/2005	2,3600	0,00%	2,3600	2,3800	2,3300	112.169	262.566,70
28/4/2005	2,3600	0,43%	2,3300	2,3700	2,3300	9.360	22.076,00
27/4/2005	2,3500	-0,84%	2,3700	2,3700	2,3400	102.892	241.197,50
26/4/2005	2,3700	-1,66%	2,4100	2,4200	2,3700	66.193	157.729,28
25/4/2005	2,4100	-0,41%	2,4200	2,4200	2,4100	30.665	73.974,14
22/4/2005	2,4200	0,00%	2,4300	2,4600	2,4200	48.114	117.157,86
21/4/2005	2,4200	-0,82%	2,4400	2,4400	2,4200	52.114	126.137,90
20/4/2005	2,4400	-0,81%	2,4600	2,4700	2,4400	120.730	296.295,84
19/4/2005	2,4600	1,23%	2,4200	2,4800	2,4100	116.085	283.945,90
18/4/2005	2,4300	-0,82%	2,4100	2,4500	2,3800	123.091	298.927,90
15/4/2005	2,4500	-0,81%	2,4500	2,4600	2,4300	108.576	265.894,64
14/4/2005	2,4700	-0,80%	2,4600	2,5000	2,4600	18.753	46.547,18
13/4/2005	2,4900	-1,58%	2,5300	2,5500	2,4900	35.263	88.705,50
12/4/2005	2,5300	1,20%	2,4700	2,5700	2,4600	86.693	219.523,32
11/4/2005	2,5000	0,00%	2,4600	2,5000	2,4600	26.684	66.555,89
08/4/2005	2,5000	2,04%	2,4400	2,5100	2,4400	90.743	225.703,21
07/4/2005	2,4500	0,00%	2,4400	2,4800	2,4300	131.900	323.952,04
06/4/2005	2,4500	-0,81%	2,4700	2,4800	2,4200	107.931	264.421,50
05/4/2005	2,4700	2,49%	2,4100	2,4900	2,3900	212.574	518.508,90
04/4/2005	2,4100	-0,82%	2,4200	2,4600	2,3700	108.357	260.683,79
01/4/2005	2,4300	-1,22%	2,4200	2,4600	2,4100	132.481	323.552,12
31/3/2005	2,4600	0,00%	2,4500	2,4800	2,4300	139.385	342.317,40
30/3/2005	2,4600	-1,99%	2,4600	2,5100	2,4300	282.641	698.123,30
29/3/2005	2,5100	-0,40%	2,5200	2,5500	2,4900	243.195	612.631,70
24/3/2005	2,5200	0,00%	2,5200	2,5700	2,4900	250.289	633.123,60
23/3/2005	2,5200	2,44%	2,4300	2,5200	2,4100	97.063	240.410,46
22/3/2005	2,4600	-0,40%	2,4300	2,4700	2,4000	173.170	422.114,40
21/3/2005	2,4700	-5,36%	2,5700	2,5700	2,4600	282.296	705.013,44
18/3/2005	2,6100	1,16%	2,5800	2,6200	2,5500	346.323	894.721,96
17/3/2005	2,5800	-1,15%	2,6100	2,6100	2,5500	317.662	819.314,60
16/3/2005	2,6100	-1,51%	2,6300	2,6300	2,5800	274.708	718.040,32
15/3/2005	2,6500	-1,85%	2,6900	2,7000	2,6500	72.967	195.411,96
11/3/2005	2,7000	0,00%	2,6900	2,7400	2,6900	97.720	265.179,60
10/3/2005	2,7000	-1,46%	2,7200	2,7500	2,6700	215.428	580.472,52
09/3/2005	2,7400	-1,79%	2,7900	2,8000	2,7400	128.043	353.567,00
08/3/2005	2,7900	0,72%	2,7500	2,8100	2,7500	97.531	272.217,20
07/3/2005	2,7700	0,00%	2,7900	2,8400	2,7700	166.254	465.206,96
04/3/2005	2,7700	0,00%	2,7700	2,8100	2,7200	124.728	346.234,04
03/3/2005	2,7700	0,73%	2,7200	2,7700	2,7000	134.709	370.462,84
02/3/2005	2,7500	-2,14%	2,8000	2,8400	2,7200	278.103	768.667,56
01/3/2005	2,8100	-1,75%	2,8600	2,8600	2,8000	162.793	460.701,54
28/2/2005	2,8600	-0,35%	2,8700	2,8900	2,8400	161.996	463.348,84
25/2/2005	2,8700	0,00%	2,8700	2,9100	2,8400	119.840	343.724,12
24/2/2005	2,8700	-0,69%	2,8700	2,9100	2,8600	323.331	933.213,28
23/2/2005	2,8900	-1,03%	2,9200	2,9200	2,8600	184.615	534.782,68
22/2/2005	2,9200	1,74%	2,8900	2,9700	2,8000	469.496	1.359.406,80
21/2/2005	2,8700	1,06%	2,9100	2,9800	2,8400	850.247	2.482.115,82
18/2/2005	2,8400	1,43%	2,8000	2,8600	2,7700	283.223	798.329,84
17/2/2005	2,8000	2,19%	2,7500	2,8600	2,7400	824.386	2.316.613,20
16/2/2005	2,7400	1,48%	2,7200	2,7900	2,7200	431.334	1.190.009,04
15/2/2005	2,7000	1,12%	2,7000	2,7200	2,6700	318.112	858.786,33
14/2/2005	2,6700	-1,84%	2,7200	2,7900	2,6700	237.652	644.699,48
11/2/2005	2,7200	0,00%	2,7400	2,7500	2,7200	153.976	421.649,60
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	0,00%	3,1500	3,1500	3,0900	26.701	83.452,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%