Συνεχης ενημερωση

ΚΑΘΗΜΕΡΙΝΗ (ΚΑΘΗ)

0,3200 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/1/2005	6,2100	-2,51%	6,2100	6,3700	6,1000	33.944	210.887,80
17/1/2005	6,3700	1,11%	6,3700	6,4000	6,1900	64.744	407.982,00
14/1/2005	6,3000	6,96%	5,7800	6,3700	5,7800	49.141	303.242,60
13/1/2005	5,8900	2,43%	5,7500	6,0100	5,7500	32.881	194.052,60
12/1/2005	5,7500	-5,43%	5,9300	6,0700	5,7100	23.598	138.282,20
11/1/2005	6,0800	0,50%	6,0500	6,3000	6,0100	37.042	229.504,80
10/1/2005	6,0500	9,60%	5,4800	6,1900	5,4800	48.306	290.205,28
07/1/2005	5,5200	6,56%	5,1800	5,5700	5,1800	23.543	129.202,88
05/1/2005	5,1800	3,19%	4,9500	5,3900	4,9500	25.513	132.664,88
04/1/2005	5,0200	-0,40%	4,8800	5,0400	4,8800	5.450	27.190,80
03/1/2005	5,0400	0,00%	4,9300	5,1100	4,9300	4.579	23.102,60
31/12/2004	5,0400	0,00%	4,9500	5,1300	4,9200	2.374	11.964,00
30/12/2004	5,0400	0,40%	4,9200	5,1600	4,9200	7.417	37.322,80
29/12/2004	5,0200	0,00%	4,8600	5,1600	4,8600	2.567	12.838,40
28/12/2004	5,0200	0,60%	4,8300	5,1600	4,8300	6.366	31.816,20
27/12/2004	4,9900	0,81%	4,8600	4,9900	4,8600	3.799	18.798,00
24/12/2004	4,9500	0,61%	4,8600	4,9500	4,8600	3.596	17.664,60
23/12/2004	4,9200	-0,61%	4,9200	4,9500	4,9200	18.284	89.958,80
22/12/2004	4,9500	0,00%	4,6500	4,9900	4,6500	17.639	87.352,40
21/12/2004	4,9500	-0,40%	4,9200	5,0200	4,9200	9.724	48.161,40
20/12/2004	4,9700	-1,00%	4,7800	5,2200	4,7800	40.559	200.956,60
17/12/2004	5,0200	0,00%	4,9000	5,0400	4,7900	40.254	200.507,10
16/12/2004	5,0200	-1,76%	5,0400	5,0900	4,9900	8.019	40.483,20
15/12/2004	5,1100	-1,35%	5,0100	5,1100	5,0100	418	2.110,00
14/12/2004	5,1800	-3,36%	5,2500	5,2500	5,1300	4.896	25.444,60
13/12/2004	5,3600	-0,56%	5,3100	5,3900	5,3100	1.662	8.849,20
10/12/2004	5,3900	2,86%	5,1100	5,3900	5,1100	73.915	391.187,80
09/12/2004	5,2400	-0,19%	5,0900	5,2700	5,0900	3.347	17.370,80
08/12/2004	5,2500	-0,38%	4,9700	5,3200	4,9700	3.991	20.799,60
07/12/2004	5,2700	-0,38%	5,1800	5,2700	5,1800	1.696	8.898,40
06/12/2004	5,2900	-1,31%	5,2000	5,3600	5,1800	6.965	36.732,80
03/12/2004	5,3600	0,00%	5,1300	5,3900	5,1300	9.385	49.940,60
02/12/2004	5,3600	2,10%	5,2700	5,4100	5,1500	11.545	61.754,40
01/12/2004	5,2500	1,35%	5,1300	5,2700	4,9700	19.787	102.023,40
30/11/2004	5,1800	-2,45%	5,3100	5,3100	5,1300	8.831	45.630,00
29/11/2004	5,3100	3,51%	5,0400	5,3100	5,0100	7.112	37.099,80
26/11/2004	5,1300	4,27%	4,9000	5,1600	4,8600	18.578	93.064,60
25/11/2004	4,9200	1,23%	4,8600	4,9500	4,8600	2.589	12.662,40
24/11/2004	4,8600	2,53%	4,7400	4,9000	4,7400	25.952	126.217,84
23/11/2004	4,7400	-3,66%	4,7000	4,9000	4,7000	4.455	21.380,20
22/11/2004	4,9200	-1,99%	4,9200	4,9700	4,7400	17.503	85.435,80
19/11/2004	5,0200	-1,76%	4,9900	5,0400	4,9300	2.035	10.113,00
18/11/2004	5,1100	-1,35%	5,0100	5,1800	5,0100	4.104	21.008,20
17/11/2004	5,1800	3,39%	4,8800	5,2000	4,8800	9.193	46.840,80
16/11/2004	5,0100	-0,60%	4,9000	5,0200	4,8800	1.029	5.099,80
15/11/2004	5,0400	-0,98%	4,9500	5,0600	4,9200	4.240	21.085,80
12/11/2004	5,0900	-2,12%	5,1100	5,1800	5,0200	12.438	63.487,80
11/11/2004	5,2000	2,36%	5,0800	5,2700	5,0600	11.635	60.105,40
10/11/2004	5,0800	-0,20%	4,9500	5,1100	4,9300	6.958	34.842,48
09/11/2004	5,0900	-1,36%	5,1600	5,2000	4,9700	6.270	31.950,90
08/11/2004	5,1600	-2,09%	4,9700	5,4300	4,9700	13.275	69.637,20
05/11/2004	5,2700	5,19%	4,9000	5,3100	4,9000	12.822	65.096,00
04/11/2004	5,0100	1,62%	4,8600	5,0600	4,8600	4.274	21.311,40
03/11/2004	4,9300	-2,18%	5,0100	5,0200	4,7000	8.401	41.337,20
02/11/2004	5,0400	3,92%	4,7800	5,0900	4,7800	51.142	255.959,00
01/11/2004	4,8500	7,06%	4,5300	4,8600	4,5300	25.577	118.290,40
29/10/2004	4,5300	0,89%	4,4900	4,5500	4,4200	2.567	11.482,60
27/10/2004	4,4900	1,58%	4,3900	4,5600	4,3900	3.528	15.694,80
26/10/2004	4,4200	0,00%	4,4200	4,5100	4,2800	3.754	16.615,80
25/10/2004	4,4200	-3,91%	4,3900	4,5100	4,3900	5.495	24.346,40
22/10/2004	4,6000	0,44%	4,4600	4,7200	4,4600	5.897	27.139,60
21/10/2004	4,5800	1,55%	4,5100	4,6000	4,4200	8.868	39.768,80
20/10/2004	4,5100	0,00%	4,4200	4,5300	4,3900	7.384	32.953,80
19/10/2004	4,5100	7,13%	4,1700	4,5300	4,1600	8.752	9.116,00
18/10/2004	4,2100	-1,64%	4,1700	4,2100	4,1600	2.420	10.091,20
15/10/2004	4,2800	-1,15%	4,2600	4,3700	4,2600	1.436	6.166,00
14/10/2004	4,3300	-0,46%	4,2500	4,3300	4,2300	4.376	18.661,40
13/10/2004	4,3500	-1,58%	4,3300	4,3700	4,2800	2.917	12.650,40
12/10/2004	4,4200	-3,91%	4,4600	4,5100	4,4200	18.611	82.497,80
11/10/2004	4,6000	-1,08%	4,6500	4,6500	4,4400	4.427	20.183,70
08/10/2004	4,6500	4,26%	4,2800	4,7800	4,2800	16.497	76.380,60
07/10/2004	4,4600	3,00%	4,3000	4,4900	4,3000	12.517	55.365,60
06/10/2004	4,3300	0,70%	4,2500	4,3300	4,1900	7.678	32.803,20
05/10/2004	4,3000	0,94%	4,2600	4,3500	4,2300	6.445	27.642,60
04/10/2004	4,2600	2,40%	4,0900	4,2800	4,0500	14.247	59.713,00
01/10/2004	4,1600	0,97%	3,9600	4,1700	3,9600	8.503	34.930,60
30/9/2004	4,1200	1,23%	3,9600	4,1200	3,9300	3.109	12.513,40
29/9/2004	4,0700	0,99%	3,9300	4,0700	3,9300	7.361	29.552,80
28/9/2004	4,0300	-1,47%	4,0700	4,0900	3,9300	15.513	62.121,00
27/9/2004	4,0900	-2,85%	4,1200	4,1400	4,0700	2.759	11.284,80
24/9/2004	4,2100	-1,17%	4,1000	4,2300	4,1000	1.758	7.313,30
23/9/2004	4,2600	-0,47%	4,1700	4,2600	4,0900	7.779	32.608,60
22/9/2004	4,2800	0,47%	4,1400	4,3200	4,1400	3.957	16.906,80
21/9/2004	4,2600	-1,39%	4,2100	4,3200	4,1700	984	4.147,00
20/9/2004	4,3200	-1,59%	4,1400	4,3200	4,1400	1.945	8.248,60
17/9/2004	4,3900	6,04%	4,1400	4,4000	4,1000	4.161	17.270,00
16/9/2004	4,1400	-2,13%	4,0900	4,1900	4,0900	3.912	16.077,40
15/9/2004	4,2300	-0,47%	4,1200	4,2800	4,1000	1.300	5.435,60
14/9/2004	4,2500	-1,62%	4,1900	4,3000	3,9800	7.825	32.515,40
13/9/2004	4,3200	-1,82%	4,2800	4,3700	4,2500	1.953	8.312,90
10/9/2004	4,4000	0,00%	4,3500	4,4000	4,3500	475	2.072,40
09/9/2004	4,4000	0,00%	4,3200	4,4600	4,3000	780	3.381,00
08/9/2004	4,4000	0,00%	4,3500	4,4200	4,3500	2.205	9.715,40
07/9/2004	4,4000	-0,45%	4,3500	4,5800	4,3300	1.560	6.875,60
06/9/2004	4,4200	-0,45%	4,4200	4,4400	4,3300	2.488	10.952,60
03/9/2004	4,4400	0,00%	4,3700	4,4400	4,3300	3.347	14.619,00
02/9/2004	4,4400	-1,11%	4,4800	4,5300	4,4200	3.833	17.074,20
01/9/2004	4,4900	-4,47%	4,6200	4,6200	4,4600	3.030	13.761,20
31/8/2004	4,7000	-3,69%	4,7000	4,7400	4,6300	4.195	19.703,00
30/8/2004	4,8800	-1,41%	4,8100	4,9000	4,7900	1.221	5.872,40
27/8/2004	4,9500	-1,79%	4,7800	5,1100	4,7800	1.142	5.614,40
26/8/2004	5,0400	-3,08%	4,9500	5,0600	4,8600	2.092	10.386,80
25/8/2004	5,2000	5,48%	4,6900	5,2200	4,6900	1.798	8.874,80
24/8/2004	4,9300	-0,80%	4,7400	4,9300	4,7400	2.476	11.892,00
23/8/2004	4,9700	0,40%	4,9500	4,9900	4,7200	486	2.360,40
20/8/2004	4,9500	-1,39%	4,9700	4,9700	4,8300	1.221	5.961,20
19/8/2004	5,0200	-1,18%	4,9300	5,0400	4,9300	520	2.586,80
18/8/2004	5,0800	-1,36%	5,0200	5,0800	4,9300	3.087	15.339,60
17/8/2004	5,1500	-0,96%	5,2000	5,2000	5,0200	1.357	6.906,40
16/8/2004	5,2000	-1,33%	5,1600	5,2000	5,0600	351	1.804,00
12/8/2004	5,2700	-2,95%	5,2500	5,2900	4,7900	13.942	70.680,20
11/8/2004	5,4300	-0,91%	5,3100	5,4800	5,3100	633	3.427,60
10/8/2004	5,4800	0,55%	5,2400	5,5200	5,2400	1.832	9.973,20
09/8/2004	5,4500	2,64%	5,2200	5,4500	5,1600	3.381	18.137,80
06/8/2004	5,3100	1,34%	5,0600	5,3100	5,0600	2.284	11.902,80
05/8/2004	5,2400	4,38%	5,0200	5,2400	4,9500	10.923	55.968,80
04/8/2004	5,0200	-0,79%	4,9300	5,0200	4,7900	2.623	12.849,20
03/8/2004	5,0600	0,40%	5,0100	5,0600	4,9700	6.445	32.292,00
02/8/2004	5,0400	-0,98%	4,9000	5,0600	4,8300	7.338	36.507,00
30/7/2004	5,0900	-1,17%	5,0100	5,1300	5,0100	8.639	43.801,80
29/7/2004	5,1500	1,78%	5,0400	5,1500	4,9900	4.489	22.878,20
28/7/2004	5,0600	5,20%	4,8100	5,0800	4,8100	26.097	129.814,80
27/7/2004	4,8100	6,18%	4,4600	4,8500	4,4600	18.453	84.914,20
26/7/2004	4,5300	1,12%	4,4400	4,6000	4,4000	7.146	32.263,00
23/7/2004	4,4800	2,52%	4,2600	4,5100	4,2300	9.928	43.642,40
22/7/2004	4,3700	-0,46%	4,2100	4,3700	4,1900	6.999	30.215,40
21/7/2004	4,3900	1,39%	4,2100	4,4000	4,2100	4.896	21.192,60
20/7/2004	4,3300	0,00%	4,2100	4,3900	4,1900	4.071	17.652,60
19/7/2004	4,3300	-1,59%	4,2300	4,3700	4,1900	4.342	18.745,40
16/7/2004	4,4000	0,00%	4,4000	4,4200	4,3700	2.397	10.557,00
15/7/2004	4,4000	-0,45%	4,1600	4,4000	4,1600	3.731	16.350,40
14/7/2004	4,4200	-1,56%	4,3000	4,4400	4,2800	2.623	11.522,20
13/7/2004	4,4900	-0,44%	4,3700	4,4900	4,3700	1.707	7.588,60
12/7/2004	4,5100	0,00%	4,3900	4,5100	4,3900	712	,00
09/7/2004	4,5100	1,58%	4,4000	4,5100	4,4000	5.040	22.472,64
08/7/2004	4,4400	4,96%	4,1700	4,4800	4,1700	8.220	35.754,60
07/7/2004	4,2300	-2,08%	4,3000	4,3500	4,1000	8.121	34.491,80
06/7/2004	4,3200	1,65%	4,2500	4,3300	4,0900	4.930	21.007,80
05/7/2004	4,2500	0,47%	4,1000	4,2800	4,1000	4.873	20.593,40
02/7/2004	4,2300	0,00%	4,2300	4,3300	4,1000	4.525	19.109,56
01/7/2004	4,2300	-1,63%	4,2100	4,3300	4,1400	9.362	39.597,00
30/6/2004	4,3000	-0,46%	4,2300	4,3300	4,1700	2.906	12.503,20
29/6/2004	4,3200	-2,26%	4,4200	4,4400	4,1600	12.111	51.605,50
28/6/2004	4,4200	2,79%	4,3000	4,4600	4,2500	8.052	35.461,16
25/6/2004	4,3000	-1,15%	4,3500	4,5600	4,2800	42.062	184.480,40
24/6/2004	4,3500	-4,61%	4,5600	4,5600	4,0700	5.478	23.627,84
23/6/2004	4,5600	-2,77%	4,6300	4,6700	4,5500	3.584	16.497,60
22/6/2004	4,6900	-3,50%	4,6900	4,7900	4,6500	8.277	39.095,80
21/6/2004	4,8600	-1,22%	4,8600	4,9700	4,7000	2.058	9.941,80
18/6/2004	4,9200	0,00%	4,5800	4,9200	4,5800	1.168	5.680,40
17/6/2004	4,9200	-1,01%	4,8500	4,9900	4,8500	2.264	11.141,84
16/6/2004	4,9700	-0,80%	4,9900	5,0600	4,8300	4.398	21.750,60
15/6/2004	5,0100	1,21%	4,9000	5,0200	4,8600	2.996	14.756,80
14/6/2004	4,9500	-2,56%	5,0400	5,0400	4,9200	2.782	13.747,40
11/6/2004	5,0800	0,79%	5,0100	5,0800	4,9300	4.195	21.023,40
10/6/2004	5,0400	0,00%	4,8800	5,0400	4,8800	1.346	6.701,20
09/6/2004	5,0400	0,40%	4,9300	5,0600	4,9300	3.008	15.027,80
08/6/2004	5,0200	0,20%	4,9300	5,0200	4,9000	2.702	13.407,40
07/6/2004	5,0100	1,62%	4,9300	5,0200	4,8600	3.200	15.710,80
04/6/2004	4,9300	-0,80%	4,8600	5,1300	4,8600	12.969	64.733,00
03/6/2004	4,9700	-1,78%	5,0100	5,1100	4,9500	9.385	46.766,00
02/6/2004	5,0600	-0,98%	5,1100	5,2000	4,9900	6.943	34.944,40
01/6/2004	5,1100	-0,97%	4,8300	5,1600	4,8300	14.722	75.347,00
28/5/2004	5,1600	-0,77%	4,8500	5,2000	4,8500	5.100	26.197,80
27/5/2004	5,2000	6,56%	4,9200	5,2700	4,8800	8.627	43.572,80
26/5/2004	4,8800	-0,41%	4,8600	4,9500	4,7600	9.441	45.511,80
25/5/2004	4,9000	-3,16%	4,7800	4,9200	4,7800	5.280	25.697,80
24/5/2004	5,0600	-1,36%	4,9300	5,1100	4,9000	9.916	49.645,00
21/5/2004	5,1300	-1,35%	5,2000	5,2400	5,0200	7.022	35.810,80
20/5/2004	5,2000	-2,07%	5,2000	5,2200	5,0400	7.678	39.614,40
19/5/2004	5,3100	-0,19%	5,3200	5,3200	5,2200	5.351	28.273,20
18/5/2004	5,3200	-0,75%	5,3600	5,3600	5,2000	8.054	42.473,60
17/5/2004	5,3600	-2,55%	5,3400	5,4100	5,3100	4.172	22.377,00
14/5/2004	5,5000	0,00%	5,4500	5,5900	5,4100	12.574	69.485,60
13/5/2004	5,5000	0,92%	5,4300	5,5000	5,3800	9.907	54.117,48
12/5/2004	5,4500	0,00%	5,3400	5,4500	5,3400	3.064	16.614,00
11/5/2004	5,4500	0,00%	5,4500	5,4700	5,3400	6.269	34.040,12
10/5/2004	5,4500	-4,39%	5,7000	5,7000	5,4100	7.451	41.427,76
07/5/2004	5,7000	-1,38%	5,5900	5,8000	5,5700	9.939	55.954,00
06/5/2004	5,7800	-1,03%	5,7800	5,8200	5,5900	9.294	53.132,00
05/5/2004	5,8400	-3,15%	5,8900	5,9300	5,8000	6.174	36.221,80
04/5/2004	6,0300	-1,79%	6,0300	6,0800	5,9400	5.846	35.125,00
03/5/2004	6,1400	0,33%	6,0000	6,1600	5,9300	4.941	30.053,80
30/4/2004	6,1200	0,00%	6,0700	6,1400	5,9400	2.748	16.664,40
29/4/2004	6,1200	0,33%	5,9100	6,1200	5,9100	5.733	34.533,20
28/4/2004	6,1000	0,33%	6,0300	6,1000	6,0300	3.946	23.968,00
27/4/2004	6,0800	-0,98%	6,0300	6,1000	5,9600	7.214	43.639,60
26/4/2004	6,1400	-1,44%	6,0500	6,2600	6,0500	3.570	21.888,78
23/4/2004	6,2300	-0,80%	6,1900	6,2800	6,0800	12.053	74.689,40
22/4/2004	6,2800	0,64%	6,1400	6,3000	6,1400	13.308	82.663,00
21/4/2004	6,2400	-1,11%	6,2800	6,2800	6,1600	5.382	33.540,54
20/4/2004	6,3100	-0,94%	6,2100	6,3100	6,1600	4.568	28.548,80
19/4/2004	6,3700	-1,09%	6,4400	6,4400	6,3000	1.617	10.279,80
16/4/2004	6,4400	-0,31%	6,3100	6,4400	6,3100	10.018	63.713,20
15/4/2004	6,4600	0,00%	6,3100	6,4600	6,2800	7.858	50.510,80
14/4/2004	6,4600	-1,07%	6,4900	6,4900	6,2800	10.470	66.740,20
13/4/2004	6,5300	0,00%	6,3900	6,5300	6,3900	5.032	32.548,40
08/4/2004	6,5300	0,62%	6,3300	6,5300	6,3300	3.358	21.749,40
07/4/2004	6,4900	0,00%	6,3100	6,4900	6,3100	7.960	51.072,40
06/4/2004	6,4900	-0,31%	6,3000	6,5400	6,2800	9.566	61.314,00
05/4/2004	6,5100	1,72%	6,4000	6,5100	6,2600	8.684	55.394,40
02/4/2004	6,4000	-2,14%	6,4200	6,5300	6,3700	5.001	32.272,00
01/4/2004	6,5400	-1,21%	6,4400	6,5400	6,3900	2.555	16.465,80
31/3/2004	6,6200	0,30%	6,4200	6,6300	6,4200	9.950	64.938,60
30/3/2004	6,6000	0,61%	6,4000	6,6000	6,3900	13.376	87.078,40
29/3/2004	6,5600	2,98%	6,2800	6,6300	6,2800	48.915	319.084,60
26/3/2004	6,3700	2,58%	6,0700	6,5400	6,0700	18.928	118.269,20
24/3/2004	6,2100	1,47%	5,9800	6,3100	5,8400	14.835	90.206,80
23/3/2004	6,1200	-0,81%	6,1400	6,1900	5,9300	24.802	150.391,00
22/3/2004	6,1700	-4,93%	6,1900	6,3500	5,8400	22.569	138.565,00
19/3/2004	6,4900	-0,76%	6,3300	6,4900	6,2100	20.161	127.808,00
18/3/2004	6,5400	-1,36%	6,3700	6,7400	6,3700	6.468	42.281,40
17/3/2004	6,6300	0,76%	6,5300	6,8500	6,5100	1.481	9.843,60
16/3/2004	6,5800	-0,60%	6,4400	6,6300	6,3900	12.811	83.807,80
15/3/2004	6,6200	-2,79%	6,8100	6,8300	6,4900	17.910	119.354,20
12/3/2004	6,8100	-1,59%	6,7700	7,0400	6,7200	11.669	80.195,20
11/3/2004	6,9200	-0,72%	6,9700	6,9700	6,6700	35.753	243.207,40
10/3/2004	6,9700	-2,92%	6,8100	7,2200	6,8100	18.758	131.938,40
09/3/2004	7,1800	-3,62%	7,3400	7,5200	7,1600	20.975	153.823,80
08/3/2004	7,4500	-1,32%	7,8200	8,0700	7,3200	90.451	709.932,00
05/3/2004	7,5500	3,14%	7,3800	7,6100	7,3400	80.303	600.173,00
04/3/2004	7,3200	1,24%	7,1100	7,3600	7,1100	18.611	134.683,80
03/3/2004	7,2300	0,14%	7,1600	7,3200	7,1600	19.934	144.061,20
02/3/2004	7,2200	-0,14%	7,2900	7,3200	7,0400	26.063	187.397,00
01/3/2004	7,2300	6,17%	6,8100	7,2700	6,8100	92.323	658.202,60
27/2/2004	6,8100	2,71%	6,5100	7,0400	6,5100	11.895	80.956,40
26/2/2004	6,6300	1,38%	6,4700	6,7400	6,4700	3.743	24.791,60
25/2/2004	6,5400	0,46%	6,3100	6,6700	6,3000	43.097	283.780,60
24/2/2004	6,5100	-2,40%	6,6700	6,8500	6,2300	8.446	55.111,00
20/2/2004	6,6700	2,14%	6,4600	6,7700	6,4600	24.503	163.354,80
19/2/2004	6,5300	-2,10%	6,6300	6,6500	6,3700	64.462	412.270,60
18/2/2004	6,6700	-3,61%	6,7600	6,7900	6,6500	10.957	73.786,20
17/2/2004	6,9200	-0,43%	6,9500	6,9500	6,7700	11.556	79.412,40
16/2/2004	6,9500	-1,84%	6,9500	6,9700	6,9000	7.304	50.765,60
13/2/2004	7,0800	0,85%	7,0000	7,0800	6,9200	10.866	75.656,00
12/2/2004	7,0200	0,00%	6,9000	7,0600	6,9000	7.598	53.210,80
11/2/2004	7,0200	0,72%	6,9000	7,1600	6,9000	13.467	94.783,60
10/2/2004	6,9700	-1,55%	6,8600	7,0400	6,8600	5.868	,00
09/2/2004	7,0800	0,85%	6,8500	7,0800	6,8500	10.120	69.916,00
06/2/2004	7,0200	-3,70%	6,8800	7,2900	6,8800	17.560	125.078,40
05/2/2004	7,2900	-0,27%	7,1800	7,3400	7,1800	18.532	135.376,20
04/2/2004	7,3100	0,27%	7,3200	7,5000	7,1500	28.799	210.646,20
03/2/2004	7,2900	3,26%	6,8800	7,4300	6,8800	28.867	207.723,40
02/2/2004	7,0600	0,28%	6,8500	7,0800	6,8500	25.769	179.669,40
30/1/2004	7,0400	1,00%	6,7400	7,0600	6,7400	11.906	81.896,00
29/1/2004	6,9700	1,01%	6,4000	6,9900	6,4000	5.133	35.282,80
28/1/2004	6,9000	-0,29%	6,7900	6,9300	6,7600	18.679	128.041,40
27/1/2004	6,9200	-0,72%	6,9700	6,9700	6,7600	7.237	49.662,00
26/1/2004	6,9700	0,58%	6,5800	7,0600	6,5800	15.932	109.771,20
23/1/2004	6,9300	-2,12%	7,1100	7,1100	6,8600	4.523	31.420,20
22/1/2004	7,0800	-0,70%	6,9900	7,1100	6,9200	4.862	34.212,60
21/1/2004	7,1300	-0,42%	6,8300	7,2200	6,8300	23.440	163.978,20
20/1/2004	7,1600	0,14%	6,9700	7,2200	6,9700	2.804	19.874,80
19/1/2004	7,1500	0,56%	7,0000	7,2300	6,9500	8.718	61.694,80
16/1/2004	7,1100	0,00%	6,9300	7,1600	6,9300	165.389	1.153.542,80
15/1/2004	7,1100	0,00%	7,0000	7,2900	6,8800	35.323	251.702,20
14/1/2004	7,1100	0,71%	6,8600	7,2300	6,8600	65.219	457.426,40
13/1/2004	7,0600	0,00%	6,7200	7,1500	6,7200	6.242	43.991,20
12/1/2004	7,0600	1,58%	6,6700	7,0800	6,6700	5.292	36.340,40
09/1/2004	6,9500	-2,52%	7,0800	7,0800	6,7700	6.818	47.275,20
08/1/2004	7,1300	-0,28%	6,9500	7,2300	6,9500	6.716	47.362,80
07/1/2004	7,1500	1,27%	7,0600	7,1500	6,8100	3.132	22.100,80
05/1/2004	7,0600	2,62%	6,8800	7,0800	6,8800	11.205	78.582,80
02/1/2004	6,8800	8,01%	6,1400	6,9900	6,1400	20.398	139.546,80
31/12/2003	6,3700	1,43%	6,0800	6,3700	6,0700	3.924	24.536,20
30/12/2003	6,2800	1,45%	6,1000	6,2800	6,0100	10.697	65.757,20
29/12/2003	6,1900	0,00%	6,0300	6,1900	6,0300	2.001	12.248,40
24/12/2003	6,1900	-0,64%	6,3100	6,3100	6,1400	543	3.359,60
23/12/2003	6,2300	0,65%	5,8900	6,2300	5,8900	2.341	,00
22/12/2003	6,1900	0,00%	6,0000	6,3300	6,0000	2.793	17.122,00
19/12/2003	6,1900	1,81%	6,0800	6,2800	5,9400	7.734	,00
18/12/2003	6,0800	-1,30%	6,0300	6,1900	6,0300	2.397	14.600,20
17/12/2003	6,1600	-2,69%	6,1900	6,2800	6,1400	4.919	30.383,00
16/12/2003	6,3300	-1,40%	6,2300	6,4200	6,1900	2.883	18.017,80
15/12/2003	6,4200	0,47%	6,3900	6,6200	6,2100	14.100	88.585,60
12/12/2003	6,3900	-1,84%	6,3700	6,6200	6,3700	3.143	20.209,80
11/12/2003	6,5100	-1,81%	6,3900	6,6300	6,3900	1.413	9.226,00
10/12/2003	6,6300	0,15%	6,3000	6,6300	6,3000	3.709	24.185,20
09/12/2003	6,6200	1,22%	6,4400	6,7200	6,4400	8.853	58.507,60
08/12/2003	6,5400	0,46%	6,5100	6,6200	6,3300	2.974	19.141,80
05/12/2003	6,5100	0,62%	6,4600	6,6200	6,4400	16.964	110.357,60
04/12/2003	6,4700	2,21%	6,3500	6,5300	6,1000	23.982	149.623,40
03/12/2003	6,3300	-1,09%	6,3000	6,3700	6,2300	9.532	60.063,40
02/12/2003	6,4000	-0,93%	6,3000	6,6300	6,3000	4.071	26.149,40
01/12/2003	6,4600	-1,22%	6,6300	6,6300	6,3100	8.401	53.838,20
28/11/2003	6,5400	0,46%	6,4600	6,5400	6,3700	3.132	20.287,80
27/11/2003	6,5100	-2,40%	6,6300	6,6700	6,4600	68.589	444.215,40
26/11/2003	6,6700	-0,74%	6,7200	6,7200	6,4600	9.068	59.887,80
25/11/2003	6,7200	-0,30%	6,6300	6,7200	6,5100	6.750	44.643,40
24/11/2003	6,7400	1,35%	6,7200	6,8100	6,3500	7.689	51.401,80
21/11/2003	6,6500	-0,75%	6,6300	6,6900	6,4400	4.251	28.055,00
20/11/2003	6,7000	-2,62%	6,8800	6,9000	6,4600	5.540	36.626,80
19/11/2003	6,8800	0,29%	6,5800	7,5200	6,5800	3.664	25.275,60
18/11/2003	6,8600	-2,28%	7,0000	7,0000	6,8300	3.460	23.872,60
17/11/2003	7,0200	-3,97%	6,6000	7,2500	6,6000	4.953	34.651,60
14/11/2003	7,3100	0,27%	7,2900	7,6400	7,2000	5.959	43.404,80
13/11/2003	7,2900	0,55%	7,2500	7,3400	7,1500	4.919	35.612,40
12/11/2003	7,2500	-1,76%	7,2700	7,3400	7,1800	9.475	68.594,00
11/11/2003	7,3800	-1,34%	7,4800	7,4800	7,3100	6.411	47.113,80
10/11/2003	7,4800	0,00%	7,6900	7,6900	7,4500	6.897	51.772,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%