Συνεχης ενημερωση

ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)

5,4800 €

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
16/5/2005	5,5000	-0,90%	5,5500	5,5700	5,4800	8.619	47.687,60
13/5/2005	5,5500	0,54%	5,5000	5,6600	5,5000	7.146	39.695,78
12/5/2005	5,5200	1,10%	5,4300	5,6100	5,4300	16.192	89.471,32
11/5/2005	5,4600	-0,73%	5,4300	5,5200	5,4300	9.654	53.005,22
10/5/2005	5,5000	-1,26%	5,5000	5,5700	5,4800	10.875	60.086,68
09/5/2005	5,5700	-0,71%	5,4300	5,7300	5,4300	7.686	42.849,32
06/5/2005	5,6100	0,00%	5,6100	5,6400	5,5900	3.005	16.866,68
05/5/2005	5,6100	0,36%	5,7300	5,7300	5,6100	5.146	28.978,04
04/5/2005	5,5900	-1,24%	5,6600	5,6600	5,5200	18.007	100.640,20
03/5/2005	5,6600	-1,91%	5,7300	5,8200	5,6600	3.981	22.850,00
28/4/2005	5,7700	1,58%	5,7000	5,7900	5,6600	7.618	43.653,88
27/4/2005	5,6800	0,00%	5,6100	5,7000	5,6100	15.287	86.575,68
26/4/2005	5,6800	-1,22%	5,6800	5,7900	5,6800	6.037	34.486,92
25/4/2005	5,7500	0,00%	5,7500	5,7900	5,6400	8.792	50.278,80
22/4/2005	5,7500	-0,69%	5,7900	5,9100	5,7300	13.883	80.271,04
21/4/2005	5,7900	1,05%	5,7300	5,8200	5,6800	5.388	31.023,92
20/4/2005	5,7300	-1,88%	5,8200	5,8200	5,6800	12.561	72.544,50
19/4/2005	5,8400	0,86%	5,7900	5,8400	5,7300	12.330	71.510,60
18/4/2005	5,7900	-1,53%	5,7500	5,8200	5,6800	11.069	63.527,62
15/4/2005	5,8800	-2,97%	5,9300	5,9500	5,8400	9.950	58.680,02
14/4/2005	6,0600	-1,14%	6,0600	6,2000	5,9700	12.504	75.910,10
13/4/2005	6,1300	-2,54%	6,2900	6,3800	6,0600	12.761	79.521,16
12/4/2005	6,2900	1,45%	6,1500	6,3100	6,1300	14.483	90.360,02
11/4/2005	6,2000	0,81%	6,1500	6,2000	6,0900	7.725	47.359,92
08/4/2005	6,1500	2,50%	6,0600	6,2200	6,0600	37.394	229.513,16
07/4/2005	6,0000	6,38%	5,6400	6,0200	5,6400	53.424	314.324,72
06/4/2005	5,6400	-1,91%	5,7300	5,7500	5,6400	12.650	71.907,24
05/4/2005	5,7500	2,50%	5,6100	5,8200	5,6100	13.468	76.984,08
04/4/2005	5,6100	-2,77%	5,7700	5,7700	5,5900	21.628	122.495,08
01/4/2005	5,7700	1,23%	5,7000	5,7900	5,6100	15.086	86.238,16
31/3/2005	5,7000	-0,52%	5,7300	5,8400	5,6600	19.791	114.010,84
30/3/2005	5,7300	-1,88%	5,7300	5,8800	5,6100	41.097	235.140,08
29/3/2005	5,8400	-3,63%	5,9500	6,0900	5,7900	22.299	131.699,50
24/3/2005	6,0600	1,85%	5,9500	6,1300	5,9500	36.015	219.155,40
23/3/2005	5,9500	0,68%	5,8400	6,0000	5,6800	14.619	86.621,14
22/3/2005	5,9100	-2,48%	6,0600	6,0600	5,8800	39.084	233.091,36
21/3/2005	6,0600	-5,31%	6,3600	6,3600	5,9700	20.068	123.121,94
18/3/2005	6,4000	-0,31%	6,3600	6,6000	6,2900	13.397	85.360,88
17/3/2005	6,4200	-2,43%	6,5100	6,5100	6,3600	14.419	92.892,66
16/3/2005	6,5800	-2,95%	6,7800	6,7800	6,5600	24.888	166.006,80
15/3/2005	6,7800	-1,60%	6,8300	6,9400	6,7600	17.319	118.014,72
11/3/2005	6,8900	2,23%	6,6900	6,9200	6,6900	23.787	163.037,72
10/3/2005	6,7400	-1,32%	6,7400	6,8300	6,6700	16.402	110.725,32
09/3/2005	6,8300	-0,29%	6,8500	6,9400	6,8300	26.794	184.006,34
08/3/2005	6,8500	-1,30%	6,9400	7,0300	6,8300	16.045	110.396,42
07/3/2005	6,9400	0,00%	6,9200	7,0100	6,8700	13.787	95.606,08
04/3/2005	6,9400	-0,29%	6,9600	7,0500	6,8700	15.179	105.524,96
03/3/2005	6,9600	1,90%	6,8300	6,9800	6,7600	22.582	155.533,40
02/3/2005	6,8300	-5,01%	7,1900	7,1900	6,7600	47.280	325.637,36
01/3/2005	7,1900	-3,62%	7,4600	7,5900	7,1600	43.880	323.008,02
28/2/2005	7,4600	2,47%	7,2500	7,5900	7,1600	71.409	527.358,20
25/2/2005	7,2800	-1,49%	7,3900	7,3900	7,1200	49.246	358.225,92
24/2/2005	7,3900	1,23%	7,3000	7,4300	7,3000	69.989	517.700,90
23/2/2005	7,3000	1,53%	7,1900	7,3400	7,1200	65.406	475.340,68
22/2/2005	7,1900	1,70%	6,9800	7,1900	6,9800	79.996	568.702,62
21/2/2005	7,0700	4,90%	6,7400	7,1600	6,7400	139.967	981.203,96
18/2/2005	6,7400	13,85%	6,6200	6,7400	6,5800	44.043	293.556,12
17/2/2005	5,9200	1,37%	5,8600	5,9600	5,8600	22.114	,00
16/2/2005	5,8400	-1,68%	5,9400	6,0600	5,8000	60.270	,00
15/2/2005	5,9400	2,41%	5,7600	6,0400	5,7600	51.620	,00
14/2/2005	5,8000	0,69%	5,7600	5,8800	5,7600	21.700	,00
11/2/2005	5,7600	0,00%	5,7200	5,8800	5,7200	19.329	,00
10/2/2005	5,7600	-1,03%	5,7200	5,9200	5,6800	43.656	,00
09/2/2005	5,8200	0,00%	5,8200	5,8600	5,6600	31.021	,00
08/2/2005	5,8200	-1,36%	5,8400	5,9400	5,8000	10.320	,00
07/2/2005	5,9000	1,72%	5,7400	5,9400	5,7200	32.338	,00
04/2/2005	5,8000	0,35%	5,6600	5,8400	5,6600	23.054	,00
03/2/2005	5,7800	-0,69%	5,7400	5,8400	5,7000	21.977	,00
02/2/2005	5,8200	0,00%	5,8200	5,9400	5,7200	35.378	,00
01/2/2005	5,8200	-1,02%	5,8800	5,9200	5,7800	20.864	,00
31/1/2005	5,8800	0,00%	5,9200	6,0400	5,7200	59.141	,00
28/1/2005	5,8800	3,16%	5,7000	5,9400	5,6400	42.162	,00
27/1/2005	5,7000	0,35%	5,6400	5,7000	5,5600	20.169	,00
26/1/2005	5,6800	1,79%	5,5800	5,7600	5,5800	40.685	,00
25/1/2005	5,5800	1,09%	5,5200	5,6600	5,5200	18.561	,00
24/1/2005	5,5200	-0,72%	5,4200	5,6200	5,4200	18.055	,00
21/1/2005	5,5600	2,96%	5,4200	5,6400	5,4000	32.390	,00
20/1/2005	5,4000	-1,82%	5,4800	5,5000	5,3800	41.716	,00
19/1/2005	5,5000	-1,43%	5,5200	5,5800	5,4800	23.716	,00
18/1/2005	5,5800	-1,41%	5,6200	5,6200	5,5400	13.136	,00
17/1/2005	5,6600	0,71%	5,5000	5,6800	5,5000	15.158	,00
14/1/2005	5,6200	-10,65%	5,5400	5,7600	5,5400	28.256	,00
13/1/2005	6,2900	0,80%	6,2400	6,3600	6,2200	22.795	143.153,76
12/1/2005	6,2400	-2,19%	6,2900	6,4900	6,2200	25.640	162.734,34
11/1/2005	6,3800	-1,39%	6,4400	6,4700	6,2900	11.427	72.602,98
10/1/2005	6,4700	-0,92%	6,2900	6,5600	6,2900	7.271	46.928,06
07/1/2005	6,5300	0,93%	6,4200	6,6500	6,4200	31.289	205.867,24
05/1/2005	6,4700	-0,61%	6,5100	6,5100	6,3100	11.160	72.202,12
04/1/2005	6,5100	2,36%	6,3300	6,5800	6,2900	13.880	88.980,16
03/1/2005	6,3600	1,92%	6,3300	6,4900	6,2400	9.473	60.444,64
31/12/2004	6,2400	-0,79%	6,2900	6,3100	6,2400	5.924	37.133,80
30/12/2004	6,2900	-2,78%	6,3800	6,4400	6,2400	15.467	98.659,20
29/12/2004	6,4700	0,47%	6,4400	6,4900	6,3800	9.663	62.097,88
28/12/2004	6,4400	0,00%	6,3800	6,5800	6,3800	14.882	96.286,24
27/12/2004	6,4400	0,31%	6,4900	6,6000	6,4200	9.895	64.375,08
24/12/2004	6,4200	-1,08%	6,4900	6,5300	6,4000	4.516	29.122,88
23/12/2004	6,4900	-0,61%	6,5300	6,6200	6,4200	21.982	144.480,16
22/12/2004	6,5300	0,31%	6,5800	6,6900	6,4900	31.305	205.051,96
21/12/2004	6,5100	2,04%	6,2900	6,5100	6,2900	23.215	149.660,24
20/12/2004	6,3800	2,90%	6,1800	6,5600	6,1800	32.789	208.941,12
17/12/2004	6,2000	-1,74%	6,3800	6,3800	6,1800	16.122	100.929,42
16/12/2004	6,3100	0,32%	6,2400	6,4400	6,2400	28.664	181.513,56
15/12/2004	6,2900	-3,68%	6,4000	6,5100	6,2400	77.046	489.342,00
14/12/2004	6,5300	-7,38%	7,0300	7,1000	6,4900	105.926	711.709,88
13/12/2004	7,0500	-1,26%	7,1200	7,2100	7,0300	26.412	188.263,24
10/12/2004	7,1400	-2,72%	7,2100	7,3400	7,0700	41.827	300.019,62
09/12/2004	7,3400	-0,94%	7,4100	7,5500	7,1900	94.618	702.131,00
08/12/2004	7,4100	6,47%	6,9600	7,4100	6,9600	80.730	583.716,90
07/12/2004	6,9600	4,04%	6,6900	6,9800	6,6000	43.754	299.439,50
06/12/2004	6,6900	1,36%	6,5800	6,6900	6,5800	26.626	177.542,36
03/12/2004	6,6000	0,30%	6,5800	6,6900	6,5800	18.959	125.611,88
02/12/2004	6,5800	3,95%	6,3800	6,6500	6,3800	30.304	199.372,64
01/12/2004	6,3300	2,10%	6,1300	6,3800	6,0400	26.918	166.719,60
30/11/2004	6,2000	-1,43%	6,2900	6,3600	6,1300	11.078	69.131,78
29/11/2004	6,2900	-0,63%	6,3300	6,4000	6,2700	13.220	83.641,12
26/11/2004	6,3300	11,84%	6,4000	6,4700	6,2900	8.880	56.469,34
25/11/2004	5,6600	0,35%	5,5600	5,7800	5,5400	18.666	,00
24/11/2004	5,6400	-0,35%	5,6600	5,7400	5,5400	8.504	,00
23/11/2004	5,6600	-2,41%	5,8000	5,9000	5,6400	24.970	,00
22/11/2004	5,8000	-1,69%	5,9200	5,9600	5,7800	21.208	,00
19/11/2004	5,9000	0,68%	5,9200	6,0200	5,8600	50.166	,00
18/11/2004	5,8600	4,27%	5,6000	5,9600	5,6000	54.974	,00
17/11/2004	5,6200	1,44%	5,4000	5,6600	5,4000	32.709	,00
16/11/2004	5,5400	0,00%	5,5400	5,6000	5,5000	24.184	,00
15/11/2004	5,5400	2,21%	5,4200	5,6000	5,3800	33.788	,00
12/11/2004	5,4200	0,00%	5,4200	5,5200	5,4000	17.396	,00
11/11/2004	5,4200	2,26%	5,1200	5,4200	5,1200	37.568	,00
10/11/2004	5,3000	0,00%	5,2400	5,3800	5,2400	23.120	,00
09/11/2004	5,3000	0,00%	5,3000	5,3000	5,2200	29.651	,00
08/11/2004	5,3000	2,32%	5,2000	5,3200	5,1000	40.344	,00
05/11/2004	5,1800	4,44%	4,8400	5,2600	4,8400	91.747	,00
04/11/2004	4,9600	1,64%	4,8400	4,9600	4,7600	10.660	,00
03/11/2004	4,8800	-1,21%	4,8600	4,9600	4,7600	27.279	,00
02/11/2004	4,9400	2,07%	4,8400	4,9600	4,8400	28.131	,00
01/11/2004	4,8400	0,00%	4,8000	4,9200	4,7800	8.364	,00
29/10/2004	4,8400	0,83%	4,8000	4,8600	4,7600	9.460	,00
27/10/2004	4,8000	0,00%	4,7600	4,8400	4,7600	9.120	,00
26/10/2004	4,8000	4,35%	4,5600	4,8200	4,5600	29.166	,00
25/10/2004	4,6000	-1,71%	4,6400	4,6800	4,5800	7.186	,00
22/10/2004	4,6800	0,86%	4,6000	4,7400	4,6000	30.188	,00
21/10/2004	4,6400	-10,08%	4,6000	4,6800	4,5800	19.081	,00
20/10/2004	5,1600	0,39%	5,1400	5,1900	5,0100	8.758	44.860,82
19/10/2004	5,1400	1,78%	5,0100	5,1600	5,0100	13.856	41.120,46
18/10/2004	5,0500	0,00%	5,0300	5,1000	4,9600	12.064	60.859,24
15/10/2004	5,0500	-1,37%	5,0100	5,1400	5,0100	13.146	66.877,46
14/10/2004	5,1200	1,79%	5,0300	5,1600	4,9400	10.773	54.818,40
13/10/2004	5,0300	-0,40%	5,0300	5,1600	4,9900	7.928	40.181,16
12/10/2004	5,0500	-2,13%	5,1200	5,1400	5,0300	8.974	45.360,24
11/10/2004	5,1600	0,39%	5,1400	5,2100	5,0300	8.341	42.747,98
08/10/2004	5,1400	-1,34%	5,1000	5,2800	5,1000	19.368	100.423,96
07/10/2004	5,2100	0,00%	5,2100	5,3000	5,2100	26.226	137.950,16
06/10/2004	5,2100	13,26%	5,0800	5,2500	5,0300	11.317	58.633,06
05/10/2004	4,6000	1,32%	4,5800	4,7000	4,5600	37.644	,00
04/10/2004	4,5400	2,25%	4,4400	4,5400	4,4000	19.500	,00
01/10/2004	4,4400	3,26%	4,2800	4,4400	4,2000	21.510	,00
30/9/2004	4,3000	-1,38%	4,2800	4,3400	4,2200	4.243	,00
29/9/2004	4,3600	-13,66%	4,5600	4,5800	4,3400	27.622	,00
28/9/2004	5,0500	3,70%	4,8700	5,1000	4,8700	31.494	158.129,48
27/9/2004	4,8700	3,84%	4,6900	4,9000	4,6300	39.341	189.792,42
24/9/2004	4,6900	2,40%	4,6000	4,7200	4,6000	25.034	116.275,96
23/9/2004	4,5800	2,00%	4,4700	4,6000	4,4700	17.732	80.784,76
22/9/2004	4,4900	2,05%	4,4000	4,5600	4,3800	13.365	59.757,04
21/9/2004	4,4000	0,46%	4,3600	4,4700	4,3600	9.241	40.920,62
20/9/2004	4,3800	-0,90%	4,4700	4,4700	4,3800	1.833	8.087,08
17/9/2004	4,4200	3,03%	4,2900	4,4500	4,2900	13.772	60.706,88
16/9/2004	4,2900	-2,94%	4,3800	4,4700	4,2900	14.930	65.244,18
15/9/2004	4,4200	0,91%	4,3100	4,4900	4,3100	11.468	50.527,20
14/9/2004	4,3800	-0,90%	4,3800	4,4700	4,3300	16.362	71.723,20
13/9/2004	4,4200	3,03%	4,3300	4,5400	4,3300	35.760	158.954,20
10/9/2004	4,2900	0,47%	4,3100	4,3100	4,2400	5.179	22.154,32
09/9/2004	4,2700	-1,39%	4,3300	4,3300	4,2700	6.224	26.676,30
08/9/2004	4,3300	-1,59%	4,3800	4,4700	4,3300	9.362	41.096,76
07/9/2004	4,4000	0,46%	4,3600	4,4500	4,3300	20.273	88.397,00
06/9/2004	4,3800	0,00%	4,3800	4,4200	4,3600	4.977	21.879,24
03/9/2004	4,3800	10,61%	4,4500	4,4500	4,3600	12.549	55.318,56
02/9/2004	3,9600	0,51%	3,9400	3,9800	3,9000	13.058	,00
01/9/2004	3,9400	-11,46%	3,9600	4,0000	3,8800	23.376	,00
31/8/2004	4,4500	-2,84%	4,5600	4,5600	4,4500	11.455	51.290,66
30/8/2004	4,5800	0,00%	4,5600	4,5800	4,4900	5.816	26.377,08
27/8/2004	4,5800	-1,51%	4,6300	4,6500	4,5600	8.315	38.216,30
26/8/2004	4,6500	0,43%	4,6000	4,6900	4,5800	9.711	44.853,08
25/8/2004	4,6300	-2,73%	4,7600	4,7600	4,5800	3.568	16.565,76
24/8/2004	4,7600	2,81%	4,5100	4,7600	4,5100	6.359	29.580,78
23/8/2004	4,6300	2,66%	4,5100	4,6500	4,4900	6.567	29.823,62
20/8/2004	4,5100	12,19%	4,4900	4,5100	4,4900	7.850	35.403,20
19/8/2004	4,0200	0,00%	4,0200	4,0800	4,0200	5.680	,00
18/8/2004	4,0200	-12,61%	4,1000	4,1000	4,0000	6.134	,00
17/8/2004	4,6000	0,00%	4,6000	4,6500	4,5800	9.879	45.562,98
16/8/2004	4,6000	-3,36%	4,6900	4,6900	4,5800	11.555	53.732,82
12/8/2004	4,7600	-0,42%	4,7200	4,9200	4,7200	4.320	20.746,40
11/8/2004	4,7800	0,42%	4,7600	5,0100	4,6900	11.350	54.581,62
10/8/2004	4,7600	0,42%	4,7200	4,8700	4,7200	3.554	16.820,68
09/8/2004	4,7400	-1,86%	4,7400	4,9000	4,7200	8.408	40.039,80
06/8/2004	4,8300	-1,83%	4,7800	5,1400	4,7800	14.485	70.875,52
05/8/2004	4,9200	1,44%	4,8700	4,9200	4,7800	6.820	33.199,02
04/8/2004	4,8500	-1,82%	4,9400	4,9400	4,7400	2.789	13.318,30
03/8/2004	4,9400	0,41%	5,0500	5,0500	4,8500	6.010	29.858,16
02/8/2004	4,9200	3,80%	4,7200	4,9400	4,7200	73.106	347.655,48
30/7/2004	4,7400	8,72%	4,8500	4,9200	4,7200	10.016	48.067,00
29/7/2004	4,3600	0,46%	4,3400	4,4000	4,3000	9.008	,00
28/7/2004	4,3400	1,40%	4,2800	4,4800	4,2800	17.018	,00
27/7/2004	4,2800	3,88%	4,0400	4,3000	4,0400	14.328	,00
26/7/2004	4,1200	-2,37%	4,1800	4,2400	4,1000	15.856	,00
23/7/2004	4,2200	-0,94%	4,2600	4,2600	4,1200	10.066	,00
22/7/2004	4,2600	-4,48%	4,4000	4,4800	4,2400	17.602	,00
21/7/2004	4,4600	-3,04%	4,6000	4,6000	4,4400	8.414	,00
20/7/2004	4,6000	-1,71%	4,7000	4,7000	4,5200	8.358	,00
19/7/2004	4,6800	1,74%	4,6000	4,6800	4,5200	4.116	,00
16/7/2004	4,6000	-1,29%	4,6600	4,6600	4,5200	9.303	,00
15/7/2004	4,6600	-10,56%	4,5200	4,7800	4,5200	4.742	,00
14/7/2004	5,2100	-2,98%	5,2800	5,3400	5,1900	7.962	41.597,40
13/7/2004	5,3700	10,04%	5,4800	5,5500	5,1900	5.390	28.868,66
12/7/2004	4,8800	-0,41%	4,9000	4,9000	4,8000	3.452	,00
09/7/2004	4,9000	1,24%	4,8000	4,9000	4,7800	2.692	,00
08/7/2004	4,8400	-0,41%	4,8800	4,8800	4,8000	3.410	,00
07/7/2004	4,8600	1,25%	4,8200	4,9000	4,8000	7.966	,00
06/7/2004	4,8000	0,00%	4,8000	4,8400	4,7800	5.850	,00
05/7/2004	4,8000	0,00%	4,7600	4,8200	4,7000	5.362	,00
02/7/2004	4,8000	-3,23%	4,8400	4,9400	4,7800	10.358	,00
01/7/2004	4,9600	-0,80%	4,9800	5,0000	4,8800	8.194	,00
30/6/2004	5,0000	-0,40%	5,0000	5,0800	4,9400	6.848	,00
29/6/2004	5,0200	-1,95%	5,1000	5,1200	5,0000	10.748	,00
28/6/2004	5,1200	1,19%	5,0400	5,1200	5,0200	13.456	,00
25/6/2004	5,0600	1,61%	5,0600	5,1000	4,9800	10.880	,00
24/6/2004	4,9800	0,00%	5,1000	5,1400	4,9400	8.712	,00
23/6/2004	4,9800	-7,26%	4,7800	5,0000	4,7800	17.506	,00
22/6/2004	5,3700	0,56%	5,2800	5,4600	5,2300	9.229	49.180,08
21/6/2004	5,3400	-1,29%	5,2300	5,4100	5,2300	3.906	20.876,84
18/6/2004	5,4100	0,37%	5,3400	5,6100	5,2800	26.715	145.478,20
17/6/2004	5,3900	-3,58%	5,4800	5,5000	5,3400	13.208	71.630,70
16/6/2004	5,5900	0,00%	5,5700	5,6800	5,5700	20.556	114.924,60
15/6/2004	5,5900	-0,89%	5,6100	5,6400	5,5000	6.600	36.855,80
14/6/2004	5,6400	-1,05%	5,7000	5,7300	5,6100	9.387	53.091,20
11/6/2004	5,7000	-1,21%	5,7700	5,7700	5,6100	9.218	52.293,20
10/6/2004	5,7700	-1,03%	5,7900	5,9100	5,7400	12.658	73.469,80
09/6/2004	5,8300	-0,85%	5,8600	5,9700	5,8300	29.459	172.799,60
08/6/2004	5,8800	-0,51%	5,9200	5,9200	5,8300	4.130	24.198,20
07/6/2004	5,9100	-0,17%	5,9200	6,0300	5,8500	7.748	46.228,40
04/6/2004	5,9200	0,00%	5,6800	6,0500	5,6800	20.834	124.137,40
03/6/2004	5,9200	-2,47%	5,9100	6,0200	5,8000	17.814	104.876,00
02/6/2004	6,0700	1,68%	6,0000	6,0700	5,9200	20.280	121.581,20
01/6/2004	5,9700	0,00%	6,0000	6,0000	5,9600	16.298	97.492,00
28/5/2004	5,9700	-0,50%	6,0000	6,0300	5,9100	9.264	54.976,80
27/5/2004	6,0000	-0,50%	6,0300	6,0300	5,9400	8.367	50.009,40
26/5/2004	6,0300	-0,66%	6,0700	6,1100	6,0000	11.581	70.126,00
25/5/2004	6,0700	-0,33%	6,1100	6,1100	6,0200	6.564	39.846,80
24/5/2004	6,0900	2,87%	5,9200	6,0900	5,8600	105.177	627.640,60
21/5/2004	5,9200	-2,79%	6,0900	6,2000	5,9100	13.448	80.793,00
20/5/2004	6,0900	-2,40%	6,2400	6,2400	6,0500	10.609	64.738,20
19/5/2004	6,2400	0,32%	6,3600	6,3600	6,1600	5.656	35.391,00
18/5/2004	6,2200	0,32%	6,0500	6,2500	6,0300	6.148	38.092,20
17/5/2004	6,2000	-3,28%	6,2500	6,3100	6,0200	6.714	41.617,80
14/5/2004	6,4100	-0,16%	6,4200	6,5300	6,2800	7.279	46.452,60
13/5/2004	6,4200	0,16%	6,2000	6,5200	6,2000	12.658	81.096,80
12/5/2004	6,4100	0,31%	6,3900	6,4100	6,0300	12.744	80.474,40
11/5/2004	6,3900	-0,31%	6,4100	6,4100	6,3700	10.737	68.584,00
10/5/2004	6,4100	-1,38%	6,5000	6,5000	6,2500	21.571	138.169,40
07/5/2004	6,5000	2,69%	6,2800	6,5200	6,2500	55.587	354.834,00
06/5/2004	6,3300	0,00%	6,3100	6,3700	6,2400	29.256	184.665,40
05/5/2004	6,3300	-1,25%	6,4100	6,4400	6,3000	4.440	28.327,00
04/5/2004	6,4100	11,87%	6,3600	6,4800	6,2800	17.788	113.327,90
03/5/2004	5,7300	-2,22%	5,8400	5,8400	5,7100	9.359	,00
30/4/2004	5,8600	-1,01%	5,8400	5,9600	5,8100	9.249	,00
29/4/2004	5,9200	-0,34%	5,9400	6,0100	5,8400	11.648	,00
28/4/2004	5,9400	2,06%	5,8400	5,9700	5,8200	13.961	,00
27/4/2004	5,8200	0,52%	5,6700	5,8400	5,6700	13.782	,00
26/4/2004	5,7900	-0,34%	5,6900	5,9100	5,6900	11.948	,00
23/4/2004	5,8100	-4,13%	6,0600	6,1900	5,7600	39.464	,00
22/4/2004	6,0600	-0,82%	6,1100	6,1800	6,0200	24.735	,00
21/4/2004	6,1100	4,09%	5,7700	6,1200	5,7700	45.888	,00
20/4/2004	5,8700	5,58%	5,6700	5,8900	5,5900	51.125	,00
19/4/2004	5,5600	-2,63%	5,7100	5,8100	5,5600	11.816	,00
16/4/2004	5,7100	0,88%	5,5900	5,7300	5,5900	3.547	,00
15/4/2004	5,6600	2,17%	5,4900	5,6900	5,4900	9.479	,00
14/4/2004	5,5400	-0,89%	5,5200	5,5700	5,4900	13.883	,00
13/4/2004	5,5900	1,27%	5,5900	5,6200	5,5100	4.266	,00
08/4/2004	5,5200	0,55%	5,4900	5,5400	5,4900	2.444	,00
07/4/2004	5,4900	0,37%	5,4700	5,5700	5,4100	6.471	,00
06/4/2004	5,4700	-0,73%	5,5200	5,5200	5,3900	14.776	,00
05/4/2004	5,5100	0,73%	5,7400	5,7400	5,4200	5.452	,00
02/4/2004	5,4700	-12,34%	5,5900	5,5900	5,4200	6.747	,00
01/4/2004	6,2400	0,32%	6,1400	6,3100	6,1300	3.554	21.862,20
31/3/2004	6,2200	-0,96%	6,2800	6,3600	6,0900	11.697	73.245,40
30/3/2004	6,2800	-0,79%	6,3100	6,3100	6,2000	5.177	32.382,76
29/3/2004	6,3300	0,80%	6,2500	6,3600	6,0900	7.975	49.808,40
26/3/2004	6,2800	0,96%	6,2400	6,5300	6,1400	23.268	145.973,80
24/3/2004	6,2200	10,48%	5,7200	6,2800	5,6300	27.965	165.973,20
23/3/2004	5,6300	5,43%	5,2400	5,6600	5,1800	42.289	227.559,20
22/3/2004	5,3400	-5,99%	5,6600	5,6600	5,2400	34.774	187.082,60
19/3/2004	5,6800	-2,91%	5,7700	5,8600	5,6300	38.734	220.688,80
18/3/2004	5,8500	-4,26%	6,0500	6,1100	5,7700	17.686	105.733,60
17/3/2004	6,1100	-0,81%	6,1400	6,1900	6,0700	19.575	119.634,60
16/3/2004	6,1600	-1,91%	6,2200	6,2500	6,0500	35.297	215.594,80
15/3/2004	6,2800	-4,27%	6,1100	6,4400	6,0900	14.281	90.072,20
12/3/2004	6,5600	-0,76%	6,5300	6,5600	6,4700	12.883	84.011,20
11/3/2004	6,6100	-2,51%	6,6100	6,6900	6,5600	11.591	76.703,20
10/3/2004	6,7800	0,30%	6,8300	6,8700	6,6400	3.949	26.870,00
09/3/2004	6,7600	-1,46%	6,8600	6,8600	6,7500	5.465	37.167,60
08/3/2004	6,8600	0,29%	6,8400	7,0100	6,8400	11.153	77.060,40
05/3/2004	6,8400	0,00%	6,8300	6,9400	6,8300	13.971	95.925,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%