Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0200 €

0,0200 (0,08%)

Άνοιγμα 26,0000
Υψηλό 26,0400
Χαμηλό 25,7400

Όγκος 140.444
Τζίρος 3.645.836 €
Πράξεις 1.211

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2005	11,2500	1,99%	11,1100	11,3000	11,1100	336.017	3.770.761,24
05/4/2005	11,0300	2,04%	11,1100	11,1500	10,9600	66.876	740.255,58
04/4/2005	10,8100	1,22%	10,6800	10,8100	10,6800	63.457	682.497,06
01/4/2005	10,6800	3,49%	10,3200	10,8600	10,2800	180.194	1.897.539,76
31/3/2005	10,3200	1,88%	10,1100	10,3900	10,0800	111.597	1.150.639,14
30/3/2005	10,1300	-0,30%	10,2200	10,2200	10,0600	227.526	2.311.601,20
29/3/2005	10,1600	0,49%	10,1100	10,3000	10,0800	49.161	501.116,00
24/3/2005	10,1100	1,51%	9,9800	10,1800	9,9800	95.387	963.640,04
23/3/2005	9,9600	-1,68%	10,1300	10,1300	9,8300	172.913	1.722.460,24
22/3/2005	10,1300	-0,69%	10,0200	10,2000	9,9600	131.248	1.318.153,20
21/3/2005	10,2000	-2,95%	10,5100	10,5100	10,1100	81.324	829.830,80
18/3/2005	10,5100	0,19%	10,4100	10,5500	10,3700	112.906	1.184.272,40
17/3/2005	10,4900	-1,22%	10,6200	10,7600	10,3900	133.111	1.395.282,56
16/3/2005	10,6200	-1,48%	10,7800	10,7800	10,6000	67.703	723.291,40
15/3/2005	10,7800	0,56%	10,7200	10,8200	10,7200	33.180	357.404,20
11/3/2005	10,7200	0,75%	10,6800	10,7200	10,6400	48.841	521.536,48
10/3/2005	10,6400	0,57%	10,5800	10,6400	10,5800	82.393	873.498,80
09/3/2005	10,5800	0,28%	10,5500	10,6400	10,5500	53.913	571.438,00
08/3/2005	10,5500	-0,47%	10,6400	10,6800	10,3900	40.059	425.147,00
07/3/2005	10,6000	2,42%	10,4900	10,6400	10,4900	120.612	1.275.306,44
04/3/2005	10,3500	-0,58%	10,4700	10,4900	10,3200	69.573	723.714,24
03/3/2005	10,4100	-1,14%	10,4900	10,5500	10,3900	68.834	719.149,92
02/3/2005	10,5300	-0,19%	10,5800	10,6200	10,4900	120.454	1.271.406,60
01/3/2005	10,5500	5,08%	10,1000	10,5800	10,1000	292.620	3.056.651,66
28/2/2005	10,0400	1,21%	9,9400	10,0800	9,9200	51.425	515.212,60
25/2/2005	9,9200	0,00%	9,9200	9,9400	9,9000	37.591	372.856,00
24/2/2005	9,9200	0,20%	9,9000	9,9600	9,8300	135.439	1.340.419,40
23/2/2005	9,9000	-1,00%	10,0000	10,0000	9,8800	68.265	677.167,20
22/2/2005	10,0000	-1,09%	10,0400	10,1500	9,9200	76.943	769.403,60
21/2/2005	10,1100	-1,08%	10,1800	10,2400	10,0400	31.846	322.679,00
18/2/2005	10,2200	-0,20%	10,2000	10,2600	10,1300	47.023	480.207,80
17/2/2005	10,2400	0,79%	10,1600	10,2800	10,1500	63.131	645.286,80
16/2/2005	10,1600	-0,20%	10,1800	10,2800	10,1300	114.673	1.169.189,20
15/2/2005	10,1800	1,39%	10,0400	10,2000	10,0400	25.411	257.491,40
14/2/2005	10,0400	0,00%	10,0400	10,0800	10,0000	20.691	207.790,20
11/2/2005	10,0400	-0,20%	10,2000	10,2000	9,8500	97.701	974.622,40
10/2/2005	10,0600	-0,20%	10,0800	10,1800	10,0200	54.717	554.258,20
09/2/2005	10,0800	0,20%	10,0600	10,1300	9,9600	30.131	303.571,60
08/2/2005	10,0600	0,00%	9,9600	10,1100	9,9600	44.470	447.156,20
07/2/2005	10,0600	0,40%	10,0000	10,1000	10,0000	39.297	394.914,20
04/2/2005	10,0200	-0,60%	10,0600	10,1100	10,0000	22.638	228.052,00
03/2/2005	10,0800	0,40%	10,0200	10,0800	9,9600	48.293	484.494,80
02/2/2005	10,0400	-0,89%	10,1100	10,1100	9,9800	33.976	340.913,52
01/2/2005	10,1300	-0,20%	10,1500	10,1500	10,0200	30.872	311.813,20
31/1/2005	10,1500	-0,49%	10,2000	10,3200	9,9400	159.104	1.614.545,60
28/1/2005	10,2000	1,59%	9,8600	10,2600	9,8600	54.178	545.653,80
27/1/2005	10,0400	-2,33%	10,2200	10,3500	9,9600	55.940	562.000,94
26/1/2005	10,2800	-0,68%	10,3200	10,3500	10,1800	20.723	213.140,60
25/1/2005	10,3500	1,87%	10,1800	10,3700	10,1800	98.840	1.014.036,40
24/1/2005	10,1600	2,01%	9,9600	10,1800	9,9600	87.208	882.623,00
21/1/2005	9,9600	1,74%	9,7900	10,0600	9,7300	127.839	1.266.065,60
20/1/2005	9,7900	1,98%	9,6300	9,7900	9,6300	90.870	881.919,40
19/1/2005	9,6000	1,37%	9,5000	9,6200	9,5000	56.823	544.028,00
18/1/2005	9,4700	-1,15%	9,6000	9,6000	9,3600	54.199	512.833,60
17/1/2005	9,5800	0,42%	9,6700	9,6700	9,5400	21.029	201.781,80
14/1/2005	9,5400	0,00%	9,6200	9,6200	9,5200	24.999	238.662,40
13/1/2005	9,5400	-0,93%	9,6300	9,6300	9,5000	130.072	1.242.259,60
12/1/2005	9,6300	0,94%	9,5400	9,7100	9,5200	39.551	380.997,20
11/1/2005	9,5400	-1,14%	9,5600	9,6500	9,5200	42.684	408.395,00
10/1/2005	9,6500	0,21%	9,6200	9,7100	9,5200	35.551	342.960,20
07/1/2005	9,6300	1,37%	9,5200	9,6300	9,4700	41.001	393.024,20
05/1/2005	9,5000	0,32%	9,4100	9,5000	9,3200	32.831	310.999,20
04/1/2005	9,4700	-0,94%	9,5600	9,5600	9,4000	59.416	563.095,60
03/1/2005	9,5600	0,63%	9,6000	9,6300	9,5200	21.524	206.268,96
31/12/2004	9,5000	0,53%	9,5200	9,5400	9,4900	11.779	112.142,20
30/12/2004	9,4500	0,00%	9,4500	9,4900	9,4300	27.348	258.414,80
29/12/2004	9,4500	0,00%	9,4500	9,5600	9,4000	43.107	406.462,80
28/12/2004	9,4500	-1,56%	9,6200	9,6300	9,4500	15.135	143.774,80
27/12/2004	9,6000	1,59%	9,4500	9,6000	9,4500	32.894	313.788,00
24/12/2004	9,4500	0,21%	9,5200	9,5400	9,4500	15.314	145.251,20
23/12/2004	9,4300	-0,63%	9,4500	9,4500	9,4000	14.627	137.837,20
22/12/2004	9,4900	0,00%	9,4900	9,5000	9,4300	43.414	411.714,60
21/12/2004	9,4900	-0,32%	9,5200	9,5200	9,4500	15.452	146.501,80
20/12/2004	9,5200	0,32%	9,4900	9,5400	9,4100	45.732	433.780,00
17/12/2004	9,4900	-0,11%	9,5000	9,5000	9,4300	16.288	154.301,20
16/12/2004	9,5000	1,50%	9,4100	9,5400	9,3800	48.367	455.527,20
15/12/2004	9,3600	1,52%	9,2200	9,3800	9,2000	48.906	453.915,80
14/12/2004	9,2200	-0,65%	9,4000	9,4000	9,2200	14.944	138.401,80
13/12/2004	9,2800	0,22%	9,3400	9,3600	9,2000	34.671	321.586,20
10/12/2004	9,2600	-0,22%	9,3600	9,3600	9,2200	36.027	333.348,40
09/12/2004	9,2800	-1,38%	9,4000	9,4100	9,2400	69.841	650.159,40
08/12/2004	9,4100	-0,63%	9,4500	9,4500	9,3600	37.212	349.550,60
07/12/2004	9,4700	0,00%	9,4500	9,6000	9,4100	112.092	1.064.264,76
06/12/2004	9,4700	-0,21%	9,4900	9,4900	9,4000	78.048	736.322,36
03/12/2004	9,4900	-1,86%	9,6700	9,6700	9,4500	89.829	855.923,50
02/12/2004	9,6700	0,94%	9,6300	9,7300	9,6000	111.930	1.081.331,44
01/12/2004	9,5800	0,42%	9,4500	9,6000	9,4500	433.748	4.139.019,40
30/11/2004	9,5400	-0,93%	9,6300	9,6300	9,5000	54.110	516.993,02
29/11/2004	9,6300	2,88%	9,3600	9,6900	9,3200	629.375	5.816.682,20
26/11/2004	9,3600	2,74%	9,1100	9,4000	9,1100	568.488	5.188.149,80
25/11/2004	9,1100	1,79%	8,9900	9,1300	8,9700	40.546	367.641,40
24/11/2004	8,9500	0,22%	8,9300	8,9700	8,9000	33.338	298.103,40
23/11/2004	8,9300	-0,45%	8,9900	9,0300	8,9200	38.270	342.617,00
22/11/2004	8,9700	-0,66%	8,9200	9,0300	8,9200	59.416	534.674,20
19/11/2004	9,0300	0,22%	9,0300	9,0900	8,9500	47.986	434.272,60
18/11/2004	9,0100	1,01%	8,9200	9,0500	8,9200	118.502	1.064.374,28
17/11/2004	8,9200	2,53%	8,7000	8,9300	8,7000	171.518	1.514.161,40
16/11/2004	8,7000	0,93%	8,6000	8,7300	8,6000	152.308	1.315.691,20
15/11/2004	8,6200	0,00%	8,6800	8,7900	8,6000	81.663	706.000,60
12/11/2004	8,6200	-1,26%	8,7300	8,7300	8,5800	165.734	1.439.125,10
11/11/2004	8,7300	-0,46%	8,7900	8,7900	8,7100	43.646	381.473,40
10/11/2004	8,7700	0,46%	8,7900	8,8400	8,6800	133.554	1.167.109,00
09/11/2004	8,7300	0,58%	8,7000	8,7700	8,7000	70.561	615.120,20
08/11/2004	8,6800	-0,57%	8,7300	8,8100	8,6600	42.155	367.543,20
05/11/2004	8,7300	-0,68%	8,7500	8,8100	8,7100	33.508	293.447,20
04/11/2004	8,7900	0,23%	8,7900	8,8600	8,7700	70.127	617.828,80
03/11/2004	8,7700	1,98%	8,6400	8,7900	8,5600	103.338	896.865,40
02/11/2004	8,6000	1,78%	8,4500	8,6200	8,3700	307.390	2.606.859,00
01/11/2004	8,4500	-0,59%	8,4800	8,5000	8,4300	38.144	323.162,00
29/10/2004	8,5000	-0,23%	8,5000	8,5400	8,4700	41.541	353.355,40
27/10/2004	8,5200	0,59%	8,4500	8,5400	8,4300	37.747	320.777,70
26/10/2004	8,4700	0,24%	8,4500	8,5200	8,4500	14.795	125.667,00
25/10/2004	8,4500	-0,59%	8,5000	8,5000	8,2300	36.027	305.090,20
22/10/2004	8,5000	0,35%	8,5400	8,5400	8,4700	53.839	457.834,00
21/10/2004	8,4700	0,95%	8,4800	8,5400	8,4100	59.278	500.617,40
20/10/2004	8,3900	2,32%	8,1900	8,4800	8,1900	393.276	3.169.502,00
19/10/2004	8,2000	0,37%	8,1900	8,2500	8,1700	31.116	173.709,60
18/10/2004	8,1700	-1,45%	8,2500	8,2500	8,1700	11.028	90.572,60
15/10/2004	8,2900	0,00%	8,2300	8,3100	8,2300	65.449	542.050,80
14/10/2004	8,2900	-2,13%	8,4100	8,4100	8,2700	30.999	259.286,20
13/10/2004	8,4700	0,00%	8,4800	8,5400	8,4100	55.955	474.020,80
12/10/2004	8,4700	0,71%	8,2200	8,5000	8,2200	26.449	224.056,20
11/10/2004	8,4100	0,48%	8,3700	8,4800	8,3100	39.455	331.290,20
08/10/2004	8,3700	-0,48%	8,3700	8,4100	8,2900	37.783	316.200,20
07/10/2004	8,4100	0,00%	8,4100	8,6000	8,3500	323.911	2.754.932,40
06/10/2004	8,4100	2,69%	8,1700	8,4300	8,1700	310.407	2.540.285,80
05/10/2004	8,1900	1,49%	8,1300	8,1900	8,0900	372.702	3.029.502,60
04/10/2004	8,0700	2,15%	7,9600	8,1100	7,9600	1.204.583	9.315.914,00
01/10/2004	7,9000	0,77%	7,8400	7,9200	7,8400	2.667	21.037,80
30/9/2004	7,8400	-0,76%	7,8800	7,9000	7,8200	14.754	115.887,60
29/9/2004	7,9000	0,25%	7,8800	7,9400	7,8600	46.769	369.409,40
28/9/2004	7,8800	0,00%	7,9200	7,9400	7,8400	17.632	139.104,80
27/9/2004	7,8800	0,00%	7,8000	7,9200	7,8000	29.856	234.916,40
24/9/2004	7,8800	-0,25%	7,8800	7,9600	7,8400	49.214	389.445,40
23/9/2004	7,9000	0,51%	7,8400	7,9000	7,8000	38.821	304.827,60
22/9/2004	7,8600	0,00%	7,8000	7,8600	7,8000	36.365	285.391,00
21/9/2004	7,8600	1,95%	7,7100	7,8800	7,6900	66.084	516.520,60
20/9/2004	7,7100	0,78%	7,6300	7,7300	7,5900	84.473	649.006,30
17/9/2004	7,6500	0,79%	7,5900	7,6500	7,5500	34.821	265.383,08
16/9/2004	7,5900	0,00%	7,5700	7,6100	7,5400	12.891	97.791,80
15/9/2004	7,5900	1,07%	7,5300	7,6100	7,5300	21.485	162.335,60
14/9/2004	7,5100	0,00%	7,4700	7,5500	7,4100	46.435	349.349,70
13/9/2004	7,5100	-0,40%	7,5400	7,5500	7,4900	19.685	147.958,00
10/9/2004	7,5400	-0,13%	7,4900	7,5400	7,4900	6.985	52.604,80
09/9/2004	7,5500	0,13%	7,5300	7,5500	7,4500	48.050	361.851,20
08/9/2004	7,5400	-0,40%	7,5500	7,5700	7,5300	5.186	39.210,20
07/9/2004	7,5700	0,00%	7,5100	7,6300	7,5100	7.080	53.559,40
06/9/2004	7,5700	-0,79%	7,5900	7,5900	7,5500	5.800	43.939,20
03/9/2004	7,6300	1,19%	7,5500	7,6300	7,5400	11.557	87.470,80
02/9/2004	7,5400	-0,13%	7,5500	7,5500	7,5100	57.405	432.861,00
01/9/2004	7,5500	-0,26%	7,5500	7,5900	7,5400	12.986	98.182,60
31/8/2004	7,5700	0,53%	7,5400	7,5700	7,5100	11.306	85.282,46
30/8/2004	7,5300	-0,13%	7,5400	7,5400	7,5100	4.879	36.735,60
27/8/2004	7,5400	0,00%	7,5500	7,5700	7,5300	28.078	211.935,00
26/8/2004	7,5400	0,13%	7,5100	7,5400	7,5100	22.035	165.667,40
25/8/2004	7,5300	0,00%	7,3900	7,5400	7,3100	13.219	99.408,80
24/8/2004	7,5300	0,80%	7,4300	7,5400	7,4100	13.135	98.634,60
23/8/2004	7,4700	0,81%	7,4300	7,4900	7,4100	2.911	21.641,80
20/8/2004	7,4100	-0,54%	7,4100	7,4100	7,4100	1.048	7.761,60
19/8/2004	7,4500	-1,06%	7,4900	7,5100	7,3900	34.137	253.578,40
18/8/2004	7,5300	-0,26%	7,5500	7,5700	7,4700	117.076	884.296,80
17/8/2004	7,5500	0,80%	7,5300	7,5700	7,4700	29.020	218.698,40
16/8/2004	7,4900	-0,27%	7,3900	7,5400	7,3300	130.053	964.243,42
12/8/2004	7,5100	0,54%	7,3900	7,5400	7,3100	148.943	1.112.799,00
11/8/2004	7,4700	1,08%	7,4500	7,5400	7,3900	114.720	857.610,12
10/8/2004	7,3900	0,27%	7,3900	7,4300	7,2600	51.754	379.634,80
09/8/2004	7,3700	1,24%	7,2800	7,3700	7,1800	13.272	96.917,60
06/8/2004	7,2800	2,82%	7,0800	7,3000	7,0800	217.890	1.559.979,80
05/8/2004	7,0800	0,43%	7,0700	7,1000	7,0500	13.283	93.977,00
04/8/2004	7,0500	0,86%	6,9900	7,0500	6,9700	72.296	505.885,20
03/8/2004	6,9900	1,60%	6,9100	6,9900	6,8900	233.760	1.613.131,80
02/8/2004	6,8800	-1,85%	7,0100	7,0100	6,8600	60.062	419.918,00
30/7/2004	7,0100	-0,57%	7,0100	7,0300	6,9900	1.260	8.829,20
29/7/2004	7,0500	0,86%	7,1400	7,1400	6,9900	1.795	12.633,12
28/7/2004	6,9900	-0,29%	7,1200	7,1200	6,9900	65.576	459.140,80
27/7/2004	7,0100	1,74%	7,0700	7,0700	6,9100	2.333	16.285,80
26/7/2004	6,8900	0,00%	6,9700	6,9700	6,8600	27.263	188.024,20
23/7/2004	6,8900	-1,15%	6,9500	6,9500	6,8800	7.853	54.250,60
22/7/2004	6,9700	-0,29%	6,9300	7,0800	6,8900	3.683	25.609,00
21/7/2004	6,9900	-0,29%	7,0100	7,0100	6,9300	118.431	827.796,00
20/7/2004	7,0100	-0,57%	7,0300	7,0300	6,9700	7.165	50.097,40
19/7/2004	7,0500	0,86%	6,9900	7,0800	6,9700	9.970	70.148,40
16/7/2004	6,9900	-0,85%	7,1400	7,1400	6,9700	10.266	71.993,20
15/7/2004	7,0500	-1,26%	7,0800	7,1200	7,0100	10.160	71.752,20
14/7/2004	7,1400	0,28%	7,0800	7,1600	7,0800	20.268	144.670,40
13/7/2004	7,1200	-0,84%	7,1800	7,1800	7,1000	2.763	19.734,60
12/7/2004	7,1800	0,00%	7,1800	7,2000	6,9100	39.053	,00
09/7/2004	7,1800	-0,55%	7,2200	7,2600	7,1800	53.860	386.819,00
08/7/2004	7,2200	1,40%	6,9900	7,2200	6,9300	14.459	102.755,32
07/7/2004	7,1200	0,00%	7,1400	7,1400	7,1000	36.842	262.459,40
06/7/2004	7,1200	-0,28%	7,1200	7,1400	7,0500	30.152	213.875,60
05/7/2004	7,1400	0,28%	7,1200	7,1800	7,1200	22.861	163.111,80
02/7/2004	7,1200	-0,28%	7,1400	7,1600	7,0800	2.572	18.323,60
01/7/2004	7,1400	0,56%	7,1400	7,2000	7,0800	5.969	42.795,40
30/6/2004	7,1000	1,28%	7,0700	7,1000	7,0300	31.793	225.374,60
29/6/2004	7,0100	1,74%	7,0100	7,0100	6,9100	11.896	82.945,60
28/6/2004	6,8900	-0,86%	6,9500	7,0100	6,8900	25.052	174.199,40
25/6/2004	6,9500	-0,29%	6,9900	6,9900	6,9300	4.318	30.089,80
24/6/2004	6,9700	-0,29%	6,9700	6,9700	6,9500	5.895	41.055,00
23/6/2004	6,9900	0,58%	6,9500	6,9900	6,8300	10.301	71.688,80
22/6/2004	6,9500	0,29%	6,9900	6,9900	6,8900	14.438	100.456,88
21/6/2004	6,9300	-0,29%	6,9300	6,9500	6,8100	10.436	71.951,00
18/6/2004	6,9500	0,00%	6,9100	6,9500	6,8900	8.520	59.026,40
17/6/2004	6,9500	-0,29%	7,0100	7,0100	6,9300	21.749	151.990,20
16/6/2004	6,9700	-2,38%	7,0800	7,1200	6,9700	35.900	251.638,40
15/6/2004	7,1400	0,56%	7,1400	7,1400	7,0800	2.796	19.881,40
14/6/2004	7,1000	0,00%	7,1800	7,1800	7,0800	8.679	61.673,80
11/6/2004	7,1000	0,28%	7,0800	7,1800	7,0700	27.147	194.000,00
10/6/2004	7,0800	-0,84%	7,0700	7,1600	7,0700	13.424	95.032,76
09/6/2004	7,1400	-1,38%	7,2200	7,2400	7,1000	19.135	137.615,40
08/6/2004	7,2400	-0,28%	7,2400	7,2800	7,2000	13.028	94.094,80
07/6/2004	7,2600	0,55%	7,3500	7,3700	7,2200	24.966	181.254,60
04/6/2004	7,2200	0,56%	7,1600	7,2200	7,1400	1.559.980	10.868.454,20
03/6/2004	7,1800	-0,55%	7,2200	7,2200	7,1400	11.674	83.892,80
02/6/2004	7,2200	-2,83%	7,2800	7,2800	7,1600	111.790	811.205,72
01/6/2004	7,4300	-0,80%	7,5100	7,5100	7,4300	71.164	529.060,60
28/5/2004	7,4900	-0,27%	7,5500	7,5500	7,4700	40.599	304.618,40
27/5/2004	7,5100	1,08%	7,4900	7,5900	7,3700	150.488	1.131.467,80
26/5/2004	7,4300	0,54%	7,4700	7,4700	7,3300	19.199	142.139,00
25/5/2004	7,3900	-1,07%	7,4700	7,4700	7,3700	12.637	93.758,80
24/5/2004	7,4700	0,00%	7,4700	7,5100	7,4100	23.897	178.157,60
21/5/2004	7,4700	0,27%	7,4700	7,4700	7,4100	13.113	97.668,20
20/5/2004	7,4500	-0,27%	7,3700	7,4700	7,3700	6.011	44.714,00
19/5/2004	7,4700	0,54%	7,4100	7,4900	7,3700	22.627	168.638,00
18/5/2004	7,4300	-0,54%	7,2800	7,5400	7,2800	7.017	51.757,60
17/5/2004	7,4700	0,00%	7,3900	7,5300	7,3900	23.591	176.172,60
14/5/2004	7,4700	-1,06%	7,5500	7,5500	7,4500	4.403	32.992,00
13/5/2004	7,5500	1,07%	7,5300	7,5900	7,5100	36.080	272.469,00
12/5/2004	7,4700	2,19%	7,2200	7,5100	7,2200	9.557	70.519,20
11/5/2004	7,3100	0,00%	7,2800	7,3700	7,2800	34.175	250.172,60
10/5/2004	7,3100	-1,62%	7,4300	7,4300	7,2800	19.887	145.667,40
07/5/2004	7,4300	-0,27%	7,4500	7,5500	7,3700	36.185	270.355,00
06/5/2004	7,4500	-0,27%	7,4700	7,5300	7,3700	42.557	317.213,20
05/5/2004	7,4700	-1,06%	7,5500	7,5900	7,3700	88.605	663.798,20
04/5/2004	7,5500	0,00%	7,5500	7,5700	7,5300	10.128	76.543,20
03/5/2004	7,5500	0,13%	7,6300	7,6300	7,5400	52.847	399.755,72
30/4/2004	7,5400	0,13%	7,5100	7,5700	7,5100	25.306	190.942,80
29/4/2004	7,5300	-0,53%	7,5500	7,5700	7,5100	27.401	206.669,60
28/4/2004	7,5700	0,00%	7,6500	7,6500	7,5500	69.259	524.560,80
27/4/2004	7,5700	-0,53%	7,6500	7,6700	7,5700	30.968	235.270,60
26/4/2004	7,6100	0,26%	7,7100	7,7100	7,5300	64.920	492.351,60
23/4/2004	7,5900	-0,26%	7,6100	7,6900	7,5700	53.817	409.845,00
22/4/2004	7,6100	0,53%	7,5700	7,6500	7,5500	74.540	566.838,20
21/4/2004	7,5700	-1,82%	7,6100	7,6500	7,5500	104.418	796.502,00
20/4/2004	7,7100	0,00%	7,7500	7,7500	7,6100	15.378	118.272,80
19/4/2004	7,7100	-0,52%	7,9600	7,9600	7,6900	32.449	251.177,00
16/4/2004	7,7500	2,65%	7,5700	7,8000	7,4500	291.091	2.107.672,00
15/4/2004	7,5500	-0,26%	7,4700	7,5700	7,4700	99.348	748.299,20
14/4/2004	7,5700	-1,05%	7,5900	7,6100	7,5300	17.971	135.983,00
13/4/2004	7,6500	1,32%	7,5500	7,7100	7,5500	26.586	202.896,80
08/4/2004	7,5500	-0,79%	7,6100	7,6100	7,5300	8.668	65.551,80
07/4/2004	7,6100	3,54%	7,3500	7,6900	7,3300	1.049.713	7.511.401,80
06/4/2004	7,3500	0,27%	7,3700	7,3900	7,2800	127.681	937.270,60
05/4/2004	7,3300	0,96%	7,2600	7,3500	7,2400	125.373	912.679,80
02/4/2004	7,2600	0,55%	7,2200	7,3300	7,2200	10.583	76.910,80
01/4/2004	7,2200	0,00%	7,1800	7,2400	7,1400	13.801	98.807,00
31/3/2004	7,2200	-1,23%	7,3100	7,3700	7,2000	10.521	76.963,58
30/3/2004	7,3100	0,00%	7,3100	7,3100	7,2200	13.568	98.171,00
29/3/2004	7,3100	1,53%	7,2200	7,3100	7,2200	11.949	86.802,80
26/3/2004	7,2000	2,42%	7,1400	7,2600	7,0800	17.749	127.264,80
24/3/2004	7,0300	-0,28%	6,9100	7,1400	6,9100	12.732	89.737,00
23/3/2004	7,0500	1,44%	6,9700	7,0800	6,2700	34.831	238.881,40
22/3/2004	6,9500	-2,93%	7,0800	7,0800	6,9300	23.189	161.677,00
19/3/2004	7,1600	-0,83%	7,2200	7,2200	7,1000	14.795	105.733,20
18/3/2004	7,2200	-0,82%	7,7500	7,7500	7,2000	33.021	241.871,00
17/3/2004	7,2800	1,11%	7,2400	7,3300	7,2400	18.320	133.360,20
16/3/2004	7,2000	1,12%	7,1200	7,3000	7,1200	16.468	118.703,40
15/3/2004	7,1200	-3,39%	7,3500	7,3500	7,1000	21.559	154.499,60
12/3/2004	7,3700	1,24%	7,2800	7,3700	7,2000	23.971	174.222,80
11/3/2004	7,2800	-3,32%	7,5300	7,5300	7,2000	56.040	409.935,00
10/3/2004	7,5300	-1,31%	7,6300	7,6500	7,4500	55.151	415.668,00
09/3/2004	7,6300	-0,78%	7,7500	7,7800	7,5700	38.482	296.419,20
08/3/2004	7,6900	1,85%	8,0100	8,0100	7,6500	52.124	403.791,80
05/3/2004	7,5500	1,62%	7,4300	7,6500	7,4300	116.155	880.410,00
04/3/2004	7,4300	2,06%	7,3000	7,5100	7,2800	81.758	605.486,00
03/3/2004	7,2800	-0,41%	7,3100	7,3700	7,1800	57.596	417.167,00
02/3/2004	7,3100	0,41%	7,2800	7,4100	7,2800	67.746	497.538,40
01/3/2004	7,2800	2,82%	7,1200	7,4500	7,1200	94.544	688.096,20
27/2/2004	7,0800	0,43%	6,9100	7,0800	6,9100	11.949	84.052,00
26/2/2004	7,0500	2,03%	6,8900	7,0700	6,8800	15.812	110.312,00
25/2/2004	6,9100	2,07%	6,7900	6,9300	6,7500	20.627	140.512,40
24/2/2004	6,7700	-2,03%	6,8900	6,8900	6,7700	15.526	105.926,20
20/2/2004	6,9100	0,00%	6,9100	6,9500	6,8300	10.139	69.799,60
19/2/2004	6,9100	-0,29%	6,9300	6,9700	6,8900	4.085	28.310,40
18/2/2004	6,9300	0,58%	6,8900	6,9300	6,8600	11.864	81.895,20
17/2/2004	6,8900	0,00%	6,8900	6,9900	6,8300	10.107	69.552,00
16/2/2004	6,8900	0,00%	6,8900	6,9700	6,8600	30.216	208.471,20
13/2/2004	6,8900	-0,86%	7,0300	7,0300	6,8900	5.242	36.323,88
12/2/2004	6,9500	0,00%	6,8100	7,0100	6,8100	5.971	41.573,72
11/2/2004	6,9500	0,58%	6,8100	6,9700	6,8100	5.641	38.936,20
10/2/2004	6,9100	0,44%	6,8500	6,9100	6,8100	29.587	,00
09/2/2004	6,8800	0,00%	6,8800	6,8900	6,8500	9.906	68.131,60
06/2/2004	6,8800	-0,72%	7,0700	7,0700	6,8800	38.641	268.445,00
05/2/2004	6,9300	1,02%	6,8800	7,1200	6,8800	39.500	276.215,12
04/2/2004	6,8600	0,73%	6,8100	6,8800	6,8100	25.930	177.069,00
03/2/2004	6,8100	-1,02%	6,8800	6,8900	6,8100	19.759	135.008,80
02/2/2004	6,8800	-0,15%	6,8900	6,8900	6,8600	9.316	64.198,48
30/1/2004	6,8900	-0,29%	6,9500	6,9500	6,8900	13.378	92.563,40
29/1/2004	6,9100	0,00%	6,8600	6,9500	6,8100	9.515	65.390,60
28/1/2004	6,9100	0,00%	6,9100	7,0300	6,8900	9.356	64.857,40

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.%