Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
01/4/2005	8,2000	0,00%	8,2000	8,4000	8,0000	2.653	21.750,50
31/3/2005	8,2000	0,00%	8,4000	8,5000	8,0000	6.711	54.990,20
30/3/2005	8,2000	-1,20%	8,4000	8,5000	8,2000	5.455	45.589,50
29/3/2005	8,3000	0,00%	8,3000	8,4000	8,1000	4.283	35.522,80
24/3/2005	8,3000	-1,19%	8,4000	8,5000	8,3000	2.055	17.174,52
23/3/2005	8,4000	2,44%	8,2000	8,5000	8,2000	3.646	30.401,10
22/3/2005	8,2000	1,23%	8,1000	8,3000	8,0000	8.792	71.499,89
21/3/2005	8,1000	-4,71%	8,5000	8,5000	8,0000	6.667	54.433,30
18/3/2005	8,5000	1,19%	8,5000	8,6000	8,3000	4.326	36.409,92
17/3/2005	8,4000	-2,33%	8,6000	8,6000	8,3000	8.873	74.865,60
16/3/2005	8,6000	1,18%	8,5000	8,7000	8,4000	7.348	62.787,60
15/3/2005	8,5000	0,00%	8,5000	8,6000	8,2000	4.106	34.870,80
11/3/2005	8,5000	-5,56%	9,2000	9,3000	8,4000	36.507	324.605,50
10/3/2005	9,0000	15,38%	7,8000	9,3000	7,5000	32.046	279.964,80
09/3/2005	7,8000	1,30%	7,6000	7,8000	7,6000	3.953	30.458,00
08/3/2005	7,7000	-1,28%	7,7000	8,1000	7,6000	4.661	36.585,80
07/3/2005	7,8000	-4,88%	8,0000	8,2000	7,6000	8.194	64.039,70
04/3/2005	8,2000	-2,38%	8,4000	8,4000	8,1000	6.368	52.641,00
03/3/2005	8,4000	6,33%	7,8000	8,4000	7,8000	7.290	59.308,75
02/3/2005	7,9000	-8,14%	8,4000	8,7000	7,8000	16.378	132.537,90
01/3/2005	8,6000	-7,53%	9,3000	9,3000	8,6000	11.720	104.122,80
28/2/2005	9,3000	5,68%	8,8000	9,4000	8,8000	20.055	184.634,00
25/2/2005	8,8000	-2,22%	9,1000	9,2000	8,8000	5.013	44.989,30
24/2/2005	9,0000	2,27%	9,1000	9,2000	8,9000	8.342	75.692,40
23/2/2005	8,8000	2,33%	8,6000	9,1000	8,6000	5.336	47.583,70
22/2/2005	8,6000	1,18%	8,3000	8,7000	8,3000	5.282	44.882,13
21/2/2005	8,5000	-2,30%	8,6000	8,9000	8,3000	5.329	45.475,72
18/2/2005	8,7000	-2,25%	8,7000	8,9000	8,6000	5.117	44.770,90
17/2/2005	8,9000	0,00%	9,1000	9,1000	8,8000	4.128	36.776,75
16/2/2005	8,9000	2,30%	8,7000	9,1000	8,7000	6.854	61.326,81
15/2/2005	8,7000	0,00%	8,9000	9,1000	8,6000	11.013	97.424,04
14/2/2005	8,7000	-5,43%	9,3000	9,3000	8,6000	10.845	96.448,00
11/2/2005	9,2000	-1,08%	9,6000	9,6000	9,1000	6.196	57.253,80
10/2/2005	9,3000	-2,11%	9,5000	9,6000	9,3000	8.812	83.270,40
09/2/2005	9,5000	-3,06%	9,9000	10,2000	9,3000	21.424	209.716,20
08/2/2005	9,8000	5,38%	9,4000	10,2000	9,4000	47.504	472.759,65
07/2/2005	9,3000	6,90%	8,9000	9,4000	8,9000	18.915	173.392,40
04/2/2005	8,7000	1,16%	8,7000	8,8000	8,5000	3.925	34.073,24
03/2/2005	8,6000	-1,15%	8,6000	8,7000	8,3000	10.059	85.722,86
02/2/2005	8,7000	-4,40%	9,1000	9,1000	8,6000	13.037	115.567,10
01/2/2005	9,1000	-3,19%	9,5000	9,5000	9,0000	9.429	86.960,25
31/1/2005	9,4000	2,17%	9,2000	9,9000	9,2000	26.345	249.629,77
28/1/2005	9,2000	0,00%	9,2000	9,4000	8,8000	17.187	155.385,98
27/1/2005	9,2000	4,55%	9,0000	9,3000	8,7000	29.566	268.122,90
26/1/2005	8,8000	10,00%	8,2000	8,8000	8,2000	26.562	225.121,24
25/1/2005	8,0000	5,26%	7,7000	8,1000	7,7000	16.379	129.753,40
24/1/2005	7,6000	-1,30%	7,7000	7,8000	7,6000	7.373	56.753,50
21/1/2005	7,7000	6,94%	7,2000	7,8000	7,2000	12.499	94.147,00
20/1/2005	7,2000	-1,37%	7,2000	7,5000	7,2000	7.839	57.546,90
19/1/2005	7,3000	0,00%	7,3000	7,6000	7,2000	9.078	66.586,08
18/1/2005	7,3000	-6,41%	7,8000	8,0000	7,2000	16.620	123.454,38
17/1/2005	7,8000	4,00%	7,5000	8,0000	7,5000	27.310	213.868,60
14/1/2005	7,5000	4,17%	7,3000	7,8000	7,2000	17.741	133.615,75
13/1/2005	7,2000	2,86%	7,0000	7,5000	6,9000	26.617	193.241,31
12/1/2005	7,0000	9,38%	6,3000	7,1000	6,3000	18.869	130.888,60
11/1/2005	6,4000	-3,03%	6,7000	6,7000	6,3000	21.713	142.573,60
10/1/2005	6,6000	-5,71%	7,0000	7,0000	6,3000	12.432	80.815,41
07/1/2005	7,0000	0,00%	6,9000	7,1000	6,8000	9.316	64.669,50
05/1/2005	7,0000	-5,41%	7,1000	7,2000	6,9000	8.079	56.980,39
04/1/2005	7,4000	2,78%	7,1000	7,4000	7,0000	7.027	50.517,50
03/1/2005	7,2000	-8,86%	7,9000	7,9000	6,7000	15.377	110.797,50
31/12/2004	7,9000	3,95%	7,6000	7,9000	7,5000	3.245	25.190,50
30/12/2004	7,6000	-3,80%	8,1000	8,2000	7,5000	13.119	104.308,30
29/12/2004	7,9000	12,86%	7,1000	8,0000	7,0000	14.463	108.820,95
28/12/2004	7,0000	0,00%	7,1000	7,3000	7,0000	7.261	51.730,35
27/12/2004	7,0000	4,48%	6,8000	7,2000	6,8000	8.738	61.573,80
24/12/2004	6,7000	-2,90%	6,9000	6,9000	6,3000	17.569	116.017,10
23/12/2004	6,9000	-14,81%	8,2000	8,2000	6,8000	43.336	308.960,90
22/12/2004	8,1000	0,00%	8,3000	8,4000	8,1000	6.884	56.905,40
21/12/2004	8,1000	-2,41%	8,1000	8,4000	7,9000	22.494	182.157,12
20/12/2004	8,3000	-10,75%	9,4000	9,4000	7,7000	34.604	285.634,35
17/12/2004	9,3000	1,09%	9,1000	9,3000	9,1000	5.004	46.106,70
16/12/2004	9,2000	-1,08%	9,3000	9,4000	9,2000	3.649	33.944,50
15/12/2004	9,3000	0,00%	9,3000	9,4000	9,1000	6.826	62.942,55
14/12/2004	9,3000	0,00%	9,5000	9,6000	9,3000	5.590	53.026,06
13/12/2004	9,3000	0,00%	9,3000	9,5000	9,2000	6.268	58.522,37
10/12/2004	9,3000	-1,06%	9,5000	9,6000	9,2000	10.957	102.429,39
09/12/2004	9,4000	-1,05%	9,5000	9,6000	9,3000	6.708	63.487,35
08/12/2004	9,5000	-4,04%	9,8000	9,9000	9,5000	9.794	94.607,20
07/12/2004	9,9000	3,13%	9,6000	9,9000	9,5000	8.374	81.501,02
06/12/2004	9,6000	-1,03%	9,6000	10,0000	9,6000	5.330	52.261,00
03/12/2004	9,7000	-3,96%	10,1000	10,2000	9,7000	4.405	43.599,90
02/12/2004	10,1000	3,06%	9,8000	10,2000	9,8000	12.336	123.751,00
01/12/2004	9,8000	2,08%	9,6000	9,8000	9,4000	12.601	121.052,64
30/11/2004	9,6000	-4,95%	9,6000	9,8000	9,5000	11.931	115.006,00
29/11/2004	10,1000	2,02%	10,0000	10,1000	9,8000	5.509	54.781,20
26/11/2004	9,9000	1,02%	9,9000	9,9000	9,5000	2.433	23.676,20
25/11/2004	9,8000	3,16%	9,5000	9,8000	9,5000	5.100	49.071,10
24/11/2004	9,5000	0,00%	9,4000	9,6000	9,4000	4.731	45.014,90
23/11/2004	9,5000	-2,06%	9,7000	9,7000	9,5000	5.350	51.186,60
22/11/2004	9,7000	-4,90%	10,1000	10,1000	9,7000	7.205	70.714,20
19/11/2004	10,2000	-0,97%	10,3000	10,4000	10,1000	4.061	41.505,10
18/11/2004	10,3000	-0,96%	10,3000	10,4000	10,2000	5.324	54.708,70
17/11/2004	10,4000	1,96%	10,2000	10,6000	10,1000	7.909	81.568,90
16/11/2004	10,2000	-2,86%	10,4000	10,4000	10,1000	8.215	83.943,30
15/11/2004	10,5000	-0,94%	10,6000	10,7000	10,4000	5.720	60.352,00
12/11/2004	10,6000	-1,85%	10,9000	11,1000	10,3000	15.337	164.042,70
11/11/2004	10,8000	3,85%	10,6000	11,1000	10,4000	20.083	217.111,10
10/11/2004	10,4000	5,05%	10,0000	10,5000	9,9000	21.025	215.396,56
09/11/2004	9,9000	0,00%	9,9000	10,0000	9,7000	6.727	66.345,70
08/11/2004	9,9000	2,06%	9,7000	10,0000	9,7000	9.555	94.320,55
05/11/2004	9,7000	2,11%	9,5000	9,9000	9,5000	14.955	145.043,70
04/11/2004	9,5000	1,06%	9,4000	9,6000	9,4000	7.825	74.491,70
03/11/2004	9,4000	-3,09%	9,8000	9,8000	9,3000	12.158	114.351,10
02/11/2004	9,7000	3,19%	9,4000	9,8000	9,4000	20.521	198.328,50
01/11/2004	9,4000	1,08%	9,2000	9,5000	9,2000	5.753	53.978,60
29/10/2004	9,3000	2,20%	9,1000	9,3000	9,0000	6.773	62.214,00
27/10/2004	9,1000	-2,15%	9,3000	9,6000	9,1000	8.180	75.656,60
26/10/2004	9,3000	1,09%	9,1000	9,3000	9,1000	5.575	51.371,60
25/10/2004	9,2000	-1,08%	9,3000	9,4000	9,1000	8.502	78.407,80
22/10/2004	9,3000	-2,11%	9,5000	9,6000	9,3000	5.248	49.248,70
21/10/2004	9,5000	-1,04%	9,6000	9,8000	9,5000	9.445	90.931,50
20/10/2004	9,6000	3,23%	9,3000	9,8000	9,1000	12.078	115.647,27
19/10/2004	9,3000	0,00%	9,4000	9,4000	9,2000	3.577	23.958,40
18/10/2004	9,3000	-1,06%	9,4000	9,6000	9,3000	6.005	56.331,00
15/10/2004	9,4000	1,08%	9,3000	9,4000	9,1000	5.271	48.656,26
14/10/2004	9,3000	0,00%	9,3000	9,4000	9,1000	5.476	50.642,90
13/10/2004	9,3000	0,00%	9,5000	9,6000	9,3000	5.185	48.441,00
12/10/2004	9,3000	-1,06%	9,2000	9,3000	9,2000	2.704	24.945,80
11/10/2004	9,4000	-2,08%	9,5000	9,6000	9,3000	4.104	38.526,60
08/10/2004	9,6000	-3,03%	9,8000	10,0000	9,5000	4.709	45.418,50
07/10/2004	9,9000	0,00%	10,0000	10,1000	9,8000	5.553	55.329,50
06/10/2004	9,9000	-1,98%	10,0000	10,2000	9,7000	4.593	45.823,50
05/10/2004	10,1000	4,12%	9,7000	10,4000	9,6000	23.268	232.309,80
04/10/2004	9,7000	2,11%	9,8000	9,8000	9,5000	4.782	45.719,70
01/10/2004	9,5000	-1,04%	9,4000	9,6000	9,4000	1.208	11.498,80
30/9/2004	9,6000	-1,03%	9,7000	9,8000	9,1000	10.789	101.144,11
29/9/2004	9,7000	0,00%	9,7000	9,9000	9,5000	3.951	38.164,10
28/9/2004	9,7000	3,19%	9,4000	9,8000	9,4000	4.667	44.785,60
27/9/2004	9,4000	0,00%	9,2000	9,5000	9,1000	6.418	59.369,30
24/9/2004	9,4000	0,00%	9,4000	9,5000	9,0000	8.071	74.396,40
23/9/2004	9,4000	2,17%	9,3000	9,4000	9,1000	5.611	51.820,16
22/9/2004	9,2000	-3,16%	9,5000	9,7000	9,1000	11.116	103.532,20
21/9/2004	9,5000	-1,04%	9,6000	9,8000	9,4000	4.687	45.025,20
20/9/2004	9,6000	-3,03%	9,9000	10,0000	9,5000	10.618	102.248,80
17/9/2004	9,9000	0,00%	10,0000	10,0000	9,7000	2.555	25.234,00
16/9/2004	9,9000	-1,00%	10,0000	10,0000	9,7000	4.512	44.363,90
15/9/2004	10,0000	0,00%	9,8000	10,2000	9,8000	7.545	75.645,30
14/9/2004	10,0000	-5,66%	10,3000	10,5000	10,0000	8.766	88.725,80
13/9/2004	10,6000	0,00%	10,6000	10,8000	10,3000	3.885	41.167,40
10/9/2004	10,6000	2,91%	10,5000	10,7000	10,4000	3.475	36.838,56
09/9/2004	10,3000	-3,74%	10,7000	10,8000	10,2000	4.599	48.123,30
08/9/2004	10,7000	-3,60%	10,9000	11,1000	10,6000	3.210	34.678,20
07/9/2004	11,1000	0,00%	10,8000	11,2000	10,7000	5.919	64.836,60
06/9/2004	11,1000	-1,77%	11,1000	11,2000	10,9000	4.062	44.740,00
03/9/2004	11,3000	0,00%	11,1000	11,3000	11,1000	2.044	22.880,50
02/9/2004	11,3000	-0,88%	11,3000	11,4000	11,1000	1.497	16.837,00
01/9/2004	11,4000	0,00%	11,4000	11,5000	11,2000	2.542	28.846,10
31/8/2004	11,4000	0,00%	11,1000	11,4000	11,0000	2.492	27.873,40
30/8/2004	11,4000	0,00%	11,4000	11,4000	11,2000	602	6.779,50
27/8/2004	11,4000	-0,87%	11,5000	11,6000	11,3000	1.779	20.168,50
26/8/2004	11,5000	0,88%	11,2000	11,6000	11,2000	2.994	34.145,90
25/8/2004	11,4000	0,88%	11,1000	11,4000	11,1000	1.492	16.881,80
24/8/2004	11,3000	0,00%	11,3000	11,4000	11,0000	2.814	31.556,50
23/8/2004	11,3000	0,00%	11,3000	11,4000	11,0000	2.746	30.794,64
20/8/2004	11,3000	0,00%	11,0000	11,3000	10,8000	5.517	60.826,70
19/8/2004	11,3000	0,00%	11,3000	11,3000	11,0000	1.647	18.499,00
18/8/2004	11,3000	-1,74%	11,3000	11,4000	11,0000	2.967	33.253,80
17/8/2004	11,5000	0,00%	11,1000	11,5000	11,1000	2.402	27.434,10
16/8/2004	11,5000	-1,71%	11,5000	11,6000	11,3000	3.250	37.226,40
12/8/2004	11,7000	-0,85%	11,8000	11,8000	11,4000	3.732	43.240,30
11/8/2004	11,8000	0,00%	11,6000	11,8000	11,4000	4.569	53.262,80
10/8/2004	11,8000	0,00%	11,8000	11,8000	11,6000	3.192	37.418,30
09/8/2004	11,8000	0,00%	11,6000	11,8000	11,4000	5.941	69.113,60
06/8/2004	11,8000	3,51%	10,8000	11,9000	10,8000	11.408	131.250,50
05/8/2004	11,4000	0,88%	11,4000	11,4000	11,0000	5.675	63.710,60
04/8/2004	11,3000	-0,88%	11,3000	11,3000	10,8000	6.185	68.398,60
03/8/2004	11,4000	-2,56%	11,5000	11,9000	11,3000	6.635	75.913,00
02/8/2004	11,7000	-2,50%	11,9000	12,0000	11,3000	4.925	57.224,80
30/7/2004	12,0000	-0,83%	11,9000	12,5000	11,6000	11.160	135.001,64
29/7/2004	12,1000	0,83%	11,8000	12,2000	11,5000	6.098	72.390,00
28/7/2004	12,0000	2,56%	11,9000	12,6000	11,4000	29.568	356.779,16
27/7/2004	11,7000	5,41%	11,1000	11,8000	11,1000	19.121	219.952,50
26/7/2004	11,1000	4,72%	10,7000	11,3000	10,5000	11.294	123.481,00
23/7/2004	10,6000	7,07%	10,0000	10,7000	9,9000	8.506	88.206,52
22/7/2004	9,9000	0,00%	9,8000	9,9000	9,5000	9.165	88.755,50
21/7/2004	9,9000	0,00%	10,1000	10,2000	9,8000	8.053	80.481,60
20/7/2004	9,9000	-1,98%	10,0000	10,1000	9,8000	7.649	76.008,20
19/7/2004	10,1000	-1,94%	10,0000	10,3000	10,0000	3.177	32.135,80
16/7/2004	10,3000	0,98%	10,4000	10,4000	9,9000	8.575	86.708,00
15/7/2004	10,2000	-0,97%	10,4000	10,6000	10,0000	5.514	56.306,60
14/7/2004	10,3000	-4,63%	10,7000	11,1000	10,3000	3.967	42.361,50
13/7/2004	10,8000	-1,82%	11,2000	11,2000	10,8000	4.937	54.022,70
12/7/2004	11,0000	-1,79%	11,2000	11,7000	11,0000	6.618	,00
09/7/2004	11,2000	1,82%	10,9000	11,3000	10,9000	5.346	59.613,80
08/7/2004	11,0000	-0,90%	11,1000	11,3000	10,9000	8.434	93.595,30
07/7/2004	11,1000	0,00%	11,1000	11,4000	10,9000	7.594	84.757,20
06/7/2004	11,1000	0,00%	10,7000	11,1000	10,6000	6.117	66.315,61
05/7/2004	11,1000	-1,77%	11,1000	11,4000	10,7000	8.302	91.017,00
02/7/2004	11,3000	1,80%	11,0000	11,8000	11,0000	13.150	149.853,50
01/7/2004	11,1000	9,90%	10,3000	11,3000	10,3000	17.720	190.391,00
30/6/2004	10,1000	1,00%	10,0000	10,2000	9,9000	7.625	76.706,50
29/6/2004	10,0000	3,09%	9,8000	10,3000	9,8000	19.555	196.151,50
28/6/2004	9,7000	4,30%	9,4000	9,8000	9,1000	15.577	148.101,96
25/6/2004	9,3000	-5,10%	9,7000	10,0000	9,3000	18.414	177.550,40
24/6/2004	9,8000	-4,85%	10,4000	10,4000	9,7000	21.512	213.599,90
23/6/2004	10,3000	-1,90%	10,5000	10,6000	10,1000	10.544	107.949,80
22/6/2004	10,5000	-0,94%	10,5000	10,7000	10,3000	8.542	89.811,90
21/6/2004	10,6000	-1,85%	10,8000	11,0000	10,2000	7.816	82.782,60
18/6/2004	10,8000	0,93%	10,7000	10,9000	10,5000	7.475	79.899,70
17/6/2004	10,7000	-3,60%	10,8000	11,0000	10,4000	12.225	130.519,60
16/6/2004	11,1000	-0,89%	11,3000	11,4000	10,7000	6.961	76.920,40
15/6/2004	11,2000	-3,45%	11,8000	11,8000	11,1000	8.510	96.052,80
14/6/2004	11,6000	-3,33%	11,6000	11,8000	11,4000	4.777	55.230,50
11/6/2004	12,0000	-0,83%	12,0000	12,1000	11,5000	12.356	145.850,90
10/6/2004	12,1000	-0,82%	12,2000	12,5000	11,8000	8.240	100.296,40
09/6/2004	12,2000	-1,61%	12,3000	12,7000	12,1000	5.430	67.339,70
08/6/2004	12,4000	2,48%	12,2000	12,5000	11,6000	20.766	253.107,20
07/6/2004	12,1000	-3,97%	12,6000	12,8000	11,9000	9.737	121.155,20
04/6/2004	12,6000	-3,08%	13,0000	13,4000	12,5000	25.062	324.086,76
03/6/2004	13,0000	5,69%	12,1000	13,3000	11,9000	44.118	566.914,00
02/6/2004	12,3000	-0,81%	12,7000	12,9000	12,1000	18.024	226.138,55
01/6/2004	12,4000	10,71%	11,3000	13,0000	11,2000	43.293	526.465,10
28/5/2004	11,2000	7,69%	10,6000	11,4000	10,5000	30.191	334.294,80
27/5/2004	10,4000	4,00%	10,1000	10,5000	10,0000	9.228	94.302,45
26/5/2004	10,0000	-0,99%	10,2000	10,4000	10,0000	9.566	97.009,10
25/5/2004	10,1000	-1,94%	10,3000	10,3000	10,0000	6.487	66.122,00
24/5/2004	10,3000	0,00%	10,3000	10,6000	10,2000	6.492	67.340,20
21/5/2004	10,3000	0,98%	10,3000	10,4000	10,2000	4.781	49.253,40
20/5/2004	10,2000	-0,97%	10,2000	10,2000	10,0000	5.602	56.799,40
19/5/2004	10,3000	1,98%	10,3000	10,4000	10,1000	6.174	63.172,80
18/5/2004	10,1000	-0,98%	10,2000	10,4000	10,1000	4.317	43.992,60
17/5/2004	10,2000	-2,86%	10,2000	10,4000	10,1000	5.061	51.756,80
14/5/2004	10,5000	0,96%	10,4000	10,8000	10,0000	25.368	262.857,90
13/5/2004	10,4000	0,97%	10,3000	10,8000	10,2000	10.118	105.740,30
12/5/2004	10,3000	-3,74%	10,6000	10,7000	10,3000	8.104	84.847,40
11/5/2004	10,7000	0,00%	10,8000	11,0000	10,7000	14.350	154.946,50
10/5/2004	10,7000	-2,73%	11,0000	11,0000	10,6000	5.661	60.984,51
07/5/2004	11,0000	1,85%	10,9000	11,2000	10,7000	14.285	156.686,95
06/5/2004	10,8000	-3,57%	11,2000	11,3000	10,8000	6.026	66.173,90
05/5/2004	11,2000	-2,61%	11,4000	11,6000	11,0000	12.485	139.553,10
04/5/2004	11,5000	-0,86%	11,7000	11,7000	11,4000	4.344	50.105,20
03/5/2004	11,6000	1,75%	11,4000	12,0000	11,4000	11.923	139.578,30
30/4/2004	11,4000	-2,56%	11,7000	11,9000	11,4000	8.516	98.396,51
29/4/2004	11,7000	0,00%	11,7000	11,9000	11,6000	11.049	129.699,79
28/4/2004	11,7000	-1,68%	11,9000	12,1000	11,7000	10.388	122.789,37
27/4/2004	11,9000	0,85%	11,8000	12,2000	11,6000	13.045	156.027,10
26/4/2004	11,8000	-2,48%	12,1000	12,3000	11,8000	6.748	80.682,10
23/4/2004	12,1000	0,00%	12,3000	12,5000	12,0000	13.229	162.293,10
22/4/2004	12,1000	0,00%	12,1000	12,3000	12,0000	11.652	141.002,20
21/4/2004	12,1000	-1,63%	12,2000	12,5000	12,0000	10.199	124.571,20
20/4/2004	12,3000	-0,81%	12,5000	12,6000	12,3000	4.214	52.330,90
19/4/2004	12,4000	-0,80%	12,5000	12,8000	12,4000	8.715	109.143,90
16/4/2004	12,5000	0,81%	12,5000	12,8000	12,3000	7.097	89.209,50
15/4/2004	12,4000	-0,80%	12,5000	12,6000	12,3000	4.503	55.977,10
14/4/2004	12,5000	-3,10%	12,5000	12,6000	12,4000	6.234	77.838,50
13/4/2004	12,9000	0,00%	12,9000	13,2000	12,8000	8.500	110.232,10
08/4/2004	12,9000	3,20%	12,6000	12,9000	12,5000	7.478	94.688,90
07/4/2004	12,5000	2,46%	12,2000	12,5000	12,0000	6.620	81.179,60
06/4/2004	12,2000	0,00%	12,2000	12,6000	12,1000	4.820	59.441,00
05/4/2004	12,2000	-1,61%	12,6000	12,7000	12,1000	7.543	92.896,60
02/4/2004	12,4000	-3,13%	13,2000	13,2000	12,4000	6.766	85.987,10
01/4/2004	12,8000	0,00%	12,8000	13,4000	12,7000	12.428	162.151,00
31/3/2004	12,8000	0,79%	12,7000	13,2000	12,5000	10.288	132.698,96
30/3/2004	12,7000	-0,78%	12,8000	13,1000	12,4000	12.105	154.279,70
29/3/2004	12,8000	7,56%	12,1000	12,9000	11,8000	13.109	162.247,38
26/3/2004	11,9000	1,71%	12,3000	12,3000	11,9000	19.603	237.318,50
24/3/2004	11,7000	-1,68%	12,0000	12,2000	11,5000	8.625	102.250,40
23/3/2004	11,9000	5,31%	12,2000	12,2000	11,3000	19.351	226.880,10
22/3/2004	11,3000	-15,04%	13,0000	13,0000	11,0000	19.220	229.691,65
19/3/2004	13,3000	-1,48%	13,5000	13,6000	13,1000	6.227	82.924,77
18/3/2004	13,5000	-4,93%	14,2000	14,5000	13,1000	14.704	201.915,30
17/3/2004	14,2000	10,94%	12,9000	14,3000	12,9000	46.647	653.361,40
16/3/2004	12,8000	-5,88%	13,6000	13,9000	12,7000	7.683	102.358,20
15/3/2004	13,6000	-3,55%	14,0000	14,0000	13,3000	7.969	108.665,10
12/3/2004	14,1000	0,00%	13,5000	14,4000	13,5000	7.333	102.560,60
11/3/2004	14,1000	-3,42%	14,3000	14,3000	13,6000	8.737	122.451,50
10/3/2004	14,6000	-1,35%	14,8000	15,0000	14,5000	3.461	51.269,00
09/3/2004	14,8000	-2,63%	15,4000	15,4000	14,7000	4.502	67.620,60
08/3/2004	15,2000	-0,65%	15,9000	15,9000	15,1000	10.897	169.300,90
05/3/2004	15,3000	2,68%	15,0000	15,7000	15,0000	12.904	198.124,40
04/3/2004	14,9000	1,36%	14,7000	15,1000	14,6000	10.089	150.001,70
03/3/2004	14,7000	-2,65%	15,3000	15,5000	14,6000	8.806	131.990,70
02/3/2004	15,1000	-1,31%	15,3000	15,4000	15,0000	24.584	371.669,50
01/3/2004	15,3000	-2,55%	15,8000	16,0000	15,2000	8.855	137.612,70
27/2/2004	15,7000	0,64%	15,6000	16,0000	15,6000	7.373	116.253,10
26/2/2004	15,6000	2,63%	15,2000	15,6000	15,2000	8.096	124.978,50
25/2/2004	15,2000	-2,56%	15,6000	15,6000	15,1000	8.557	131.335,90
24/2/2004	15,6000	-2,50%	16,2000	16,2000	15,5000	14.738	231.908,00
20/2/2004	16,0000	0,63%	15,9000	16,2000	15,7000	6.274	99.834,50
19/2/2004	15,9000	-3,64%	16,4000	16,8000	15,7000	22.204	358.446,20
18/2/2004	16,5000	-6,25%	17,5000	17,7000	16,4000	27.828	473.966,55
17/2/2004	17,6000	-2,22%	17,9000	18,3000	17,5000	10.006	180.017,50
16/2/2004	18,0000	-2,70%	18,2000	18,3000	17,7000	10.132	183.084,35
13/2/2004	18,5000	-0,54%	18,5000	18,7000	18,3000	4.740	87.683,60
12/2/2004	18,6000	1,09%	18,6000	18,9000	18,3000	12.367	229.119,20
11/2/2004	18,4000	3,95%	17,9000	18,4000	17,7000	4.369	78.317,82
10/2/2004	17,7000	0,57%	17,6000	18,0000	17,4000	6.374	,00
09/2/2004	17,6000	-2,22%	18,0000	18,4000	17,3000	8.512	151.423,78
06/2/2004	18,0000	-5,26%	18,8000	19,0000	17,7000	16.010	292.154,10
05/2/2004	19,0000	1,06%	18,9000	19,3000	18,3000	8.899	166.350,20
04/2/2004	18,8000	-1,57%	18,8000	19,3000	18,5000	9.291	174.725,40
03/2/2004	19,1000	-2,05%	19,3000	19,6000	19,0000	4.559	87.783,48
02/2/2004	19,5000	0,00%	19,7000	19,7000	19,3000	7.466	145.928,86
30/1/2004	19,5000	0,52%	19,6000	19,9000	19,4000	10.380	203.755,40
29/1/2004	19,4000	-1,02%	19,4000	19,6000	19,0000	10.117	195.307,70
28/1/2004	19,6000	-2,00%	19,6000	20,3000	19,5000	6.171	122.929,45
27/1/2004	20,0000	0,00%	20,3000	20,4000	19,9000	7.909	159.345,20
26/1/2004	20,0000	-6,10%	20,8000	20,9000	20,0000	6.170	125.365,72
23/1/2004	21,3000	0,00%	21,2000	21,4000	20,8000	6.329	133.871,10

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.%