Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2005	4,5660	1,26%	4,5410	4,6070	4,4840	2.356.265	10.747.656,72
30/5/2005	4,5090	0,56%	4,4840	4,5410	4,4590	294.311	1.331.486,56
27/5/2005	4,4840	-1,26%	4,5660	4,5830	4,4590	314.137	1.415.582,92
26/5/2005	4,5410	3,35%	4,4020	4,5500	4,3940	685.934	3.086.482,48
25/5/2005	4,3940	0,57%	4,3690	4,4020	4,3520	242.050	1.064.012,08
24/5/2005	4,3690	1,13%	4,3360	4,3770	4,3120	183.773	801.235,66
23/5/2005	4,3200	0,77%	4,3120	4,3520	4,2700	211.206	912.099,20
20/5/2005	4,2870	1,76%	4,2130	4,3360	4,2130	552.883	2.377.204,84
19/5/2005	4,2130	-2,30%	4,3120	4,3200	4,1970	440.756	1.872.765,90
18/5/2005	4,3120	-5,91%	4,3200	4,4260	4,2540	443.492	1.928.187,16
17/5/2005	4,5830	-0,69%	4,6320	4,6400	4,5500	963.645	4.428.242,90
16/5/2005	4,6150	-0,88%	4,6150	4,6560	4,5910	623.046	2.882.766,14
13/5/2005	4,6560	1,06%	4,6400	4,6890	4,6400	1.079.425	5.043.905,58
12/5/2005	4,6070	1,81%	4,5250	4,6150	4,5250	626.700	2.883.961,82
11/5/2005	4,5250	-0,35%	4,5410	4,5580	4,5170	144.239	655.619,76
10/5/2005	4,5410	0,35%	4,5410	4,5500	4,5170	368.139	1.672.886,32
09/5/2005	4,5250	0,18%	4,5500	4,5580	4,5170	168.962	766.650,96
06/5/2005	4,5170	0,38%	4,5170	4,5410	4,4840	152.163	687.827,90
05/5/2005	4,5000	0,18%	4,4840	4,5580	4,4840	260.588	1.179.303,62
04/5/2005	4,4920	0,00%	4,4840	4,5000	4,4020	328.584	1.464.818,48
03/5/2005	4,4920	-0,18%	4,5250	4,5580	4,4680	159.085	719.349,50
28/4/2005	4,5000	0,92%	4,4680	4,5410	4,4590	155.271	699.607,00
27/4/2005	4,4590	-2,00%	4,5500	4,5500	4,4590	345.337	1.552.533,80
26/4/2005	4,5500	-0,52%	4,5500	4,5830	4,4840	246.227	1.116.031,00
25/4/2005	4,5740	-0,72%	4,6070	4,6070	4,5500	362.356	1.656.654,36
22/4/2005	4,6070	0,72%	4,6150	4,6150	4,5740	336.389	1.550.046,76
21/4/2005	4,5740	-1,95%	4,6560	4,6560	4,5410	514.206	2.353.244,30
20/4/2005	4,6650	-0,17%	4,6890	4,7140	4,6650	460.192	2.156.641,24
19/4/2005	4,6730	0,00%	4,7060	4,7220	4,6560	629.243	2.947.391,28
18/4/2005	4,6730	-0,87%	4,6400	4,6890	4,6070	1.276.504	5.965.364,20
15/4/2005	4,7140	0,17%	4,6650	4,7220	4,6320	791.824	3.719.566,10
14/4/2005	4,7060	-0,51%	4,6730	4,7300	4,6730	246.141	1.157.758,78
13/4/2005	4,7300	0,17%	4,7220	4,7710	4,7220	200.610	952.302,62
12/4/2005	4,7220	0,53%	4,6970	4,7710	4,6970	701.104	3.327.297,38
11/4/2005	4,6970	1,95%	4,6070	4,7060	4,5910	228.629	1.065.730,46
08/4/2005	4,6070	-0,17%	4,5740	4,6560	4,5740	153.921	712.236,72
07/4/2005	4,6150	0,90%	4,5740	4,6560	4,5740	249.456	1.153.327,64
06/4/2005	4,5740	0,00%	4,5580	4,6070	4,5410	707.837	3.241.425,42
05/4/2005	4,5740	0,35%	4,5000	4,6070	4,5000	725.858	3.327.638,98
04/4/2005	4,5580	2,77%	4,4430	4,6070	4,4020	840.393	3.812.380,42
01/4/2005	4,4350	0,75%	4,4100	4,4590	4,3770	124.915	552.541,94
31/3/2005	4,4020	-0,18%	4,4020	4,4590	4,3770	446.473	1.985.690,12
30/3/2005	4,4100	-0,56%	4,4100	4,4680	4,3280	616.444	2.719.750,92
29/3/2005	4,4350	0,20%	4,4590	4,4680	4,3940	416.195	1.850.790,54
24/3/2005	4,4260	1,70%	4,3520	4,4590	4,3520	442.895	1.959.990,60
23/3/2005	4,3520	3,30%	4,2050	4,3770	4,1880	244.419	1.049.988,86
22/3/2005	4,2130	-1,33%	4,2130	4,2790	4,1550	426.467	1.806.978,64
21/3/2005	4,2700	-3,89%	4,4590	4,4920	4,2380	465.260	2.018.796,54
18/3/2005	4,4430	-2,16%	4,5170	4,5500	4,3770	969.133	4.326.289,94
17/3/2005	4,5410	-0,92%	4,5830	4,6070	4,5000	297.686	1.354.697,50
16/3/2005	4,5830	-1,76%	4,6560	4,6560	4,5740	314.543	1.451.342,06
15/3/2005	4,6650	0,19%	4,7060	4,7140	4,6320	201.801	941.883,68
11/3/2005	4,6560	-0,87%	4,6730	4,7220	4,6400	198.070	928.655,04
10/3/2005	4,6970	0,17%	4,6890	4,7060	4,6560	214.636	1.006.543,56
09/3/2005	4,6890	-0,17%	4,7140	4,7470	4,6730	190.397	896.636,86
08/3/2005	4,6970	-1,05%	4,7470	4,7800	4,6890	189.381	896.611,78
07/3/2005	4,7470	1,76%	4,7220	4,7710	4,6890	316.925	1.502.197,76
04/3/2005	4,6650	1,99%	4,6150	4,6730	4,5910	334.416	1.546.231,40
03/3/2005	4,5740	0,00%	4,5740	4,6400	4,5580	540.580	2.487.856,00
02/3/2005	4,5740	-3,30%	4,7710	4,7800	4,5740	908.805	4.206.621,00
01/3/2005	4,7300	0,51%	4,7060	4,8120	4,6970	1.026.999	4.893.978,64
28/2/2005	4,7060	2,15%	4,6400	4,7140	4,6150	1.349.951	6.336.050,16
25/2/2005	4,6070	0,00%	4,6070	4,6560	4,5740	353.034	1.625.481,34
24/2/2005	4,6070	0,52%	4,6070	4,6320	4,5910	435.767	2.012.665,30
23/2/2005	4,5830	-0,69%	4,6150	4,6650	4,5580	655.895	3.028.576,04
22/2/2005	4,6150	2,92%	4,7800	4,7800	4,5740	2.122.042	9.936.950,14
21/2/2005	4,4840	1,68%	4,4350	4,5000	4,3610	977.914	4.361.904,74
18/2/2005	4,4100	-1,10%	4,4590	4,4590	4,3940	281.935	1.248.452,02
17/2/2005	4,4590	0,00%	4,4590	4,5170	4,4430	310.711	1.395.829,08
16/2/2005	4,4590	-0,20%	4,4680	4,5250	4,4020	480.885	2.164.747,90
15/2/2005	4,4680	1,50%	4,4260	4,4920	4,4260	412.408	1.841.481,48
14/2/2005	4,4020	0,57%	4,3610	4,4350	4,3610	414.964	1.831.758,98
11/2/2005	4,3770	-0,18%	4,3610	4,4020	4,3200	332.701	1.452.733,96
10/2/2005	4,3850	-0,93%	4,4260	4,4430	4,3610	339.661	1.501.473,56
09/2/2005	4,4260	-1,29%	4,4590	4,4590	4,3770	395.425	1.748.520,44
08/2/2005	4,4840	-0,18%	4,5000	4,5250	4,4590	839.327	3.794.533,24
07/2/2005	4,4920	2,04%	4,4260	4,5170	4,4020	895.277	4.011.824,20
04/2/2005	4,4020	0,94%	4,3850	4,4590	4,3610	993.400	4.398.514,44
03/2/2005	4,3610	0,76%	4,3280	4,3940	4,3120	318.305	1.389.626,10
02/2/2005	4,3280	-0,37%	4,3280	4,3940	4,2870	536.450	2.333.311,52
01/2/2005	4,3440	2,72%	4,3520	4,3610	4,2700	1.313.376	5.677.869,72
31/1/2005	4,2290	0,38%	4,2380	4,3280	4,2050	532.506	2.282.133,18
28/1/2005	4,2130	-0,38%	4,2290	4,2460	4,1140	354.321	1.488.749,62
27/1/2005	4,2290	-0,77%	4,2460	4,2790	4,1880	331.168	1.400.817,44
26/1/2005	4,2620	1,36%	4,2050	4,2790	4,1640	488.012	2.064.420,90
25/1/2005	4,2050	0,98%	4,1640	4,2050	4,1550	556.727	2.337.296,46
24/1/2005	4,1640	1,22%	4,1140	4,1880	4,0980	303.472	1.263.824,42
21/1/2005	4,1140	2,03%	4,0080	4,1640	4,0080	831.452	3.434.199,40
20/1/2005	4,0320	-0,20%	4,0080	4,0400	3,9670	609.216	2.456.605,40
19/1/2005	4,0400	1,84%	4,0400	4,0400	3,9670	478.643	1.928.071,18
18/1/2005	3,9670	-2,22%	4,0650	4,0650	3,9670	461.980	1.848.783,02
17/1/2005	4,0570	-2,94%	4,1800	4,1800	4,0320	379.143	1.554.786,08
14/1/2005	4,1800	-0,59%	4,1880	4,2290	4,1470	241.004	1.010.872,02
13/1/2005	4,2050	-0,57%	4,2050	4,2460	4,1640	200.855	848.132,24
12/1/2005	4,2290	0,38%	4,2050	4,2620	4,1880	363.467	1.539.526,14
11/1/2005	4,2130	-0,59%	4,2380	4,2380	4,1140	310.880	1.301.954,76
10/1/2005	4,2380	2,79%	4,1550	4,2460	4,1310	809.280	3.394.796,46
07/1/2005	4,1230	0,81%	4,0900	4,1470	4,0820	464.539	1.915.824,98
05/1/2005	4,0900	-0,58%	4,1140	4,1470	4,0820	489.503	2.017.371,58
04/1/2005	4,1140	2,24%	4,0240	4,1230	3,9670	421.520	1.717.260,90
03/1/2005	4,0240	1,87%	3,9580	4,0320	3,9500	214.007	861.747,66
31/12/2004	3,9500	0,00%	3,9340	3,9580	3,9260	78.947	311.500,08
30/12/2004	3,9500	0,00%	3,9500	3,9580	3,9340	143.177	565.421,48
29/12/2004	3,9500	0,41%	3,9340	3,9670	3,9090	368.067	1.449.475,04
28/12/2004	3,9340	-0,83%	3,9670	3,9670	3,9340	127.524	504.510,08
27/12/2004	3,9670	0,84%	3,9340	3,9750	3,9260	593.416	2.354.769,18
24/12/2004	3,9340	-0,83%	3,9670	3,9670	3,9260	508.131	2.002.332,10
23/12/2004	3,9670	0,00%	3,9670	4,0080	3,9580	122.857	489.885,16
22/12/2004	3,9670	0,84%	3,9340	3,9910	3,9340	272.806	1.084.310,78
21/12/2004	3,9340	-0,41%	3,9500	3,9500	3,9090	80.617	317.310,68
20/12/2004	3,9500	1,05%	3,9500	3,9750	3,9340	150.916	597.705,14
17/12/2004	3,9090	-2,25%	3,9910	3,9990	3,9010	387.322	1.538.577,34
16/12/2004	3,9990	1,24%	3,9500	4,0240	3,9260	260.502	1.037.184,10
15/12/2004	3,9500	0,00%	3,9340	3,9670	3,8930	233.882	922.411,10
14/12/2004	3,9500	-0,43%	3,9340	4,0080	3,9340	190.575	761.142,60
13/12/2004	3,9670	0,43%	3,9580	3,9750	3,9260	226.277	899.425,18
10/12/2004	3,9500	-0,63%	4,0080	4,0080	3,9260	192.945	763.479,46
09/12/2004	3,9750	-2,02%	4,0570	4,0570	3,9670	148.945	599.149,18
08/12/2004	4,0570	-0,20%	4,0400	4,0900	4,0320	201.898	824.500,40
07/12/2004	4,0650	0,20%	4,0570	4,0820	4,0400	292.053	1.190.373,28
06/12/2004	4,0570	0,62%	4,0240	4,0900	4,0240	211.534	861.076,46
03/12/2004	4,0320	-0,20%	4,0400	4,0570	3,9990	462.363	1.873.279,34
02/12/2004	4,0400	1,03%	4,0400	4,0650	4,0080	532.238	2.155.477,86
01/12/2004	3,9990	-0,82%	4,0650	4,0820	3,9580	433.509	1.746.099,90
30/11/2004	4,0320	1,64%	4,0080	4,0980	3,9990	917.293	3.721.957,80
29/11/2004	3,9670	2,56%	3,8680	3,9670	3,8680	472.227	1.852.986,26
26/11/2004	3,8680	1,74%	3,8350	3,8680	3,7690	87.080	334.113,08
25/11/2004	3,8020	1,52%	3,7450	3,8270	3,7450	126.950	483.678,28
24/11/2004	3,7450	-0,21%	3,7690	3,7780	3,7040	60.656	227.686,48
23/11/2004	3,7530	-0,87%	3,7860	3,8350	3,7120	130.227	491.710,12
22/11/2004	3,7860	-2,12%	3,8350	3,8430	3,7780	91.801	349.398,96
19/11/2004	3,8680	0,86%	3,8350	3,9010	3,8350	554.145	2.146.492,92
18/11/2004	3,8350	-0,65%	3,8600	3,8930	3,8270	322.252	1.243.559,02
17/11/2004	3,8600	1,53%	3,8020	3,8930	3,7690	489.062	1.875.340,14
16/11/2004	3,8020	-2,54%	3,9090	3,9090	3,7780	218.739	835.404,12
15/11/2004	3,9010	-1,44%	3,9500	3,9670	3,8680	223.684	878.198,26
12/11/2004	3,9580	0,61%	3,9340	3,9670	3,9340	528.500	2.090.436,60
11/11/2004	3,9340	1,05%	3,9010	3,9340	3,8680	273.994	1.070.425,18
10/11/2004	3,8930	1,51%	3,8600	3,8930	3,8020	294.020	1.135.967,42
09/11/2004	3,8350	-0,85%	3,8430	3,8680	3,7860	178.881	684.634,92
08/11/2004	3,8680	1,50%	3,8110	3,8680	3,7780	546.436	2.096.747,38
05/11/2004	3,8110	0,24%	3,8270	3,8680	3,7450	1.027.307	3.925.592,30
04/11/2004	3,8020	0,42%	3,7860	3,8270	3,7450	696.290	2.640.340,56
03/11/2004	3,7860	2,21%	3,7200	3,8020	3,6870	953.145	3.577.233,72
02/11/2004	3,7040	2,04%	3,6140	3,7120	3,5970	1.407.553	5.180.393,36
01/11/2004	3,6300	-1,55%	3,6870	3,6870	3,6050	446.161	1.624.801,40
29/10/2004	3,6870	1,35%	3,6300	3,6870	3,6050	591.505	2.168.260,36
27/10/2004	3,6380	-0,22%	3,6540	3,6630	3,5810	362.229	1.317.407,58
26/10/2004	3,6460	2,53%	3,5720	3,6540	3,5720	348.155	1.258.930,88
25/10/2004	3,5560	-2,25%	3,5720	3,6300	3,5480	124.088	445.602,60
22/10/2004	3,6380	-0,22%	3,6460	3,6630	3,5970	404.508	1.472.806,74
21/10/2004	3,6460	3,26%	3,5560	3,6540	3,5310	560.609	2.029.921,92
20/10/2004	3,5310	0,91%	3,4410	3,5560	3,4410	239.442	846.320,80
19/10/2004	3,4990	1,69%	3,4410	3,5150	3,4410	209.506	593.874,20
18/10/2004	3,4410	-0,46%	3,4570	3,4660	3,4080	144.171	497.372,86
15/10/2004	3,4570	0,46%	3,4330	3,4660	3,4330	246.688	853.699,80
14/10/2004	3,4410	0,00%	3,4410	3,4660	3,4330	71.087	245.855,76
13/10/2004	3,4410	0,73%	3,4160	3,4570	3,4080	77.156	265.626,12
12/10/2004	3,4160	-1,44%	3,4570	3,4660	3,4080	588.268	2.017.874,08
11/10/2004	3,4660	-0,46%	3,4820	3,4900	3,4570	333.641	1.161.339,70
08/10/2004	3,4820	0,00%	3,4660	3,4990	3,4410	148.842	518.946,16
07/10/2004	3,4820	2,17%	3,3840	3,5150	3,3840	382.441	1.333.456,24
06/10/2004	3,4080	-0,73%	3,3840	3,4330	3,3840	356.735	1.213.852,48
05/10/2004	3,4330	0,00%	3,4570	3,4820	3,3840	130.474	449.405,24
04/10/2004	3,4330	2,48%	3,3750	3,4330	3,3500	304.459	1.032.316,08
01/10/2004	3,3500	0,72%	3,3260	3,3670	3,3010	155.890	518.481,60
30/9/2004	3,3260	-0,48%	3,3340	3,3420	3,2690	148.043	488.150,20
29/9/2004	3,3420	3,53%	3,2600	3,3500	3,2600	310.651	1.024.566,00
28/9/2004	3,2280	0,53%	3,1780	3,2360	3,1540	492.489	1.582.654,30
27/9/2004	3,2110	-1,77%	3,2600	3,2600	3,1870	220.412	713.412,60
24/9/2004	3,2690	-0,49%	3,2850	3,3180	3,2520	280.466	923.366,54
23/9/2004	3,2850	-1,47%	3,2520	3,3180	3,2520	77.777	256.139,60
22/9/2004	3,3340	-0,98%	3,3500	3,3840	3,3180	103.565	348.434,40
21/9/2004	3,3670	0,99%	3,3180	3,3750	3,3180	327.167	1.093.953,06
20/9/2004	3,3340	1,25%	3,3010	3,3340	3,2690	68.008	225.861,90
17/9/2004	3,2930	-1,47%	3,3260	3,3500	3,2850	77.713	258.068,20
16/9/2004	3,3420	0,00%	3,3180	3,3500	3,3180	206.393	689.976,96
15/9/2004	3,3420	0,72%	3,3180	3,3500	3,2690	291.130	971.014,60
14/9/2004	3,3180	-0,24%	3,2600	3,3340	3,2600	383.235	1.272.365,50
13/9/2004	3,3260	0,00%	3,3260	3,3500	3,3260	226.783	755.952,42
10/9/2004	3,3260	0,00%	3,3260	3,3500	3,3010	73.983	246.968,42
09/9/2004	3,3260	-0,48%	3,3260	3,3340	3,3010	350.106	1.165.279,20
08/9/2004	3,3420	-0,98%	3,3750	3,3750	3,3260	348.891	1.168.679,94
07/9/2004	3,3750	-0,27%	3,3840	3,4330	3,3500	1.168.685	3.957.452,58
06/9/2004	3,3840	3,52%	3,2280	3,4000	3,2280	671.615	2.262.926,76
03/9/2004	3,2690	1,02%	3,2360	3,2930	3,2360	187.618	614.375,98
02/9/2004	3,2360	1,28%	3,1700	3,2600	3,1700	209.251	674.395,32
01/9/2004	3,1950	1,30%	3,1540	3,2280	3,1540	153.319	491.152,96
31/8/2004	3,1540	-1,28%	3,1780	3,1780	3,1450	106.289	335.814,62
30/8/2004	3,1950	-1,27%	3,2520	3,2520	3,1700	32.508	104.385,20
27/8/2004	3,2360	2,89%	3,0300	3,2930	3,0300	311.732	1.007.794,68
26/8/2004	3,1450	2,68%	3,0630	3,1450	3,0630	175.108	546.738,20
25/8/2004	3,0630	2,75%	2,9810	3,0630	2,9810	94.648	286.694,60
24/8/2004	2,9810	-0,83%	3,0140	3,0140	2,9730	799.235	2.386.185,10
23/8/2004	3,0060	-0,27%	2,9560	3,0300	2,9560	63.791	191.439,32
20/8/2004	3,0140	-1,60%	3,0630	3,0630	2,9890	119.123	359.894,00
19/8/2004	3,0630	1,63%	3,0300	3,0960	3,0140	311.787	955.811,46
18/8/2004	3,0140	0,27%	3,0220	3,0300	2,9810	499.623	1.502.210,98
17/8/2004	3,0060	3,12%	2,9240	3,0140	2,9240	963.031	2.869.438,50
16/8/2004	2,9150	0,00%	2,8660	2,9320	2,8660	987.532	2.876.503,30
12/8/2004	2,9150	0,55%	2,8990	2,9400	2,8660	130.080	376.657,36
11/8/2004	2,8990	2,01%	2,8740	2,9480	2,8420	663.613	1.931.992,28
10/8/2004	2,8420	-0,84%	2,8910	2,8910	2,8330	92.769	265.787,80
09/8/2004	2,8660	-1,14%	2,8660	2,8990	2,8420	111.996	321.916,02
06/8/2004	2,8990	-1,13%	2,8740	2,9400	2,8660	637.296	1.852.851,86
05/8/2004	2,9320	1,42%	2,8910	2,9400	2,8580	311.378	903.739,90
04/8/2004	2,8910	-2,76%	2,9480	2,9480	2,8420	213.102	615.165,38
03/8/2004	2,9730	1,12%	2,9560	2,9730	2,9320	333.270	987.970,90
02/8/2004	2,9400	-2,46%	2,9810	2,9810	2,9150	141.904	417.988,74
30/7/2004	3,0140	-2,40%	3,0710	3,0880	2,9890	134.688	409.240,60
29/7/2004	3,0880	0,55%	3,0880	3,1040	3,0390	581.880	1.789.013,96
28/7/2004	3,0710	2,16%	3,0300	3,1450	3,0220	651.792	2.005.029,60
27/7/2004	3,0060	2,52%	2,9320	3,0140	2,9240	151.187	450.379,28
26/7/2004	2,9320	-2,72%	3,0060	3,0390	2,9240	127.273	378.245,20
23/7/2004	3,0140	-1,34%	3,0710	3,0880	3,0060	575.050	1.755.468,48
22/7/2004	3,0550	-3,14%	3,1210	3,1290	3,0390	270.704	834.020,32
21/7/2004	3,1540	-2,53%	3,2520	3,2520	3,1450	161.191	510.498,80
20/7/2004	3,2360	-1,01%	3,2690	3,2930	3,2030	141.214	460.045,40
19/7/2004	3,2690	-0,97%	3,3180	3,3180	3,2600	85.507	280.459,60
16/7/2004	3,3010	0,98%	3,2690	3,3010	3,2690	79.724	262.180,68
15/7/2004	3,2690	-0,97%	3,3260	3,3260	3,2600	52.407	172.032,28
14/7/2004	3,3010	-2,19%	3,3010	3,3420	3,2850	44.355	146.811,84
13/7/2004	3,3750	0,75%	3,3340	3,3750	3,3180	95.812	320.197,80
12/7/2004	3,3500	0,24%	3,3340	3,3500	3,3010	311.780	,00
09/7/2004	3,3420	1,24%	3,2850	3,3500	3,2690	119.730	397.274,70
08/7/2004	3,3010	-1,46%	3,3010	3,3260	3,2850	147.319	486.696,10
07/7/2004	3,3500	-0,50%	3,3670	3,3750	3,3260	386.791	1.299.159,32
06/7/2004	3,3670	1,23%	3,3500	3,3840	3,3260	454.891	1.530.303,40
05/7/2004	3,3260	1,25%	3,1870	3,3340	3,1870	357.103	1.181.868,80
02/7/2004	3,2850	0,00%	3,2600	3,3010	3,2110	227.471	744.840,92
01/7/2004	3,2850	0,77%	3,3180	3,3180	3,2690	324.787	1.070.219,80
30/6/2004	3,2600	-1,24%	3,3010	3,3260	3,2360	247.916	811.548,46
29/6/2004	3,3010	0,98%	3,2600	3,3420	3,2600	739.571	2.442.028,50
28/6/2004	3,2690	3,94%	3,1450	3,2930	3,1210	614.388	1.985.044,50
25/6/2004	3,1450	0,51%	3,1290	3,1700	3,1040	700.996	2.193.975,40
24/6/2004	3,1290	-1,54%	3,1950	3,2280	3,1210	340.610	1.079.524,94
23/6/2004	3,1780	1,83%	3,1450	3,1950	3,1290	501.824	1.562.488,58
22/6/2004	3,1210	-0,76%	3,1450	3,1870	3,1040	500.190	1.578.630,94
21/6/2004	3,1450	-1,56%	3,2030	3,2520	3,1210	434.863	1.391.633,08
18/6/2004	3,1950	2,93%	3,1210	3,2110	3,1040	343.047	1.088.724,68
17/6/2004	3,1040	-2,85%	3,1870	3,1870	3,0880	869.217	2.714.351,78
16/6/2004	3,1950	-1,99%	3,2360	3,2850	3,1870	542.389	1.755.728,24
15/6/2004	3,2600	-2,45%	3,3420	3,3500	3,2280	422.691	1.384.406,88
14/6/2004	3,3420	-1,71%	3,3840	3,4330	3,3340	153.306	516.807,60
11/6/2004	3,4000	0,74%	3,3750	3,4080	3,3500	189.754	643.400,24
10/6/2004	3,3750	-1,20%	3,4160	3,4160	3,3500	349.774	1.186.682,72
09/6/2004	3,4160	-1,19%	3,4570	3,4820	3,4080	283.681	976.479,20
08/6/2004	3,4570	-0,95%	3,4900	3,4990	3,4410	109.219	379.579,20
07/6/2004	3,4900	-0,94%	3,5310	3,5480	3,4820	234.975	827.697,30
04/6/2004	3,5230	0,95%	3,4570	3,5560	3,4570	638.608	2.247.807,40
03/6/2004	3,4900	-0,71%	3,4990	3,5150	3,4570	241.383	842.908,08
02/6/2004	3,5150	-0,45%	3,5150	3,5480	3,4990	404.986	1.425.807,70
01/6/2004	3,5310	0,00%	3,5310	3,5560	3,4990	291.470	1.031.240,08
28/5/2004	3,5310	-1,15%	3,5970	3,5970	3,5150	484.545	1.719.779,20
27/5/2004	3,5720	0,00%	3,5810	3,6300	3,5560	766.968	2.763.751,18
26/5/2004	3,5720	1,16%	3,5720	3,6050	3,5480	479.548	1.714.388,36
25/5/2004	3,5310	0,91%	3,4990	3,5480	3,4410	672.736	2.344.084,00
24/5/2004	3,4990	2,43%	3,4410	3,5310	3,4330	266.454	931.020,60
21/5/2004	3,4160	-0,73%	3,4660	3,5230	3,4080	294.611	1.018.458,00
20/5/2004	3,4410	-2,33%	3,5150	3,5150	3,4410	250.184	870.162,60
19/5/2004	3,5230	0,69%	3,5230	3,5810	3,5230	566.913	2.012.945,34
18/5/2004	3,4990	0,49%	3,4990	3,5480	3,4820	313.646	1.100.452,04
17/5/2004	3,4820	-2,08%	3,5150	3,5150	3,4570	397.664	1.386.605,60
14/5/2004	3,5560	-1,36%	3,6300	3,6300	3,5230	544.258	1.937.954,78
13/5/2004	3,6050	0,67%	3,5810	3,6460	3,5810	447.317	1.620.443,62
12/5/2004	3,5810	-2,45%	3,6710	3,6710	3,5720	399.899	1.452.133,28
11/5/2004	3,6710	1,13%	3,6460	3,6710	3,6300	371.316	1.358.896,22
10/5/2004	3,6300	-1,55%	3,6380	3,6380	3,5810	570.399	2.063.015,96
07/5/2004	3,6870	0,66%	3,6630	3,7200	3,6380	508.001	1.872.126,48
06/5/2004	3,6630	-0,43%	3,6790	3,7370	3,6540	269.027	995.279,58
05/5/2004	3,6790	-2,62%	3,7780	3,8020	3,6630	325.921	1.210.486,46
04/5/2004	3,7780	-0,21%	3,7860	3,8110	3,7690	130.598	495.611,00
03/5/2004	3,7860	0,88%	3,7370	3,8110	3,7370	208.567	789.024,76
30/4/2004	3,7530	-1,29%	3,8020	3,8270	3,7200	421.836	1.586.937,54
29/4/2004	3,8020	-3,16%	3,8760	3,9260	3,7780	409.361	1.576.769,24
28/4/2004	3,9260	0,64%	3,9340	3,9500	3,8930	367.840	1.445.080,20
27/4/2004	3,9010	0,64%	3,8760	3,9500	3,8110	675.965	2.636.378,90
26/4/2004	3,8760	2,38%	3,7860	3,9260	3,7780	1.039.445	4.005.119,28
23/4/2004	3,7860	0,88%	3,8110	3,8350	3,7690	571.883	2.177.719,32
22/4/2004	3,7530	1,79%	3,7040	3,7860	3,7040	405.296	1.530.605,54
21/4/2004	3,6870	0,00%	3,6630	3,7200	3,6300	505.030	1.859.353,42
20/4/2004	3,6870	0,66%	3,7040	3,7040	3,6630	282.256	1.041.581,64
19/4/2004	3,6630	-3,04%	3,7780	3,7780	3,6540	496.229	1.830.446,54
16/4/2004	3,7780	1,56%	3,7370	3,8020	3,7370	196.551	744.250,16
15/4/2004	3,7200	-0,88%	3,7690	3,7860	3,7120	687.661	2.581.626,40
14/4/2004	3,7530	0,21%	3,7200	3,7860	3,6870	534.009	2.009.998,34
13/4/2004	3,7450	-0,64%	3,7860	3,8020	3,7200	204.817	772.621,40
08/4/2004	3,7690	0,64%	3,7690	3,7780	3,7450	223.711	843.445,96
07/4/2004	3,7450	0,00%	3,7450	3,7690	3,7370	320.423	1.204.499,82
06/4/2004	3,7450	-0,87%	3,7780	3,8020	3,7370	220.792	832.541,52
05/4/2004	3,7780	2,47%	3,7120	3,7860	3,7120	233.497	881.236,14
02/4/2004	3,6870	1,35%	3,6540	3,7530	3,6540	374.171	1.391.988,72
01/4/2004	3,6380	-0,44%	3,6870	3,6870	3,6380	158.203	577.716,68
31/3/2004	3,6540	0,44%	3,6630	3,7040	3,6380	294.561	1.078.574,06
30/3/2004	3,6380	-1,33%	3,6790	3,7040	3,6140	339.367	1.241.317,68
29/3/2004	3,6870	0,00%	3,7450	3,7450	3,6460	323.661	1.201.845,26
26/3/2004	3,6870	5,89%	3,5560	3,7120	3,5310	959.457	3.462.528,72
24/3/2004	3,4820	-1,16%	3,5560	3,5720	3,4490	311.619	1.099.637,26
23/3/2004	3,5230	2,38%	3,4410	3,5310	3,3750	573.411	1.991.291,56
22/3/2004	3,4410	0,00%	3,5810	3,5810	3,3750	835.756	2.915.641,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%