Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.028,28

15,77 (0,78%)

Άνοιγμα 2.011,91
Υψηλό 2.033,16
Χαμηλό 2.011,91

Όγκος 30.276.546
Τζίρος 190.715.006 €
Πράξεις 46.347

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/4/2005	3023,6700	0,10%	3050,1900	3056,3700	3018,2500	10.265.917	144.500.245,53
12/4/2005	3020,6300	0,86%	2988,8300	3028,4500	2988,8300	11.619.651	138.669.257,30
11/4/2005	2994,8100	0,03%	2990,0200	2996,1500	2970,5500	6.113.999	76.938.111,47
08/4/2005	2993,9800	0,07%	3007,9200	3015,9100	2984,6200	14.445.184	191.607.028,26
07/4/2005	2992,0000	1,07%	2972,4900	3001,2000	2972,4900	18.094.196	248.808.234,20
06/4/2005	2960,2800	-0,05%	2969,2700	2977,3900	2942,7700	12.551.826	186.513.808,56
05/4/2005	2961,6600	1,77%	2933,7300	2970,9000	2931,5700	13.092.383	175.349.933,58
04/4/2005	2910,1200	0,59%	2894,4400	2910,3900	2870,3800	7.622.933	77.481.716,45
01/4/2005	2893,1200	1,34%	2863,7800	2893,4200	2831,9000	12.276.692	171.763.634,77
31/3/2005	2854,9100	-0,50%	2898,0900	2915,2400	2844,9300	15.611.900	206.359.728,64
30/3/2005	2869,2300	-2,10%	2927,1400	2928,6700	2850,5300	13.606.255	157.579.083,32
29/3/2005	2930,6700	-0,59%	2942,8500	2943,2200	2918,5100	10.707.646	132.535.144,53
24/3/2005	2948,0800	1,33%	2923,8600	2950,8600	2916,6400	13.686.256	177.875.653,91
23/3/2005	2909,3300	1,12%	2853,8900	2915,9500	2846,1100	12.517.420	162.249.613,00
22/3/2005	2877,0800	-0,67%	2884,3300	2900,9200	2837,6200	20.943.655	219.717.220,44
21/3/2005	2896,5900	-2,77%	2979,2000	2984,0300	2891,2400	16.952.628	187.936.936,76
18/3/2005	2979,0500	0,17%	2975,8300	2991,3900	2918,9600	14.410.374	184.396.637,08
17/3/2005	2973,9000	-2,43%	3041,5600	3041,5600	2962,0700	19.894.102	276.980.993,54
16/3/2005	3047,9000	-1,77%	3097,8500	3097,8500	3043,8800	11.513.320	140.058.059,18
15/3/2005	3102,6700	-0,84%	3129,7800	3139,6000	3097,3300	24.218.948	270.944.474,15
11/3/2005	3128,9600	0,92%	3110,8800	3130,5200	3110,8800	10.475.755	134.304.855,91
10/3/2005	3100,3200	0,29%	3083,7100	3117,4300	3077,7700	12.082.537	145.431.960,51
09/3/2005	3091,4800	0,43%	3079,3900	3103,5200	3067,6300	10.988.791	136.124.735,49
08/3/2005	3078,2200	-0,45%	3086,3400	3094,0600	3076,0400	26.630.892	186.743.536,90
07/3/2005	3092,0800	-0,44%	3113,6000	3122,2600	3088,0800	12.567.959	145.281.766,22
04/3/2005	3105,7700	1,01%	3083,1100	3105,7700	3081,0100	12.565.329	153.088.174,49
03/3/2005	3074,7100	0,10%	3064,0800	3090,5500	3051,3500	10.823.858	134.144.459,69
02/3/2005	3071,4900	-1,51%	3118,5800	3122,6900	3053,4300	15.923.792	193.535.717,63
01/3/2005	3118,6800	-0,84%	3134,9900	3147,2400	3111,2600	15.689.486	211.609.749,50
28/2/2005	3145,1600	1,69%	3105,5300	3151,2600	3104,2300	19.499.229	255.420.692,71
25/2/2005	3092,7700	0,00%	3097,6100	3122,8000	3077,8300	16.102.892	219.492.199,74
24/2/2005	3092,8600	1,24%	3051,9300	3095,4100	3050,1400	17.814.545	223.731.094,26
23/2/2005	3054,9600	0,70%	3034,3900	3063,8500	3025,9100	14.618.008	167.198.756,55
22/2/2005	3033,6800	-0,10%	3038,1100	3052,8500	3014,4800	15.905.467	161.337.722,62
21/2/2005	3036,7100	-0,90%	3069,3600	3075,2100	3027,8200	21.094.260	170.845.359,31
18/2/2005	3064,2000	0,07%	3070,7400	3073,0000	3051,7200	15.819.595	172.032.700,97
17/2/2005	3061,9400	1,21%	3044,8800	3063,5900	3039,8300	20.836.151	220.288.184,62
16/2/2005	3025,4600	0,40%	3017,2800	3051,3500	3013,2200	21.587.033	272.601.986,59
15/2/2005	3013,4100	2,20%	2973,6300	3014,5600	2968,0400	17.028.209	214.693.804,86
14/2/2005	2948,4800	0,62%	2932,3200	2959,3400	2932,3200	18.522.478	150.669.328,94
11/2/2005	2930,2700	0,95%	2906,6900	2930,7100	2906,6900	12.260.357	138.732.271,56
10/2/2005	2902,7600	-0,58%	2915,1000	2933,3700	2901,4900	19.149.060	161.126.525,82
09/2/2005	2919,7000	-0,52%	2925,2500	2932,7400	2903,2900	16.710.288	182.775.210,24
08/2/2005	2934,9000	-0,22%	2944,4400	2952,5700	2929,7500	17.880.610	169.401.002,13
07/2/2005	2941,3700	1,04%	2922,1900	2951,0500	2922,1900	16.585.918	172.687.116,18
04/2/2005	2911,2200	0,43%	2916,4600	2921,4500	2897,7200	14.074.292	130.383.281,85
03/2/2005	2898,7300	0,66%	2878,5000	2901,3600	2863,2000	17.156.933	189.925.599,96
02/2/2005	2879,7000	-1,14%	2920,8600	2922,1200	2876,1700	17.244.501	182.094.812,48
01/2/2005	2912,8700	-0,24%	2929,6500	2937,3000	2903,7500	19.235.568	205.485.385,66
31/1/2005	2919,9300	-1,16%	2950,2000	2983,4700	2914,7900	27.105.639	217.268.059,09
28/1/2005	2954,0600	0,43%	2938,0300	2961,6300	2921,2300	19.673.055	155.970.214,27
27/1/2005	2941,4300	-0,78%	2959,2700	2965,0200	2920,1400	18.891.684	170.242.329,74
26/1/2005	2964,5800	0,69%	2949,5300	2965,4600	2939,9400	18.680.464	145.705.785,03
25/1/2005	2944,3300	1,09%	2920,0900	2950,2300	2920,0900	17.577.536	169.617.351,58
24/1/2005	2912,7000	0,29%	2880,9400	2917,2100	2880,5400	11.580.827	125.393.717,76
21/1/2005	2904,1400	0,43%	2901,6900	2916,1600	2890,9600	14.304.338	150.693.541,22
20/1/2005	2891,6000	0,43%	2868,9600	2894,3600	2863,9600	13.515.873	161.519.862,04
19/1/2005	2879,1800	1,64%	2840,4800	2882,5800	2840,4800	11.260.496	143.623.851,45
18/1/2005	2832,7300	-1,13%	2873,8300	2873,8300	2826,5600	16.846.434	184.882.313,54
17/1/2005	2865,1500	-0,79%	2892,8500	2894,8500	2861,2800	14.733.690	124.199.328,80
14/1/2005	2887,8600	-0,16%	2883,5000	2904,5200	2882,0800	20.244.041	208.989.414,30
13/1/2005	2892,4500	0,78%	2870,6500	2892,8400	2866,5100	13.742.291	135.691.765,29
12/1/2005	2870,1800	0,74%	2852,4600	2880,9100	2845,4900	16.647.123	206.440.025,92
11/1/2005	2849,0700	0,80%	2837,6600	2849,5200	2810,4200	12.699.030	140.539.720,73
10/1/2005	2826,5800	-0,80%	2845,8500	2852,7300	2823,9100	13.362.886	119.313.007,03
07/1/2005	2849,3100	1,10%	2819,9100	2856,8700	2819,9100	13.597.951	157.859.926,93
05/1/2005	2818,3300	-0,67%	2825,7500	2825,7500	2802,4900	17.723.169	240.294.114,97
04/1/2005	2837,2600	0,45%	2815,5000	2838,6700	2801,2000	14.358.452	172.512.982,60
03/1/2005	2824,6700	1,38%	2786,5100	2826,0000	2786,5100	11.059.454	118.764.940,07
31/12/2004	2786,1800	0,06%	2784,0500	2787,3000	2770,9300	5.107.955	47.698.714,79
30/12/2004	2784,4200	-0,15%	2792,0400	2801,7100	2778,6100	9.979.729	93.481.115,03
29/12/2004	2788,6700	0,62%	2773,2000	2789,9400	2764,3800	9.916.985	94.795.565,38
28/12/2004	2771,5600	0,20%	2771,7500	2780,4200	2764,4400	6.622.738	69.016.733,24
27/12/2004	2766,1500	1,08%	2729,0900	2767,0200	2728,3400	9.965.936	82.226.053,63
24/12/2004	2736,5100	0,88%	2716,0900	2738,2400	2710,7900	5.941.949	55.402.789,65
23/12/2004	2712,7200	-0,12%	2716,5800	2725,4500	2709,1300	9.426.378	98.636.373,91
22/12/2004	2715,9200	0,28%	2708,5600	2723,5000	2708,5600	21.589.954	238.012.134,40
21/12/2004	2708,3300	-0,84%	2729,0800	2730,6200	2699,3700	10.606.395	129.899.899,22
20/12/2004	2731,2700	0,97%	2713,4900	2737,0600	2712,1000	13.931.719	135.146.073,79
17/12/2004	2704,9900	-0,58%	2720,7000	2723,5600	2697,0200	11.606.531	130.740.895,45
16/12/2004	2720,8600	0,87%	2694,2500	2723,1100	2694,2500	11.797.327	140.860.848,13
15/12/2004	2697,4700	0,58%	2676,8900	2697,4700	2671,9500	12.981.576	180.939.404,69
14/12/2004	2682,0000	-0,65%	2703,3400	2708,0600	2675,8100	11.249.606	130.689.940,05
13/12/2004	2699,4600	0,63%	2681,3300	2701,6800	2681,3300	12.583.049	129.400.259,17
10/12/2004	2682,5800	-0,38%	2686,1800	2697,1500	2675,2500	8.684.131	90.799.995,04
09/12/2004	2692,9300	-0,24%	2700,0700	2706,2700	2686,3600	12.249.550	142.499.460,04
08/12/2004	2699,5200	0,40%	2675,3400	2703,9200	2670,7600	13.099.640	143.239.041,30
07/12/2004	2688,6600	0,94%	2657,9100	2690,3000	2654,0400	15.866.158	154.906.936,28
06/12/2004	2663,5200	-0,25%	2669,7000	2675,9700	2656,3900	11.060.245	111.144.207,53
03/12/2004	2670,1700	-0,49%	2691,5600	2693,3600	2663,8400	13.076.284	150.205.214,30
02/12/2004	2683,2500	1,03%	2683,8800	2685,9200	2674,7900	16.710.373	188.754.445,22
01/12/2004	2655,9500	0,04%	2648,5500	2660,4700	2647,0200	11.387.363	126.222.822,07
30/11/2004	2654,8100	-0,65%	2668,2700	2680,9600	2648,4800	17.345.078	241.926.362,08
29/11/2004	2672,2700	0,95%	2654,0000	2674,3300	2648,7900	18.022.524	159.870.490,16
26/11/2004	2647,0600	0,44%	2632,8200	2654,7400	2629,4600	10.713.908	118.745.389,75
25/11/2004	2635,4300	2,37%	2584,4800	2635,4300	2581,7000	12.464.057	129.712.103,28
24/11/2004	2574,5000	0,42%	2559,6000	2583,3100	2559,6000	11.914.143	135.052.922,71
23/11/2004	2563,7000	-1,38%	2595,0200	2606,3100	2560,3600	13.548.235	139.026.640,67
22/11/2004	2599,5800	-0,90%	2611,4300	2613,2600	2594,7000	9.688.458	107.579.399,59
19/11/2004	2623,1300	-0,34%	2637,2800	2652,2300	2620,1600	12.731.890	146.466.113,14
18/11/2004	2632,0100	-0,47%	2638,8600	2650,8700	2627,9700	16.681.662	163.717.296,86
17/11/2004	2644,4300	1,26%	2617,2700	2651,3600	2617,2700	18.976.704	249.757.309,11
16/11/2004	2611,4700	-0,29%	2623,2800	2623,3700	2598,9200	12.631.409	138.569.976,87
15/11/2004	2618,9900	0,31%	2608,0000	2626,0600	2608,0000	9.563.385	105.278.275,77
12/11/2004	2610,9900	-0,33%	2635,8500	2644,4100	2602,7300	41.422.604	752.786.734,81
11/11/2004	2619,6900	0,86%	2585,9100	2625,5700	2585,6000	15.314.951	152.968.065,93
10/11/2004	2597,4200	0,76%	2589,2900	2608,8100	2576,6400	13.378.333	145.334.640,22
09/11/2004	2577,8200	-0,93%	2596,5000	2603,6100	2571,9100	9.908.748	97.357.892,41
08/11/2004	2602,0200	-1,28%	2629,9700	2638,1200	2594,4600	14.507.649	130.508.548,78
05/11/2004	2635,8100	2,10%	2588,3800	2635,8100	2588,3800	22.227.866	242.019.000,73
04/11/2004	2581,4800	1,26%	2547,6000	2584,1100	2535,5200	18.487.630	192.009.498,73
03/11/2004	2549,3500	0,02%	2552,1000	2558,8700	2534,0700	13.102.755	143.357.377,03
02/11/2004	2548,7500	1,99%	2500,6400	2550,6400	2500,6400	21.261.836	206.715.233,30
01/11/2004	2499,1200	0,40%	2487,6500	2500,9500	2487,6500	12.176.632	91.943.327,44
29/10/2004	2489,1900	1,05%	2468,9400	2498,7200	2460,8700	14.750.022	175.581.457,03
27/10/2004	2463,2500	0,01%	2465,5500	2466,3900	2455,6400	11.344.458	122.993.433,80
26/10/2004	2463,0800	1,16%	2443,9500	2464,5400	2443,9500	10.998.041	122.752.766,30
25/10/2004	2434,9200	-1,30%	2441,6600	2455,6900	2432,4500	9.733.199	111.448.576,87
22/10/2004	2466,8900	0,14%	2467,8600	2480,8700	2453,6200	11.895.693	127.358.182,03
21/10/2004	2463,3300	1,58%	2434,9600	2463,6200	2434,7600	14.867.170	141.098.876,20
20/10/2004	2425,0200	0,24%	2415,4500	2425,7500	2406,8000	10.309.305	85.450.527,27
19/10/2004	2419,3200	0,41%	2414,1600	2421,3900	2414,1600	5.459.739	57.596.110,48
18/10/2004	2409,5100	-0,52%	2415,7300	2415,9900	2406,7100	16.939.633	153.553.488,67
15/10/2004	2422,1700	0,43%	2404,8400	2422,1900	2399,0700	9.128.023	97.244.182,12
14/10/2004	2411,7300	0,45%	2394,3800	2413,6800	2388,9700	7.003.909	78.099.586,07
13/10/2004	2401,0400	0,07%	2397,6100	2401,0400	2388,0100	6.778.404	64.791.374,32
12/10/2004	2399,3800	-0,47%	2406,9800	2409,0800	2393,1500	6.777.940	62.838.900,17
11/10/2004	2410,7600	0,09%	2402,9500	2410,9200	2396,6500	5.258.210	51.693.194,06
08/10/2004	2408,6800	0,08%	2402,5100	2414,7500	2398,0600	7.883.029	89.306.693,62
07/10/2004	2406,7500	1,28%	2391,0000	2411,9400	2391,0000	13.505.443	155.543.041,82
06/10/2004	2376,3100	-0,39%	2376,0700	2378,3300	2361,1200	10.917.489	122.370.965,16
05/10/2004	2385,5600	0,09%	2381,8200	2391,1800	2378,8900	9.581.357	83.460.833,62
04/10/2004	2383,4900	1,31%	2366,6300	2384,0000	2366,6300	10.328.199	97.384.541,49
01/10/2004	2352,6600	1,05%	2329,7200	2352,7200	2329,7200	10.308.297	111.391.915,67
30/9/2004	2328,2400	-1,38%	2354,6600	2355,1200	2321,3600	12.324.181	137.150.481,26
29/9/2004	2360,7100	0,99%	2340,6800	2360,7100	2340,6800	10.607.507	114.996.831,78
28/9/2004	2337,5500	0,24%	2328,3500	2338,0500	2320,1300	11.360.606	103.668.233,70
27/9/2004	2331,9400	-0,96%	2348,7800	2348,9800	2328,4700	8.722.801	86.121.003,48
24/9/2004	2354,6600	-0,14%	2357,4700	2360,7400	2350,1100	9.626.228	89.909.355,14
23/9/2004	2357,9900	-0,18%	2348,3800	2357,9900	2342,8600	8.668.702	91.698.690,67
22/9/2004	2362,1800	-0,18%	2363,9700	2372,2900	2351,1800	8.366.654	93.107.618,49
21/9/2004	2366,4100	0,41%	2360,0900	2371,9800	2360,0900	10.232.725	112.048.015,84
20/9/2004	2356,7100	0,53%	2341,8300	2357,3800	2341,8300	8.195.613	81.330.749,38
17/9/2004	2344,3600	0,48%	2335,1600	2347,3600	2334,4400	8.377.002	82.640.241,10
16/9/2004	2333,2300	-0,45%	2332,0500	2347,1200	2330,4400	5.408.393	41.607.455,94
15/9/2004	2343,8000	0,71%	2324,8000	2348,4600	2323,8900	11.397.889	103.054.319,82
14/9/2004	2327,3700	0,02%	2318,9800	2332,4200	2311,9100	6.718.388	57.906.836,35
13/9/2004	2326,9300	-0,08%	2330,6100	2341,1700	2323,7800	7.872.429	62.274.682,00
10/9/2004	2328,7100	0,68%	2313,4400	2328,7700	2313,4400	7.713.519	72.950.713,84
09/9/2004	2312,9000	0,19%	2298,2900	2313,3000	2298,2900	6.133.309	52.434.502,82
08/9/2004	2308,4700	-1,15%	2329,9200	2330,3000	2307,4200	8.552.755	67.538.888,48
07/9/2004	2335,3200	-0,01%	2330,0300	2336,0200	2321,8800	7.681.295	52.195.385,01
06/9/2004	2335,6400	0,04%	2331,4100	2336,1800	2325,3000	4.397.012	31.391.992,38
03/9/2004	2334,7100	-0,33%	2337,3400	2348,9700	2328,7500	7.020.201	69.527.962,91
02/9/2004	2342,5200	0,62%	2326,6100	2346,1800	2320,9900	12.464.018	99.361.407,75
01/9/2004	2328,2000	0,60%	2319,8100	2328,2900	2315,6300	9.326.179	87.981.229,90
31/8/2004	2314,2600	0,25%	2292,9600	2314,9800	2288,9000	7.484.750	64.521.462,63
30/8/2004	2308,5500	-0,54%	2315,0600	2320,2000	2301,3500	5.052.009	33.472.943,62
27/8/2004	2321,1900	0,74%	2303,7000	2321,1900	2297,4500	7.919.612	77.469.808,98
26/8/2004	2304,2500	0,96%	2289,8900	2306,8800	2288,6500	7.634.077	71.358.565,33
25/8/2004	2282,2600	1,08%	2260,7300	2284,6500	2255,1900	7.240.234	69.871.374,65
24/8/2004	2257,8800	0,66%	2240,0400	2259,1400	2233,0300	6.403.796	56.451.274,77
23/8/2004	2243,0100	0,70%	2237,2800	2250,0000	2235,0500	4.829.653	40.163.070,09
20/8/2004	2227,3300	-1,34%	2262,0300	2263,9300	2225,1600	7.305.334	57.807.878,10
19/8/2004	2257,5400	0,08%	2258,4400	2272,2200	2254,6600	6.744.950	59.148.567,94
18/8/2004	2255,6900	-0,80%	2278,3600	2279,9500	2251,2100	9.017.432	69.299.540,12
17/8/2004	2273,9000	1,26%	2244,3400	2274,1100	2244,3400	7.541.377	64.371.953,08
16/8/2004	2245,5300	-0,43%	2250,3200	2255,5700	2240,3000	7.480.012	69.744.794,54
12/8/2004	2255,3400	-0,84%	2271,1300	2278,8100	2246,1100	10.079.310	90.468.746,27
11/8/2004	2274,4800	-0,29%	2284,1400	2284,8800	2268,9400	9.505.205	85.313.978,72
10/8/2004	2281,1300	-0,70%	2297,0400	2302,0300	2274,5700	6.845.772	61.331.860,61
09/8/2004	2297,2100	0,28%	2291,8100	2297,2100	2272,0400	6.689.540	58.329.097,38
06/8/2004	2290,9000	-0,29%	2286,1100	2302,6100	2269,3100	10.168.073	82.393.174,79
05/8/2004	2297,6600	0,04%	2302,2900	2308,0300	2292,5400	8.213.489	78.915.265,34
04/8/2004	2296,6500	-1,44%	2320,7200	2320,7200	2288,4400	8.448.720	82.497.353,09
03/8/2004	2330,3000	0,91%	2313,0200	2330,3000	2312,5700	8.646.787	69.774.722,18
02/8/2004	2309,2400	-0,43%	2312,0400	2314,2600	2302,2500	7.720.967	64.096.955,87
30/7/2004	2319,3000	-1,38%	2348,7000	2349,6600	2314,5900	12.355.880	121.581.184,18
29/7/2004	2351,6700	-0,22%	2358,1000	2373,5500	2349,7300	8.741.622	58.398.113,71
28/7/2004	2356,9200	0,16%	2368,7900	2372,4000	2353,1800	13.872.208	92.466.064,62
27/7/2004	2353,2500	1,80%	2315,5100	2353,2500	2313,5300	11.687.144	86.175.346,88
26/7/2004	2311,5300	-0,47%	2312,8000	2331,6100	2309,1900	6.922.000	54.930.910,46
23/7/2004	2322,3900	0,25%	2320,5000	2322,3900	2306,2200	6.932.207	49.795.689,26
22/7/2004	2316,5400	-1,38%	2342,9700	2342,9700	2312,1300	6.278.508	50.863.947,63
21/7/2004	2348,8600	-0,16%	2357,5500	2364,2200	2342,0600	7.395.820	65.912.175,98
20/7/2004	2352,6300	-0,39%	2355,6400	2358,0600	2343,6600	6.801.430	57.931.942,97
19/7/2004	2361,8300	0,16%	2354,0500	2366,3900	2351,1600	5.644.150	51.265.993,93
16/7/2004	2358,0500	1,01%	2329,7600	2358,0500	2329,7600	6.622.727	70.138.396,59
15/7/2004	2334,5600	0,11%	2329,2500	2339,7300	2328,5900	7.786.481	93.101.746,15
14/7/2004	2332,0200	-0,08%	2327,4200	2332,8900	2319,8500	6.772.825	65.386.129,33
13/7/2004	2333,9500	0,08%	2330,2700	2340,8000	2329,6300	6.583.867	66.926.458,24
12/7/2004	2332,1500	0,03%	2335,4100	2338,4600	2327,6200		,00
09/7/2004	2331,3600	0,23%	2317,9100	2334,9600	2317,9100	10.936.816	149.185.470,50
08/7/2004	2326,0700	-0,41%	2326,7800	2328,7300	2315,9700	7.247.797	76.244.717,09
07/7/2004	2335,7400	-0,11%	2336,3600	2349,3200	2331,3100	7.297.237	77.180.175,21
06/7/2004	2338,2200	0,38%	2317,2900	2338,7500	2313,4400	5.792.724	56.014.323,61
05/7/2004	2329,4000	-0,17%	2340,0600	2340,1300	2325,3800	3.426.426	35.675.442,82
02/7/2004	2333,3300	-0,16%	2338,4200	2341,7200	2325,1000	7.145.107	82.588.545,43
01/7/2004	2337,0300	-0,52%	2352,1700	2360,7500	2332,5600	7.388.913	75.109.529,60
30/6/2004	2349,1600	0,43%	2348,8200	2354,9700	2335,7500	29.623.007	196.872.683,81
29/6/2004	2339,1700	-0,15%	2342,8100	2350,2000	2324,8100	8.711.596	90.469.161,63
28/6/2004	2342,7200	1,26%	2308,1300	2344,9900	2304,8300	9.898.910	98.361.767,03
25/6/2004	2313,5000	-1,11%	2331,7300	2332,5700	2311,4300	11.103.609	110.934.876,29
24/6/2004	2339,4700	0,00%	2344,9100	2354,0500	2332,5800	16.118.091	125.312.556,87
23/6/2004	2339,4100	-0,18%	2349,5500	2357,1000	2331,1200	14.151.002	93.439.396,57
22/6/2004	2343,5500	0,25%	2342,6100	2356,5300	2333,8900	8.369.394	90.425.868,41
21/6/2004	2337,6500	-0,96%	2373,2400	2378,5500	2329,0500	6.964.098	69.301.994,27
18/6/2004	2360,3400	-0,66%	2362,3900	2364,2800	2338,6400	7.715.806	81.448.189,96
17/6/2004	2376,0800	-1,26%	2403,6000	2404,1800	2372,0600	7.804.714	79.171.583,67
16/6/2004	2406,4700	0,15%	2400,7600	2421,4300	2400,7600	7.830.205	75.140.079,59
15/6/2004	2402,8800	0,76%	2380,9500	2402,8800	2379,4300	10.192.261	76.610.715,26
14/6/2004	2384,7700	-0,64%	2396,6400	2396,6400	2375,0800	4.932.139	42.494.243,86
11/6/2004	2400,0200	-0,45%	2406,0300	2419,9700	2396,5400	7.381.417	63.150.381,10
10/6/2004	2410,7500	0,18%	2407,1600	2415,2200	2401,4900	10.394.150	82.845.156,92
09/6/2004	2406,5200	-0,21%	2407,7800	2423,9800	2399,9400	8.968.927	94.201.265,47
08/6/2004	2411,6300	-0,47%	2434,0700	2435,8100	2404,4100	7.736.146	82.461.261,82
07/6/2004	2423,0900	-0,79%	2447,6900	2459,0500	2418,1100	7.388.865	77.056.963,30
04/6/2004	2442,4100	1,10%	2423,3100	2453,2900	2423,3100	13.936.711	145.682.921,67
03/6/2004	2415,9000	0,60%	2399,0500	2415,9000	2398,5000	15.379.226	99.726.555,78
02/6/2004	2401,5900	-0,03%	2404,0300	2416,7500	2388,0900	9.662.478	79.154.590,81
01/6/2004	2402,3800	-0,88%	2417,5100	2417,5100	2396,1300	12.241.888	84.673.502,77
28/5/2004	2423,7200	1,71%	2399,6700	2423,7200	2389,4100	21.540.482	243.085.852,19
27/5/2004	2382,9600	1,31%	2357,4200	2382,9600	2357,4200	26.439.194	139.016.529,65
26/5/2004	2352,2200	1,00%	2346,0700	2362,9800	2331,0100	8.753.117	95.794.606,48
25/5/2004	2328,8500	-0,76%	2341,2200	2342,1800	2320,0000	7.812.429	79.851.699,25
24/5/2004	2346,5700	0,20%	2348,6000	2362,1500	2337,2000	8.715.835	100.785.054,98
21/5/2004	2341,9600	-1,05%	2372,4900	2383,7600	2336,8200	10.065.006	102.938.206,85
20/5/2004	2366,8900	-2,10%	2393,2600	2395,0100	2363,3600	10.274.452	117.239.788,47
19/5/2004	2417,5900	-0,73%	2427,5100	2446,6000	2413,8200	12.229.429	150.116.832,57
18/5/2004	2435,3300	0,15%	2443,3200	2451,7100	2423,3800	7.831.851	99.678.676,68
17/5/2004	2431,6300	-1,43%	2439,4800	2439,4800	2418,7600	8.431.475	108.607.019,00
14/5/2004	2467,0300	-1,34%	2506,5200	2510,1500	2462,6200	9.483.856	122.228.332,38
13/5/2004	2500,5800	1,08%	2477,4800	2513,4600	2477,4800	11.558.661	138.348.960,95
12/5/2004	2473,8400	0,97%	2454,6900	2482,2100	2453,7000	11.472.612	140.920.554,65
11/5/2004	2450,0100	1,19%	2438,8100	2450,7400	2432,1100	11.848.511	129.416.080,30
10/5/2004	2421,0800	-2,63%	2448,4400	2448,4400	2415,9300	10.194.752	123.302.971,14
07/5/2004	2486,4300	-0,26%	2491,9800	2498,8600	2466,2500	9.248.832	100.909.412,99
06/5/2004	2492,9000	-0,83%	2512,8600	2522,1600	2488,1700	8.817.650	92.423.539,99
05/5/2004	2513,8700	-1,03%	2527,3600	2542,4900	2503,4200	12.430.002	116.102.700,08
04/5/2004	2540,0600	-0,19%	2549,9600	2550,0100	2533,8100	8.618.461	102.696.347,83
03/5/2004	2544,8200	1,08%	2504,9900	2545,9500	2502,4200	7.867.222	84.944.692,32
30/4/2004	2517,6200	-1,02%	2540,8900	2541,1200	2510,6300	9.986.022	116.291.661,71
29/4/2004	2543,5400	-0,40%	2546,0100	2559,6100	2527,7200	10.051.521	103.518.545,52
28/4/2004	2553,7600	1,22%	2531,0900	2554,8500	2530,1000	11.403.276	139.138.517,41
27/4/2004	2523,0000	-0,29%	2528,2700	2531,5200	2513,4600	11.031.399	138.469.824,34
26/4/2004	2530,2300	0,32%	2514,5400	2534,3700	2513,1000	7.288.880	75.159.056,22
23/4/2004	2522,2500	0,23%	2535,8000	2549,8400	2514,5600	12.627.058	146.630.967,19
22/4/2004	2516,5700	1,27%	2492,1000	2527,0700	2492,1000	13.208.382	160.681.101,42
21/4/2004	2485,0200	0,76%	2454,7100	2485,9300	2449,8500	9.804.219	117.417.735,72
20/4/2004	2466,3500	0,71%	2458,4700	2466,3500	2449,9700	6.485.721	77.757.584,92
19/4/2004	2448,9100	-0,74%	2462,1500	2470,5100	2446,4500	6.255.012	66.718.618,15
16/4/2004	2467,1400	0,90%	2442,6500	2468,0900	2441,8800	10.695.724	116.087.269,21
15/4/2004	2445,2000	0,19%	2444,2600	2452,2700	2438,7400	8.473.472	79.043.326,65
14/4/2004	2440,6400	-1,41%	2453,9600	2454,1900	2436,3900	7.134.166	69.748.338,52
13/4/2004	2475,5900	0,97%	2458,1200	2479,1300	2458,1200	6.423.053	67.403.609,05
08/4/2004	2451,7200	1,33%	2427,8900	2452,0200	2425,9000	8.795.162	99.081.702,42
07/4/2004	2419,6100	0,16%	2420,4500	2426,1800	2407,0700	7.298.005	62.921.797,51
06/4/2004	2415,6600	-0,14%	2417,3900	2432,6300	2410,9100	10.521.776	115.088.609,43
05/4/2004	2419,0700	1,95%	2390,0000	2420,3000	2390,0000	7.783.223	88.624.413,30
02/4/2004	2372,7700	0,56%	2364,7400	2387,6800	2364,7400	7.318.685	80.028.639,66
01/4/2004	2359,6400	-0,46%	2381,6500	2388,5600	2355,7900	7.832.952	86.616.239,39
31/3/2004	2370,6500	-0,21%	2376,7500	2388,0600	2362,7500	9.240.906	93.048.782,62
30/3/2004	2375,5700	-0,06%	2373,4500	2387,9500	2366,3300	9.685.631	84.767.788,06
29/3/2004	2376,9500	1,92%	2336,6000	2378,9200	2327,7100	8.923.282	77.302.571,76
26/3/2004	2332,2100	1,61%	2318,6800	2334,2600	2312,2400	11.645.045	108.546.040,24
24/3/2004	2295,3200	-0,26%	2309,2100	2317,4700	2284,8900	11.153.730	105.627.672,96
23/3/2004	2301,3300	1,10%	2278,4600	2304,9600	2262,6200	11.593.459	86.789.324,75
22/3/2004	2276,3200	-3,77%	2330,3700	2330,3700	2271,4700	14.356.838	121.054.156,14
19/3/2004	2365,4000	-0,78%	2382,6700	2386,4200	2352,3700	13.124.645	121.709.100,19
18/3/2004	2383,9000	-0,54%	2397,2200	2404,3300	2368,9200	11.882.833	104.960.841,10
17/3/2004	2396,9200	0,62%	2402,7900	2404,4800	2387,2000	9.090.262	97.077.454,91
16/3/2004	2382,0500	0,78%	2360,0200	2386,9600	2335,6300	12.222.983	123.504.128,47
15/3/2004	2363,6600	-2,33%	2411,1700	2411,1700	2359,0000	9.394.128	90.083.940,43
12/3/2004	2419,9300	0,44%	2385,8400	2428,2500	2383,2000	9.884.312	95.002.011,91
11/3/2004	2409,2600	-2,46%	2439,5200	2439,5200	2386,3000	15.328.856	157.630.622,32
10/3/2004	2469,9200	-0,45%	2478,7600	2489,1000	2462,8700	9.960.881	103.219.463,43
09/3/2004	2481,0800	-0,92%	2511,2300	2511,5100	2472,3100	11.585.215	126.769.004,52
08/3/2004	2504,0900	0,59%	2542,4700	2551,5100	2497,8400	16.698.243	155.022.332,03
05/3/2004	2489,3800	0,77%	2476,2600	2529,5900	2476,2600	16.893.301	153.313.244,55
04/3/2004	2470,4300	1,36%	2439,6700	2474,6700	2439,6700	13.180.749	139.289.581,82
03/3/2004	2437,2900	-0,40%	2446,1900	2446,3000	2424,3000	9.903.523	99.200.447,48
02/3/2004	2447,1600	0,04%	2445,2600	2461,0000	2439,0400	11.128.842	113.246.558,05
01/3/2004	2446,1600	-0,22%	2459,9200	2468,2100	2442,6500	11.665.275	91.564.628,86
27/2/2004	2451,5000	1,47%	2426,3100	2454,0600	2425,9600	18.907.488	212.641.835,68
26/2/2004	2415,8900	0,96%	2390,9700	2419,2900	2374,3100	40.977.574	495.408.296,12
25/2/2004	2392,8800	-1,20%	2419,7900	2420,9000	2387,2700	13.541.481	156.467.863,03
24/2/2004	2422,0100	-1,76%	2465,8900	2467,5000	2418,3900	13.026.832	131.902.038,65
20/2/2004	2465,3900	-0,15%	2462,2700	2474,4100	2458,6700	8.917.610	77.152.247,17
19/2/2004	2469,0200	-0,59%	2482,2300	2495,6100	2464,0200	10.573.064	113.484.945,25
18/2/2004	2483,6000	0,42%	2474,0100	2486,6600	2468,4700	9.576.329	99.044.707,37
17/2/2004	2473,2900	0,39%	2464,2600	2490,7500	2463,9800	9.787.681	98.320.308,48
16/2/2004	2463,6900	0,05%	2458,7100	2465,7100	2448,4500	7.521.780	75.528.423,05
13/2/2004	2462,5300	-0,24%	2476,2500	2476,2500	2457,6000	12.088.740	118.682.049,88
12/2/2004	2468,5000	0,50%	2468,6800	2479,3400	2464,3700	9.832.554	92.071.456,85
11/2/2004	2456,2600	0,97%	2436,0800	2457,5500	2429,0500	13.003.193	134.670.524,33
10/2/2004	2432,6700	0,62%	2414,0100	2434,2800	2392,1300	12.377.576	,00
09/2/2004	2417,7500	-1,12%	2452,3300	2464,6700	2413,4400	12.505.663	99.244.003,52
06/2/2004	2445,1600	-0,32%	2459,2000	2470,2200	2438,6400	13.219.861	120.715.053,65
05/2/2004	2452,9800	1,41%	2425,1100	2454,2000	2425,1100	13.508.808	124.595.378,50
04/2/2004	2418,8700	0,00%	2407,3900	2433,7000	2407,3000	12.164.762	110.933.675,35

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΚΥΡΙΟ	2,2100	6,76 %	0,1400	39.637
ΔΡΟΜΕ	0,3670	6,69 %	0,0230	11.378
EIS	1,6700	6,64 %	0,1040	123.939
ΦΛΕΞΟ	8,1500	5,84 %	0,4500	3.193
ΕΚΤΕΡ	2,9300	3,17 %	0,0900	51.483
MTLN	41,9600	3,10 %	1,2600	357.575
ΙΝΤΕΤ	1,3550	2,65 %	0,0350	3.820
ΓΕΚΤΕΡΝΑ	23,9800	2,48 %	0,5800	141.476
CREDIA	1,4520	2,40 %	0,0340	315.495

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΣΤΙΧΑ	1,4400	-9,43 %	-0,1500	500
ΜΟΥΖΚ	0,5600	-6,67 %	-0,0400	2.000
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	182
ΧΑΙΔΕ	0,7250	-3,97 %	-0,0300	48
ΜΑΘΙΟ	0,8550	-3,93 %	-0,0350	4.808
ΣΑΡΑΝ	1,3000	-3,70 %	-0,0500	1.498
ΕΛΤΟΝ	1,8600	-3,63 %	-0,0700	89.727
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΒΙΟΚΑ	1,7200	-3,10 %	-0,0550	77.097

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5370	0,48 %	0,0170	20.891.190
ΕΤΕ	12,7250	0,91 %	0,1150	15.979.734
MTLN	41,9600	3,10 %	1,2600	14.871.496
ΔΕΗ	16,9400	1,44 %	0,2400	13.756.469
ΠΕΙΡ	6,7520	1,38 %	0,0920	13.001.917
ΕΥΡΩΒ	3,3470	0,81 %	0,0270	12.879.998
ΙΝΛΟΤ	1,0720	0,19 %	0,0020	10.680.460
ΟΠΑΠ	17,1000	0,00 %	0,0000	8.784.835
ΜΟΗ	28,5000	2,15 %	0,6000	7.403.070
ΟΤΕ	16,7100	-0,18 %	-0,0300	7.050.616

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0720	0,19 %	9.949.626	10,68εκ.
ΑΛΦΑ	3,5370	0,48 %	5.927.137	20,89εκ.
ΕΥΡΩΒ	3,3470	0,81 %	3.860.607	12,88εκ.
ΠΕΙΡ	6,7520	1,38 %	1.932.515	13,00εκ.
ΕΤΕ	12,7250	0,91 %	1.259.567	15,98εκ.
ΔΕΗ	16,9400	1,44 %	814.325	13,76εκ.
BOCHGR	8,0600	1,51 %	607.859	4,89εκ.
ΦΒΜΕΖΖ	0,0642	-0,31 %	568.904	36.649
ΕΛΠΕ	8,2700	2,22 %	528.339	4,34εκ.
ΟΠΑΠ	17,1000	0,00 %	516.136	8,78εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6700	6,64 %	123.939	0,81 %
ΙΝΛΟΤ	1,0720	0,19 %	9.949.626	0,53 %
ΚΥΡΙΟ	2,2100	6,76 %	39.637	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.073	0,36 %
ΕΛΤΟΝ	1,8600	-3,63 %	89.727	0,34 %
ΒΙΟΚΑ	1,7200	-3,10 %	77.097	0,32 %
ΑΛΦΑ	3,5370	0,48 %	5.927.137	0,26 %
MTLN	41,9600	3,10 %	357.575	0,25 %
ΙΝΤΕΚ	5,8800	0,00 %	134.731	0,24 %
ΜΟΗ	28,5000	2,15 %	262.170	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3670	6,69 %	11.378	9,30 %
EIS	1,6700	6,64 %	123.939	9,20 %
ΚΥΡΙΟ	2,2100	6,76 %	39.637	8,70 %
ΙΝΤΕΤ	1,3550	2,65 %	3.820	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.073	8,33 %
ΜΑΘΙΟ	0,8550	-3,93 %	4.808	7,87 %
ΦΛΕΞΟ	8,1500	5,84 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	182	6,40 %
ΝΤΟΤΣΟΦΤ	27,0000	0,75 %	825	5,97 %
ΝΤΟΠΛΕΡ	0,8500	-2,30 %	8.530	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%