Συνεχης ενημερωση

CPI A.E. (ΣΠΙ)

0,6300 €

0,0120 (1,94%)

Άνοιγμα 0,6300
Υψηλό 0,6380
Χαμηλό 0,6180

Όγκος 14.168
Τζίρος 8.860 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/6/2005	0,5300	-5,36%	0,5400	0,5400	0,5100	8.500	,00
08/6/2005	0,5600	-1,75%	0,5700	0,5700	0,5300	3.510	,00
07/6/2005	0,5700	-5,00%	0,5700	0,5700	0,5500	2.000	,00
06/6/2005	0,6000	5,26%	0,5800	0,6000	0,5700	2.880	,00
03/6/2005	0,5700	-5,00%	0,6000	0,6000	0,5700	3.200	,00
02/6/2005	0,6000	1,69%	0,6000	0,6000	0,6000	660	,00
01/6/2005	0,5900	5,36%	0,5900	0,5900	0,5900	1.400	,00
31/5/2005	0,5600	-1,75%	0,5700	0,5700	0,5600	660	,00
30/5/2005	0,5700	1,79%	0,5600	0,5700	0,5300	4.900	,00
27/5/2005	0,5600	-1,75%	0,5700	0,5700	0,5600	2.020	,00
26/5/2005	0,5700	7,55%	0,5300	0,5700	0,5200	5.100	,00
25/5/2005	0,5300	1,92%	0,5400	0,5400	0,5300	1.700	,00
24/5/2005	0,5200	-3,70%	0,5200	0,5400	0,5200	5.550	,00
23/5/2005	0,5400	-1,82%	0,5400	0,5400	0,5400	400	,00
20/5/2005	0,5500	1,85%	0,5400	0,5500	0,5400	3.100	,00
19/5/2005	0,5400	0,00%	0,5200	0,5400	0,5200	4.700	,00
18/5/2005	0,5400	3,85%	0,5300	0,5400	0,5300	2.280	,00
17/5/2005	0,5200	1,96%	0,5200	0,5200	0,5000	5.430	,00
16/5/2005	0,5100	-7,27%	0,5500	0,5500	0,5100	5.110	,00
13/5/2005	0,5500	-1,79%	0,5500	0,5500	0,5300	1.750	,00
12/5/2005	0,5600	0,00%	0,5600	0,5600	0,5600		,00
11/5/2005	0,5600	5,66%	0,5600	0,5600	0,5600	530	,00
10/5/2005	0,5300	-3,64%	0,5300	0,5700	0,5200	6.660	,00
09/5/2005	0,5500	-3,51%	0,5700	0,5800	0,5300	3.850	,00
06/5/2005	0,5700	-1,72%	0,5500	0,5700	0,5500	6.000	,00
05/5/2005	0,5800	-1,69%	0,5900	0,5900	0,5600	3.760	,00
04/5/2005	0,5900	-3,28%	0,6000	0,6000	0,5600	7.050	,00
03/5/2005	0,6100	-4,69%	0,5900	0,6100	0,5900	6.260	,00
28/4/2005	0,6400	6,67%	0,6400	0,6400	0,6400	10	,00
27/4/2005	0,6000	7,14%	0,5900	0,6000	0,5900	4.210	,00
26/4/2005	0,5600	-3,45%	0,6000	0,6000	0,5600	3.730	,00
25/4/2005	0,5800	-6,45%	0,6200	0,6200	0,5800	9.000	,00
22/4/2005	0,6200	-1,59%	0,6600	0,6600	0,6000	6.980	,00
21/4/2005	0,6300	3,28%	0,6100	0,6300	0,6000	12.620	,00
20/4/2005	0,6100	-1,61%	0,6100	0,6200	0,6100	3.450	,00
19/4/2005	0,6200	-3,13%	0,6500	0,6500	0,6200	8.000	,00
18/4/2005	0,6400	-3,03%	0,6400	0,6400	0,6200	1.880	,00
15/4/2005	0,6600	-5,71%	0,7000	0,7000	0,6500	2.810	,00
14/4/2005	0,7000	-1,41%	0,7000	0,7100	0,6900	3.420	,00
13/4/2005	0,7100	-1,39%	0,7100	0,7200	0,6900	9.890	,00
12/4/2005	0,7200	2,86%	0,6800	0,7200	0,6800	700	,00
11/4/2005	0,7000	-2,78%	0,7200	0,7200	0,6900	1.120	,00
08/4/2005	0,7200	-1,37%	0,7000	0,7200	0,6900	3.670	,00
07/4/2005	0,7300	2,82%	0,7300	0,7300	0,6800	8.300	,00
06/4/2005	0,7100	4,41%	0,6800	0,7100	0,6800	2.950	,00
05/4/2005	0,6800	1,49%	0,6800	0,7000	0,6700	5.090	,00
04/4/2005	0,6700	-5,63%	0,7000	0,7000	0,6700	11.800	,00
01/4/2005	0,7100	-2,74%	0,7300	0,7400	0,7100	1.000	,00
31/3/2005	0,7300	-2,67%	0,7500	0,7700	0,7300	25.200	,00
30/3/2005	0,7500	-1,32%	0,7800	0,7800	0,7300	10.550	,00
29/3/2005	0,7600	-2,56%	0,7900	0,7900	0,7500	11.375	,00
24/3/2005	0,7800	0,00%	0,7500	0,8000	0,7500	12.560	,00
23/3/2005	0,7800	4,00%	0,7800	0,7800	0,7800	500	,00
22/3/2005	0,7500	-1,32%	0,7500	0,7500	0,7300	11.610	,00
21/3/2005	0,7600	-9,52%	0,8100	0,8300	0,7600	16.660	,00
18/3/2005	0,8400	-1,18%	0,8500	0,8500	0,8400	2.450	,00
17/3/2005	0,8500	-4,49%	0,8800	0,8800	0,8400	25.190	,00
16/3/2005	0,8900	-5,32%	0,9400	0,9400	0,8900	5.370	,00
15/3/2005	0,9400	1,08%	0,9200	0,9400	0,8900	5.229	,00
11/3/2005	0,9300	-1,06%	0,9400	0,9700	0,9200	6.520	,00
10/3/2005	0,9400	0,00%	0,9200	0,9600	0,9100	8.580	,00
09/3/2005	0,9400	-3,09%	0,9500	0,9800	0,9400	4.260	,00
08/3/2005	0,9700	-3,00%	0,9500	0,9700	0,9500	2.230	,00
07/3/2005	1,0000	-0,99%	1,0000	1,0000	0,9300	16.970	,00
04/3/2005	1,0100	0,00%	1,0100	1,0700	1,0100	4.050	,00
03/3/2005	1,0100	0,00%	0,9500	1,0100	0,9300	9.700	,00
02/3/2005	1,0100	-3,81%	1,0200	1,0200	0,9700	10.120	,00
01/3/2005	1,0500	-6,25%	1,1000	1,1000	1,0400	19.940	,00
28/2/2005	1,1200	-0,88%	1,1300	1,1400	1,1100	4.650	,00
25/2/2005	1,1300	0,00%	1,1500	1,1500	1,1100	5.940	,00
24/2/2005	1,1300	-1,74%	1,1400	1,1700	1,1300	9.940	,00
23/2/2005	1,1500	0,00%	1,1500	1,1600	1,1500	630	,00
22/2/2005	1,1500	-1,71%	1,1500	1,1500	1,1100	6.070	,00
21/2/2005	1,1700	0,00%	1,1700	1,2200	1,1600	31.495	,00
18/2/2005	1,1700	5,41%	1,0900	1,2000	1,0800	30.025	,00
17/2/2005	1,1100	-1,77%	1,1400	1,1400	1,0800	8.615	,00
16/2/2005	1,1300	3,67%	1,1000	1,1300	1,0800	6.980	,00
15/2/2005	1,0900	-1,80%	1,1100	1,1200	1,0800	15.670	,00
14/2/2005	1,1100	-2,63%	1,1700	1,1900	1,1000	27.910	,00
11/2/2005	1,1400	6,54%	1,0800	1,1500	1,0800	30.310	,00
10/2/2005	1,0700	-2,73%	1,0900	1,1200	1,0600	6.190	,00
09/2/2005	1,1000	-1,79%	1,1200	1,1200	1,0500	14.420	,00
08/2/2005	1,1200	10,89%	1,0300	1,1800	1,0300	63.030	,00
07/2/2005	1,0100	0,00%	1,0400	1,0400	1,0000	3.010	,00
04/2/2005	1,0100	3,06%	0,9900	1,0200	0,9900	8.590	,00
03/2/2005	0,9800	0,00%	0,9800	0,9800	0,9500	6.520	,00
02/2/2005	0,9800	-2,97%	0,9900	1,0000	0,9800	3.960	,00
01/2/2005	1,0100	-3,81%	1,0500	1,0500	1,0000	10.600	,00
31/1/2005	1,0500	-2,78%	1,0900	1,1100	1,0500	25.365	,00
28/1/2005	1,0800	-0,92%	1,0600	1,0800	1,0600	6.000	,00
27/1/2005	1,0900	2,83%	1,0600	1,0900	1,0500	4.000	,00
26/1/2005	1,0600	0,00%	1,0700	1,0700	1,0100	13.515	,00
25/1/2005	1,0600	8,16%	0,9600	1,0700	0,9600	16.010	,00
24/1/2005	0,9800	1,03%	0,9200	0,9900	0,9200	3.600	,00
21/1/2005	0,9700	0,00%	0,9700	0,9700	0,9400	8.055	,00
20/1/2005	0,9700	-2,02%	0,9700	0,9900	0,9600	2.760	,00
19/1/2005	0,9900	-1,00%	1,0000	1,0000	0,9800	2.070	,00
18/1/2005	1,0000	0,00%	1,0200	1,0200	0,9700	3.640	,00
17/1/2005	1,0000	0,00%	0,9900	1,0000	0,9900	3.360	,00
14/1/2005	1,0000	2,04%	0,9800	1,0000	0,9700	7.120	,00
13/1/2005	0,9800	2,08%	0,9500	0,9900	0,9400	6.800	,00
12/1/2005	0,9600	3,23%	0,9200	0,9600	0,9200	6.669	,00
11/1/2005	0,9300	0,00%	0,9400	0,9400	0,9000	7.190	,00
10/1/2005	0,9300	0,00%	0,9300	0,9500	0,9300	8.910	,00
07/1/2005	0,9300	3,33%	0,9200	0,9300	0,8800	7.110	,00
05/1/2005	0,9000	-4,26%	0,9100	0,9200	0,8800	22.110	,00
04/1/2005	0,9400	-2,08%	0,9400	0,9700	0,9200	5.990	,00
03/1/2005	0,9600	-9,43%	1,0100	1,0300	0,9600	21.450	,00
31/12/2004	1,0600	0,95%	1,0000	1,0600	1,0000	2.825	,00
30/12/2004	1,0500	-4,55%	1,1000	1,1000	1,0500	4.560	,00
29/12/2004	1,1000	1,85%	1,1000	1,1300	1,0700	20.785	,00
28/12/2004	1,0800	10,20%	0,9900	1,0900	0,9900	46.520	,00
27/12/2004	0,9800	4,26%	0,9000	0,9800	0,9000	19.580	,00
24/12/2004	0,9400	-1,05%	0,9100	0,9500	0,9100	5.300	,00
23/12/2004	0,9500	1,06%	0,9400	0,9500	0,9300	12.530	,00
22/12/2004	0,9400	-2,08%	0,9800	0,9800	0,9200	21.370	,00
21/12/2004	0,9600	-2,04%	0,9600	0,9600	0,9300	23.118	,00
20/12/2004	0,9800	-6,67%	1,0400	1,0400	0,9500	12.230	,00
17/12/2004	1,0500	-1,87%	1,0600	1,0600	1,0100	5.930	,00
16/12/2004	1,0700	-3,60%	1,1300	1,1300	1,0400	13.140	,00
15/12/2004	1,1100	-2,63%	1,1400	1,1400	1,0500	9.930	,00
14/12/2004	1,1400	-4,20%	1,1600	1,1600	1,1300	5.740	,00
13/12/2004	1,1900	0,85%	1,1900	1,1900	1,1900	1.270	,00
10/12/2004	1,1800	0,85%	1,1800	1,1800	1,1500	7.340	,00
09/12/2004	1,1700	0,00%	1,1500	1,1800	1,1400	14.760	,00
08/12/2004	1,1700	-4,88%	1,2100	1,2200	1,1600	2.210	,00
07/12/2004	1,2300	0,00%	1,2100	1,2400	1,1700	12.870	,00
06/12/2004	1,2300	0,00%	1,2200	1,2300	1,1800	3.340	,00
03/12/2004	1,2300	-2,38%	1,2600	1,2600	1,1900	12.990	,00
02/12/2004	1,2600	-0,79%	1,2500	1,2700	1,2200	12.890	,00
01/12/2004	1,2700	-1,55%	1,2500	1,2700	1,2500	1.750	,00
30/11/2004	1,2900	-0,77%	1,2900	1,3000	1,2500	2.650	,00
29/11/2004	1,3000	0,00%	1,3000	1,3100	1,2700	2.520	,00
26/11/2004	1,3000	-0,76%	1,2500	1,3200	1,2500	3.130	,00
25/11/2004	1,3100	0,77%	1,3100	1,3100	1,2800	4.460	,00
24/11/2004	1,3000	0,78%	1,2900	1,3000	1,2500	1.300	,00
23/11/2004	1,2900	0,78%	1,3200	1,3200	1,2500	12.870	,00
22/11/2004	1,2800	-1,54%	1,3100	1,3100	1,2700	3.980	,00
19/11/2004	1,3000	-3,70%	1,3500	1,3500	1,2900	11.430	,00
18/11/2004	1,3500	-3,57%	1,4000	1,4200	1,3400	9.955	,00
17/11/2004	1,4000	1,45%	1,3500	1,4000	1,3500	14.590	,00
16/11/2004	1,3800	0,73%	1,3500	1,3800	1,3300	5.580	,00
15/11/2004	1,3700	-4,86%	1,4100	1,4300	1,3600	11.810	,00
12/11/2004	1,4400	-1,37%	1,4700	1,4800	1,4400	7.721	,00
11/11/2004	1,4600	0,69%	1,4500	1,4800	1,4200	7.860	,00
10/11/2004	1,4500	1,40%	1,4300	1,4500	1,4000	13.940	,00
09/11/2004	1,4300	2,88%	1,3500	1,4300	1,3500	17.640	,00
08/11/2004	1,3900	0,72%	1,3200	1,4100	1,3200	9.870	,00
05/11/2004	1,3800	2,22%	1,3600	1,3800	1,3300	9.390	,00
04/11/2004	1,3500	0,00%	1,3000	1,3600	1,3000	12.090	,00
03/11/2004	1,3500	-1,46%	1,3700	1,3700	1,3100	2.920	,00
02/11/2004	1,3700	-0,72%	1,3700	1,4000	1,3400	14.860	,00
01/11/2004	1,3800	0,00%	1,3800	1,3800	1,3600	1.142	,00
29/10/2004	1,3800	1,47%	1,3700	1,3800	1,3400	10.670	,00
27/10/2004	1,3600	-1,45%	1,3100	1,3600	1,3100	440	,00
26/10/2004	1,3800	2,99%	1,3400	1,3800	1,3400	3.700	,00
25/10/2004	1,3400	0,00%	1,3100	1,3400	1,3100	620	,00
22/10/2004	1,3400	0,00%	1,3000	1,3400	1,3000	610	,00
21/10/2004	1,3400	0,75%	1,3200	1,3400	1,3000	1.580	,00
20/10/2004	1,3300	4,72%	1,2700	1,3300	1,2700	5.450	,00
19/10/2004	1,2700	-1,55%	1,2700	1,2900	1,2400	4.190	,00
18/10/2004	1,2900	1,57%	1,2500	1,2900	1,2500	1.980	,00
15/10/2004	1,2700	-0,78%	1,2700	1,3000	1,2500	4.180	,00
14/10/2004	1,2800	-1,54%	1,2900	1,2900	1,2400	7.900	,00
13/10/2004	1,3000	-0,76%	1,3400	1,3400	1,2700	2.860	,00
12/10/2004	1,3100	-3,68%	1,3200	1,3200	1,2900	2.680	,00
11/10/2004	1,3600	-0,73%	1,3400	1,3700	1,3400	2.070	,00
08/10/2004	1,3700	-1,44%	1,3900	1,3900	1,3400	3.860	,00
07/10/2004	1,3900	0,00%	1,3800	1,4000	1,3400	12.960	,00
06/10/2004	1,3900	1,46%	1,3800	1,3900	1,3600	7.170	,00
05/10/2004	1,3700	5,38%	1,2800	1,3800	1,2800	21.200	,00
04/10/2004	1,3000	-0,76%	1,2900	1,3300	1,2600	11.250	,00
01/10/2004	1,3100	3,15%	1,2900	1,3200	1,2900	11.710	,00
30/9/2004	1,2700	1,60%	1,2500	1,2800	1,2400	17.080	,00
29/9/2004	1,2500	0,00%	1,2400	1,2600	1,2200	6.870	,00
28/9/2004	1,2500	0,00%	1,2100	1,2700	1,2100	8.580	,00
27/9/2004	1,2500	-3,10%	1,2600	1,3100	1,2300	13.900	,00
24/9/2004	1,2900	-3,01%	1,3200	1,3300	1,2900	4.770	,00
23/9/2004	1,3300	1,53%	1,3000	1,3300	1,2900	6.730	,00
22/9/2004	1,3100	-0,76%	1,2900	1,3200	1,2800	8.999	,00
21/9/2004	1,3200	-0,75%	1,3300	1,3300	1,2900	1.700	,00
20/9/2004	1,3300	-0,75%	1,3000	1,3400	1,3000	3.690	,00
17/9/2004	1,3400	-0,74%	1,3200	1,3400	1,3200	1.050	,00
16/9/2004	1,3500	-0,74%	1,3600	1,3600	1,3200	3.720	,00
15/9/2004	1,3600	-2,86%	1,3800	1,3800	1,3300	6.070	,00
14/9/2004	1,4000	-2,10%	1,4200	1,4400	1,3500	8.800	,00
13/9/2004	1,4300	-0,69%	1,4300	1,4800	1,3900	8.510	,00
10/9/2004	1,4400	-0,69%	1,4500	1,4500	1,4100	3.570	,00
09/9/2004	1,4500	-1,36%	1,4300	1,4600	1,4300	3.690	,00
08/9/2004	1,4700	1,38%	1,4700	1,4900	1,4100	14.000	,00
07/9/2004	1,4500	-1,36%	1,4500	1,4800	1,4300	8.700	,00
06/9/2004	1,4700	-2,00%	1,4600	1,4800	1,4200	3.960	,00
03/9/2004	1,5000	0,67%	1,4500	1,5000	1,4500	2.800	,00
02/9/2004	1,4900	-0,67%	1,4600	1,5000	1,4400	18.320	,00
01/9/2004	1,5000	0,00%	1,5000	1,5100	1,4400	7.080	,00
31/8/2004	1,5000	-0,66%	1,4500	1,5000	1,4500	5.380	,00
30/8/2004	1,5100	1,34%	1,4200	1,5600	1,4200	13.890	,00
27/8/2004	1,4900	0,68%	1,4900	1,5100	1,4900	2.440	,00
26/8/2004	1,4800	-1,33%	1,5000	1,5300	1,4400	9.480	,00
25/8/2004	1,5000	-0,66%	1,4600	1,5000	1,4600	15.900	,00
24/8/2004	1,5100	-1,31%	1,4800	1,5100	1,4500	11.850	,00
23/8/2004	1,5300	-0,65%	1,4800	1,5500	1,4700	3.630	,00
20/8/2004	1,5400	0,65%	1,5400	1,5500	1,4800	17.590	,00
19/8/2004	1,5300	-0,65%	1,5600	1,6000	1,4900	9.870	,00
18/8/2004	1,5400	0,00%	1,5500	1,6000	1,5100	5.100	,00
17/8/2004	1,5400	-1,28%	1,5500	1,5900	1,5100	7.410	,00
16/8/2004	1,5600	-2,50%	1,5800	1,5900	1,5000	4.260	,00
12/8/2004	1,6000	0,00%	1,6200	1,6300	1,6000	2.660	,00
11/8/2004	1,6000	0,63%	1,5900	1,6100	1,5500	8.230	,00
10/8/2004	1,5900	-0,62%	1,5500	1,6300	1,5500	8.070	,00
09/8/2004	1,6000	0,63%	1,5800	1,6100	1,5600	3.660	,00
06/8/2004	1,5900	3,25%	1,5400	1,6000	1,5200	16.860	,00
05/8/2004	1,5400	-0,65%	1,5300	1,5800	1,5000	4.390	,00
04/8/2004	1,5500	-1,90%	1,5300	1,5700	1,5100	1.010	,00
03/8/2004	1,5800	-1,25%	1,6000	1,6200	1,5400	5.200	,00
02/8/2004	1,6000	0,63%	1,5900	1,6300	1,5100	10.100	,00
30/7/2004	1,5900	0,63%	1,5200	1,6000	1,5000	3.470	,00
29/7/2004	1,5800	2,60%	1,5400	1,6000	1,5400	3.780	,00
28/7/2004	1,5400	2,67%	1,5100	1,5800	1,5000	19.070	,00
27/7/2004	1,5000	0,67%	1,4900	1,5100	1,4600	7.060	,00
26/7/2004	1,4900	0,68%	1,5000	1,5400	1,4300	5.310	,00
23/7/2004	1,4800	2,07%	1,4200	1,5000	1,3900	9.970	,00
22/7/2004	1,4500	-2,03%	1,4600	1,4600	1,4100	2.820	,00
21/7/2004	1,4800	-1,33%	1,5200	1,5300	1,4400	14.400	,00
20/7/2004	1,5000	-2,60%	1,5400	1,5500	1,4400	9.140	,00
19/7/2004	1,5400	-1,28%	1,5400	1,5600	1,4800	6.680	,00
16/7/2004	1,5600	0,65%	1,5100	1,5800	1,5100	20.110	,00
15/7/2004	1,5500	4,03%	1,4300	1,5700	1,4300	21.760	,00
14/7/2004	1,4900	-4,49%	1,5100	1,5600	1,4900	10.350	,00
13/7/2004	1,5600	11,43%	1,4600	1,5600	1,4500	45.510	,00
12/7/2004	1,4000	2,94%	1,3600	1,4300	1,3600	19.000	,00
09/7/2004	1,3600	1,49%	1,3400	1,3700	1,3400	8.720	,00
08/7/2004	1,3400	4,69%	1,2400	1,3500	1,2400	32.570	,00
07/7/2004	1,2800	1,59%	1,2700	1,2900	1,2400	11.240	,00
06/7/2004	1,2600	-0,79%	1,2100	1,2900	1,2100	6.420	,00
05/7/2004	1,2700	0,00%	1,2700	1,3100	1,2100	12.050	,00
02/7/2004	1,2700	0,00%	1,2700	1,3200	1,2100	4.850	,00
01/7/2004	1,2700	1,60%	1,2500	1,2900	1,2200	13.110	,00
30/6/2004	1,2500	-5,30%	1,3400	1,3400	1,2200	18.330	,00
29/6/2004	1,3200	-3,65%	1,3600	1,3600	1,2700	14.060	,00
28/6/2004	1,3700	0,00%	1,3800	1,4000	1,3200	10.530	,00
25/6/2004	1,3700	-5,52%	1,3900	1,4300	1,3000	8.480	,00
24/6/2004	1,4500	-2,68%	1,4400	1,4600	1,3700	13.120	,00
23/6/2004	1,4900	-0,67%	1,5000	1,5100	1,4300	8.800	,00
22/6/2004	1,5000	-3,23%	1,5300	1,5300	1,4100	7.690	,00
21/6/2004	1,5500	-1,27%	1,5700	1,5900	1,5100	5.490	,00
18/6/2004	1,5700	-1,88%	1,5400	1,5800	1,5200	8.140	,00
17/6/2004	1,6000	-2,44%	1,6100	1,6100	1,5600	3.560	,00
16/6/2004	1,6400	0,00%	1,6400	1,6700	1,6200	1.355	,00
15/6/2004	1,6400	-2,38%	1,6200	1,6700	1,6200	1.559	,00
14/6/2004	1,6800	0,00%	1,6800	1,6900	1,6700	10.120	,00
11/6/2004	1,6800	-0,59%	1,6900	1,7200	1,6500	4.140	,00
10/6/2004	1,6900	0,00%	1,7000	1,7100	1,6700	9.800	,00
09/6/2004	1,6900	0,60%	1,6800	1,7300	1,6600	9.520	,00
08/6/2004	1,6800	-0,59%	1,6900	1,7400	1,6300	20.010	,00
07/6/2004	1,6900	0,00%	1,6800	1,7800	1,6500	86.400	,00
04/6/2004	1,6900	-1,74%	1,7200	1,7200	1,6500	6.630	,00
03/6/2004	1,7200	-1,15%	1,7000	1,7200	1,6800	6.620	,00
02/6/2004	1,7400	1,75%	1,7300	1,7600	1,6700	8.255	,00
01/6/2004	1,7100	2,40%	1,6600	1,7600	1,6600	20.070	,00
28/5/2004	1,6700	-1,18%	1,7000	1,7100	1,6700	9.930	,00
27/5/2004	1,6900	1,81%	1,5700	1,6900	1,5600	19.700	,00
26/5/2004	1,6600	1,84%	1,5900	1,6700	1,5900	5.950	,00
25/5/2004	1,6300	-1,21%	1,6100	1,6600	1,5800	6.150	,00
24/5/2004	1,6500	0,61%	1,6100	1,7200	1,6100	7.870	,00
21/5/2004	1,6400	2,50%	1,6000	1,6400	1,5600	13.160	,00
20/5/2004	1,6000	-0,62%	1,5800	1,6100	1,5300	13.665	,00
19/5/2004	1,6100	-0,62%	1,6200	1,6500	1,6100	2.300	,00
18/5/2004	1,6200	-0,61%	1,6600	1,6600	1,6000	4.250	,00
17/5/2004	1,6300	-2,40%	1,6300	1,6400	1,6000	4.300	,00
14/5/2004	1,6700	-1,76%	1,6500	1,6700	1,6200	4.550	,00
13/5/2004	1,7000	0,59%	1,7000	1,7400	1,6500	7.280	,00
12/5/2004	1,6900	-0,59%	1,6700	1,7200	1,6400	5.325	,00
11/5/2004	1,7000	0,59%	1,6900	1,7400	1,6700	5.030	,00
10/5/2004	1,6900	-2,87%	1,7200	1,7200	1,6400	8.250	,00
07/5/2004	1,7400	-1,69%	1,7700	1,7700	1,6800	10.760	,00
06/5/2004	1,7700	-0,56%	1,7300	1,7900	1,7200	6.150	,00
05/5/2004	1,7800	-1,11%	1,7800	1,7900	1,7500	2.200	,00
04/5/2004	1,8000	1,12%	1,7800	1,8000	1,7400	5.940	,00
03/5/2004	1,7800	0,00%	1,7600	1,8000	1,7400	6.100	,00
30/4/2004	1,7800	0,00%	1,7500	1,7800	1,7400	7.970	,00
29/4/2004	1,7800	0,00%	1,7900	1,8200	1,7400	13.900	,00
28/4/2004	1,7800	-0,56%	1,7400	1,8100	1,7400	5.930	,00
27/4/2004	1,7900	-0,56%	1,7800	1,7900	1,7400	2.990	,00
26/4/2004	1,8000	0,00%	1,7700	1,8200	1,7600	5.910	,00
23/4/2004	1,8000	0,00%	1,8000	1,8400	1,7700	15.780	,00
22/4/2004	1,8000	1,12%	1,7500	1,8100	1,7500	4.760	,00
21/4/2004	1,7800	-1,11%	1,7500	1,7900	1,7500	6.450	,00
20/4/2004	1,8000	0,56%	1,7700	1,8300	1,7700	10.535	,00
19/4/2004	1,7900	-3,76%	1,8200	1,8500	1,7700	4.520	,00
16/4/2004	1,8600	0,00%	1,8400	1,8800	1,8100	7.170	,00
15/4/2004	1,8600	1,64%	1,8100	1,8700	1,8100	7.870	,00
14/4/2004	1,8300	-0,54%	1,7700	1,8300	1,7500	11.050	,00
13/4/2004	1,8400	2,22%	1,8500	1,8700	1,8000	2.460	,00
08/4/2004	1,8000	2,27%	1,7900	1,8000	1,7500	5.630	,00
07/4/2004	1,7600	2,92%	1,7200	1,7700	1,7000	17.060	,00
06/4/2004	1,7100	0,59%	1,6700	1,7200	1,6700	5.380	,00
05/4/2004	1,7000	-1,73%	1,7200	1,7300	1,6600	13.880	,00
02/4/2004	1,7300	1,17%	1,6500	1,7300	1,6500	10.320	,00
01/4/2004	1,7100	0,00%	1,7200	1,7400	1,6700	9.070	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%