Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.134,04

-76,86 (-1,47%)

Άνοιγμα 5.185,60
Υψηλό 5.185,60
Χαμηλό 5.127,85

Όγκος 55.979.545
Τζίρος 348.541.177 €
Πράξεις 43.825

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/2/2005	1625,0800	0,79%	1611,9000	1631,2200	1611,9000	4.777.635	85.177.015,02
11/2/2005	1612,3200	1,22%	1594,7700	1612,3300	1594,2800	6.346.120	118.169.275,60
10/2/2005	1592,9200	-0,66%	1601,2700	1610,2600	1591,9100	5.893.750	111.353.139,60
09/2/2005	1603,5500	-0,80%	1609,6100	1615,3400	1595,6800	8.617.422	155.471.812,68
08/2/2005	1616,5100	-0,37%	1623,4400	1626,6300	1614,0200	8.035.221	138.234.038,52
07/2/2005	1622,5300	0,89%	1612,5900	1628,1600	1611,8000	8.107.845	143.403.477,88
04/2/2005	1608,1500	0,31%	1613,8400	1617,0000	1600,0400	5.954.020	105.332.679,44
03/2/2005	1603,2500	0,99%	1587,5600	1605,1700	1580,8900	9.142.773	162.563.052,00
02/2/2005	1587,5700	-1,17%	1610,9600	1611,1600	1585,6000	9.630.537	155.481.979,88
01/2/2005	1606,4400	-0,40%	1617,3400	1620,3100	1601,6600	9.518.709	168.862.126,16
31/1/2005	1612,8600	-1,27%	1631,4700	1647,9400	1610,1600	8.255.567	132.650.793,26
28/1/2005	1633,5400	-0,02%	1630,8500	1638,2700	1617,8000	6.857.742	113.841.541,44
27/1/2005	1633,8800	-1,17%	1648,3700	1651,4400	1622,8000	7.770.633	138.808.753,86
26/1/2005	1653,1800	0,54%	1648,3700	1654,0500	1641,6000	7.185.295	116.569.152,96
25/1/2005	1644,2400	0,79%	1634,4000	1649,2100	1633,9400	8.290.884	143.084.827,40
24/1/2005	1631,3100	0,12%	1616,0600	1633,6200	1615,0000	5.640.664	99.526.704,68
21/1/2005	1629,4000	0,32%	1630,0300	1634,5200	1620,5000	7.370.495	122.513.441,06
20/1/2005	1624,1500	0,39%	1612,3300	1629,9000	1607,7100	8.487.672	143.125.335,28
19/1/2005	1617,7800	2,10%	1588,3800	1619,4400	1588,3800	7.322.508	130.481.916,62
18/1/2005	1584,5300	-0,79%	1605,4400	1605,4400	1580,2200	10.462.269	167.700.551,06
17/1/2005	1597,2100	-1,04%	1615,0800	1615,9800	1595,0800	6.762.126	101.488.400,20
14/1/2005	1614,0700	-0,17%	1612,1400	1625,0600	1610,3300	11.077.212	185.496.984,22
13/1/2005	1616,8000	1,00%	1601,8600	1617,2200	1600,4400	7.705.898	127.320.846,70
12/1/2005	1600,7800	0,98%	1588,4900	1606,8200	1583,0800	10.690.289	192.822.763,32
11/1/2005	1585,1700	1,13%	1575,9900	1585,9100	1561,9200	7.250.238	129.180.100,08
10/1/2005	1567,5300	-0,94%	1580,1800	1583,2000	1566,1700	5.854.804	103.147.856,84
07/1/2005	1582,3600	0,85%	1569,6300	1588,1100	1569,6300	7.966.870	140.762.275,38
05/1/2005	1568,9800	-0,82%	1573,8000	1575,7500	1559,4200	13.816.391	231.120.656,54
04/1/2005	1581,9500	0,46%	1569,4100	1583,2000	1560,2200	9.025.403	156.112.572,15
03/1/2005	1574,7100	1,76%	1547,2500	1575,6100	1547,2500	6.690.608	107.219.627,02
31/12/2004	1547,4700	-0,05%	1548,0100	1549,1100	1540,5700	2.027.939	37.774.048,60
30/12/2004	1548,2600	-0,15%	1552,3100	1558,2700	1544,7500	4.114.272	74.242.211,74
29/12/2004	1550,5100	0,54%	1543,8000	1551,5800	1536,3700	4.338.105	80.245.138,24
28/12/2004	1542,2200	0,38%	1539,5500	1546,7200	1536,0400	3.238.658	57.591.690,56
27/12/2004	1536,3800	1,18%	1513,6600	1537,4000	1512,9600	4.015.503	67.674.174,86
24/12/2004	1518,5300	1,00%	1506,3900	1520,3300	1502,5200	2.523.844	43.219.728,42
23/12/2004	1503,5400	0,04%	1503,3900	1509,2800	1501,5300	4.801.579	89.436.207,50
22/12/2004	1502,9000	0,30%	1498,5800	1506,8800	1497,9500	1.493.366	27.273.776,30
21/12/2004	1498,3600	-1,00%	1511,8300	1512,6100	1493,1400	989.657	19.181.260,38
20/12/2004	1513,4300	1,10%	1501,0100	1517,7000	1500,2500	1.315.147	21.066.153,74
17/12/2004	1496,9200	-0,30%	1501,0200	1505,2000	1491,2100	1.014.246	18.078.277,48
16/12/2004	1501,3800	0,97%	1482,4300	1502,7900	1482,4300	1.505.640	26.819.927,44
15/12/2004	1486,9900	0,75%	1473,6300	1486,9900	1469,2100	2.320.156	45.041.015,48
14/12/2004	1475,9900	-0,50%	1487,0800	1489,7100	1471,4400	1.071.077	18.929.577,00
13/12/2004	1483,4600	0,73%	1472,0400	1485,0500	1472,0400	1.245.340	23.389.306,16
10/12/2004	1472,6700	-0,34%	1472,4400	1479,7200	1468,2100	1.330.227	24.702.149,06
09/12/2004	1477,6500	-0,01%	1477,5400	1483,8300	1473,1000	1.374.497	25.535.395,08
08/12/2004	1477,8000	0,56%	1461,6500	1481,7900	1459,7400	1.303.018	23.644.894,98
07/12/2004	1469,6100	0,91%	1453,3300	1470,4700	1450,3300	1.583.601	30.437.101,66
06/12/2004	1456,4000	-0,29%	1459,8400	1462,5700	1452,2900	1.661.827	29.914.063,32
03/12/2004	1460,6500	-0,47%	1472,2500	1472,4300	1456,8800	1.774.572	34.311.879,86
02/12/2004	1467,5900	0,78%	1473,7700	1473,7700	1464,7000	2.050.014	39.780.650,54
01/12/2004	1456,1900	-0,24%	1454,9800	1463,2200	1453,3400	1.681.438	31.740.744,06
30/11/2004	1459,7100	-0,73%	1467,4700	1474,4600	1456,0300	1.721.263	33.952.614,02
29/11/2004	1470,4100	0,72%	1462,2000	1472,1500	1459,6700	1.446.356	28.058.639,72
26/11/2004	1459,8300	0,36%	1452,2100	1466,5000	1451,9300	1.289.229	24.628.081,52
25/11/2004	1454,6500	2,57%	1423,9800	1454,9800	1422,7000	995.135	16.148.870,18
24/11/2004	1418,2600	0,54%	1408,4200	1423,0800	1408,4200	627.362	11.156.212,38
23/11/2004	1410,7100	-1,41%	1428,8000	1436,8800	1409,1500	1.198.514	21.403.338,74
22/11/2004	1430,9300	-0,92%	1444,2600	1444,2600	1428,8400	959.556	15.142.180,42
19/11/2004	1444,2600	-0,42%	1453,9100	1461,7300	1442,6800	1.396.539	25.763.898,26
18/11/2004	1450,3200	-0,61%	1454,9400	1463,4400	1448,6500	1.300.402	21.822.031,26
17/11/2004	1459,2500	1,38%	1442,7500	1464,9400	1442,7500	3.566.140	65.452.020,44
16/11/2004	1439,3300	-0,35%	1446,3400	1446,3400	1432,2300	1.897.724	29.758.499,60
15/11/2004	1444,3500	0,36%	1437,9800	1448,6900	1437,9800	1.814.864	33.086.304,54
12/11/2004	1439,2200	-0,44%	1456,2500	1462,6000	1435,3100	2.964.738	54.207.173,46
11/11/2004	1445,6300	0,74%	1424,0700	1449,8800	1423,6400	1.751.528	31.305.506,16
10/11/2004	1435,0200	0,79%	1432,8400	1444,4900	1423,4300	1.534.814	27.254.275,18
09/11/2004	1423,7100	-1,42%	1438,8200	1443,5500	1421,2000	866.445	14.850.699,96
08/11/2004	1444,2800	-1,69%	1465,5700	1470,3500	1438,8000	1.236.531	21.305.947,76
05/11/2004	1469,0500	2,33%	1440,1800	1469,2300	1440,1800	2.807.041	49.194.726,84
04/11/2004	1435,6300	1,74%	1411,5000	1438,3900	1404,9800	1.231.138	20.406.585,88
03/11/2004	1411,1000	-0,20%	1415,4600	1418,5400	1403,0300	1.283.663	22.565.697,00
02/11/2004	1413,9900	2,36%	1382,6100	1416,1300	1382,6100	2.244.168	38.230.995,32
01/11/2004	1381,4000	0,53%	1373,3400	1383,0500	1373,3400	766.596	12.578.860,08
29/10/2004	1374,0900	1,27%	1361,6700	1380,1000	1356,9800	2.346.411	38.878.069,72
27/10/2004	1356,8400	0,14%	1357,7700	1358,4400	1351,3200	1.729.074	29.693.162,64
26/10/2004	1354,9100	1,51%	1341,9800	1355,6400	1341,9800	1.454.532	23.304.166,88
25/10/2004	1334,7100	-1,47%	1340,0100	1348,7400	1333,4800	1.665.395	26.905.625,32
22/10/2004	1354,5600	0,39%	1352,7100	1361,6700	1347,4800	734.531	11.543.258,46
21/10/2004	1349,2600	1,63%	1333,3200	1349,9900	1332,8500	1.718.426	29.387.881,04
20/10/2004	1327,5600	0,10%	1323,8300	1327,7700	1316,5900	1.614.796	26.084.431,34
19/10/2004	1326,2900	0,27%	1324,9800	1329,7300	1324,4900	925.927	14.548.155,82
18/10/2004	1322,6700	-0,51%	1326,1900	1326,2300	1319,4800	680.320	10.579.030,26
15/10/2004	1329,4200	0,62%	1317,0400	1329,7800	1313,8700	1.529.404	22.137.502,88
14/10/2004	1321,2100	0,65%	1308,7500	1322,5500	1306,8100	795.137	12.687.153,28
13/10/2004	1312,7300	0,08%	1311,1000	1313,2600	1306,1200	643.945	10.345.638,20
12/10/2004	1311,6200	-0,27%	1313,0100	1315,2400	1306,4800	732.244	11.394.016,98
11/10/2004	1315,2100	0,17%	1309,0200	1315,7500	1305,9600	340.178	5.541.929,00
08/10/2004	1313,0300	0,12%	1307,8800	1317,3600	1305,6300	1.072.589	16.590.072,34
07/10/2004	1311,4200	1,57%	1301,3200	1314,3200	1301,3200	1.314.513	22.752.965,52
06/10/2004	1291,1300	-0,34%	1290,2600	1292,6400	1281,6900	1.282.900	21.275.009,66
05/10/2004	1295,5500	-0,02%	1294,3400	1298,3200	1291,8400	939.025	16.363.291,90
04/10/2004	1295,7800	1,36%	1286,7800	1296,2200	1286,7800	1.198.424	20.942.493,84
01/10/2004	1278,4100	0,98%	1265,9800	1278,5800	1265,9800	1.320.294	22.495.929,58
30/9/2004	1266,0500	-1,58%	1281,8500	1282,1000	1262,1000	1.248.221	21.424.641,22
29/9/2004	1286,3200	1,06%	1274,7900	1286,3200	1274,7900	1.418.190	24.000.820,30
28/9/2004	1272,7900	0,35%	1266,3700	1273,2600	1261,6600	1.339.800	21.672.255,72
27/9/2004	1268,4000	-0,82%	1276,2000	1276,2900	1266,2200	1.223.253	20.182.963,90
24/9/2004	1278,8600	0,01%	1279,9100	1282,2100	1275,6800	999.146	16.189.312,10
23/9/2004	1278,7900	-0,04%	1270,9100	1278,8800	1267,3700	724.784	12.286.559,26
22/9/2004	1279,2700	-0,14%	1279,3900	1284,3300	1271,4300	863.925	15.355.082,86
21/9/2004	1281,0800	0,62%	1276,3400	1284,6900	1276,3400	729.646	12.599.907,00
20/9/2004	1273,1500	0,79%	1261,5900	1273,5000	1261,5900	452.433	6.941.096,96
17/9/2004	1263,2200	0,77%	1255,3800	1263,2300	1254,2900	776.490	14.005.689,98
16/9/2004	1253,5300	-0,54%	1252,6000	1263,1400	1251,8700	607.721	10.346.761,04
15/9/2004	1260,3100	0,74%	1250,4200	1263,4100	1250,0300	1.113.082	18.234.471,54
14/9/2004	1251,0000	0,05%	1245,8000	1254,3400	1241,5300	372.354	6.183.374,32
13/9/2004	1250,4000	0,25%	1247,7100	1255,0500	1247,7100	583.186	10.500.364,86
10/9/2004	1247,3200	0,92%	1236,4800	1247,7300	1236,4800	617.962	10.669.517,40
09/9/2004	1235,9400	0,25%	1227,6200	1235,9400	1227,6200	1.128.901	17.009.667,46
08/9/2004	1232,8800	-1,27%	1244,4900	1244,8000	1232,4600	1.184.216	19.359.492,72
07/9/2004	1248,7400	-0,19%	1248,1900	1249,8700	1244,1900	670.805	11.220.296,96
06/9/2004	1251,1100	0,09%	1248,2700	1251,6400	1246,2000	295.459	5.183.389,54
03/9/2004	1249,9900	-0,26%	1250,5700	1257,5600	1246,4000	855.617	15.321.490,20
02/9/2004	1253,2000	0,61%	1243,9000	1254,6100	1240,3600	1.163.516	20.203.546,18
01/9/2004	1245,6000	0,61%	1241,3600	1246,3800	1238,5400	1.004.240	17.250.224,66
31/8/2004	1238,0100	0,46%	1222,9300	1239,2100	1220,8000	488.784	8.107.254,62
30/8/2004	1232,3700	-0,43%	1234,0700	1237,2400	1226,8200	255.600	4.334.598,26
27/8/2004	1237,7000	0,81%	1227,8400	1237,7000	1223,4000	1.495.748	27.456.223,70
26/8/2004	1227,7500	1,17%	1218,3900	1229,4600	1217,5700	999.456	17.287.125,30
25/8/2004	1213,6000	1,46%	1197,8000	1214,7400	1195,9600	445.479	7.623.546,42
24/8/2004	1196,0900	0,86%	1184,4100	1196,7700	1180,2700	570.932	9.746.992,88
23/8/2004	1185,8700	0,94%	1181,7200	1189,9800	1180,3200	596.108	10.708.764,02
20/8/2004	1174,8400	-1,56%	1196,5500	1197,8000	1174,0100	915.640	13.958.711,10
19/8/2004	1193,4800	0,20%	1192,4900	1200,3700	1191,5400	784.536	13.345.681,86
18/8/2004	1191,0800	-0,85%	1202,8000	1203,9400	1188,9300	664.594	10.570.835,42
17/8/2004	1201,2900	1,27%	1186,8600	1201,6400	1186,8600	653.628	9.568.062,94
16/8/2004	1186,2600	-0,31%	1186,1900	1189,7300	1183,0000	808.829	13.307.306,18
12/8/2004	1189,9900	-1,00%	1199,9500	1203,4700	1184,7400	692.359	10.930.320,40
11/8/2004	1202,0000	-0,39%	1208,5700	1208,5700	1199,8000	1.140.302	19.225.158,76
10/8/2004	1206,6800	-0,72%	1216,8100	1218,0900	1203,5300	581.636	9.815.669,84
09/8/2004	1215,3700	0,39%	1212,1500	1215,8000	1199,1100	384.516	6.626.280,16
06/8/2004	1210,6900	-0,42%	1209,2800	1217,0200	1198,7800	650.264	11.061.084,62
05/8/2004	1215,7600	-0,04%	1221,1700	1223,6000	1212,3800	1.013.978	16.936.252,10
04/8/2004	1216,2800	-1,61%	1231,1800	1231,1800	1212,1600	1.147.065	20.178.679,14
03/8/2004	1236,2400	0,96%	1228,3000	1237,3400	1227,5300	805.379	14.257.480,98
02/8/2004	1224,5100	-0,55%	1228,5400	1229,3300	1222,3500	1.079.009	18.412.700,30
30/7/2004	1231,3100	-1,60%	1249,0000	1249,3400	1229,2900	1.232.304	20.401.846,58
29/7/2004	1251,3800	-0,41%	1256,1600	1265,7200	1250,5900	1.236.886	21.464.699,84
28/7/2004	1256,5400	-0,01%	1264,5100	1265,3600	1255,2200	1.907.412	31.615.376,86
27/7/2004	1256,7200	1,42%	1240,7800	1256,7700	1239,3100	1.531.744	24.941.907,94
26/7/2004	1239,1800	-0,77%	1242,1200	1252,5800	1237,7400	592.482	10.654.951,01
23/7/2004	1248,7600	0,25%	1247,6500	1249,7300	1239,4200	688.490	12.373.675,42
22/7/2004	1245,6300	-1,41%	1259,7800	1259,7800	1243,7500	640.188	11.331.246,54
21/7/2004	1263,5000	0,01%	1267,1900	1271,3400	1259,0500	1.178.562	20.665.540,20
20/7/2004	1263,3800	-0,42%	1265,8200	1267,3100	1258,5800	884.443	15.108.560,32
19/7/2004	1268,6500	0,39%	1261,5200	1271,6600	1260,1500	572.692	10.217.511,82
16/7/2004	1263,7800	1,30%	1244,8500	1263,7800	1244,8500	980.768	17.151.271,94
15/7/2004	1247,5200	0,26%	1243,1300	1250,1300	1242,6600	1.049.491	18.673.211,58
14/7/2004	1244,2600	0,11%	1239,4300	1245,7200	1235,3700	959.034	15.817.089,04
13/7/2004	1242,9300	0,10%	1239,6000	1245,9900	1239,6000	1.279.455	23.234.822,36
12/7/2004	1241,6300	0,04%	1242,6200	1246,4100	1240,0200		,00
09/7/2004	1241,1600	0,19%	1234,8800	1244,1700	1234,7300	4.443.383	96.672.138,02
08/7/2004	1238,7900	-0,81%	1242,8400	1243,8700	1234,6400	1.004.914	17.502.613,76
07/7/2004	1248,9500	-0,21%	1250,6700	1256,3200	1246,1400	1.557.123	26.414.833,99
06/7/2004	1251,5700	0,71%	1236,0900	1252,6600	1233,9600	752.922	13.178.321,02
05/7/2004	1242,7100	-0,30%	1250,3700	1250,6000	1241,4900	553.006	8.855.607,50
02/7/2004	1246,4700	-0,35%	1250,9100	1252,8900	1241,7200	1.113.554	18.873.683,54
01/7/2004	1250,8800	-0,73%	1261,0000	1266,7400	1249,1600	518.338	8.995.296,88
30/6/2004	1260,1200	0,87%	1256,9000	1262,2300	1250,3200	2.093.319	35.785.383,44
29/6/2004	1249,2500	-0,03%	1249,6300	1253,4100	1240,0500	1.893.004	31.242.434,42
28/6/2004	1249,6700	1,57%	1228,6800	1251,5600	1226,3400	848.685	14.830.846,22
25/6/2004	1230,4100	-1,21%	1243,0600	1243,3400	1229,2700	2.245.845	36.792.803,16
24/6/2004	1245,4200	0,14%	1247,0400	1251,2100	1241,9800	2.386.837	39.419.404,48
23/6/2004	1243,6800	-0,15%	1249,2600	1254,2100	1239,8800	1.025.706	18.640.831,98
22/6/2004	1245,5500	0,29%	1244,5700	1252,6600	1238,5100	1.458.102	25.380.115,32
21/6/2004	1241,9600	-1,05%	1263,8700	1267,0900	1237,0900	1.592.157	26.938.143,44
18/6/2004	1255,1300	-0,96%	1259,4700	1261,1700	1245,3200	1.596.444	28.501.577,16
17/6/2004	1267,2600	-1,20%	1281,8000	1282,8600	1265,0300	2.108.922	39.238.412,54
16/6/2004	1282,6700	0,24%	1279,4300	1291,2400	1279,4300	845.235	15.342.643,42
15/6/2004	1279,6600	0,80%	1268,5700	1280,8600	1267,5500	880.808	16.471.260,14
14/6/2004	1269,5500	-0,52%	1276,1100	1276,1100	1263,9900	298.276	5.105.270,16
11/6/2004	1276,1600	-0,26%	1275,9800	1287,2100	1273,6100	712.069	11.564.549,62
10/6/2004	1279,4700	0,13%	1280,1800	1283,7600	1275,4800	712.942	12.102.628,04
09/6/2004	1277,7900	-0,10%	1277,6300	1288,9600	1274,3000	1.769.836	33.472.309,56
08/6/2004	1279,0600	-0,76%	1294,9900	1295,9500	1274,5600	1.160.624	20.696.136,14
07/6/2004	1288,8000	-0,82%	1303,0100	1308,1600	1286,1100	1.060.318	18.633.027,44
04/6/2004	1299,4200	1,50%	1284,7500	1305,8300	1284,7500	962.680	17.580.993,92
03/6/2004	1280,1700	0,92%	1267,9400	1280,1700	1267,4000	1.111.515	19.965.384,92
02/6/2004	1268,5300	0,01%	1268,8400	1276,0500	1259,9900	927.253	16.292.528,34
01/6/2004	1268,3600	-1,54%	1281,8400	1281,8400	1266,5400	1.046.434	18.067.030,82
28/5/2004	1288,2300	2,11%	1271,8800	1288,2300	1265,5900	2.906.159	58.474.502,90
27/5/2004	1261,6300	1,48%	1246,1400	1261,8800	1246,1400	1.890.048	35.964.862,30
26/5/2004	1243,2700	1,51%	1235,2200	1246,9800	1230,3700	1.124.012	20.207.969,08
25/5/2004	1224,7300	-0,96%	1233,3600	1234,1200	1220,6100	1.216.092	21.131.165,90
24/5/2004	1236,5900	0,30%	1237,8500	1246,5000	1229,2700	1.306.213	23.569.516,90
21/5/2004	1232,8800	-1,32%	1253,7700	1260,4900	1230,0400	1.242.412	21.977.453,26
20/5/2004	1249,4200	-2,69%	1268,4300	1269,9100	1247,5800	1.093.012	19.275.971,48
19/5/2004	1283,9600	-0,96%	1289,1500	1300,9500	1281,7600	1.718.772	28.999.933,34
18/5/2004	1296,4300	0,01%	1303,4400	1308,6700	1289,7100	1.077.647	19.569.628,96
17/5/2004	1296,3500	-1,51%	1301,1200	1301,1200	1289,4000	985.132	17.071.798,02
14/5/2004	1316,2000	-1,17%	1337,7700	1340,1200	1314,1900	687.787	11.752.774,44
13/5/2004	1331,8200	1,25%	1317,9500	1339,9800	1317,9500	1.881.502	32.673.806,14
12/5/2004	1315,3300	0,95%	1304,9700	1320,6900	1303,8100	1.533.140	28.106.589,50
11/5/2004	1302,9100	1,36%	1295,6700	1303,1800	1291,5300	1.361.929	24.850.046,08
10/5/2004	1285,4100	-2,86%	1301,1800	1301,1800	1282,9100	1.527.927	26.489.066,36
07/5/2004	1323,2300	-0,24%	1326,0200	1330,9100	1311,2300	1.323.882	24.369.978,26
06/5/2004	1326,4200	-0,83%	1336,8100	1342,5200	1323,8700	941.614	17.212.212,19
05/5/2004	1337,5800	-0,87%	1342,8000	1354,9000	1332,4300	1.181.174	21.979.057,72
04/5/2004	1349,3700	0,11%	1352,5000	1353,4500	1343,6700	1.127.107	20.019.569,78
03/5/2004	1347,8300	1,29%	1325,3300	1348,6800	1322,9400	692.750	11.916.644,06
30/4/2004	1330,6600	-1,08%	1343,6700	1343,8300	1327,0200	1.129.754	20.072.688,36
29/4/2004	1345,2100	-0,34%	1346,8900	1354,2100	1335,9600	968.013	17.629.889,56
28/4/2004	1349,7600	1,36%	1336,8600	1349,9500	1335,9400	2.088.676	36.848.997,16
27/4/2004	1331,6100	-0,30%	1334,4100	1338,7100	1328,0500	2.079.561	37.977.254,46
26/4/2004	1335,5700	0,78%	1321,0700	1337,2500	1319,9800	691.977	12.034.524,70
23/4/2004	1325,1800	0,40%	1331,4800	1338,0500	1321,3900	1.501.395	25.590.173,86
22/4/2004	1319,8800	1,43%	1304,8400	1324,2300	1303,7000	2.865.753	47.863.941,60
21/4/2004	1301,2300	0,60%	1287,6800	1302,4300	1285,2200	3.542.476	57.601.546,52
20/4/2004	1293,4400	0,76%	1288,7000	1293,7400	1284,8000	1.073.489	19.925.657,24
19/4/2004	1283,7000	-0,87%	1292,5100	1295,8100	1282,2200	924.868	15.210.578,14
16/4/2004	1294,9400	0,77%	1282,6400	1296,0000	1282,6400	1.828.996	31.113.930,38
15/4/2004	1285,0400	0,14%	1284,9000	1289,5900	1281,1200	612.695	11.402.293,76
14/4/2004	1283,2900	-1,43%	1289,4200	1290,8800	1280,9900	892.210	15.307.044,04
13/4/2004	1301,8600	1,05%	1293,2000	1304,6100	1289,9700	443.802	8.509.180,04
08/4/2004	1288,3700	1,53%	1272,3600	1288,5900	1272,1300	2.599.413	41.979.065,54
07/4/2004	1268,9300	0,15%	1270,4300	1274,0300	1262,9100	613.121	10.268.305,54
06/4/2004	1267,0100	-0,24%	1268,5200	1275,3000	1264,1800	1.692.342	29.991.852,04
05/4/2004	1270,0000	2,04%	1255,3100	1271,3100	1255,3100	1.084.710	18.942.286,90
02/4/2004	1244,6600	0,57%	1240,3200	1252,8100	1240,3200	1.047.070	16.524.066,48
01/4/2004	1237,5600	-0,05%	1245,5700	1248,9100	1234,0100	1.089.856	17.668.042,82
31/3/2004	1238,1300	-0,22%	1241,5400	1247,4600	1233,1200	738.054	11.828.930,30
30/3/2004	1240,8700	0,09%	1237,9300	1246,8000	1234,7300	1.078.739	16.447.450,20
29/3/2004	1239,7600	2,16%	1215,5800	1241,2100	1214,5700	759.421	11.501.915,48
26/3/2004	1213,5800	1,20%	1211,5700	1220,6600	1205,4400	997.589	16.425.933,20
24/3/2004	1199,1500	-0,73%	1212,3200	1214,5300	1194,2800	901.141	14.821.816,98
23/3/2004	1207,9800	0,92%	1198,9500	1211,1600	1190,7200	627.318	10.449.210,98
22/3/2004	1196,9900	-3,88%	1227,1600	1227,1600	1194,4900	637.631	10.399.006,92
19/3/2004	1245,3600	-0,62%	1253,9100	1255,8300	1238,3000	2.269.270	37.202.754,88
18/3/2004	1253,0900	0,03%	1253,4200	1259,8000	1242,8200	747.110	13.468.413,58
17/3/2004	1252,7000	0,90%	1253,7300	1254,9700	1243,4700	785.431	13.480.873,92
16/3/2004	1241,5300	0,80%	1229,3300	1244,3200	1215,6500	1.399.314	24.410.514,94
15/3/2004	1231,6600	-2,44%	1256,6700	1256,6700	1229,0800	855.222	16.028.544,72
12/3/2004	1262,4300	0,32%	1244,6100	1267,5000	1243,1400	1.175.258	22.486.551,82
11/3/2004	1258,4100	-2,58%	1275,3500	1275,3500	1247,8000	614.896	11.160.964,76
10/3/2004	1291,7400	-0,54%	1296,2800	1303,5000	1288,7200	746.038	13.747.044,68
09/3/2004	1298,7600	-0,99%	1316,0400	1316,5700	1294,3500	1.500.778	27.285.158,76
08/3/2004	1311,8100	1,20%	1326,9800	1331,8500	1308,0600	725.367	12.088.618,98
05/3/2004	1296,2300	0,99%	1287,8700	1320,2200	1287,8700	1.098.116	18.987.526,06
04/3/2004	1283,5300	1,40%	1267,0500	1286,9100	1266,5700	2.020.304	35.773.908,16
03/3/2004	1265,7500	-0,34%	1269,0300	1270,5000	1259,0900	1.504.896	24.217.043,70
02/3/2004	1270,0800	0,09%	1266,8700	1277,6100	1264,8200	1.146.462	17.514.541,60
01/3/2004	1268,9700	-0,04%	1275,5300	1280,5200	1267,3400	594.863	9.937.494,96
27/2/2004	1269,4500	1,36%	1259,4000	1272,4100	1258,9200	1.573.852	28.700.948,24
26/2/2004	1252,3800	0,88%	1242,3800	1254,4500	1230,5200	1.319.138	22.642.179,06
25/2/2004	1241,4500	-1,99%	1265,5400	1266,0100	1237,8100	2.182.507	38.523.518,56
24/2/2004	1266,6300	-1,78%	1288,1300	1288,3500	1264,5600	1.781.888	32.389.295,28
20/2/2004	1289,6400	-0,11%	1287,0300	1294,0800	1285,7500	787.537	14.058.928,38
19/2/2004	1291,0100	-0,49%	1298,1600	1304,8900	1288,2700	1.732.960	30.743.490,66
18/2/2004	1297,3300	0,48%	1291,5000	1298,8800	1288,0000	777.279	12.964.828,20
17/2/2004	1291,1000	0,66%	1283,4200	1299,3500	1283,4200	1.311.564	21.340.365,76
16/2/2004	1282,6700	0,14%	1278,5200	1284,9200	1273,6400	902.439	15.201.553,16
13/2/2004	1280,8400	-0,50%	1289,3500	1289,4400	1278,5000	1.066.246	18.614.805,74
12/2/2004	1287,3200	0,64%	1287,6400	1294,2800	1285,2400	914.302	16.605.656,72
11/2/2004	1279,1200	1,09%	1268,1000	1279,8700	1263,6000	2.888.065	49.028.799,48
10/2/2004	1265,3400	0,52%	1257,7800	1265,7000	1243,9400	2.543.890	,00
09/2/2004	1258,7600	-0,97%	1276,3800	1283,2700	1256,4500	1.612.013	26.290.135,76
06/2/2004	1271,1200	-0,16%	1276,8400	1284,9300	1266,9700	1.935.072	31.024.516,14
05/2/2004	1273,2100	1,64%	1256,1600	1273,8400	1256,1600	2.676.318	43.326.989,28
04/2/2004	1252,7100	0,10%	1247,9300	1260,1500	1247,6200	3.155.205	48.101.139,08
03/2/2004	1251,4900	-0,91%	1263,8200	1263,8200	1246,6700	906.386	15.798.767,34
02/2/2004	1262,9600	0,29%	1262,5400	1274,5800	1259,9000	1.897.381	27.240.413,98
30/1/2004	1259,3500	1,98%	1239,4500	1266,0700	1239,4500	1.080.442	16.720.581,42
29/1/2004	1234,8400	-0,94%	1235,2700	1244,3100	1224,4900	905.149	15.282.587,20
28/1/2004	1246,5100	-1,44%	1257,5200	1262,2300	1243,9600	1.217.868	20.180.655,10
27/1/2004	1264,6700	0,48%	1259,3300	1273,8900	1257,6800	1.153.140	19.199.946,32
26/1/2004	1258,6200	-2,06%	1272,4700	1279,7600	1253,2800	644.590	11.099.409,50
23/1/2004	1285,0600	-0,35%	1286,2600	1292,0300	1275,4900	1.208.633	19.842.964,76
22/1/2004	1289,5400	0,11%	1295,0200	1308,6500	1284,3000	1.382.713	22.641.528,00
21/1/2004	1288,1300	2,40%	1259,2300	1296,7600	1258,4600	1.659.893	24.850.743,92
20/1/2004	1257,9600	-1,46%	1270,2700	1273,9600	1256,8200	1.346.415	20.488.038,18
19/1/2004	1276,5400	-1,80%	1301,8100	1305,1500	1273,5100	720.047	9.929.245,36
16/1/2004	1299,9900	0,40%	1296,1500	1303,2700	1285,5200	1.520.212	22.352.626,98
15/1/2004	1294,8300	0,00%	1298,4600	1311,2900	1290,7100	2.475.740	35.887.325,66
14/1/2004	1294,8600	2,08%	1272,2800	1296,1700	1271,8000	2.059.765	31.957.969,06
13/1/2004	1268,5000	2,07%	1247,8100	1270,5900	1247,8100	1.754.761	28.812.176,04
12/1/2004	1242,7300	-0,13%	1237,4000	1245,3900	1228,5000	911.336	12.567.945,04
09/1/2004	1244,3200	-0,35%	1248,1700	1253,3900	1239,3400	1.127.613	18.133.901,48
08/1/2004	1248,6300	1,20%	1236,7200	1253,3800	1231,1900	1.158.369	17.546.940,88
07/1/2004	1233,8100	1,82%	1222,7100	1235,6900	1217,2600	1.906.962	28.194.075,10
05/1/2004	1211,7200	1,46%	1201,7100	1212,1800	1197,8100	658.232	10.130.964,62
02/1/2004	1194,2300	2,08%	1168,2100	1197,2800	1167,9400	508.732	8.067.950,50
31/12/2003	1169,9500	0,46%	1169,0400	1172,5600	1162,1600	406.847	6.692.752,48
30/12/2003	1164,6100	2,24%	1144,6000	1165,4000	1144,6000	432.515	6.264.040,86
29/12/2003	1139,1400	0,28%	1134,7400	1145,0800	1133,9500	270.100	3.902.975,82
24/12/2003	1135,9100	0,51%	1132,5300	1136,6900	1129,3400	159.627	2.437.697,88
23/12/2003	1130,1300	0,08%	1130,5200	1130,7600	1124,7400	339.249	,00
22/12/2003	1129,2600	0,10%	1130,4600	1138,8900	1125,7100	735.383	9.769.303,70
19/12/2003	1128,1700	1,34%	1117,4000	1129,9200	1117,4000	765.286	9.769.303,70
18/12/2003	1113,2300	0,24%	1111,1000	1114,9600	1109,9300	1.423.862	20.059.028,44
17/12/2003	1110,5900	0,30%	1107,5500	1111,9100	1100,8400	1.079.617	16.512.964,28
16/12/2003	1107,3200	-0,99%	1116,7300	1116,7300	1104,9800	1.719.499	20.900.349,48
15/12/2003	1118,3600	-0,43%	1130,4000	1134,0800	1116,7000	1.278.208	16.870.483,16
12/12/2003	1123,1700	0,53%	1118,2900	1125,9800	1118,2900	1.799.484	23.272.925,50
11/12/2003	1117,2100	0,15%	1114,2800	1119,1800	1114,2800	1.338.204	17.652.098,32
10/12/2003	1115,5200	0,25%	1115,6000	1115,9900	1108,7200	1.766.996	26.139.262,62
09/12/2003	1112,7700	1,18%	1104,1900	1113,5900	1104,0600	1.246.587	16.723.024,70
08/12/2003	1099,8100	-0,41%	1101,4200	1103,1200	1095,2800	1.136.637	17.397.744,04
05/12/2003	1104,3900	0,00%	1105,2900	1110,3100	1102,0900	841.901	13.412.715,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4650	9,93 %	0,0420	949.792
ΓΚΜΕΖΖ	0,5330	9,90 %	0,0480	458.979
ΜΑΣΤΙΧΑ	1,5600	8,33 %	0,1200	2.609
ΦΒΜΕΖΖ	0,0709	7,10 %	0,0047	5.601.447
ΣΑΝΜΕΖΖ	0,2175	6,10 %	0,0125	513.309
ΠΑΙΡ	1,1250	4,17 %	0,0450	2
ΚΟΥΑΛ	1,4740	3,08 %	0,0440	773.196
ΝΤΟΠΛΕΡ	0,6800	3,03 %	0,0200	6.321
ΡΕΒΟΙΛ	1,6850	1,51 %	0,0250	23.002
ΠΛΑΚΡ	15,5000	1,31 %	0,2000	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΔΜΗΕ	3,1150	-7,98 %	-0,2700	826.125
ΜΑΘΙΟ	1,0000	-7,41 %	-0,0800	3.150
ΧΑΙΔΕ	1,0400	-6,31 %	-0,0700	50
ΔΡΟΜΕ	0,3710	-4,63 %	-0,0180	8.130
ΑΚΡΙΤ	1,1400	-4,60 %	-0,0550	249
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	529.870
ΑΛΜΥ	5,1200	-4,48 %	-0,2400	74.634
ΚΥΡΙΟ	1,9500	-4,41 %	-0,0900	42.074
ΞΥΛΚ	0,2660	-3,62 %	-0,0100	26.290
ΙΚΤΙΝ	0,4400	-3,30 %	-0,0150	179.950

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	0,0200	88.012.019
AKTR	8,1900	0,24 %	0,0200	81.467.093
ΕΤΕ	12,1500	-0,98 %	-0,1200	33.747.227
ΕΥΡΩΒ	3,2900	-2,32 %	-0,0780	23.027.276
BOCHGR	7,8600	-2,00 %	-0,1600	21.029.768
ΠΕΙΡ	7,1400	-2,75 %	-0,2020	20.197.299
MTLN	48,1800	-2,07 %	-1,0200	16.596.762
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	16.043.316
ΛΑΜΔΑ	7,8200	0,26 %	0,0200	8.101.201
ΟΤΕ	16,3900	-0,55 %	-0,0900	7.986.350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	24.826.543	88,01εκ.
AKTR	8,1900	0,24 %	11.213.163	81,47εκ.
ΕΥΡΩΒ	3,2900	-2,32 %	6.964.453	23,03εκ.
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	394,3χιλ.
ΠΕΙΡ	7,1400	-2,75 %	2.810.727	20,20εκ.
ΕΤΕ	12,1500	-0,98 %	2.773.636	33,75εκ.
BOCHGR	7,8600	-2,00 %	2.644.833	21,03εκ.
CREDIA	1,5760	0,13 %	1.159.230	1,84εκ.
ΙΝΛΟΤ	1,2800	-0,62 %	1.128.657	1,44εκ.
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	8,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1900	0,24 %	11.213.163	5,50 %
ΚΟΥΑΛ	1,4740	3,08 %	773.196	2,83 %
ΑΛΦΑ	3,5500	0,57 %	24.826.543	1,07 %
BOCHGR	7,8600	-2,00 %	2.644.833	0,61 %
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	0,58 %
AEM	6,3400	1,04 %	331.362	0,57 %
ΑΒΑΞ	2,4900	0,00 %	829.744	0,56 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	0,55 %
EIS	1,2880	-0,77 %	82.599	0,54 %
ΓΚΜΕΖΖ	0,5330	9,90 %	458.979	0,53 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0400	-6,31 %	50	13,96 %
ΦΛΕΞΟ	8,6000	0,00 %	118	8,14 %
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	7,70 %
ΛΑΝΑΚ	1,5400	-2,53 %	4.341	6,96 %
ΔΡΟΜΕ	0,3710	-4,63 %	8.130	6,94 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	6,86 %
ΜΑΘΙΟ	1,0000	-7,41 %	3.150	6,48 %
ΜΑΣΤΙΧΑ	1,5600	8,33 %	2.609	6,25 %
ΣΑΝΜΕΖΖ	0,2175	6,10 %	513.309	6,10 %
ΚΟΡΔΕ	0,4860	-1,42 %	6.355	6,09 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%