Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,1800 €

0,1000 (0,43%)

Άνοιγμα 23,2600
Υψηλό 23,2600
Χαμηλό 22,7800

Όγκος 185.366
Τζίρος 4.266.535 €
Πράξεις 1.110

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2005	3,1900	-1,85%	3,2900	3,2900	3,1900	55.727	179.509,50
05/4/2005	3,2500	1,25%	3,2300	3,3100	3,2100	172.019	563.067,84
04/4/2005	3,2100	-1,83%	3,2700	3,2700	3,1900	61.081	196.574,56
01/4/2005	3,2700	1,87%	3,2100	3,2900	3,1100	192.338	614.200,38
31/3/2005	3,2100	-1,23%	3,2500	3,2900	3,1300	279.755	903.138,50
30/3/2005	3,2500	-3,27%	3,3200	3,3200	3,1700	205.344	663.635,66
29/3/2005	3,3600	-0,59%	3,3800	3,3800	3,3100	80.697	270.076,68
24/3/2005	3,3800	0,00%	3,4200	3,4200	3,3600	101.714	345.655,18
23/3/2005	3,3800	0,00%	3,3400	3,4200	3,3200	131.625	443.489,36
22/3/2005	3,3800	-0,59%	3,3800	3,4400	3,2900	163.982	553.875,84
21/3/2005	3,4000	-2,86%	3,4800	3,4800	3,3100	304.259	1.026.861,52
18/3/2005	3,5000	-1,13%	3,5600	3,6000	3,4200	213.254	745.681,66
17/3/2005	3,5400	-3,54%	3,6000	3,6200	3,5000	238.858	851.967,12
16/3/2005	3,6700	-3,17%	3,7300	3,7300	3,6200	104.139	383.676,30
15/3/2005	3,7900	-1,04%	3,8300	3,8300	3,7500	78.219	296.502,64
11/3/2005	3,8300	3,79%	3,7500	3,8500	3,7500	145.107	550.615,50
10/3/2005	3,6900	0,00%	3,6600	3,7900	3,5600	294.128	1.079.291,32
09/3/2005	3,6900	-2,12%	3,7700	3,8300	3,6700	244.309	913.348,76
08/3/2005	3,7700	-3,08%	3,8500	3,9100	3,7500	190.961	728.343,40
07/3/2005	3,8900	-0,51%	3,9500	3,9700	3,8700	119.571	470.325,48
04/3/2005	3,9100	-1,01%	3,9500	3,9900	3,8900	111.079	437.531,12
03/3/2005	3,9500	2,07%	3,8700	4,0100	3,8100	242.188	948.639,46
02/3/2005	3,8700	-4,21%	4,0200	4,0200	3,8100	403.198	1.577.466,72
01/3/2005	4,0400	-5,16%	4,2000	4,2400	4,0200	372.565	1.528.133,62
28/2/2005	4,2600	-3,40%	4,3700	4,4100	4,2000	410.041	1.767.502,90
25/2/2005	4,4100	-1,34%	4,4700	4,5100	4,3700	194.571	862.757,12
24/2/2005	4,4700	0,00%	4,4900	4,5300	4,4500	261.505	1.172.379,76
23/2/2005	4,4700	1,82%	4,3700	4,5100	4,3700	446.094	1.994.906,10
22/2/2005	4,3900	2,57%	4,3000	4,4100	4,2400	407.787	1.769.154,56
21/2/2005	4,2800	0,00%	4,3000	4,3200	4,2400	228.249	977.317,36
18/2/2005	4,2800	-0,93%	4,2800	4,3200	4,2400	260.247	1.112.618,62
17/2/2005	4,3200	0,00%	4,3400	4,3900	4,2600	333.020	1.442.964,58
16/2/2005	4,3200	-0,92%	4,3600	4,4300	4,2600	343.252	1.499.340,00
15/2/2005	4,3600	0,46%	4,3400	4,4300	4,3200	334.121	1.462.595,56
14/2/2005	4,3400	0,46%	4,3200	4,3900	4,2800	280.344	1.215.439,12
11/2/2005	4,3200	2,86%	4,2600	4,3700	4,2600	642.423	2.768.443,48
10/2/2005	4,2000	1,45%	4,1400	4,2600	4,1000	288.838	1.212.822,40
09/2/2005	4,1400	-0,96%	4,1800	4,2200	4,0400	230.740	949.984,00
08/2/2005	4,1800	-1,42%	4,2400	4,3000	4,1400	197.690	839.084,26
07/2/2005	4,2400	2,42%	4,2000	4,3200	4,2000	438.579	1.869.343,12
04/2/2005	4,1400	1,47%	4,1400	4,2000	4,0800	182.943	759.079,34
03/2/2005	4,0800	0,49%	4,0400	4,1600	4,0100	358.323	1.462.121,56
02/2/2005	4,0600	-3,33%	4,2000	4,2400	4,0200	307.843	1.269.056,56
01/2/2005	4,2000	-1,87%	4,3200	4,3400	4,1600	330.358	1.403.327,76
31/1/2005	4,2800	0,47%	4,3400	4,4300	4,2400	527.831	2.295.886,24
28/1/2005	4,2600	0,47%	4,2800	4,3400	4,2200	342.259	1.466.420,14
27/1/2005	4,2400	3,41%	4,1000	4,3200	4,1000	699.021	2.960.350,26
26/1/2005	4,1000	0,00%	4,1200	4,1200	4,0200	366.299	1.495.250,16
25/1/2005	4,1000	0,00%	4,1200	4,1800	3,9900	479.729	1.968.805,76
24/1/2005	4,1000	4,86%	3,9700	4,1200	3,8700	721.220	2.890.892,70
21/1/2005	3,9100	6,54%	3,6700	4,0200	3,5800	1.753.253	6.721.464,84
20/1/2005	3,6700	-0,54%	3,6700	3,6900	3,6200	356.309	1.301.665,90
19/1/2005	3,6900	1,93%	3,6200	3,7100	3,6000	456.516	1.669.861,20
18/1/2005	3,6200	-1,36%	3,6900	3,7300	3,6000	209.803	766.259,12
17/1/2005	3,6700	-1,08%	3,7300	3,7700	3,6600	278.708	1.034.263,24
14/1/2005	3,7100	1,37%	3,6200	3,7700	3,6200	556.815	2.067.414,32
13/1/2005	3,6600	-0,27%	3,6600	3,7300	3,6400	206.956	760.331,14
12/1/2005	3,6700	-0,54%	3,7500	3,7900	3,6600	319.355	1.182.119,46
11/1/2005	3,6900	1,37%	3,6400	3,7100	3,5600	179.444	655.515,72
10/1/2005	3,6400	0,55%	3,6200	3,6900	3,5800	132.918	480.758,38
07/1/2005	3,6200	1,12%	3,5800	3,7500	3,5400	324.917	1.186.500,06
05/1/2005	3,5800	-1,10%	3,6200	3,6200	3,5400	53.120	189.893,04
04/1/2005	3,6200	0,56%	3,6000	3,6400	3,5600	74.513	268.775,46
03/1/2005	3,6000	0,56%	3,5800	3,6600	3,5600	105.435	380.909,12
31/12/2004	3,5800	1,13%	3,5600	3,6000	3,5000	51.704	183.672,84
30/12/2004	3,5400	-1,12%	3,5600	3,6200	3,4600	80.306	284.593,54
29/12/2004	3,5800	0,56%	3,5800	3,6000	3,5400	89.419	319.420,92
28/12/2004	3,5600	-1,11%	3,6200	3,6700	3,5200	225.121	811.377,22
27/12/2004	3,6000	5,26%	3,4200	3,6600	3,4200	264.418	947.125,68
24/12/2004	3,4200	0,00%	3,4200	3,4600	3,4000	33.201	114.113,32
23/12/2004	3,4200	-2,29%	3,5400	3,5600	3,4000	99.888	345.976,70
22/12/2004	3,5000	0,00%	3,5800	3,6000	3,4400	140.478	493.870,32
21/12/2004	3,5000	0,57%	3,4400	3,5400	3,4400	163.378	571.301,88
20/12/2004	3,4800	-3,87%	3,6200	3,6600	3,4400	158.341	556.886,82
17/12/2004	3,6200	-2,95%	3,7300	3,7700	3,6000	124.717	459.020,00
16/12/2004	3,7300	0,54%	3,7100	3,8100	3,6000	267.922	993.418,86
15/12/2004	3,7100	-4,13%	3,8700	3,9100	3,6000	215.377	802.474,22
14/12/2004	3,8700	-5,15%	4,1400	4,1800	3,8500	209.766	837.351,34
13/12/2004	4,0800	0,99%	4,0800	4,2200	4,0600	156.733	647.016,04
10/12/2004	4,0400	4,39%	4,0200	4,2400	4,0100	280.870	1.150.286,62
09/12/2004	3,8700	0,00%	3,8700	3,8700	3,8700		,00
08/12/2004	3,8700	0,00%	3,8700	3,8700	3,8700		,00
07/12/2004	3,8700	0,00%	3,8700	3,8700	3,8700		,00
06/12/2004	3,8700	-0,51%	3,8700	3,8700	3,8700		,00
03/12/2004	3,8900	0,52%	3,8700	3,9300	3,8100	59.456	231.317,80
02/12/2004	3,8700	2,11%	3,7900	3,8900	3,6900	92.352	353.973,60
01/12/2004	3,7900	5,87%	3,5600	3,8100	3,5200	104.707	389.138,20
30/11/2004	3,5800	2,29%	3,5000	3,6000	3,4800	42.082	148.844,60
29/11/2004	3,5000	0,00%	3,5200	3,5400	3,4800	14.257	50.102,60
26/11/2004	3,5000	1,16%	3,5000	3,5200	3,4000	9.001	31.232,60
25/11/2004	3,4600	1,76%	3,3400	3,4800	3,3400	18.835	64.560,80
24/11/2004	3,4000	1,80%	3,3600	3,4000	3,3100	19.205	64.653,40
23/11/2004	3,3400	-1,76%	3,4000	3,4000	3,2900	17.384	57.904,60
22/11/2004	3,4000	-3,95%	3,3100	3,5400	3,3100	23.752	81.327,80
19/11/2004	3,5400	1,14%	3,5000	3,5600	3,4000	126.987	449.026,40
18/11/2004	3,5000	0,57%	3,3800	3,5000	3,3800	23.793	81.954,40
17/11/2004	3,4800	0,58%	3,4400	3,5200	3,4000	45.559	158.260,60
16/11/2004	3,4600	0,00%	3,4800	3,5000	3,3800	42.597	147.326,40
15/11/2004	3,4600	6,46%	3,2300	3,4800	3,2300	105.838	360.084,40
12/11/2004	3,2500	0,00%	3,2500	3,3400	3,2100	63.797	209.202,00
11/11/2004	3,2500	5,18%	3,1500	3,2900	3,1300	59.024	190.007,20
10/11/2004	3,0900	0,00%	3,1100	3,1500	3,0500	22.620	69.933,40
09/11/2004	3,0900	0,65%	3,1100	3,1700	3,0500	26.920	83.680,60
08/11/2004	3,0700	5,14%	2,9200	3,1300	2,9200	94.729	290.449,40
05/11/2004	2,9200	4,29%	2,8000	2,9900	2,8000	81.366	236.020,10
04/11/2004	2,8000	0,36%	2,7700	2,8200	2,7500	16.160	45.066,70
03/11/2004	2,7900	0,72%	2,7700	2,8000	2,7300	13.228	36.540,40
02/11/2004	2,7700	-1,07%	2,8000	2,8200	2,7600	20.110	56.024,30
01/11/2004	2,8000	-1,06%	2,8200	2,8400	2,7600	8.168	22.776,40
29/10/2004	2,8300	0,00%	2,8300	2,8300	2,7800	6.223	17.495,60
27/10/2004	2,8300	-1,39%	2,8500	2,8600	2,7800	11.665	32.892,00
26/10/2004	2,8700	0,00%	2,8900	2,9000	2,8600	8.744	25.070,20
25/10/2004	2,8700	1,41%	2,8300	2,8900	2,7800	34.882	99.733,90
22/10/2004	2,8300	2,54%	2,8000	2,8400	2,7800	21.386	60.016,30
21/10/2004	2,7600	3,37%	2,6700	2,8000	2,6700	17.209	47.280,80
20/10/2004	2,6700	3,09%	2,5000	2,7200	2,4900	40.508	107.753,60
19/10/2004	2,5900	0,78%	2,5300	2,6000	2,5200	6.264	9.196,10
18/10/2004	2,5700	-1,91%	2,5600	2,6100	2,5500	6.563	16.838,90
15/10/2004	2,6200	0,38%	2,5600	2,6300	2,5500	10.235	26.397,50
14/10/2004	2,6100	-0,38%	2,5300	2,6200	2,5300	5.020	12.902,40
13/10/2004	2,6200	-0,76%	2,6200	2,6300	2,5200	20.110	51.615,60
12/10/2004	2,6400	-0,75%	2,5800	2,6400	2,5800	8.764	22.838,10
11/10/2004	2,6600	-2,21%	2,7200	2,7300	2,6600	10.163	27.387,80
08/10/2004	2,7200	0,00%	2,6800	2,7200	2,6800	5.822	15.727,20
07/10/2004	2,7200	0,00%	2,7300	2,7400	2,7000	10.523	28.630,50
06/10/2004	2,7200	-2,51%	2,8000	2,8000	2,7200	25.531	70.290,40
05/10/2004	2,7900	2,20%	2,7300	2,8000	2,7300	28.401	78.722,20
04/10/2004	2,7300	4,20%	2,6400	2,7500	2,6100	29.070	78.587,20
01/10/2004	2,6200	2,75%	2,5800	2,6200	2,5800	19.308	50.161,90
30/9/2004	2,5500	0,00%	2,5300	2,5700	2,4900	14.874	37.567,00
29/9/2004	2,5500	3,24%	2,4700	2,5600	2,4700	27.300	68.955,70
28/9/2004	2,4700	3,35%	2,4000	2,4800	2,3900	43.923	107.328,70
27/9/2004	2,3900	-0,42%	2,4000	2,4100	2,3700	13.753	32.790,20
24/9/2004	2,4000	-1,64%	2,4600	2,4600	2,3800	18.351	44.315,80
23/9/2004	2,4400	0,41%	2,3900	2,4600	2,3700	26.570	64.403,30
22/9/2004	2,4300	-1,22%	2,4300	2,4700	2,4300	7.334	17.887,00
21/9/2004	2,4600	-1,60%	2,5100	2,5100	2,4500	5.359	13.240,70
20/9/2004	2,5000	1,21%	2,5100	2,5200	2,4700	14.309	35.749,10
17/9/2004	2,4700	-2,37%	2,4900	2,6100	2,4500	18.341	45.980,70
16/9/2004	2,5300	-0,39%	2,5400	2,5500	2,4800	12.035	30.229,20
15/9/2004	2,5400	-0,78%	2,5700	2,5800	2,5300	27.486	69.925,20
14/9/2004	2,5600	-3,76%	2,6600	2,6600	2,5300	34.244	88.151,90
13/9/2004	2,6600	-1,48%	2,7200	2,7300	2,6400	3.364	8.991,60
10/9/2004	2,7000	-1,10%	2,7300	2,7300	2,7000	3.641	9.874,70
09/9/2004	2,7300	-0,36%	2,7400	2,7500	2,6600	1.780	4.848,90
08/9/2004	2,7400	-1,08%	2,8000	2,8200	2,6700	12.529	34.398,40
07/9/2004	2,7700	1,09%	2,7400	2,7800	2,6700	16.119	43.823,00
06/9/2004	2,7400	-3,86%	2,8500	2,8500	2,7300	11.161	30.880,30
03/9/2004	2,8500	1,79%	2,8200	2,8900	2,7300	75.441	212.515,30
02/9/2004	2,8000	2,19%	2,7200	2,8100	2,6900	33.575	92.413,10
01/9/2004	2,7400	-0,72%	2,7600	2,7800	2,7200	11.027	30.246,80
31/8/2004	2,7600	-2,13%	2,8200	2,8800	2,7500	8.898	24.883,40
30/8/2004	2,8200	-2,08%	2,8500	2,8500	2,8000	4.228	11.924,40
27/8/2004	2,8800	-0,35%	2,8900	2,9100	2,8700	12.940	37.322,80
26/8/2004	2,8900	-0,34%	2,8800	2,9000	2,8700	5.226	15.053,60
25/8/2004	2,9000	0,00%	2,9400	2,9600	2,8800	16.222	47.185,00
24/8/2004	2,9000	2,11%	2,7400	2,9000	2,7400	3.364	9.517,00
23/8/2004	2,8400	-1,05%	2,7900	2,8500	2,7400	5.565	15.602,10
20/8/2004	2,8700	-0,69%	2,8200	2,8700	2,7800	1.697	4.759,50
19/8/2004	2,8900	0,70%	2,9000	2,9200	2,8800	6.717	19.517,60
18/8/2004	2,8700	-1,71%	2,9900	2,9900	2,8600	6.708	19.440,04
17/8/2004	2,9200	-0,68%	2,9700	3,0100	2,9000	17.436	51.270,40
16/8/2004	2,9400	-1,01%	2,9600	2,9600	2,8800	11.418	33.488,80
12/8/2004	2,9700	-1,98%	2,9900	3,0100	2,9700	2.726	8.152,40
11/8/2004	3,0300	-1,30%	3,0100	3,0300	2,9700	3.703	11.142,00
10/8/2004	3,0700	1,32%	3,0300	3,0700	2,9700	4.670	14.109,40
09/8/2004	3,0300	0,66%	3,0100	3,0700	2,9600	8.744	26.266,00
06/8/2004	3,0100	-3,22%	3,0100	3,0700	2,9900	5.925	17.989,20
05/8/2004	3,1100	1,30%	3,0500	3,1100	3,0300	14.432	44.302,20
04/8/2004	3,0700	-3,15%	3,1500	3,1500	3,0100	14.720	45.220,20
03/8/2004	3,1700	2,59%	3,0500	3,1700	3,0500	22.960	71.211,00
02/8/2004	3,0900	0,00%	3,0300	3,0900	2,9700	7.015	21.382,60
30/7/2004	3,0900	0,00%	3,1100	3,1100	2,9900	27.907	85.795,60
29/7/2004	3,0900	1,31%	2,9900	3,1100	2,9900	18.619	57.060,80
28/7/2004	3,0500	-0,65%	3,0900	3,1100	3,0500	38.492	118.488,20
27/7/2004	3,0700	2,68%	2,9900	3,0700	2,9600	25.829	77.781,40
26/7/2004	2,9900	2,40%	2,9200	3,0100	2,8600	32.361	94.023,10
23/7/2004	2,9200	0,00%	2,9200	2,9400	2,9000	12.220	35.647,00
22/7/2004	2,9200	-4,26%	2,9400	3,0300	2,9200	10.564	31.197,80
21/7/2004	3,0500	-1,29%	3,1100	3,1500	3,0100	34.594	106.089,80
20/7/2004	3,0900	9,19%	2,9100	3,1500	2,9100	326.834	942.819,90
19/7/2004	2,8300	-1,39%	2,8300	2,8600	2,8100	9.618	27.117,50
16/7/2004	2,8700	2,14%	2,8300	2,8800	2,8100	28.278	80.131,30
15/7/2004	2,8100	-0,71%	2,8200	2,8400	2,7700	17.724	49.762,10
14/7/2004	2,8300	0,00%	2,8200	2,8800	2,7700	19.894	56.281,30
13/7/2004	2,8300	1,07%	2,8200	2,8900	2,8200	27.259	77.768,30
12/7/2004	2,8000	0,36%	2,8200	2,8400	2,7600	7.766	21.784,30
09/7/2004	2,7900	3,33%	2,7100	2,8200	2,7100	16.798	46.350,70
08/7/2004	2,7000	2,27%	2,6200	2,7000	2,6100	9.032	24.116,20
07/7/2004	2,6400	0,00%	2,6200	2,6400	2,5600	19.997	52.301,10
06/7/2004	2,6400	-0,38%	2,6500	2,6500	2,5400	37.618	97.494,10
05/7/2004	2,6500	-1,12%	2,6300	2,6600	2,6200	936	2.480,50
02/7/2004	2,6800	0,37%	2,6900	2,7000	2,6500	4.506	12.072,00
01/7/2004	2,6700	1,91%	2,6500	2,6800	2,6300	10.863	28.911,70
30/6/2004	2,6200	-0,38%	2,5900	2,6400	2,5800	15.831	41.535,20
29/6/2004	2,6300	-0,75%	2,6700	2,6700	2,5700	7.015	18.229,00
28/6/2004	2,6500	2,71%	2,5400	2,6600	2,5300	20.419	53.351,40
25/6/2004	2,5800	-0,39%	2,5500	2,6000	2,5100	48.018	123.388,10
24/6/2004	2,5900	-4,43%	2,7100	2,7200	2,5500	13.156	34.325,40
23/6/2004	2,7100	-3,90%	2,8800	2,8800	2,7100	18.207	49.331,10
22/6/2004	2,8200	0,00%	2,8000	2,8300	2,8000	7.046	19.810,60
21/6/2004	2,8200	-2,08%	2,8600	2,8600	2,8200	2.695	7.635,00
18/6/2004	2,8800	1,41%	2,8600	2,9100	2,7600	19.524	55.898,10
17/6/2004	2,8400	-3,40%	2,9100	2,9200	2,8400	4.248	12.138,60
16/6/2004	2,9400	0,00%	2,9400	2,9400	2,9400		,00
15/6/2004	2,9400	0,00%	2,9400	2,9400	2,9400		,00
14/6/2004	2,9400	0,00%	2,9400	2,9400	2,9400		,00
11/6/2004	2,9400	0,00%	2,9400	2,9400	2,9400		,00
10/6/2004	2,9400	-1,67%	2,9900	3,0100	2,9400	17.395	51.565,80
09/6/2004	2,9900	-0,66%	3,0700	3,0900	2,9700	41.856	128.093,40
08/6/2004	3,0100	-1,31%	3,0100	3,0300	2,9900	6.079	18.341,80
07/6/2004	3,0500	-1,93%	3,1100	3,1100	3,0300	9.361	28.780,60
04/6/2004	3,1100	0,00%	3,1500	3,1900	3,0900	3.847	12.050,00
03/6/2004	3,1100	-2,51%	3,1900	3,1900	3,0900	8.466	26.521,00
02/6/2004	3,1900	-1,85%	3,1500	3,2900	3,1500	18.063	57.641,60
01/6/2004	3,2500	3,17%	3,2100	3,3600	3,1300	35.303	114.253,40
28/5/2004	3,1500	3,96%	3,0100	3,2100	3,0100	54.807	172.411,20
27/5/2004	3,0300	1,34%	3,0100	3,0500	3,0100	9.052	27.363,00
26/5/2004	2,9900	0,00%	3,0300	3,0700	2,9900	17.127	52.004,60
25/5/2004	2,9900	-3,24%	3,0100	3,0500	2,9700	10.780	32.346,80
24/5/2004	3,0900	0,00%	3,0100	3,1100	3,0100	10.266	31.561,20
21/5/2004	3,0900	0,65%	3,0900	3,0900	2,9900	9.309	28.505,80
20/5/2004	3,0700	-1,29%	3,0500	3,0900	2,9700	18.207	55.077,40
19/5/2004	3,1100	1,30%	3,0700	3,1500	3,0500	26.231	81.312,80
18/5/2004	3,0700	0,66%	3,0700	3,0700	3,0100	17.302	52.603,20
17/5/2004	3,0500	0,66%	2,9600	3,1100	2,9400	21.684	65.171,80
14/5/2004	3,0300	2,02%	2,9900	3,0300	2,9700	10.264	30.776,40
13/5/2004	2,9700	-1,98%	2,9400	3,0700	2,9400	24.070	72.180,60
12/5/2004	3,0300	1,34%	2,9900	3,0500	2,9900	11.593	34.932,60
11/5/2004	2,9900	-0,66%	3,0500	3,0500	2,9700	17.518	52.760,80
10/5/2004	3,0100	-4,44%	3,0700	3,0700	2,9900	16.777	50.839,20
07/5/2004	3,1500	0,00%	3,1100	3,1900	3,0700	6.522	20.381,80
06/5/2004	3,1500	1,29%	3,0700	3,1700	3,0500	16.232	50.753,80
05/5/2004	3,1100	-1,89%	3,1100	3,1500	2,9400	50.085	152.546,60
04/5/2004	3,1700	-3,06%	3,2700	3,3400	3,1700	18.331	59.229,00
03/5/2004	3,2700	-2,68%	3,3600	3,3600	3,2500	9.217	30.189,20
30/4/2004	3,3600	-0,59%	3,4400	3,4400	3,3200	12.766	42.725,80
29/4/2004	3,3800	-0,59%	3,3200	3,4000	3,3200	8.425	28.377,80
28/4/2004	3,4000	0,00%	3,4200	3,4200	3,3200	12.272	41.294,40
27/4/2004	3,4000	1,80%	3,3200	3,4200	3,3100	12.827	42.772,00
26/4/2004	3,3400	-1,76%	3,3600	3,4400	3,3400	10.091	34.080,60
23/4/2004	3,4000	-1,16%	3,5000	3,5200	3,4000	19.555	67.385,00
22/4/2004	3,4400	1,18%	3,4000	3,5000	3,3800	8.085	27.814,00
21/4/2004	3,4000	0,00%	3,3600	3,4400	3,3400	29.399	100.099,60
20/4/2004	3,4000	0,59%	3,3400	3,4200	3,3400	4.073	13.816,60
19/4/2004	3,3800	-2,31%	3,5000	3,5000	3,3800	7.501	25.622,40
16/4/2004	3,4600	1,76%	3,4000	3,5000	3,4000	31.971	111.289,00
15/4/2004	3,4000	-2,86%	3,5000	3,5000	3,4000	13.455	46.334,80
14/4/2004	3,5000	-2,78%	3,5000	3,5400	3,4200	13.910	48.711,90
13/4/2004	3,6000	4,05%	3,5200	3,6200	3,4800	22.332	79.491,60
08/4/2004	3,4600	6,46%	3,2500	3,4600	3,2500	40.426	136.341,40
07/4/2004	3,2500	1,25%	3,2100	3,2500	3,1700	7.982	25.761,80
06/4/2004	3,2100	1,26%	3,1900	3,3100	3,1900	20.347	66.141,80
05/4/2004	3,1700	-2,46%	3,3100	3,3100	3,1100	21.982	70.403,60
02/4/2004	3,2500	2,52%	3,1700	3,2900	3,1300	11.336	36.137,00
01/4/2004	3,1700	-3,06%	3,2500	3,2500	3,1700	9.093	29.141,80
31/3/2004	3,2700	0,62%	3,2100	3,3200	3,2100	18.567	60.525,00
30/3/2004	3,2500	-2,69%	3,3600	3,3800	3,2300	117.421	386.919,80
29/3/2004	3,3400	4,05%	3,2700	3,3400	3,1700	25.901	84.896,20
26/3/2004	3,2100	4,56%	3,1700	3,2500	3,1500	31.250	99.935,20
24/3/2004	3,0700	1,32%	3,0300	3,1300	3,0300	38.173	117.694,80
23/3/2004	3,0300	0,66%	2,9400	3,1100	2,9400	167.784	511.751,40
22/3/2004	3,0100	-9,06%	3,1500	3,1700	2,9400	67.120	203.432,20
19/3/2004	3,3100	-2,07%	3,3600	3,3600	3,2100	30.006	98.101,80
18/3/2004	3,3800	-3,98%	3,5200	3,5200	3,3400	28.123	96.027,00
17/3/2004	3,5200	-2,22%	3,5600	3,6600	3,5200	12.714	45.718,60
16/3/2004	3,6000	-0,55%	3,6000	3,6900	3,4400	31.415	111.813,80
15/3/2004	3,6200	-1,90%	3,6900	3,6900	3,5200	10.698	38.694,40
12/3/2004	3,6900	0,00%	3,6000	3,6900	3,5800	24.194	89.005,40
11/3/2004	3,6900	-0,54%	3,6400	3,7700	3,3400	46.649	167.285,00
10/3/2004	3,7100	-2,11%	3,6900	3,7500	3,6900	27.866	103.463,00
09/3/2004	3,7900	-1,56%	3,7900	3,8700	3,6600	24.729	93.187,40
08/3/2004	3,8500	-2,04%	3,9300	4,0200	3,7300	28.967	114.050,60
05/3/2004	3,9300	0,51%	3,9300	4,0600	3,9100	41.681	165.003,20
04/3/2004	3,9100	1,03%	3,9500	3,9500	3,8500	25.541	99.445,60
03/3/2004	3,8700	0,00%	3,8500	3,9100	3,8500	11.912	46.256,40
02/3/2004	3,8700	-0,51%	3,9100	3,9900	3,8300	13.897	54.064,80
01/3/2004	3,8900	-2,02%	4,0200	4,0200	3,8100	50.137	194.690,20
27/2/2004	3,9700	0,51%	3,9900	4,0200	3,9300	32.619	129.807,40
26/2/2004	3,9500	0,51%	3,9100	4,0200	3,8900	45.559	180.050,00
25/2/2004	3,9300	1,03%	3,8900	3,9700	3,7900	33.153	129.590,60
24/2/2004	3,8900	-4,66%	4,0800	4,0800	3,7900	43.111	169.417,00
20/2/2004	4,0800	2,26%	4,0400	4,1000	3,9700	57.821	233.399,80
19/2/2004	3,9900	-3,62%	4,0600	4,1400	3,9700	46.979	188.908,60
18/2/2004	4,1400	-0,48%	4,1800	4,2400	4,0800	17.950	74.613,60
17/2/2004	4,1600	-2,80%	4,3000	4,3400	4,1400	26.282	111.987,20
16/2/2004	4,2800	-0,93%	4,3200	4,3400	4,2600	17.878	76.688,20
13/2/2004	4,3200	-0,92%	4,3700	4,3900	4,3000	19.205	83.033,40
12/2/2004	4,3600	3,32%	4,3600	4,4100	4,3000	72.592	316.875,10
11/2/2004	4,2200	3,43%	4,0800	4,3200	4,0800	114.263	485.095,40
10/2/2004	4,0800	-1,92%	4,1600	4,2200	4,0600	37.906	,00
09/2/2004	4,1600	-3,70%	4,3200	4,3200	4,1400	30.273	127.847,60
06/2/2004	4,3200	-1,59%	4,3900	4,4300	4,2200	30.181	130.586,20
05/2/2004	4,3900	0,69%	4,3700	4,4300	4,3600	21.838	96.112,20
04/2/2004	4,3600	0,46%	4,2800	4,4100	4,2800	25.058	108.932,60
03/2/2004	4,3400	-2,03%	4,3700	4,4300	4,3200	42.020	182.995,40
02/2/2004	4,4300	-0,45%	4,4900	4,5500	4,4100	33.524	149.682,00
30/1/2004	4,4500	-0,89%	4,5900	4,5900	4,4300	52.523	238.331,80
29/1/2004	4,4900	-0,88%	4,4500	4,5500	4,4300	33.575	150.395,20
28/1/2004	4,5300	0,00%	4,7100	4,7100	4,4700	66.533	306.394,60

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.%