Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.213,75

5,03 (0,42%)

Άνοιγμα 1.208,31
Υψηλό 1.216,03
Χαμηλό 1.205,64

Όγκος 32.635.893
Τζίρος 193.145.154 €
Πράξεις 46.385

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2005	3414,8200	0,95%	3381,9000	3419,3700	3366,7500	26.292.355	,00
02/2/2005	3382,5900	-1,16%	3431,0000	3432,4600	3378,9200	26.203.249	,00
01/2/2005	3422,3300	-0,36%	3444,4600	3451,7400	3410,7600	30.248.247	,00
31/1/2005	3434,8400	-0,96%	3466,6300	3508,5400	3427,5600	43.891.148	,00
28/1/2005	3468,3000	0,24%	3455,6800	3478,4900	3431,2200	30.954.838	,00
27/1/2005	3459,9700	-0,86%	3484,2200	3491,5300	3435,1400	36.099.496	,00
26/1/2005	3490,1100	0,73%	3472,3600	3491,4500	3460,5900	32.091.505	,00
25/1/2005	3464,9600	0,79%	3442,8100	3473,1700	3442,6300	27.223.215	,00
24/1/2005	3437,6700	0,28%	3403,5200	3441,9200	3402,5400	19.244.351	,00
21/1/2005	3428,0700	0,41%	3424,9300	3440,1300	3411,8100	24.717.461	,00
20/1/2005	3414,1700	0,46%	3387,2500	3420,7100	3379,0900	20.942.792	,00
19/1/2005	3398,5100	1,86%	3343,3700	3401,4900	3343,3700	18.139.676	,00
18/1/2005	3336,4100	-0,92%	3380,5800	3381,2700	3327,9700	26.862.469	,00
17/1/2005	3367,2400	-0,89%	3400,8100	3402,5600	3363,0500	21.848.404	,00
14/1/2005	3397,5200	-0,07%	3391,2600	3416,1500	3389,1100	28.170.445	,00
13/1/2005	3399,9500	0,87%	3370,2600	3400,4700	3367,0700	22.790.099	,00
12/1/2005	3370,5600	0,92%	3343,7400	3381,7400	3335,3200	24.116.929	,00
11/1/2005	3339,8100	0,81%	3327,9000	3340,9600	3293,7700	22.573.996	,00
10/1/2005	3312,9500	-0,72%	3334,4700	3341,5700	3310,1800	23.938.235	,00
07/1/2005	3337,0400	1,02%	3305,5700	3347,0400	3305,5700	21.626.334	,00
05/1/2005	3303,4200	-0,73%	3312,9000	3316,2000	3284,0200	24.460.508	,00
04/1/2005	3327,8200	0,49%	3299,8300	3329,2800	3283,0900	21.921.216	,00
03/1/2005	3311,4700	1,48%	3262,5100	3313,0100	3262,5100	16.233.623	,00
31/12/2004	3263,1400	0,08%	3259,7200	3263,9400	3245,9400	8.546.692	,00
30/12/2004	3260,6300	-0,24%	3270,4600	3282,5400	3254,1700	15.664.074	,00
29/12/2004	3268,6000	0,61%	3251,1900	3269,1400	3237,6200	17.090.099	,00
28/12/2004	3248,8500	0,27%	3245,2700	3258,5200	3239,0800	11.549.459	,00
27/12/2004	3240,2100	1,17%	3194,6800	3240,6500	3193,3300	17.228.375	,00
24/12/2004	3202,8200	0,90%	3179,0600	3205,0300	3172,3200	9.360.555	,00
23/12/2004	3174,1700	-0,09%	3177,1600	3188,1200	3170,2000	15.814.186	,00
22/12/2004	3176,9800	0,31%	3168,1900	3184,2600	3167,4600	1.781.847	,00
21/12/2004	3167,0300	-0,85%	3191,2200	3192,5000	3156,7600	1.434.491	,00
20/12/2004	3194,1900	0,89%	3173,8600	3201,2800	3172,5500	3.843.618	,00
17/12/2004	3165,9500	-0,50%	3180,7200	3185,4000	3156,2300	2.962.161	,00
16/12/2004	3181,8300	0,95%	3143,8700	3183,9200	3143,8700	2.997.611	,00
15/12/2004	3152,0300	0,53%	3130,3400	3152,0300	3122,0800	2.729.138	,00
14/12/2004	3135,3400	-0,68%	3162,8000	3167,9400	3126,8700	2.790.082	,00
13/12/2004	3156,6700	0,66%	3133,2800	3159,3400	3133,2800	3.019.794	,00
10/12/2004	3135,8300	-0,32%	3137,7800	3151,5600	3126,8100	3.099.625	,00
09/12/2004	3145,7500	-0,19%	3151,2400	3161,6600	3138,1700	5.169.802	,00
08/12/2004	3151,6300	0,52%	3118,9300	3158,8200	3114,8800	5.428.964	,00
07/12/2004	3135,3700	1,03%	3097,8700	3136,0200	3094,7300	4.110.999	,00
06/12/2004	3103,3000	-0,16%	3106,8100	3115,1500	3092,0500	3.077.327	,00
03/12/2004	3108,1700	-0,39%	3129,4100	3130,8400	3101,5100	2.888.425	,00
02/12/2004	3120,2700	1,02%	3119,9500	3121,9800	3110,3300	3.946.359	,00
01/12/2004	3088,6600	-0,06%	3081,6700	3096,4300	3080,2500	3.507.255	,00
30/11/2004	3090,5500	-0,66%	3106,6800	3119,8000	3083,7200	3.108.164	,00
29/11/2004	3111,0400	0,84%	3089,7300	3112,9200	3086,7300	2.099.574	,00
26/11/2004	3085,2700	0,30%	3072,1000	3098,3500	3068,3300	1.477.004	,00
25/11/2004	3076,0900	2,34%	3015,2700	3076,0900	3013,1600	2.072.168	,00
24/11/2004	3005,6900	0,43%	2987,7900	3016,2500	2987,7900	1.761.268	,00
23/11/2004	2992,9300	-1,32%	3028,6400	3044,0000	2988,6700	1.501.083	,00
22/11/2004	3032,8900	-1,02%	3064,2400	3064,2400	3029,0500	1.695.701	,00
19/11/2004	3064,2400	-0,44%	3083,6100	3098,5900	3060,8800	1.679.524	,00
18/11/2004	3077,8600	-0,56%	3086,3600	3103,1200	3074,4100	2.244.424	,00
17/11/2004	3095,2800	1,29%	3060,8900	3103,2200	3060,8900	1.934.397	,00
16/11/2004	3055,7400	-0,43%	3071,9100	3071,9100	3044,3200	2.229.183	,00
15/11/2004	3068,8600	0,28%	3056,7900	3077,1100	3056,7900	2.475.618	,00
12/11/2004	3060,4300	-0,40%	3092,3500	3106,3300	3051,9000	4.655.080	,00
11/11/2004	3072,5700	0,97%	3023,7600	3078,3900	3023,1000	4.926.355	,00
10/11/2004	3043,0000	0,87%	3032,8000	3054,8000	3015,6600	3.018.979	,00
09/11/2004	3016,6800	-1,17%	3043,0400	3052,5900	3010,1900	2.815.181	,00
08/11/2004	3052,3200	-1,33%	3085,4100	3096,4200	3038,2700	3.240.826	,00
05/11/2004	3093,5000	2,21%	3034,3500	3093,5000	3034,3500	3.238.087	,00
04/11/2004	3026,5900	1,62%	2977,5700	3031,1000	2965,9500	2.827.584	,00
03/11/2004	2978,4200	-0,12%	2984,2100	2990,0900	2959,4000	2.161.625	,00
02/11/2004	2981,8900	2,12%	2922,4200	2985,0900	2922,4200	3.029.971	,00
01/11/2004	2920,0700	0,52%	2902,9600	2921,8000	2902,9600	2.361.033	,00
29/10/2004	2904,8300	1,19%	2878,5500	2915,3400	2870,1200	1.561.948	,00
27/10/2004	2870,6300	0,02%	2873,9000	2875,4000	2860,7200	1.555.011	,00
26/10/2004	2869,9400	1,30%	2845,3000	2870,7200	2845,3000	1.389.213	,00
25/10/2004	2833,1600	-1,42%	2844,9900	2859,9300	2829,6500	1.338.310	,00
22/10/2004	2873,9200	0,25%	2871,4200	2888,2300	2858,6000	1.594.681	,00
21/10/2004	2866,7500	1,72%	2829,8600	2867,1200	2829,8600	2.979.122	,00
20/10/2004	2818,3700	0,34%	2802,5700	2818,5200	2790,2400	3.000.665	,00
19/10/2004	2808,8200	0,31%	2804,3600	2813,9700	2804,3600	1.119.340	,00
18/10/2004	2800,2500	-0,56%	2809,8700	2809,9400	2796,0500	2.210.216	,00
15/10/2004	2815,9000	0,50%	2794,5800	2815,9000	2788,9600	2.255.997	,00
14/10/2004	2801,9900	0,59%	2777,5800	2804,2100	2772,3700	2.082.784	,00
13/10/2004	2785,4600	0,05%	2783,2500	2785,4600	2772,8500	2.738.219	,00
12/10/2004	2784,0000	-0,42%	2790,4400	2793,9700	2774,7200	1.408.445	,00
11/10/2004	2795,6300	0,12%	2784,6200	2795,6300	2778,1200	1.474.226	,00
08/10/2004	2792,1800	-0,01%	2785,8100	2800,5000	2778,4100	1.465.476	,00
07/10/2004	2792,3400	1,47%	2769,6900	2796,1400	2769,6900	2.002.170	,00
06/10/2004	2751,8700	-0,28%	2749,9100	2752,8100	2731,9100	1.658.162	,00
05/10/2004	2759,4900	0,05%	2755,2600	2765,3500	2751,5800	2.893.333	,00
04/10/2004	2758,1100	1,33%	2737,6200	2758,7100	2737,6200	1.361.489	,00
01/10/2004	2722,0000	0,88%	2697,8700	2722,0000	2697,8700	913.288	,00
30/9/2004	2698,1500	-1,37%	2727,9600	2728,3700	2690,3300	1.224.172	,00
29/9/2004	2735,7200	0,99%	2712,8100	2735,7200	2712,8100	2.469.327	,00
28/9/2004	2708,9600	0,42%	2692,4400	2708,9600	2683,7600	1.800.721	,00
27/9/2004	2697,5200	-0,91%	2716,6900	2716,8800	2693,4800	2.222.834	,00
24/9/2004	2722,3900	-0,11%	2726,7600	2730,3700	2715,3500	2.091.316	,00
23/9/2004	2725,4800	-0,14%	2712,4900	2725,4800	2705,5300	1.382.389	,00
22/9/2004	2729,3100	-0,19%	2730,6000	2739,6700	2715,6900	1.313.850	,00
21/9/2004	2734,5300	0,48%	2726,0100	2741,3900	2726,0100	1.585.908	,00
20/9/2004	2721,4700	0,64%	2701,2300	2721,4700	2701,2300	1.632.937	,00
17/9/2004	2704,0900	0,61%	2690,2700	2705,5200	2688,9700	2.044.686	,00
16/9/2004	2687,5800	-0,49%	2686,3900	2705,0400	2683,9000	1.364.149	,00
15/9/2004	2700,7300	0,68%	2680,5600	2705,3400	2679,8700	1.736.962	,00
14/9/2004	2682,6200	-0,05%	2674,6100	2687,6300	2666,2200	1.474.151	,00
13/9/2004	2683,8600	0,11%	2681,9300	2696,7900	2680,6800	1.380.059	,00
10/9/2004	2680,8700	0,76%	2661,2800	2681,2900	2661,2000	2.221.057	,00
09/9/2004	2660,5700	0,15%	2646,6400	2660,5700	2646,4800	1.152.444	,00
08/9/2004	2656,4600	-1,20%	2680,3200	2681,6800	2655,0000	2.063.290	,00
07/9/2004	2688,7100	-0,08%	2685,1600	2690,1300	2674,6600	2.404.741	,00
06/9/2004	2690,9100	0,05%	2685,7700	2690,9400	2680,3800	2.317.568	,00
03/9/2004	2689,6200	-0,24%	2690,9300	2703,2300	2683,1000	1.064.819	,00
02/9/2004	2696,2200	0,53%	2678,7000	2697,8800	2672,1200	1.162.040	,00
01/9/2004	2682,0800	0,44%	2676,0100	2684,9300	2670,8700	1.034.026	,00
31/8/2004	2670,3200	0,26%	2645,1000	2671,5100	2639,5000	1.035.541	,00
30/8/2004	2663,2700	-0,48%	2668,9000	2674,5500	2653,6800	1.319.642	,00
27/8/2004	2676,2200	0,64%	2658,1000	2676,2200	2649,5600	1.046.693	,00
26/8/2004	2659,1800	1,02%	2640,5300	2661,9400	2639,8800	1.390.663	,00
25/8/2004	2632,3200	1,34%	2600,6300	2633,6600	2598,7600	1.371.067	,00
24/8/2004	2597,5900	0,78%	2574,1100	2598,9800	2566,2600	815.828	,00
23/8/2004	2577,4300	0,79%	2568,8800	2586,2000	2566,6300	1.114.343	,00
20/8/2004	2557,3000	-1,40%	2598,2900	2601,0600	2555,1300	1.391.762	,00
19/8/2004	2593,7000	0,16%	2592,6100	2608,7100	2589,4900	1.470.767	,00
18/8/2004	2589,5000	-0,92%	2615,8300	2618,2300	2584,8700	1.480.649	,00
17/8/2004	2613,4900	1,10%	2585,8100	2613,4900	2585,8100	1.844.571	,00
16/8/2004	2585,1100	-0,50%	2589,8600	2595,7500	2578,2700	1.119.414	,00
12/8/2004	2598,1600	-0,92%	2618,8000	2625,3300	2587,1500	1.512.059	,00
11/8/2004	2622,2700	-0,25%	2632,0200	2633,3700	2615,6100	1.718.177	,00
10/8/2004	2628,9300	-0,61%	2646,9000	2652,4900	2622,2600	2.343.774	,00
09/8/2004	2645,1400	0,41%	2636,2000	2645,1400	2612,6700	1.757.248	,00
06/8/2004	2634,3600	-0,34%	2629,5600	2647,4600	2607,8600	2.363.245	,00
05/8/2004	2643,3400	-0,01%	2653,5100	2659,4000	2636,2900	1.171.598	,00
04/8/2004	2643,7200	-1,52%	2674,0500	2674,0500	2635,4800	1.395.711	,00
03/8/2004	2684,4500	0,84%	2668,0900	2684,9200	2667,0700	1.633.502	,00
02/8/2004	2661,9800	-0,62%	2671,4500	2672,7600	2654,5400	2.271.433	,00
30/7/2004	2678,5700	-1,48%	2714,7400	2715,5700	2674,2100	1.752.275	,00
29/7/2004	2718,8400	-0,20%	2724,5800	2743,3400	2715,8400	1.880.486	,00
28/7/2004	2724,1800	0,14%	2737,6200	2744,4300	2719,3900	3.902.171	,00
27/7/2004	2720,3600	1,74%	2677,4400	2720,3600	2676,6000	2.769.802	,00
26/7/2004	2673,7600	-0,56%	2676,3100	2699,5300	2670,1000	1.742.637	,00
23/7/2004	2688,7600	0,35%	2681,7700	2688,7600	2666,3400	1.965.919	,00
22/7/2004	2679,4100	-1,47%	2711,5700	2711,5700	2675,6700	2.124.973	,00
21/7/2004	2719,2500	-0,09%	2727,6600	2735,5300	2711,4700	1.315.945	,00
20/7/2004	2721,7900	-0,48%	2727,3000	2729,2100	2711,9900	1.836.637	,00
19/7/2004	2735,0500	0,19%	2726,1900	2739,6300	2720,8900	1.546.901	,00
16/7/2004	2729,7700	1,04%	2697,3800	2729,7700	2697,3800	2.344.101	,00
15/7/2004	2701,7900	0,10%	2696,8800	2709,8200	2694,9900	1.429.489	,00
14/7/2004	2699,2100	-0,07%	2694,2300	2701,6700	2685,0200	1.182.669	,00
13/7/2004	2701,1900	0,05%	2697,2700	2708,9400	2697,2700	1.646.675	,00
12/7/2004	2699,7100	0,03%	2701,2100	2708,1100	2694,5800		,00
09/7/2004	2698,7900	0,34%	2681,9800	2701,9900	2681,1400	1.960.107	,00
08/7/2004	2689,5200	-0,57%	2693,0200	2694,7900	2679,7100	1.508.302	,00
07/7/2004	2704,9800	-0,13%	2707,0900	2719,1000	2698,3400	1.404.873	,00
06/7/2004	2708,4000	0,59%	2679,7100	2708,8800	2676,0600	1.358.535	,00
05/7/2004	2692,4900	-0,32%	2707,3400	2707,4300	2688,6400	1.092.389	,00
02/7/2004	2701,0900	-0,30%	2709,8800	2713,3800	2690,1200	1.306.869	,00
01/7/2004	2709,3200	-0,54%	2726,4300	2737,6400	2705,0300	1.734.728	,00
30/6/2004	2723,9500	0,66%	2718,8000	2726,1900	2703,7600	1.889.268	,00
29/6/2004	2705,9700	-0,13%	2709,2900	2717,8000	2688,1400	1.792.575	,00
28/6/2004	2709,5800	1,53%	2664,2900	2710,9600	2660,3600	1.736.925	,00
25/6/2004	2668,7800	-1,30%	2698,2300	2698,2300	2666,1100	2.141.854	,00
24/6/2004	2703,8200	-0,13%	2714,1700	2723,1500	2695,4100	2.344.124	,00
23/6/2004	2707,2700	-0,30%	2720,8400	2730,5800	2699,7400	2.182.937	,00
22/6/2004	2715,4700	0,12%	2715,6600	2729,2900	2702,9600	1.476.983	,00
21/6/2004	2712,2900	-1,11%	2757,7000	2764,7100	2703,2800	1.184.285	,00
18/6/2004	2742,7700	-0,62%	2745,2900	2748,7300	2718,5500	1.523.063	,00
17/6/2004	2760,0200	-1,18%	2791,9500	2792,5600	2754,4500	1.734.852	,00
16/6/2004	2793,1100	0,20%	2785,8300	2809,7800	2785,8300	1.634.343	,00
15/6/2004	2787,6300	0,61%	2767,9700	2788,4500	2766,5200	2.035.019	,00
14/6/2004	2770,6900	-0,64%	2785,8100	2785,8100	2760,2900	1.109.190	,00
11/6/2004	2788,4300	-0,30%	2790,7300	2810,1600	2783,7000	1.312.375	,00
10/6/2004	2796,9500	0,09%	2797,1700	2805,1400	2787,2300	1.399.513	,00
09/6/2004	2794,4300	-0,12%	2795,1700	2814,7700	2786,6000	2.260.278	,00
08/6/2004	2797,9100	-0,67%	2827,3400	2829,0600	2788,8700	2.080.601	,00
07/6/2004	2816,8300	-0,85%	2848,0700	2858,2400	2811,6200	1.701.827	,00
04/6/2004	2840,8800	1,11%	2817,6900	2856,2000	2817,6900	2.199.322	,00
03/6/2004	2809,7100	0,66%	2789,5200	2809,7100	2788,7000	3.425.805	,00
02/6/2004	2791,3800	-0,04%	2794,8700	2810,4600	2774,0800	4.389.466	,00
01/6/2004	2792,3900	-0,82%	2804,3600	2805,2100	2782,6000	4.590.818	,00
28/5/2004	2815,4800	1,86%	2783,4400	2815,4800	2770,5300	2.676.352	,00
27/5/2004	2764,1500	1,26%	2735,3900	2764,5200	2735,3900	2.514.699	,00
26/5/2004	2729,6900	1,39%	2713,8900	2735,9700	2703,9200	3.365.281	,00
25/5/2004	2692,3000	-0,92%	2710,5700	2711,8500	2682,3200	1.427.195	,00
24/5/2004	2717,1700	0,27%	2719,1300	2735,3100	2705,2000	1.654.622	,00
21/5/2004	2709,9200	-1,08%	2748,3300	2763,5400	2703,9900	1.009.985	,00
20/5/2004	2739,4200	-2,31%	2775,6600	2778,1100	2735,7300	1.562.562	,00
19/5/2004	2804,2400	-0,74%	2813,5900	2836,1300	2799,8200	1.148.045	,00
18/5/2004	2825,1700	0,00%	2838,1600	2848,6200	2811,5500	2.475.560	,00
17/5/2004	2825,2100	-1,51%	2836,6000	2836,6000	2811,7100	1.229.408	,00
14/5/2004	2868,4900	-1,06%	2908,8300	2915,2600	2861,5900	1.302.888	,00
13/5/2004	2899,2700	1,14%	2870,1900	2914,2600	2870,1900	1.658.993	,00
12/5/2004	2866,5200	0,71%	2850,3800	2877,9400	2847,0400	1.126.373	,00
11/5/2004	2846,4300	1,34%	2828,8600	2847,4200	2821,5100	2.203.485	,00
10/5/2004	2808,8000	-2,65%	2840,2500	2840,2500	2803,1100	1.576.752	,00
07/5/2004	2885,3000	-0,12%	2887,3900	2900,0200	2858,1200	1.125.715	,00
06/5/2004	2888,6300	-0,84%	2911,1400	2922,9400	2883,3800	900.516	,00
05/5/2004	2912,9900	-1,09%	2930,9700	2951,7700	2901,6800	1.082.753	,00
04/5/2004	2945,0200	-0,13%	2956,7100	2956,7100	2935,6300	748.206	,00
03/5/2004	2948,9000	1,07%	2904,8900	2949,8300	2901,2500	750.419	,00
30/4/2004	2917,6400	-1,02%	2943,2800	2944,3400	2909,2500	1.191.781	,00
29/4/2004	2947,6500	-0,44%	2952,6500	2966,4000	2930,0300	1.059.257	,00
28/4/2004	2960,7700	1,24%	2932,9900	2960,7700	2931,8100	911.268	,00
27/4/2004	2924,5400	-0,35%	2931,7700	2937,2900	2916,6500	1.008.795	,00
26/4/2004	2934,8300	0,50%	2911,2100	2937,8600	2909,6500	773.657	,00
23/4/2004	2920,2400	0,35%	2931,9200	2948,0600	2912,4100	1.253.460	,00
22/4/2004	2909,9700	1,35%	2877,4500	2917,3800	2876,4000	2.333.337	,00
21/4/2004	2871,1900	0,49%	2844,2900	2872,0500	2839,1100	829.345	,00
20/4/2004	2857,2600	0,73%	2846,9900	2857,2600	2838,4800	1.611.932	,00
19/4/2004	2836,6000	-0,97%	2860,2400	2866,5300	2833,0300	704.239	,00
16/4/2004	2864,2600	0,89%	2834,9000	2865,5400	2834,8800	923.838	,00
15/4/2004	2839,1000	0,06%	2840,0000	2848,6200	2830,8700	879.537	,00
14/4/2004	2837,4300	-1,43%	2851,2200	2851,8400	2832,7000	1.627.437	,00
13/4/2004	2878,4500	0,99%	2860,1800	2882,3200	2856,4200	779.470	,00
08/4/2004	2850,3000	1,45%	2816,7400	2850,3000	2816,7400	651.067	,00
07/4/2004	2809,6000	0,18%	2810,9900	2817,3000	2795,3200	754.588	,00
06/4/2004	2804,4600	-0,18%	2806,8300	2824,1000	2798,6500	1.042.822	,00
05/4/2004	2809,4100	1,92%	2776,8800	2810,5500	2776,8800	900.606	,00
02/4/2004	2756,4400	0,49%	2748,3200	2774,0000	2748,3200	736.130	,00
01/4/2004	2743,0100	-0,15%	2759,0300	2768,1700	2734,7100	749.938	,00
31/3/2004	2747,0900	-0,20%	2752,2000	2767,3200	2738,5500	1.116.555	,00
30/3/2004	2752,5900	-0,04%	2750,8100	2768,7600	2742,3900	1.529.001	,00
29/3/2004	2753,6600	2,25%	2698,3800	2756,1500	2694,3000	1.364.065	,00
26/3/2004	2693,0100	1,55%	2679,2600	2698,2100	2670,7000	1.373.431	,00
24/3/2004	2651,8400	-0,47%	2674,2500	2681,2300	2642,1300	1.006.082	,00
23/3/2004	2664,4200	1,22%	2635,3600	2668,3200	2617,1000	1.757.974	,00
22/3/2004	2632,2900	-4,21%	2707,9400	2707,9400	2626,1400	2.107.712	,00
19/3/2004	2747,8700	-0,83%	2772,3600	2776,5500	2730,8400	1.615.852	,00
18/3/2004	2770,9000	-0,47%	2784,7000	2795,1000	2751,5400	1.524.500	,00
17/3/2004	2783,8800	0,74%	2786,1800	2790,0600	2768,6500	1.350.696	,00
16/3/2004	2763,4400	0,68%	2740,7800	2769,2100	2707,2800	1.352.973	,00
15/3/2004	2744,8500	-2,48%	2804,1900	2804,1900	2738,3000	2.133.071	,00
12/3/2004	2814,7400	0,36%	2775,3600	2825,0400	2772,8300	1.912.364	,00
11/3/2004	2804,5800	-2,61%	2843,7300	2843,7300	2777,9800	1.878.633	,00
10/3/2004	2879,7100	-0,51%	2889,9700	2904,5400	2871,5900	1.175.167	,00
09/3/2004	2894,5900	-1,21%	2937,7700	2938,4600	2884,3700	1.068.184	,00
08/3/2004	2929,9300	0,84%	2970,2600	2979,9100	2921,4000	1.322.753	,00
05/3/2004	2905,4200	0,83%	2890,8700	2954,2900	2890,8700	8.165.346	,00
04/3/2004	2881,5500	1,37%	2844,1300	2885,3000	2844,1300	1.295.500	,00
03/3/2004	2842,5700	-0,35%	2851,0800	2852,6100	2827,1700	1.353.174	,00
02/3/2004	2852,4500	0,04%	2848,8500	2868,3500	2839,5400	1.884.596	,00
01/3/2004	2851,4200	0,00%	2864,1900	2875,4200	2847,2400	3.753.987	,00
27/2/2004	2851,3400	1,36%	2827,6000	2856,1600	2827,5200	1.625.255	,00
26/2/2004	2813,1500	1,03%	2786,5100	2817,5600	2763,6800	950.329	,00
25/2/2004	2784,3700	-1,65%	2828,3300	2829,1800	2776,1500	1.487.545	,00
24/2/2004	2831,1700	-2,05%	2886,1800	2887,4300	2826,2500	1.345.644	,00
20/2/2004	2890,3400	-0,14%	2886,5300	2901,6800	2883,6800	959.145	,00
19/2/2004	2894,5300	-0,68%	2914,9100	2930,0100	2887,8500	1.525.911	,00
18/2/2004	2914,3400	0,29%	2907,2300	2916,9400	2898,8100	2.486.334	,00
17/2/2004	2905,9600	0,28%	2898,7200	2929,5800	2897,7300	1.337.972	,00
16/2/2004	2897,9400	-0,04%	2896,0000	2901,6400	2880,0000	1.300.898	,00
13/2/2004	2899,1800	-0,38%	2915,0500	2915,2500	2892,5700	1.112.103	,00
12/2/2004	2910,2700	0,68%	2908,3400	2920,7600	2904,0000	1.666.106	,00
11/2/2004	2890,5500	1,14%	2864,3900	2891,9200	2855,3000	1.070.871	,00
10/2/2004	2858,0600	0,52%	2839,8700	2858,2800	2812,2800	1.234.363	,00
09/2/2004	2843,1400	-1,17%	2887,1700	2903,2500	2837,5500	1.456.920	,00
06/2/2004	2876,7000	-0,45%	2897,8600	2911,2400	2868,2500	2.043.467	,00
05/2/2004	2889,8100	1,47%	2855,2300	2890,3400	2855,2300	1.287.603	,00
04/2/2004	2848,0600	-0,15%	2843,7200	2868,1500	2840,9300	1.879.599	,00
03/2/2004	2852,3100	-0,96%	2879,6400	2879,8300	2843,3700	1.689.145	,00
02/2/2004	2879,9500	0,18%	2881,8000	2907,4800	2873,8400	1.972.815	,00
30/1/2004	2874,7100	1,81%	2833,7800	2889,6000	2833,7800	2.700.225	,00
29/1/2004	2823,6700	-0,83%	2820,3700	2842,2100	2795,8200	2.105.084	,00
28/1/2004	2847,1600	-1,49%	2875,5800	2884,4200	2841,9600	2.102.185	,00
27/1/2004	2890,2700	0,40%	2878,6800	2911,9000	2875,6600	1.915.582	,00
26/1/2004	2878,7300	-2,29%	2917,3700	2930,8000	2867,8500	2.133.136	,00
23/1/2004	2946,0800	-0,22%	2945,7700	2958,4700	2922,8800	1.916.796	,00
22/1/2004	2952,7200	0,09%	2964,5000	2993,3400	2939,8300	2.786.637	,00
21/1/2004	2950,0700	2,30%	2885,5900	2964,3000	2883,3400	2.711.434	,00
20/1/2004	2883,8000	-1,41%	2913,2500	2923,3000	2879,9900	2.411.577	,00
19/1/2004	2925,0100	-1,24%	2968,6800	2983,5000	2917,7200	3.273.989	,00
16/1/2004	2961,6500	0,54%	2947,5000	2967,3400	2926,1400	1.834.100	,00
15/1/2004	2945,7600	-0,08%	2952,8200	2984,9900	2937,0000	3.607.990	,00
14/1/2004	2948,0400	1,79%	2903,0800	2948,7700	2896,8100	3.096.209	,00
13/1/2004	2896,2700	2,17%	2843,9800	2899,8100	2843,9800	3.185.993	,00
12/1/2004	2834,7100	-0,06%	2836,4000	2840,1100	2803,8900	1.619.649	,00
09/1/2004	2836,4000	-0,42%	2846,3900	2857,3000	2826,7100	2.739.967	,00
08/1/2004	2848,4300	0,99%	2826,4100	2860,7700	2810,7900	2.495.011	,00
07/1/2004	2820,6100	1,68%	2794,7300	2826,1100	2782,3200	3.240.339	,00
05/1/2004	2774,0300	1,43%	2748,6600	2774,5000	2743,4100	2.744.596	,00
02/1/2004	2734,7900	2,47%	2666,7900	2738,9900	2666,3400	2.989.053	,00
31/12/2003	2668,9800	0,52%	2664,0100	2672,5900	2650,3900	3.205.698	,00
30/12/2003	2655,2400	2,13%	2609,1200	2655,2400	2609,1200	1.757.941	,00
29/12/2003	2599,7600	0,20%	2591,6600	2612,3200	2590,3700	889.567	,00
24/12/2003	2594,5300	0,37%	2588,5400	2595,4000	2581,9000	625.215	,00
23/12/2003	2584,8800	-0,08%	2588,6100	2588,6100	2572,6600	720.670	,00
22/12/2003	2586,9400	0,02%	2590,4800	2607,2700	2580,9500	1.518.681	,00
19/12/2003	2586,5500	1,32%	2560,5900	2589,7400	2560,5900	12.223.960	,00
18/12/2003	2552,7800	0,29%	2546,4800	2553,3300	2542,3400	1.008.736	,00
17/12/2003	2545,4200	0,20%	2539,9900	2548,5900	2521,7200	2.269.402	,00
16/12/2003	2540,3000	-1,17%	2565,6600	2565,6600	2534,7400	12.349.508	,00
15/12/2003	2570,2500	-0,45%	2599,3700	2607,3200	2561,3100	1.974.473	,00
12/12/2003	2581,8700	0,45%	2573,4600	2589,8500	2573,4600	1.507.468	,00
11/12/2003	2570,3700	0,12%	2565,1200	2576,2100	2564,0600	1.111.946	,00
10/12/2003	2567,2300	0,06%	2568,6500	2570,7700	2554,7400	1.304.854	,00
09/12/2003	2565,7000	1,04%	2547,5500	2566,8400	2547,3000	2.054.429	,00
08/12/2003	2539,3800	-0,55%	2547,1400	2549,8800	2528,9800	1.562.628	,00
05/12/2003	2553,3800	-0,39%	2558,4500	2568,7800	2548,6500	1.371.977	,00
04/12/2003	2563,4100	-0,20%	2565,7000	2575,5400	2560,1700	3.260.862	,00
03/12/2003	2568,4300	0,96%	2545,6500	2573,0900	2545,0200	2.218.959	,00
02/12/2003	2544,0900	0,67%	2531,1100	2549,0200	2531,0100	1.376.944	,00
01/12/2003	2527,0800	-0,19%	2536,8700	2545,2800	2521,3400	820.983	,00
28/11/2003	2531,9100	-0,57%	2542,0200	2549,6800	2526,2200	1.188.163	,00
27/11/2003	2546,4400	0,47%	2539,9900	2556,8400	2539,9800	1.445.848	,00
26/11/2003	2534,4800	0,00%	2511,5500	2534,4800	2511,5500	1.352.293	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%