Συνεχης ενημερωση

ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)

0,0350 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/2/2005	6,1600	-1,75%	6,4900	6,6000	6,1600	26.550	168.819,70
16/2/2005	6,2700	-3,39%	6,6000	6,8200	6,1600	42.935	280.580,80
15/2/2005	6,4900	5,36%	6,2700	6,6000	6,1600	25.345	163.365,30
14/2/2005	6,1600	-8,20%	6,7100	6,8200	6,0500	46.722	298.874,31
11/2/2005	6,7100	-3,17%	6,9300	6,9300	6,6000	38.697	263.568,80
10/2/2005	6,9300	-1,56%	7,0400	7,2600	6,8200	49.483	348.350,40
09/2/2005	7,0400	0,00%	7,1500	7,4800	6,9300	76.936	545.482,80
08/2/2005	7,0400	3,23%	6,8200	7,7000	6,8200	173.596	1.262.477,43
07/2/2005	6,8200	10,71%	6,3800	6,9300	6,3800	73.102	490.371,30
04/2/2005	6,1600	0,00%	6,2700	6,3800	6,0500	29.865	186.126,70
03/2/2005	6,1600	1,82%	6,0500	6,2700	5,8300	38.024	230.574,70
02/2/2005	6,0500	-6,78%	6,4900	6,6000	5,9400	32.231	203.139,90
01/2/2005	6,4900	-1,67%	6,7100	6,9300	6,4900	38.073	253.352,80
31/1/2005	6,6000	3,45%	6,3800	6,9300	6,3800	81.034	539.107,30
28/1/2005	6,3800	-3,33%	6,4900	6,6000	6,1600	49.801	320.200,60
27/1/2005	6,6000	1,69%	6,7100	6,9300	6,3800	88.499	584.787,10
26/1/2005	6,4900	13,46%	5,8300	6,6000	5,8300	103.514	645.848,90
25/1/2005	5,7200	4,00%	5,6100	5,8300	5,5000	52.371	295.205,20
24/1/2005	5,5000	2,04%	5,3900	5,6100	5,2800	19.740	107.811,70
21/1/2005	5,3900	0,00%	5,3900	5,6100	5,2800	27.779	150.707,10
20/1/2005	5,3900	-2,00%	5,2800	5,7200	5,2800	42.677	233.786,20
19/1/2005	5,5000	0,00%	5,5000	5,7200	5,2800	32.487	180.117,50
18/1/2005	5,5000	-5,66%	5,9400	5,9400	5,2800	118.162	663.294,70
17/1/2005	5,8300	8,16%	5,7200	6,1600	5,6100	160.183	933.017,90
14/1/2005	5,3900	8,89%	5,0600	5,8300	4,9500	89.961	490.609,40
13/1/2005	4,9500	15,38%	4,6200	5,0600	4,5100	141.656	695.410,80
12/1/2005	4,2900	18,18%	3,7400	4,2900	3,7400	108.284	451.834,30
11/1/2005	3,6300	-10,81%	4,1800	4,1800	3,4100	125.314	453.856,00
10/1/2005	4,0700	-19,57%	5,0600	5,0600	4,0700	227.296	954.841,60
07/1/2005	5,0600	-2,13%	5,1700	5,2800	4,9500	44.642	229.270,21
05/1/2005	5,1700	-4,08%	5,2800	5,3900	5,0600	41.352	215.938,70
04/1/2005	5,3900	-3,92%	5,6100	5,8300	5,2800	35.445	194.389,70
03/1/2005	5,6100	-12,07%	6,2700	6,2700	5,3900	64.978	379.458,10
31/12/2004	6,3800	9,43%	5,9400	6,3800	5,8300	39.443	243.233,70
30/12/2004	5,8300	-5,36%	6,1600	6,3800	5,8300	52.721	324.775,40
29/12/2004	6,1600	12,00%	5,3900	6,2700	5,3900	76.156	449.044,00
28/12/2004	5,5000	0,00%	5,6100	5,6100	5,2800	37.714	204.711,78
27/12/2004	5,5000	4,17%	5,3900	5,6100	5,1700	43.104	230.747,20
24/12/2004	5,2800	2,13%	5,2800	5,3900	4,9500	48.810	251.557,50
23/12/2004	5,1700	-12,96%	5,8300	5,8300	4,9500	184.849	958.486,70
22/12/2004	5,9400	-1,82%	6,0500	6,3800	5,8300	38.457	236.818,80
21/12/2004	6,0500	3,77%	5,8300	6,1600	5,8300	54.863	331.360,50
20/12/2004	5,8300	-15,87%	6,9300	6,9300	5,8300	199.247	1.180.029,90
17/12/2004	6,9300	-4,55%	7,2600	7,2600	6,9300	15.788	112.267,60
16/12/2004	7,2600	3,13%	6,9300	7,3700	6,9300	74.931	527.226,10
15/12/2004	7,0400	-1,54%	7,0400	7,2600	6,9300	13.122	92.788,40
14/12/2004	7,1500	-2,99%	7,4800	7,5900	7,1500	22.681	167.997,20
13/12/2004	7,3700	1,52%	7,2600	7,4800	7,2600	24.704	182.648,90
10/12/2004	7,2600	0,00%	7,2600	7,3700	7,1500	7.762	56.678,90
09/12/2004	7,2600	-1,49%	7,2600	7,4800	7,1500	14.221	104.060,90
08/12/2004	7,3700	0,00%	7,3700	7,4800	7,0400	25.034	183.205,50
07/12/2004	7,3700	1,52%	7,1500	7,4800	7,1500	16.191	118.804,20
06/12/2004	7,2600	3,13%	7,0400	7,5900	7,0400	31.218	230.352,50
03/12/2004	7,0400	-3,03%	7,3700	7,3700	7,0400	17.319	125.373,30
02/12/2004	7,2600	4,76%	7,0400	7,3700	6,9300	36.151	262.565,60
01/12/2004	6,9300	0,00%	6,9300	6,9300	6,8200	14.210	98.255,50
30/11/2004	6,9300	-1,56%	6,9300	7,1500	6,9300	14.063	98.086,90
29/11/2004	7,0400	1,59%	6,9300	7,1500	6,9300	26.193	184.312,80
26/11/2004	6,9300	-1,56%	7,0400	7,0400	6,8200	10.994	76.309,20
25/11/2004	7,0400	0,00%	7,0400	7,1500	6,9300	13.280	94.129,70
24/11/2004	7,0400	0,00%	7,1500	7,1500	6,9300	12.330	86.877,00
23/11/2004	7,0400	-4,48%	7,2600	7,4800	6,9300	13.898	99.513,80
22/11/2004	7,3700	-4,29%	7,3700	7,4800	7,2600	11.715	86.577,20
19/11/2004	7,7000	0,00%	7,7000	7,9200	7,5900	10.530	81.082,20
18/11/2004	7,7000	0,00%	7,7000	7,9200	7,5900	18.148	140.703,50
17/11/2004	7,7000	1,45%	7,5900	7,9200	7,5900	15.349	118.271,60
16/11/2004	7,5900	0,00%	7,5900	7,7000	7,4800	18.226	138.235,30
15/11/2004	7,5900	-1,43%	7,7000	7,9200	7,4800	17.068	131.665,40
12/11/2004	7,7000	-1,41%	7,9200	8,0300	7,4800	56.100	441.759,70
11/11/2004	7,8100	9,23%	7,1500	7,9200	7,1500	59.518	453.022,20
10/11/2004	7,1500	3,17%	6,9300	7,2600	6,9300	51.373	366.540,10
09/11/2004	6,9300	-1,56%	7,1500	7,1500	6,9300	14.787	103.180,00
08/11/2004	7,0400	0,00%	7,0400	7,1500	6,9300	26.526	188.440,30
05/11/2004	7,0400	1,59%	7,0400	7,1500	6,9300	36.749	259.697,10
04/11/2004	6,9300	1,61%	6,8200	6,9300	6,8200	18.187	125.600,10
03/11/2004	6,8200	-1,59%	6,9300	7,0400	6,7100	21.804	149.149,70
02/11/2004	6,9300	3,28%	6,8200	7,0400	6,7100	41.001	285.446,60
01/11/2004	6,7100	0,00%	6,6000	6,9300	6,6000	16.445	110.877,70
29/10/2004	6,7100	0,00%	6,7100	6,8200	6,6000	9.680	64.772,90
27/10/2004	6,7100	1,67%	6,6000	6,9300	6,4900	71.217	486.757,50
26/10/2004	6,6000	7,14%	6,1600	6,6000	6,0500	28.715	183.885,60
25/10/2004	6,1600	-3,45%	6,3800	6,3800	6,1600	16.373	102.684,30
22/10/2004	6,3800	-1,69%	6,6000	6,6000	6,2700	18.767	120.404,50
21/10/2004	6,4900	1,72%	6,4900	6,7100	6,3800	29.728	193.274,30
20/10/2004	6,3800	7,41%	5,8300	6,6000	5,8300	33.865	211.007,50
19/10/2004	5,9400	3,85%	5,8300	6,0500	5,8300	14.292	52.109,70
18/10/2004	5,7200	-3,70%	5,9400	5,9400	5,7200	31.882	186.599,90
15/10/2004	5,9400	-5,26%	6,2700	6,2700	5,9400	33.153	202.266,33
14/10/2004	6,2700	0,00%	6,2700	6,3800	6,2700	10.615	67.530,40
13/10/2004	6,2700	0,00%	6,3800	6,4900	6,2700	20.571	130.093,52
12/10/2004	6,2700	-5,00%	6,4900	6,6000	6,2700	16.621	106.048,10
11/10/2004	6,6000	-3,23%	6,9300	6,9300	6,4900	14.500	96.174,10
08/10/2004	6,8200	-1,59%	6,9300	7,0400	6,8200	20.518	141.667,60
07/10/2004	6,9300	-3,08%	7,1500	7,2600	6,9300	15.239	107.750,60
06/10/2004	7,1500	0,00%	7,1500	7,2600	6,9300	15.363	109.483,20
05/10/2004	7,1500	4,84%	6,9300	7,2600	6,8200	37.685	265.504,80
04/10/2004	6,8200	1,64%	6,8200	6,9300	6,7100	13.694	93.425,40
01/10/2004	6,7100	3,39%	6,6000	6,7100	6,4900	9.626	63.418,40
30/9/2004	6,4900	-3,28%	6,8200	6,8200	6,4900	14.229	93.856,70
29/9/2004	6,7100	3,39%	6,6000	6,8200	6,6000	21.486	143.923,40
28/9/2004	6,4900	7,27%	5,9400	6,6000	5,9400	25.361	163.057,10
27/9/2004	6,0500	-6,78%	6,3800	6,3800	6,0500	19.691	122.355,10
24/9/2004	6,4900	-3,28%	6,7100	6,8200	6,3800	16.601	108.493,80
23/9/2004	6,7100	-1,61%	6,7100	6,8200	6,6000	12.248	81.736,30
22/9/2004	6,8200	-1,59%	6,9300	6,9300	6,7100	18.966	129.423,20
21/9/2004	6,9300	0,00%	6,9300	6,9300	6,8200	10.133	70.033,40
20/9/2004	6,9300	0,00%	6,9300	7,0400	6,9300	11.803	82.159,10
17/9/2004	6,9300	0,00%	6,9300	7,0400	6,9300	14.329	99.738,00
16/9/2004	6,9300	-1,56%	7,0400	7,1500	6,9300	9.408	65.629,50
15/9/2004	7,0400	0,00%	7,0400	7,2600	6,9300	15.991	113.831,20
14/9/2004	7,0400	-4,48%	7,3700	7,3700	7,0400	10.892	78.814,16
13/9/2004	7,3700	-1,47%	7,4800	7,5900	7,3700	10.881	81.024,80
10/9/2004	7,4800	1,49%	7,4800	7,7000	7,4800	14.908	111.980,30
09/9/2004	7,3700	-2,90%	7,3700	7,5900	7,3700	8.456	63.130,60
08/9/2004	7,5900	-1,43%	7,8100	7,8100	7,4800	13.230	101.322,50
07/9/2004	7,7000	2,94%	7,4800	7,8100	7,2600	23.075	175.099,10
06/9/2004	7,4800	-4,23%	7,8100	7,8100	7,2600	18.169	136.805,70
03/9/2004	7,8100	-1,39%	8,0300	8,0300	7,8100	8.987	70.428,40
02/9/2004	7,9200	0,00%	7,9200	8,0300	7,9200	18.392	145.975,20
01/9/2004	7,9200	-1,37%	8,0300	8,0300	7,9200	9.503	75.378,00
31/8/2004	8,0300	1,39%	7,9200	8,0300	7,8100	13.580	107.294,90
30/8/2004	7,9200	0,00%	7,9200	8,0300	7,9200	8.697	69.019,20
27/8/2004	7,9200	-2,70%	8,1400	8,1400	7,9200	15.613	125.751,80
26/8/2004	8,1400	0,00%	8,1400	8,4700	8,1400	9.989	82.884,90
25/8/2004	8,1400	1,37%	8,1400	8,3600	8,0300	15.784	129.747,20
24/8/2004	8,0300	1,39%	8,0300	8,0300	7,9200	14.059	112.200,40
23/8/2004	7,9200	1,41%	7,9200	8,0300	7,8100	13.194	104.373,40
20/8/2004	7,8100	-1,39%	7,9200	8,0300	7,8100	10.868	85.042,90
19/8/2004	7,9200	-1,37%	8,1400	8,1400	7,9200	15.915	127.659,30
18/8/2004	8,0300	-2,67%	8,2500	8,3600	8,0300	14.752	119.530,80
17/8/2004	8,2500	0,00%	8,2500	8,4700	8,1400	11.029	92.605,60
16/8/2004	8,2500	-5,06%	8,6900	8,8000	8,1400	11.974	100.720,00
12/8/2004	8,6900	-2,47%	8,9100	9,0200	8,6900	19.536	173.325,80
11/8/2004	8,9100	0,00%	9,0200	9,0200	8,8000	14.175	125.886,50
10/8/2004	8,9100	-2,41%	9,1300	9,1300	8,8000	16.035	143.946,70
09/8/2004	9,1300	0,00%	9,0200	9,1300	8,9100	17.965	163.310,10
06/8/2004	9,1300	2,47%	8,9100	9,2400	8,5800	29.720	266.743,70
05/8/2004	8,9100	-1,22%	9,1300	9,2400	8,9100	23.949	216.978,40
04/8/2004	9,0200	-2,38%	9,2400	9,2400	9,0200	23.742	215.509,20
03/8/2004	9,2400	0,00%	9,2400	9,5700	9,1300	21.433	200.731,00
02/8/2004	9,2400	-3,45%	9,5700	9,7900	9,1300	44.957	425.477,30
30/7/2004	9,5700	-2,25%	9,9000	10,1200	9,4600	35.765	347.324,40
29/7/2004	9,7900	3,49%	9,5700	10,0100	9,4600	50.902	496.526,70
28/7/2004	9,4600	1,18%	9,6800	10,2300	9,3500	90.930	893.447,00
27/7/2004	9,3500	7,59%	8,8000	9,3500	8,8000	68.085	617.111,30
26/7/2004	8,6900	8,22%	8,0300	8,9100	8,0300	59.604	506.108,60
23/7/2004	8,0300	4,29%	7,8100	8,1400	7,8100	28.865	229.288,30
22/7/2004	7,7000	-4,11%	7,9200	7,9200	7,5900	23.071	177.962,00
21/7/2004	8,0300	2,82%	7,8100	8,1400	7,7000	41.684	330.431,30
20/7/2004	7,8100	2,90%	7,8100	7,8100	7,3700	27.129	202.104,20
19/7/2004	7,5900	-2,82%	7,8100	7,9200	7,4800	19.196	146.473,70
16/7/2004	7,8100	-2,74%	8,0300	8,0300	7,7000	26.393	207.217,70
15/7/2004	8,0300	-3,95%	8,3600	8,5800	7,8100	35.827	289.413,10
14/7/2004	8,3600	-2,56%	8,5800	8,6900	8,2500	15.907	134.778,90
13/7/2004	8,5800	-2,50%	8,8000	9,0200	8,4700	13.960	121.647,00
12/7/2004	8,8000	-1,23%	8,9100	9,1300	8,8000	15.881	,00
09/7/2004	8,9100	2,53%	8,8000	8,9100	8,6900	21.169	186.059,50
08/7/2004	8,6900	1,28%	8,5800	8,9100	8,5800	18.960	165.113,90
07/7/2004	8,5800	0,00%	8,6900	8,9100	8,4700	18.016	155.866,70
06/7/2004	8,5800	0,00%	8,5800	8,6900	8,3600	13.482	114.542,30
05/7/2004	8,5800	-2,50%	9,1300	9,1300	8,5800	14.184	124.762,90
02/7/2004	8,8000	2,56%	8,4700	9,1300	8,4700	33.077	291.021,20
01/7/2004	8,5800	2,63%	8,5800	8,9100	8,4700	33.695	290.100,10
30/6/2004	8,3600	-1,30%	8,4700	8,8000	8,1400	43.276	365.003,20
29/6/2004	8,4700	-4,94%	8,9100	9,1300	8,3600	33.873	294.917,20
28/6/2004	8,9100	5,19%	8,4700	9,1300	8,1400	39.120	342.076,40
25/6/2004	8,4700	-4,94%	8,9100	9,1300	8,3600	60.825	531.744,50
24/6/2004	8,9100	-6,90%	9,5700	9,9000	8,6900	116.871	1.052.276,60
23/6/2004	9,5700	-2,25%	10,0100	10,0100	9,4600	42.048	403.949,70
22/6/2004	9,7900	-1,11%	9,9000	10,1200	9,7900	30.134	298.984,20
21/6/2004	9,9000	-2,17%	10,1200	10,4500	9,7900	40.858	411.087,00
18/6/2004	10,1200	0,00%	10,2300	10,3400	10,0100	20.304	206.331,80
17/6/2004	10,1200	0,00%	10,1200	10,2300	9,9000	30.433	306.673,50
16/6/2004	10,1200	-2,13%	10,3400	10,5600	10,1200	43.630	451.444,80
15/6/2004	10,3400	-1,05%	10,4500	10,7800	10,2300	23.170	242.119,00
14/6/2004	10,4500	-5,00%	10,8900	10,8900	10,4500	20.304	217.231,30
11/6/2004	11,0000	-0,99%	11,1100	11,2200	10,8900	17.892	197.771,50
10/6/2004	11,1100	-0,98%	11,2200	11,6600	11,0000	33.562	378.763,30
09/6/2004	11,2200	-2,86%	11,4400	11,9900	11,1100	26.728	306.963,30
08/6/2004	11,5500	2,94%	11,2200	11,7700	10,8900	41.837	475.054,90
07/6/2004	11,2200	-3,77%	11,7700	11,7700	11,1100	29.546	337.183,90
04/6/2004	11,6600	-2,75%	12,1000	12,3200	11,5500	32.277	386.276,30
03/6/2004	11,9900	0,93%	12,1000	12,3200	11,5500	743.251	8.828.041,20
02/6/2004	11,8800	-1,82%	12,3200	12,6500	11,6600	39.980	484.641,60
01/6/2004	12,1000	6,80%	11,4400	12,3200	11,3300	68.465	812.543,81
28/5/2004	11,3300	1,98%	11,3300	11,8800	10,8900	69.587	796.298,10
27/5/2004	11,1100	10,99%	10,1200	11,2200	10,0100	1.473.178	14.938.695,60
26/5/2004	10,0100	1,11%	10,1200	10,4500	9,9000	47.796	483.715,30
25/5/2004	9,9000	-6,25%	10,4500	10,4500	9,7900	25.821	260.383,40
24/5/2004	10,5600	-2,04%	10,7800	10,8900	10,4500	7.380	78.677,50
21/5/2004	10,7800	1,03%	10,6700	10,8900	10,5600	7.901	84.812,30
20/5/2004	10,6700	-2,02%	10,8900	10,8900	10,5600	12.073	129.272,90
19/5/2004	10,8900	1,02%	11,1100	11,1100	10,7800	26.066	285.254,20
18/5/2004	10,7800	-1,01%	11,2200	11,2200	10,7800	16.647	181.622,40
17/5/2004	10,8900	-3,88%	11,0000	11,3300	10,8900	21.877	240.590,80
14/5/2004	11,3300	-3,74%	12,1000	12,1000	11,3300	21.179	246.008,60
13/5/2004	11,7700	3,88%	11,3300	11,9900	11,2200	26.541	307.109,10
12/5/2004	11,3300	-3,74%	11,7700	11,7700	11,3300	12.996	149.587,30
11/5/2004	11,7700	0,94%	11,7700	11,9900	11,6600	8.786	103.738,50
10/5/2004	11,6600	-2,75%	11,5500	11,8800	11,3300	13.562	157.745,20
07/5/2004	11,9900	0,00%	12,1000	12,3200	11,7700	18.388	221.161,00
06/5/2004	11,9900	-3,54%	12,4300	12,6500	11,9900	16.833	204.200,20
05/5/2004	12,4300	-2,59%	12,9800	12,9800	12,4300	23.345	293.777,00
04/5/2004	12,7600	-2,52%	13,2000	13,3100	12,7600	13.630	176.668,10
03/5/2004	13,0900	5,31%	12,4300	13,3100	12,2100	48.804	628.705,50
30/4/2004	12,4300	-3,42%	12,6500	12,8700	12,4300	17.987	226.834,90
29/4/2004	12,8700	-2,50%	12,9800	13,2000	12,7600	16.975	219.899,90
28/4/2004	13,2000	-0,83%	13,2000	13,4200	13,0900	12.067	158.912,60
27/4/2004	13,3100	0,00%	13,3100	13,6400	13,0900	24.721	331.044,40
26/4/2004	13,3100	2,54%	12,7600	13,3100	12,7600	13.857	179.705,50
23/4/2004	12,9800	0,85%	13,2000	13,3100	12,8700	14.371	187.746,70
22/4/2004	12,8700	0,00%	12,7600	13,3100	12,7600	12.914	167.938,00
21/4/2004	12,8700	-1,68%	12,7600	12,9800	12,7600	9.473	121.979,70
20/4/2004	13,0900	-1,65%	13,3100	13,3100	12,8700	11.639	151.815,50
19/4/2004	13,3100	-0,82%	13,5300	13,6400	13,0900	8.583	114.665,70
16/4/2004	13,4200	5,17%	12,8700	13,4200	12,7600	16.096	212.558,20
15/4/2004	12,7600	0,87%	12,8700	12,9800	12,5400	4.281	54.738,60
14/4/2004	12,6500	-4,17%	13,3100	13,3100	12,5400	10.771	139.350,10
13/4/2004	13,2000	2,56%	13,3100	13,4200	13,0900	14.572	192.729,00
08/4/2004	12,8700	3,54%	12,5400	12,9800	12,4300	11.244	143.978,80
07/4/2004	12,4300	0,00%	12,7600	12,7600	12,2100	10.824	134.680,55
06/4/2004	12,4300	-1,74%	12,6500	13,0900	12,4300	11.188	142.453,70
05/4/2004	12,6500	-2,54%	12,9800	13,2000	12,4300	9.921	127.792,60
02/4/2004	12,9800	-3,28%	13,6400	13,6400	12,8700	12.528	165.635,50
01/4/2004	13,4200	0,00%	13,6400	14,0800	13,4200	22.723	311.300,90
31/3/2004	13,4200	3,39%	12,9800	13,7500	12,7600	35.475	475.161,30
30/3/2004	12,9800	0,85%	12,9800	13,4200	12,6500	29.428	382.567,40
29/3/2004	12,8700	6,36%	12,2100	12,9800	11,9900	31.250	390.219,60
26/3/2004	12,1000	3,77%	12,1000	12,4300	11,9900	18.245	220.688,40
24/3/2004	11,6600	1,92%	11,6600	11,7700	11,2200	21.325	245.680,00
23/3/2004	11,4400	0,97%	11,3300	11,7700	11,2200	27.397	315.598,70
22/3/2004	11,3300	-13,45%	12,4300	12,4300	11,0000	54.273	632.005,70
19/3/2004	13,0900	-4,03%	13,6400	13,6400	12,7600	35.871	465.478,80
18/3/2004	13,6400	-5,34%	14,3000	14,3000	13,2000	41.545	568.824,40
17/3/2004	14,4100	0,00%	14,4100	14,9600	14,0800	37.299	542.222,00
16/3/2004	14,4100	-2,96%	14,6300	14,6300	14,1900	18.473	266.746,30
15/3/2004	14,8500	-4,93%	15,6200	15,6200	14,5200	19.055	283.389,90
12/3/2004	15,6200	0,00%	15,1800	15,6200	14,9600	17.220	263.865,70
11/3/2004	15,6200	-1,39%	15,2900	15,6200	14,6300	31.993	484.248,00
10/3/2004	15,8400	0,00%	15,6200	15,8400	15,4000	13.258	207.141,60
09/3/2004	15,8400	-0,69%	15,6200	15,9500	15,2900	23.012	361.091,50
08/3/2004	15,9500	0,69%	16,5000	16,6100	15,4000	30.759	488.842,80
05/3/2004	15,8400	1,41%	15,8400	16,1700	15,7300	27.841	444.531,20
04/3/2004	15,6200	2,16%	15,1800	15,6200	15,1800	12.062	186.708,20
03/3/2004	15,2900	3,73%	15,4000	15,6200	15,1800	35.780	552.065,40
02/3/2004	14,7400	0,75%	14,7400	14,8500	14,4100	6.354	93.565,30
01/3/2004	14,6300	0,00%	14,8500	14,9600	14,6300	11.276	167.165,10
27/2/2004	14,6300	0,76%	14,8500	14,9600	14,5200	11.732	173.236,70
26/2/2004	14,5200	0,00%	14,5200	14,7400	14,4100	16.361	238.438,00
25/2/2004	14,5200	-2,22%	14,5200	14,8500	14,4100	18.390	268.997,10
24/2/2004	14,8500	-1,46%	15,0700	15,1800	14,4100	30.212	448.049,60
20/2/2004	15,0700	0,00%	14,9600	15,2900	14,7400	18.402	277.295,80
19/2/2004	15,0700	-3,52%	15,4000	15,8400	14,9600	15.141	230.806,70
18/2/2004	15,6200	-0,70%	15,8400	15,9500	15,4000	14.162	221.425,28
17/2/2004	15,7300	-2,72%	16,2800	16,5000	15,7300	16.140	258.100,20
16/2/2004	16,1700	-2,65%	16,6100	16,6100	16,1700	10.704	174.974,80
13/2/2004	16,6100	0,00%	16,6100	16,8300	16,3900	20.425	339.735,10
12/2/2004	16,6100	4,14%	16,1700	16,7200	16,0600	32.297	527.954,90
11/2/2004	15,9500	0,69%	15,8400	16,1700	15,7300	24.892	397.558,70
10/2/2004	15,8400	1,41%	15,7300	16,1700	15,5100	22.155	,00
09/2/2004	15,6200	-0,70%	16,1700	16,3900	15,6200	33.342	531.905,50
06/2/2004	15,7300	-6,54%	16,9400	17,1600	15,0700	61.056	980.201,80
05/2/2004	16,8300	-0,65%	16,9400	17,0500	16,3900	40.936	683.390,20
04/2/2004	16,9400	-3,75%	17,3800	17,6000	16,7200	19.228	328.906,00
03/2/2004	17,6000	0,00%	17,4900	17,8200	17,2700	12.934	225.797,36
02/2/2004	17,6000	-1,23%	17,9300	18,1500	17,6000	14.248	254.894,76
30/1/2004	17,8200	1,25%	17,6000	18,1500	17,6000	45.634	818.799,20
29/1/2004	17,6000	-1,23%	17,4900	17,9300	17,3800	12.774	226.529,60
28/1/2004	17,8200	1,25%	17,6000	18,3700	17,4900	40.644	723.813,00
27/1/2004	17,6000	-1,84%	17,9300	18,4800	17,6000	16.320	291.761,70
26/1/2004	17,9300	-4,68%	18,3700	18,5900	17,8200	17.489	320.323,40
23/1/2004	18,8100	0,00%	18,5900	19,1400	18,5900	10.270	194.061,20
22/1/2004	18,8100	-1,72%	19,1400	19,3600	18,5900	12.343	234.340,80
21/1/2004	19,1400	0,58%	19,0300	19,3600	18,9200	15.034	288.385,60
20/1/2004	19,0300	-2,26%	19,4700	19,8000	18,9200	11.586	224.660,40
19/1/2004	19,4700	1,72%	19,3600	19,8000	19,3600	35.628	698.905,80
16/1/2004	19,1400	2,96%	18,5900	19,2500	18,2600	18.415	347.105,60
15/1/2004	18,5900	0,00%	18,4800	19,3600	18,4800	27.566	520.016,20
14/1/2004	18,5900	-1,74%	19,1400	19,2500	18,5900	19.890	374.590,80
13/1/2004	18,9200	2,99%	18,4800	19,3600	18,4800	25.220	480.547,30
12/1/2004	18,3700	-2,34%	18,4800	18,7000	18,2600	16.494	304.294,70
09/1/2004	18,8100	-3,39%	19,4700	19,6900	18,5900	24.138	461.684,90
08/1/2004	19,4700	-0,56%	19,8000	20,3500	19,2500	39.181	773.555,90
07/1/2004	19,5800	-2,20%	20,3500	20,4600	19,3600	31.202	623.368,20
05/1/2004	20,0200	-1,62%	20,4600	20,5700	19,8000	30.144	607.267,60
02/1/2004	20,3500	2,21%	19,8000	20,7900	19,4700	70.643	1.424.907,80
31/12/2003	19,9100	11,73%	17,8200	19,9100	17,6000	114.610	2.202.332,30
30/12/2003	17,8200	2,53%	17,3800	17,9300	17,1600	24.574	430.869,50
29/12/2003	17,3800	0,00%	17,4900	17,4900	16,9400	17.465	300.623,40
24/12/2003	17,3800	0,00%	16,9400	17,3800	16,9400	11.450	197.323,30
23/12/2003	17,3800	-1,25%	17,3800	17,6000	16,9400	14.021	,00
22/12/2003	17,6000	0,63%	17,6000	17,6000	17,0500	16.096	279.657,30
19/12/2003	17,4900	2,58%	17,2700	17,6000	17,2700	16.418	,00
18/12/2003	17,0500	2,65%	16,6100	17,0500	16,5000	17.993	303.490,40
17/12/2003	16,6100	-0,66%	16,7200	16,8300	15,9500	21.113	347.311,00
16/12/2003	16,7200	-3,18%	17,0500	17,1600	16,6100	35.375	597.655,20
15/12/2003	17,2700	0,00%	17,3800	17,6000	16,8300	45.545	783.777,60
12/12/2003	17,2700	-1,26%	17,8200	17,9300	17,1600	37.420	657.178,60
11/12/2003	17,4900	3,25%	17,6000	17,9300	17,4900	53.805	948.911,60
10/12/2003	16,9400	0,00%	16,9400	17,8200	16,7200	109.256	1.873.418,20

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.%