Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    09/1/2006 5,1000 -0,20% 5,1100 5,1100 5,1000 501 2.568,20
    05/1/2006 5,1100 0,39% 5,1000 5,1100 5,1000 1.032 5.274,00
    04/1/2006 5,0900 -0,39% 5,1100 5,1100 5,0900 1.835 9.377,40
    03/1/2006 5,1100 0,59% 5,0900 5,1100 5,0900 702 3.582,60
    02/1/2006 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    30/12/2005 5,0800 0,00% 5,0800 5,5700 5,0600 818 4.211,94
    29/12/2005 5,0800 -0,39% 5,0400 5,0800 5,0400 301 1.523,20
    28/12/2005 5,1000 1,59% 5,0400 5,1300 5,0400 1.261 6.392,20
    27/12/2005 5,0200 0,00% 5,0200 5,0200 5,0200 538 2.700,00
    23/12/2005 5,0200 0,60% 4,9900 5,0200 4,9900 143 718,80
    22/12/2005 4,9900 0,20% 4,9800 4,9900 4,9800 1.534 7.645,80
    21/12/2005 4,9800 0,00% 4,9800 4,9900 4,9800 430 2.144,40
    20/12/2005 4,9800 0,00% 4,9800 4,9900 4,9800 734 3.656,76
    19/12/2005 4,9800 -1,97% 4,9900 4,9900 4,9800 100 499,86
    16/12/2005 5,0800 2,01% 4,9800 5,0800 4,9800 975 4.869,20
    15/12/2005 4,9800 0,00% 4,9800 4,9800 4,9800 57 285,60
    14/12/2005 4,9800 0,00% 4,9800 4,9800 4,9600 702 3.497,20
    13/12/2005 4,9800 0,00% 4,9900 4,9900 4,9800 717 3.574,00
    12/12/2005 4,9800 -1,19% 5,0400 5,0400 4,9800 1.290 6.458,00
    09/12/2005 5,0400 0,00% 5,0400 5,0400 5,0400 501 2.527,00
    08/12/2005 5,0400 0,00% 5,0400 5,0400 5,0400 3.973 19.999,40
    07/12/2005 5,0400 0,00% 5,0400 5,0400 5,0400 960 4.837,40
    06/12/2005 5,0400 0,00% 5,0400 5,0400 5,0400 917 4.620,80
    05/12/2005 5,0400 0,00% 5,0400 5,0400 5,0400 10.587 53.389,82
    02/12/2005 5,0400 0,00% 5,0600 5,0600 5,0400 774 3.915,60
    01/12/2005 5,0400 0,00% 5,0400 5,0400 5,0400 788 3.982,00
    30/11/2005 5,0400 -0,40% 5,0600 5,1300 5,0200 853 4.307,98
    29/11/2005 5,0600 0,00% 5,0600 5,0600 5,0600 501 2.541,00
    28/11/2005 5,0600 0,00% 5,0600 5,0600 5,0400 301 1.523,20
    25/11/2005 5,0600 0,00% 5,0600 5,0600 5,0600 602 3.049,20
    24/11/2005 5,0600 0,40% 5,0400 5,0600 5,0400 501 2.536,80
    23/11/2005 5,0400 -0,79% 5,0800 5,0800 5,0400 616 3.123,60
    22/11/2005 5,0800 0,00% 5,0600 5,0800 5,0400 731 3.698,80
    21/11/2005 5,0800 0,00% 5,0600 5,0800 5,0400 602 3.051,40
    18/11/2005 5,0800 -0,20% 4,9300 5,0800 4,7700 702 3.399,80
    17/11/2005 5,0900 0,00% 5,0900 5,0900 5,0900 243 1.241,00
    16/11/2005 5,0900 0,00% 4,7400 5,0900 4,7400 301 1.498,00
    15/11/2005 5,0900 0,20% 5,0900 5,0900 5,0900 57 292,00
    14/11/2005 5,0800 -2,12% 5,0800 5,0800 5,0800 301 1.528,80
    11/11/2005 5,1900 -2,99% 5,0600 5,1900 5,0600 673 3.443,40
    10/11/2005 5,3500 0,94% 5,3100 5,3500 5,3000 745 3.953,00
    09/11/2005 5,3000 -5,69% 5,0900 5,3000 5,0900 129 663,00
    08/11/2005 5,6200 -2,26% 5,6200 5,6200 5,6200 14 80,60
    07/11/2005 5,7500 9,94% 5,7500 5,7500 5,7500 286 1.648,00
    04/11/2005 5,2300 -5,42% 5,2300 5,2400 5,2300 616 3.225,80
    03/11/2005 5,5300 9,29% 5,0400 5,5300 5,0400 1.390 7.329,60
    02/11/2005 5,0600 0,00% 5,0400 5,0600 5,0400 673 3.403,80
    01/11/2005 5,0600 0,40% 5,0600 5,0600 5,0600 315 1.597,20
    31/10/2005 5,0400 0,00% 5,0400 5,0400 5,0400 286 1.448,00
    27/10/2005 5,0400 0,00% 5,0400 5,0400 5,0400 143 724,00
    26/10/2005 5,0400 0,00% 4,9100 5,0400 4,9100 917 4.605,60
    25/10/2005 5,0400 0,00% 5,0400 5,0400 5,0400 602 3.040,80
    24/10/2005 5,0400 -0,40% 5,0400 5,0400 5,0400 860 4.344,00
    21/10/2005 5,0600 0,00% 5,0600 5,0600 5,0600 100 508,20
    20/10/2005 5,0600 0,40% 5,0400 5,0600 5,0400 344 1.738,20
    19/10/2005 5,0400 0,00% 5,0400 5,0400 5,0400 946 4.778,40
    18/10/2005 5,0400 -1,37% 5,0400 5,0400 5,0400 401 2.027,20
    17/10/2005 5,1100 0,00% 5,1100 5,1100 5,1100 ,00
    14/10/2005 5,1100 0,20% 5,1100 5,1100 5,1100 57 293,60
    13/10/2005 5,1000 1,19% 5,0400 5,1000 5,0400 301 1.526,00
    12/10/2005 5,0400 0,00% 5,0400 5,0600 5,0400 602 3.041,80
    11/10/2005 5,0400 -0,98% 5,0900 5,0900 5,0400 846 4.292,00
    10/10/2005 5,0900 -1,36% 5,1000 5,1000 5,0900 516 2.628,40
    07/10/2005 5,1600 1,18% 5,1600 5,1600 5,1100 889 4.580,80
    06/10/2005 5,1000 0,00% 5,1000 5,1000 5,1000 501 2.562,00
    05/10/2005 5,1000 0,20% 5,1000 5,1300 5,1000 659 3.373,60
    04/10/2005 5,0900 0,00% 5,0900 5,0900 5,0800 630 3.208,80
    03/10/2005 5,0900 0,20% 5,0800 5,0900 5,0800 372 1.893,20
    30/9/2005 5,0800 0,00% 5,0600 5,0800 5,0600 530 2.692,40
    29/9/2005 5,0800 0,40% 5,0800 5,0800 5,0600 831 4.215,60
    28/9/2005 5,0600 0,40% 5,0400 5,0600 5,0400 602 3.043,80
    27/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 1.175 5.936,80
    26/9/2005 5,0400 -0,40% 5,0400 5,0600 5,0400 1.218 6.155,00
    23/9/2005 5,0600 0,40% 5,0400 5,0600 5,0400 172 869,80
    22/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 100 506,80
    21/9/2005 5,0400 0,00% 5,1300 5,1300 5,0400 645 3.303,60
    20/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 143 724,00
    19/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 444 2.244,40
    16/9/2005 5,0400 0,00% 5,0400 5,0600 5,0400 1.104 5.575,00
    15/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 473 2.389,20
    14/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 ,00
    13/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 100 506,80
    12/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 ,00
    09/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 1.908 9.629,20
    08/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 329 1.665,20
    07/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 1.319 6.660,80
    06/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 630 3.185,60
    05/9/2005 5,0400 3,28% 5,0400 5,0400 5,0400 717 3.620,00
    02/9/2005 4,8800 -3,17% 4,6400 4,8800 4,6400 401 1.936,20
    01/9/2005 5,0400 0,00% 5,0400 5,0400 5,0400 372 1.882,40
    31/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 100 506,80
    30/8/2005 5,0400 -0,40% 5,0600 5,0600 5,0400 1.736 8.767,40
    29/8/2005 5,0600 0,00% 5,0600 5,0600 5,0600 243 1.234,20
    26/8/2005 5,0600 -0,39% 5,0600 5,0600 5,0600 14 72,60
    25/8/2005 5,0800 -0,39% 5,0600 5,1000 5,0600 860 4.369,00
    24/8/2005 5,1000 0,79% 5,0800 5,1000 5,0800 731 3.718,40
    23/8/2005 5,0600 0,40% 5,0400 5,0800 5,0400 702 3.562,20
    22/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 1.304 6.588,40
    19/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 874 4.416,40
    18/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 1.118 5.647,20
    17/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 688 3.475,20
    16/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 ,00
    12/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 344 1.737,60
    11/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 401 2.027,20
    10/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 702 3.547,60
    09/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 1.405 7.095,20
    08/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 917 4.633,60
    05/8/2005 5,0400 0,00% 5,0400 5,0400 5,0400 5.279 26.622,00
    04/8/2005 5,0400 -1,37% 5,0800 5,1000 5,0400 2.295 11.643,80
    03/8/2005 5,1100 0,59% 5,0600 5,1100 5,0600 731 3.712,80
    02/8/2005 5,0800 0,40% 5,0600 5,0800 5,0600 717 3.633,40
    01/8/2005 5,0600 -0,59% 5,0600 5,0600 5,0400 2.051 10.376,60
    29/7/2005 5,0900 -5,21% 5,0800 5,0900 5,0800 387 1.969,60
    28/7/2005 5,3700 5,71% 5,0800 5,3700 5,0600 530 2.722,40
    27/7/2005 5,0800 0,00% 5,0800 5,1500 5,0600 1.032 5.267,40
    26/7/2005 5,0800 -3,61% 5,0800 5,0800 5,0800 100 509,60
    25/7/2005 5,2700 3,54% 5,0600 5,2700 5,0600 129 659,40
    22/7/2005 5,0900 0,99% 5,0400 5,0900 5,0400 1.390 7.044,40
    21/7/2005 5,0400 -1,18% 5,0400 5,0600 5,0400 1.075 5.432,80
    20/7/2005 5,1000 0,20% 5,0900 5,1000 5,0900 501 2.556,40
    19/7/2005 5,0900 0,99% 5,0400 5,0900 5,0400 1.994 10.142,80
    18/7/2005 5,0400 -0,98% 5,0600 5,0600 5,0400 501 2.538,00
    15/7/2005 5,0900 -5,74% 5,4000 5,4000 5,0900 602 3.240,40
    14/7/2005 5,4000 -6,74% 5,4100 5,5700 5,4000 630 3.434,60
    13/7/2005 5,7900 7,22% 5,3700 5,7900 5,3700 1.190 6.642,00
    12/7/2005 5,4000 1,69% 5,3100 5,4800 5,2300 1.908 10.208,60
    11/7/2005 5,3100 3,11% 5,1100 5,3100 5,1100 1.878 9.823,80
    08/7/2005 5,1500 0,78% 5,1300 5,1700 5,1300 1.620 8.346,40
    07/7/2005 5,1100 -0,78% 5,1500 5,1500 5,1100 2.152 11.020,00
    06/7/2005 5,1500 0,78% 5,1300 5,1500 5,1300 1.175 6.044,80
    05/7/2005 5,1100 0,00% 5,1500 5,1500 5,0900 1.175 6.026,00
    04/7/2005 5,1100 0,39% 5,0900 5,1100 5,0900 760 3.873,00
    01/7/2005 5,0900 0,00% 5,0900 5,0900 5,0900 143 730,00
    30/6/2005 5,0900 0,00% 5,0900 5,0900 5,0800 946 4.817,60
    29/6/2005 5,0900 0,00% 5,0900 5,0900 5,0900 1.104 5.621,00
    28/6/2005 5,0900 -9,75% 5,0900 5,2200 5,0900 1.806 9.238,60
    27/6/2005 5,6400 2,36% 5,5100 5,6400 5,5100 860 4.789,20
    24/6/2005 5,5100 2,61% 5,5100 5,5700 5,3700 1.822 9.987,00
    23/6/2005 5,3700 -2,54% 5,3000 5,5100 5,3000 1.304 7.038,20
    22/6/2005 5,5100 3,77% 5,5100 5,5100 5,5100 43 237,00
    21/6/2005 5,3100 0,00% 5,3000 5,3100 5,3000 530 2.816,20
    17/6/2005 5,3100 0,00% 5,3100 5,3100 5,2800 2.811 14.919,80
    16/6/2005 5,3100 -1,12% 5,3100 5,3700 5,3100 1.878 10.014,00
    15/6/2005 5,3700 0,00% 5,3300 5,3700 5,3300 200 1.073,80
    14/6/2005 5,3700 0,00% 5,3700 5,3700 5,3000 975 5.194,00
    13/6/2005 5,3700 1,13% 5,3100 5,3700 5,3100 2.021 10.812,20
    10/6/2005 5,3100 0,19% 5,2700 5,3100 5,2700 2.123 11.229,80
    09/6/2005 5,3000 0,57% 5,2400 5,3000 5,2400 1.564 8.223,00
    08/6/2005 5,2700 0,00% 5,2600 5,2700 5,2600 401 2.114,00
    07/6/2005 5,2700 -1,31% 5,2700 5,2700 5,2700 100 529,20
    06/6/2005 5,3400 0,19% 5,2700 5,4200 5,2700 444 2.369,80
    03/6/2005 5,3300 -0,19% 5,3100 5,3300 5,3100 444 2.365,60
    02/6/2005 5,3400 0,19% 5,3300 5,3500 5,3300 602 3.216,40
    01/6/2005 5,3300 -0,93% 5,3100 5,3300 5,3100 544 2.899,00
    31/5/2005 5,3800 -1,10% 5,4400 5,4400 5,3000 4.417 23.760,20
    30/5/2005 5,4400 2,45% 5,3100 5,4400 5,3100 1.634 8.826,80
    27/5/2005 5,3100 -1,30% 5,3100 5,3100 5,3100 258 1.371,60
    26/5/2005 5,3800 1,89% 5,2800 5,3800 5,2800 530 2.836,80
    25/5/2005 5,2800 -1,68% 5,3800 5,4500 5,2800 688 3.718,60
    24/5/2005 5,3700 0,00% 5,3300 5,3700 5,3300 630 3.379,60
    23/5/2005 5,3700 -0,92% 5,2700 5,3700 5,2700 645 3.455,20
    20/5/2005 5,4200 3,04% 5,2600 5,4200 5,2600 587 3.140,80
    19/5/2005 5,2600 -4,88% 5,3000 5,3000 5,2600 989 5.232,60
    18/5/2005 5,5300 3,56% 5,3400 5,5300 5,3400 344 1.862,60
    17/5/2005 5,3400 1,91% 5,3400 5,3400 5,3400 559 2.987,40
    16/5/2005 5,2400 0,00% 5,2400 5,2400 5,2400 71 376,00
    13/5/2005 5,2400 0,19% 5,2300 5,2400 5,2300 501 2.627,80
    12/5/2005 5,2300 1,55% 5,1600 5,2300 5,1600 1.276 6.651,40
    11/5/2005 5,1500 1,78% 5,1500 5,1500 5,1500 186 959,40
    10/5/2005 5,0600 0,00% 5,0600 5,0600 5,0400 1.089 5.512,00
    09/5/2005 5,0600 0,00% 5,0400 5,0600 5,0400 344 1.740,40
    06/5/2005 5,0600 0,40% 5,0400 5,1100 5,0400 1.849 9.384,20
    05/5/2005 5,0400 0,00% 5,0400 5,0400 5,0400 702 3.537,80
    04/5/2005 5,0400 0,40% 5,0400 5,0400 5,0200 1.175 5.918,20
    03/5/2005 5,0200 -0,79% 5,0600 5,0600 5,0200 3.471 17.436,00
    28/4/2005 5,0600 0,80% 5,0600 5,0600 5,0600 200 1.016,40
    27/4/2005 5,0200 -3,83% 5,0900 5,0900 5,0200 1.720 8.670,60
    26/4/2005 5,2200 -4,40% 5,1000 5,2200 5,0900 143 736,20
    25/4/2005 5,4600 5,81% 5,0600 5,4600 5,0400 1.749 8.987,40
    22/4/2005 5,1600 1,38% 5,0900 5,1700 5,0900 917 4.721,00
    21/4/2005 5,0900 1,39% 5,0200 5,2600 5,0000 7.761 38.962,40
    20/4/2005 5,0200 1,21% 5,0200 5,2600 5,0200 2.195 11.019,40
    19/4/2005 4,9600 -1,20% 5,0200 5,0200 4,9600 1.376 6.885,80
    18/4/2005 5,0200 -1,18% 5,0200 5,0200 4,9300 372 1.862,20
    15/4/2005 5,0800 0,00% 5,0800 5,0800 5,0800 28 145,60
    14/4/2005 5,0800 3,04% 4,9300 5,1600 4,9100 1.663 8.278,40
    13/4/2005 4,9300 -1,79% 4,9300 4,9300 4,9300 200 991,20
    12/4/2005 5,0200 3,08% 4,8700 5,0200 4,8700 2.080 10.272,40
    11/4/2005 4,8700 -2,40% 4,8200 4,8700 4,8200 114 556,00
    08/4/2005 4,9900 -0,99% 4,8800 4,9900 4,8100 774 3.775,80
    07/4/2005 5,0400 0,80% 5,0400 5,0400 5,0400 717 3.610,00
    06/4/2005 5,0000 3,09% 4,8500 5,0000 4,8500 2.424 12.052,60
    05/4/2005 4,8500 3,41% 4,7400 5,1500 4,7400 5.250 25.579,00
    04/4/2005 4,6900 0,43% 4,6700 4,8000 4,6700 774 3.657,80
    01/4/2005 4,6700 0,00% 4,6700 4,6700 4,6700 ,00
    31/3/2005 4,6700 2,64% 4,5500 4,6700 4,5500 1.061 4.878,00
    30/3/2005 4,5500 -3,19% 4,7000 4,7000 4,5300 3.997 18.198,00
    29/3/2005 4,7000 -2,49% 4,8200 4,8200 4,7000 688 3.303,60
    24/3/2005 4,8200 6,40% 4,8100 4,8200 4,7000 358 1.722,60
    23/3/2005 4,5300 -0,44% 4,5300 4,5300 4,5300 401 1.820,00
    22/3/2005 4,5500 0,44% 4,5300 4,5500 4,5300 401 1.821,40
    21/3/2005 4,5300 1,34% 4,5300 4,5300 4,5300 889 4.051,00
    18/3/2005 4,4700 -2,19% 4,4600 4,4900 4,4600 917 4.098,60
    17/3/2005 4,5700 -2,14% 4,6700 4,6700 4,5700 2.553 11.718,80
    16/3/2005 4,6700 -0,64% 4,7000 4,7000 4,6700 702 3.293,00
    15/3/2005 4,7000 -1,05% 4,7000 4,8100 4,7000 1.304 6.168,20
    11/3/2005 4,7500 1,71% 4,6900 4,7500 4,6900 645 3.034,00
    10/3/2005 4,6700 -5,27% 4,7800 4,7800 4,6700 415 1.970,80
    09/3/2005 4,9300 0,00% 4,7800 4,9300 4,7800 645 3.121,00
    08/3/2005 4,9300 0,00% 4,9100 4,9300 4,7800 803 3.921,00
    07/3/2005 4,9300 -1,40% 5,0400 5,0400 4,7500 3.858 19.422,80
    04/3/2005 5,0000 7,07% 4,6200 5,0000 4,6200 1.075 5.088,20
    03/3/2005 4,6700 4,71% 4,4600 4,6700 4,4600 487 2.220,40
    02/3/2005 4,4600 -5,71% 4,7000 4,7000 4,3800 831 3.823,20
    01/3/2005 4,7300 -4,64% 4,8100 4,8100 4,7000 3.571 17.145,00
    28/2/2005 4,9600 2,48% 4,8800 4,9600 4,7400 2.567 12.578,80
    25/2/2005 4,8400 10,00% 4,5300 4,8400 4,5300 3.829 17.808,60
    24/2/2005 4,4000 0,00% 4,4000 4,4000 4,4000 ,00
    23/2/2005 4,4000 -1,12% 4,3600 4,4500 4,3600 2.021 8.841,80
    22/2/2005 4,4500 -0,22% 4,4000 4,4600 4,4000 989 4.377,80
    21/2/2005 4,4600 0,00% 4,4000 4,4600 4,4000 702 3.116,40
    18/2/2005 4,4600 0,00% 4,4000 4,4600 4,4000 630 2.784,80
    17/2/2005 4,4600 -1,55% 4,4600 4,4600 4,4600 1.304 5.824,00
    16/2/2005 4,5300 2,49% 4,4200 4,5300 4,4200 544 2.415,00
    15/2/2005 4,4200 -3,28% 4,5300 4,5300 4,4200 587 2.625,60
    14/2/2005 4,5700 0,88% 4,5100 4,5700 4,3800 1.650 7.450,20
    11/2/2005 4,5300 0,00% 4,3600 4,5300 4,3600 344 1.555,20
    10/2/2005 4,5300 0,00% 4,5300 4,5300 4,5300 1.736 7.865,00
    09/2/2005 4,5300 0,00% 4,5300 4,5300 4,5300 932 4.225,00
    08/2/2005 4,5300 -0,44% 4,5300 4,5300 4,5300 516 2.340,00
    07/2/2005 4,5500 0,44% 4,5300 4,5500 4,4300 717 3.232,80
    04/2/2005 4,5300 0,00% 4,5300 4,6400 4,5300 1.534 6.958,20
    03/2/2005 4,5300 0,00% 4,5300 4,5300 4,5300 100 455,00
    02/2/2005 4,5300 0,00% 4,5300 4,5300 4,5300 1.720 7.800,00
    01/2/2005 4,5300 0,00% 4,5300 4,5300 4,5300 1.233 5.590,00
    31/1/2005 4,5300 0,44% 4,4600 4,5300 4,4600 3.141 14.189,60
    28/1/2005 4,5100 -1,10% 4,4200 4,5100 4,3600 903 3.996,40
    27/1/2005 4,5600 0,66% 4,5300 4,5600 4,5300 745 3.392,00
    26/1/2005 4,5300 -0,88% 4,5300 4,5300 4,5300 702 3.185,00
    25/1/2005 4,5700 0,88% 4,5100 4,6200 4,5100 1.763 7.993,40
    24/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 344 1.560,00
    21/1/2005 4,5300 1,57% 4,5300 4,5300 4,5300 3.155 14.300,00
    20/1/2005 4,4600 -1,55% 4,4700 4,4700 4,4300 803 3.579,00
    19/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 860 3.900,00
    18/1/2005 4,5300 0,00% 4,4700 4,5300 4,4700 602 2.724,40
    17/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 258 1.170,00
    14/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 1.276 5.785,00
    13/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 860 3.900,00
    12/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 989 4.485,00
    11/1/2005 4,5300 -0,44% 4,5300 4,5500 4,5300 946 4.298,60
    10/1/2005 4,5500 0,44% 4,5300 4,5500 4,5300 1.175 5.331,40
    07/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 100 455,00
    05/1/2005 4,5300 0,00% 4,5300 4,5300 4,5300 774 3.510,00
    04/1/2005 4,5300 2,49% 4,5300 4,5300 4,5300 1.390 6.305,00
    03/1/2005 4,4200 -2,43% 4,4300 4,4300 4,4200 200 889,60
    31/12/2004 4,5300 0,00% 4,5300 4,5300 4,5300 1.104 5.005,00
    30/12/2004 4,5300 0,00% 4,5300 4,5500 4,5300 2.496 11.313,20
    29/12/2004 4,5300 4,14% 4,5300 4,5300 4,5300 2.811 12.740,00
    28/12/2004 4,3500 0,00% 4,4000 4,4000 4,3500 688 3.015,00
    27/12/2004 4,3500 -3,97% 4,3300 4,3500 4,3300 501 2.178,40
    24/12/2004 4,5300 2,95% 4,4000 4,5300 4,4000 903 4.082,00
    23/12/2004 4,4000 -2,87% 4,4000 4,4000 4,4000 501 2.212,00
    22/12/2004 4,5300 6,59% 4,2000 4,5300 4,2000 2.553 11.528,40
    21/12/2004 4,2500 0,24% 4,2500 4,2500 4,2500 401 1.708,00
    20/12/2004 4,2400 -0,93% 4,2700 4,2900 4,2200 1.806 7.703,60
    17/12/2004 4,2800 0,94% 4,5300 4,5300 4,2400 1.434 6.364,00
    16/12/2004 4,2400 -6,40% 4,2100 4,2800 4,2100 602 2.551,00
    15/12/2004 4,5300 4,86% 4,5300 4,5300 4,5300 2.754 12.480,00
    14/12/2004 4,3200 2,61% 4,1800 4,3200 4,1800 2.711 11.433,20
    13/12/2004 4,2100 0,00% 4,2000 4,2100 4,2000 401 1.690,60
    10/12/2004 4,2100 -2,32% 4,2900 4,2900 4,2100 645 2.749,00
    09/12/2004 4,3100 0,00% 4,3100 4,3100 4,2900 774 3.335,80
    08/12/2004 4,3100 0,47% 4,2800 4,3100 4,2800 1.405 6.038,20
    07/12/2004 4,2900 0,00% 4,2900 4,4000 4,2900 745 3.220,00
    06/12/2004 4,2900 -2,50% 4,2900 4,2900 4,2900 200 862,40
    03/12/2004 4,4000 -0,45% 4,3300 4,4200 4,3300 516 2.271,60
    02/12/2004 4,4200 -0,90% 4,3800 4,4600 4,2400 1.304 5.782,00
    01/12/2004 4,4600 0,00% 4,3300 4,4600 4,3300 272 1.203,40
    30/11/2004 4,4600 2,29% 4,2900 4,4600 4,2900 1.290 5.685,20
    29/11/2004 4,3600 -2,24% 4,4300 4,4600 4,2500 1.419 6.198,00
    26/11/2004 4,4600 2,53% 4,3500 4,4600 4,1800 1.261 5.490,40
    25/11/2004 4,3500 4,07% 4,2500 4,3600 4,2500 1.276 5.511,20
    24/11/2004 4,1800 0,00% 4,1800 4,2000 4,1800 1.218 5.101,40
    23/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 301 1.260,00
    22/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 ,00
    19/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 71 300,00
    18/11/2004 4,1800 0,00% 4,1800 4,2100 4,1800 903 3.784,20
    17/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 530 2.220,00
    16/11/2004 4,1800 -0,48% 4,1800 4,2000 4,1800 788 3.306,00
    15/11/2004 4,2000 0,00% 4,2000 4,2000 4,1800 803 3.367,40
    12/11/2004 4,2000 0,48% 4,2000 4,2000 4,2000 100 421,40
    11/11/2004 4,1800 -0,48% 4,1800 4,2000 4,1800 3.657 15.301,40
    10/11/2004 4,2000 0,48% 4,1800 4,2000 4,1800 630 2.640,80
    09/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 2.567 10.740,00
    08/11/2004 4,1800 0,97% 4,1800 4,1800 4,1800 817 3.420,00
    05/11/2004 4,1400 -1,66% 4,2000 4,2100 4,1000 2.510 10.403,00
    04/11/2004 4,2100 0,72% 4,1800 4,2100 4,1800 1.003 4.202,80
    03/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 1.405 5.880,00
    02/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 401 1.680,00
    01/11/2004 4,1800 0,00% 4,1800 4,1800 4,1800 1.061 4.440,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤΙΚΑ 0,9460 6,05 % 0,0540 450
    ΚΕΚΡ 2,4000 4,58 % 0,1050 706
    ΕΝΤΕΡ 1,6100 4,55 % 0,0700 465
    ΕΥΠΙΚ 3,5700 4,08 % 0,1400 1.492
    ΙΝΚΑΤ 1,3000 4,00 % 0,0500 2.130
    ΒΙΟΚΑ 0,6600 3,94 % 0,0250 70
    ΕΕΕ 23,4000 3,72 % 0,8400 7.528
    ΙΝΤΚΑ 0,6490 3,18 % 0,0200 25.315
    ΟΛΥΜΠ 1,4740 3,08 % 0,0440 5.092
    ΠΑΠ 2,0900 2,45 % 0,0500 2.321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΥΖΚ 0,3410 -2,57 % -0,0090 2.824
    ΠΕΡΦ 4,5000 -2,17 % -0,1000 400
    ΑΣΚΟ 1,9200 -2,04 % -0,0400 20
    ΕΧΑΕ 2,9450 -1,67 % -0,0500 6.475
    ΜΕΒΑ 1,3100 -1,50 % -0,0200 333
    ΕΒΡΟΦ 0,7700 -1,28 % -0,0100 64
    ΕΛΛ 12,9800 -1,22 % -0,1600 1.645
    ΠΡΟΦ 3,6250 -0,96 % -0,0350 60
    ΙΑΣΩ 1,2100 -0,82 % -0,0100 501
    ΕΛΤΟΝ 1,2650 -0,39 % -0,0050 904
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 0,5580 1,60 % 0,0088 791.011
    ΜΟΗ 11,4600 2,32 % 0,2600 749.890
    ΕΤΕ 1,2180 2,35 % 0,0280 749.765
    ΟΤΕ 12,6800 1,44 % 0,1800 403.467
    ΕΥΡΩΒ 0,3766 1,24 % 0,0046 331.961
    ΠΕΙΡ 1,2620 1,37 % 0,0170 280.822
    ΟΠΑΠ 8,0050 0,82 % 0,0650 207.441
    ΔΕΗ 3,9400 1,03 % 0,0400 179.284
    ΕΕΕ 23,4000 3,72 % 0,8400 175.451
    ΜΥΤΙΛ 7,9950 0,50 % 0,0400 170.005
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,5580 1,60 % 1.416.567 791χιλ.
    ΕΥΡΩΒ 0,3766 1,24 % 882.128 332χιλ.
    ΕΤΕ 1,2180 2,35 % 614.396 749,8χιλ.
    ΜΙΓ 0,0553 0,18 % 501.737 27.903
    ΠΕΙΡ 1,2620 1,37 % 221.389 280,8χιλ.
    ΕΛΛΑΚΤΩΡ 1,1900 0,85 % 132.041 157,7χιλ.
    ΜΟΗ 11,4600 2,32 % 65.682 749,9χιλ.
    ΒΙΟ 2,4000 0,21 % 47.568 114,5χιλ.
    ΔΕΗ 3,9400 1,03 % 45.384 179,3χιλ.
    ΑΔΜΗΕ 2,2600 0,89 % 33.244 75.266
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5580 1,60 % 1.416.567 0,09 %
    ΕΤΕ 1,2180 2,35 % 614.396 0,07 %
    ΕΛΛΑΚΤΩΡ 1,1900 0,85 % 132.041 0,06 %
    ΜΟΗ 11,4600 2,32 % 65.682 0,06 %
    ΜΙΓ 0,0553 0,18 % 501.737 0,05 %
    ΠΕΙΡ 1,2620 1,37 % 221.389 0,05 %
    ΙΝΤΚΑ 0,6490 3,18 % 25.315 0,03 %
    ΕΥΡΩΒ 0,3766 1,24 % 882.128 0,02 %
    ΟΤΟΕΛ 3,5000 1,74 % 10.126 0,02 %
    ΔΕΗ 3,9400 1,03 % 45.384 0,02 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΚΕΚΡ 2,4000 4,58 % 706 6,54 %
    ΟΛΥΜΠ 1,4740 3,08 % 5.092 5,59 %
    ΑΤΤΙΚΑ 0,9460 6,05 % 450 4,04 %
    ΒΙΟΚΑ 0,6600 3,94 % 70 3,94 %
    ΕΥΠΙΚ 3,5700 4,08 % 1.492 3,50 %
    ΠΑΠ 2,0900 2,45 % 2.321 3,43 %
    ΜΙΓ 0,0553 0,18 % 501.737 2,90 %
    ΜΟΥΖΚ 0,3410 -2,57 % 2.824 2,86 %
    ΙΝΤΚΑ 0,6490 3,18 % 25.315 2,70 %
    ΕΛΠΕ 5,4000 1,89 % 9.835 2,64 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%