Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/6/2006	19,2600	0,73%	19,3200	19,3600	19,1400	199.222	,00
19/6/2006	19,1200	0,21%	19,4800	19,4800	18,9600	213.947	,00
16/6/2006	19,0800	1,38%	19,2000	19,2600	18,6200	310.944	,00
15/6/2006	18,8200	3,52%	18,4800	18,9000	18,2200	291.152	,00
14/6/2006	18,1800	4,00%	17,5000	18,1800	17,5000	606.136	,00
13/6/2006	17,4800	-3,64%	18,1400	18,1400	17,3400	762.790	,00
09/6/2006	18,1400	0,00%	18,4000	18,5200	18,0800	306.443	,00
08/6/2006	18,1400	-2,99%	18,4000	18,4600	18,1400	268.244	,00
07/6/2006	18,7000	0,00%	18,5000	19,0600	17,8200	684.870	,00
06/6/2006	18,7000	-3,21%	19,1600	19,1600	18,7000	312.091	,00
05/6/2006	19,3200	-0,31%	19,3800	19,5000	19,1000	470.235	,00
02/6/2006	19,3800	2,54%	19,0000	19,6000	18,9000	427.476	,00
01/6/2006	18,9000	-1,15%	19,1200	19,1200	18,6800	333.034	,00
31/5/2006	19,1200	-0,73%	19,1000	19,4400	18,6400	544.051	,00
30/5/2006	19,2600	-2,23%	19,9600	19,9600	19,0600	174.778	,00
29/5/2006	19,7000	0,61%	19,7000	19,8400	19,5000	108.920	,00
26/5/2006	19,5800	3,05%	19,2400	19,5800	19,1800	239.720	,00
25/5/2006	19,0000	0,96%	18,9000	19,0000	18,6000	335.320	,00
24/5/2006	18,8200	-2,99%	19,2600	19,5600	18,8000	329.574	,00
23/5/2006	19,4000	3,19%	19,0800	20,0000	18,2600	831.589	,00
22/5/2006	18,8000	-4,18%	19,5000	19,7400	18,6000	673.715	,00
19/5/2006	19,6200	-2,19%	20,2000	20,2400	19,5400	422.667	,00
18/5/2006	20,0600	-1,18%	20,5000	20,5000	19,5000	421.082	,00
17/5/2006	20,3000	-2,96%	21,0800	21,0800	20,3000	363.420	,00
16/5/2006	20,9200	0,10%	21,0400	21,0800	20,7600	775.930	,00
15/5/2006	20,9000	-0,19%	21,1400	21,1400	20,6400	516.124	,00
12/5/2006	20,9400	-0,76%	21,1000	21,1000	20,6000	262.064	,00
11/5/2006	21,1000	1,44%	21,0000	21,1000	20,8200	342.804	,00
10/5/2006	20,8000	-0,95%	21,4800	21,4800	20,8000	1.395.644	,00
09/5/2006	21,0000	-2,33%	21,5000	21,6600	21,0000	411.195	,00
08/5/2006	21,5000	0,66%	21,4600	21,6800	21,3800	247.896	,00
05/5/2006	21,3600	-1,93%	21,5000	21,6000	21,1600	352.831	,00
04/5/2006	21,7800	1,59%	21,7000	22,0200	21,6400	1.571.829	,00
03/5/2006	21,4400	4,38%	21,0200	21,4800	20,6600	2.040.687	,00
02/5/2006	20,5400	1,18%	20,4800	20,7800	20,4200	1.027.656	,00
28/4/2006	20,3000	2,32%	19,8000	20,3000	19,7000	925.579	,00
27/4/2006	19,8400	1,22%	19,8000	20,3600	19,5600	923.202	,00
26/4/2006	19,6000	1,03%	19,4000	19,6000	19,2600	401.549	,00
25/4/2006	19,4000	-1,12%	19,7000	19,7000	19,2200	1.222.608	,00
20/4/2006	19,6200	0,00%	19,7800	19,7800	19,5800	361.148	,00
19/4/2006	19,6200	1,13%	19,7000	19,7600	19,4800	760.397	,00
18/4/2006	19,4000	0,10%	19,5000	19,6600	19,4000	351.980	,00
13/4/2006	19,3800	0,31%	19,4200	19,5400	19,0800	239.292	,00
12/4/2006	19,3200	1,15%	19,2600	19,3400	19,1000	275.857	,00
11/4/2006	19,1000	-2,75%	19,6400	19,6400	19,0200	470.299	,00
10/4/2006	19,6400	2,83%	19,3000	19,6400	19,2000	547.426	,00
07/4/2006	19,1000	0,74%	19,1400	19,1800	18,9000	181.799	,00
06/4/2006	18,9600	-0,21%	19,0000	19,2400	18,7800	596.136	,00
05/4/2006	19,0000	0,42%	18,9200	19,0800	18,6800	545.649	,00
04/4/2006	18,9200	-0,94%	19,2800	19,4200	18,9000	487.112	,00
03/4/2006	19,1000	-1,55%	19,4000	19,4000	19,1000	302.872	,00
31/3/2006	19,4000	0,10%	19,3800	19,4600	19,0800	272.446	,00
30/3/2006	19,3800	-2,12%	19,8000	19,8000	19,3400	348.269	,00
29/3/2006	19,8000	1,64%	19,0600	19,9800	18,8800	1.015.709	,00
28/3/2006	19,4800	-0,61%	19,5000	19,5000	19,0400	1.126.219	,00
27/3/2006	19,6000	-1,90%	19,9800	20,0000	19,5000	422.950	,00
24/3/2006	19,9800	0,91%	19,8400	20,0600	19,4400	866.383	,00
23/3/2006	19,8000	2,59%	19,3800	19,8000	19,3000	575.303	,00
22/3/2006	19,3000	0,52%	19,1800	19,3000	19,1000	768.682	,00
21/3/2006	19,2000	-1,03%	19,4800	19,6800	19,2000	389.384	,00
20/3/2006	19,4000	0,21%	19,9000	19,9000	19,3200	375.256	,00
17/3/2006	19,3600	-1,53%	20,2000	20,2000	19,3600	1.093.990	,00
16/3/2006	19,6600	2,72%	19,3000	19,9400	19,2800	1.724.763	,00
15/3/2006	19,1400	1,81%	18,9200	19,2200	18,8600	736.448	,00
14/3/2006	18,8000	0,53%	18,9000	18,9000	18,7000	453.837	,00
13/3/2006	18,7000	1,08%	18,6000	18,9000	18,5800	319.638	,00
10/3/2006	18,5000	2,21%	18,4400	18,5000	18,2200	311.454	,00
09/3/2006	18,1000	-1,09%	18,5000	18,5000	18,0800	356.471	,00
08/3/2006	18,3000	-0,54%	18,3800	18,4800	18,0600	1.233.670	,00
07/3/2006	18,4000	-2,02%	18,7800	18,8000	18,2600	1.026.457	,00
03/3/2006	18,7800	0,00%	18,8000	18,9200	18,7400	453.191	,00
02/3/2006	18,7800	0,97%	18,7000	18,9600	18,6400	769.811	,00
01/3/2006	18,6000	-0,85%	18,7800	18,8200	18,5600	785.237	,00
28/2/2006	18,7600	2,85%	18,2400	18,7600	18,1400	403.198	,00
27/2/2006	18,2400	-2,56%	18,7400	18,7400	18,2200	450.025	,00
24/2/2006	18,7200	-1,47%	18,8000	19,0000	18,7200	303.978	,00
23/2/2006	19,0000	2,15%	18,6400	19,1400	18,5800	744.150	,00
22/2/2006	18,6000	-1,59%	19,0000	19,1400	18,6000	494.240	,00
21/2/2006	18,9000	0,11%	19,0000	19,1600	18,9000	624.398	,00
20/2/2006	18,8800	-0,11%	18,9400	18,9600	18,6800	308.772	,00
17/2/2006	18,9000	2,94%	18,8000	18,9000	18,6600	1.192.467	,00
16/2/2006	18,3600	2,34%	18,2000	18,5400	18,1800	1.093.425	,00
15/2/2006	17,9400	1,13%	17,8000	18,1800	17,8000	513.073	,00
14/2/2006	17,7400	-1,44%	18,1000	18,2800	17,7400	428.048	,00
13/2/2006	18,0000	2,97%	17,7000	18,2600	17,6200	760.694	,00
10/2/2006	17,4800	0,92%	17,3200	17,5000	17,3200	539.822	,00
09/2/2006	17,3200	0,00%	17,4800	17,5200	17,2000	661.239	,00
08/2/2006	17,3200	-0,57%	17,5400	17,5400	17,2600	861.610	,00
07/2/2006	17,4200	-1,36%	17,5800	17,7200	17,3800	1.505.332	,00
06/2/2006	17,6600	-0,11%	18,1200	18,1200	17,6400	363.261	,00
03/2/2006	17,6800	-0,67%	17,9800	18,0000	17,6200	478.570	,00
02/2/2006	17,8000	-0,22%	17,8000	18,0200	17,7400	464.187	,00
01/2/2006	17,8400	0,45%	17,7600	17,9000	17,5400	868.124	,00
31/1/2006	17,7600	0,68%	17,6400	18,0000	17,6400	1.306.350	,00
30/1/2006	17,6400	-2,11%	18,0000	18,0400	17,6400	489.917	,00
27/1/2006	18,0200	-1,42%	18,3000	18,4400	17,9000	1.103.312	,00
26/1/2006	18,2800	0,22%	18,4600	18,5000	18,2000	659.242	,00
25/1/2006	18,2400	-3,29%	18,9000	18,9000	17,9800	2.693.316	,00
24/1/2006	18,8600	-2,18%	19,1800	19,1800	18,8000	1.256.520	,00
23/1/2006	19,2800	-0,62%	19,2800	19,4000	19,2000	900.917	,00
20/1/2006	19,4000	0,52%	19,3000	19,5000	19,3000	729.659	,00
19/1/2006	19,3000	1,47%	19,0200	19,3400	19,0200	1.051.917	,00
18/1/2006	19,0200	-3,35%	19,4800	19,4800	19,0200	633.475	,00
17/1/2006	19,6800	0,92%	19,3600	19,6800	19,1200	1.057.523	,00
16/1/2006	19,5000	0,21%	19,5400	19,9600	19,5000	700.103	,00
13/1/2006	19,4600	0,31%	19,4600	19,6600	19,2800	487.894	,00
12/1/2006	19,4000	1,04%	19,4200	19,4200	19,1800	410.512	,00
11/1/2006	19,2000	1,05%	19,2200	19,5000	19,2000	1.485.877	,00
10/1/2006	19,0000	0,21%	18,8000	19,1400	18,7000	1.607.626	,00
09/1/2006	18,9600	-0,21%	18,9000	19,5000	18,8400	904.933	,00
05/1/2006	19,0000	-0,94%	19,3000	19,3000	19,0000	559.808	,00
04/1/2006	19,1800	-1,64%	19,5000	19,5000	19,1200	928.191	,00
03/1/2006	19,5000	3,28%	18,9400	19,5200	18,9200	964.377	,00
02/1/2006	18,8800	2,28%	18,6000	18,8800	18,5400	306.915	,00
30/12/2005	18,4600	-0,75%	18,7000	18,7000	18,3600	193.875	,00
29/12/2005	18,6000	-0,11%	18,6800	18,7000	18,5000	214.014	,00
28/12/2005	18,6200	1,42%	18,4000	18,6400	18,3600	251.909	,00
27/12/2005	18,3600	1,32%	18,2600	18,4400	18,2200	533.622	,00
23/12/2005	18,1200	-0,11%	18,1600	18,1800	17,9800	142.488	,00
22/12/2005	18,1400	0,67%	18,1200	18,2400	18,0000	416.736	,00
21/12/2005	18,0200	0,67%	17,9000	18,0600	17,7200	533.017	,00
20/12/2005	17,9000	-1,10%	18,0000	18,1600	17,6800	987.115	,00
19/12/2005	18,1000	0,56%	18,0000	18,1800	18,0000	488.788	,00
16/12/2005	18,0000	1,24%	18,0000	18,0600	17,9200	528.245	,00
15/12/2005	17,7800	0,23%	17,8400	17,8600	17,6000	931.061	,00
14/12/2005	17,7400	1,26%	17,7400	17,7400	17,4600	473.505	,00
13/12/2005	17,5200	-2,01%	18,0000	18,0000	17,3600	770.757	,00
12/12/2005	17,8800	-0,22%	18,1800	18,1800	17,8200	218.863	,00
09/12/2005	17,9200	0,34%	17,8600	18,0400	17,8600	169.363	,00
08/12/2005	17,8600	-1,87%	18,2800	18,2800	17,8400	545.014	,00
07/12/2005	18,2000	0,66%	18,3000	18,3600	18,1200	446.684	,00
06/12/2005	18,0800	-0,11%	18,2600	18,2600	18,0000	402.595	,00
05/12/2005	18,1000	0,33%	18,1000	18,2400	17,9600	390.374	,00
02/12/2005	18,0400	0,67%	18,2600	18,3400	17,7200	1.202.601	,00
01/12/2005	17,9200	1,47%	17,7000	18,0400	17,5000	1.187.760	,00
30/11/2005	17,6600	0,68%	17,7800	17,7800	17,4400	381.593	,00
29/11/2005	17,5400	-0,23%	17,6000	17,7000	17,3200	577.994	,00
28/11/2005	17,5800	2,69%	17,3800	17,6400	17,3600	941.983	,00
25/11/2005	17,1200	1,30%	17,0000	17,2200	16,9400	1.879.533	,00
24/11/2005	16,9000	-2,99%	17,0800	17,3600	16,8600	1.315.835	,00
23/11/2005	17,4200	-5,53%	18,2000	18,2000	17,2600	2.022.735	,00
22/11/2005	18,4400	-1,50%	18,5200	18,7200	18,2400	1.020.958	,00
21/11/2005	18,7200	0,21%	18,7000	18,9000	18,6400	821.947	,00
18/11/2005	18,6800	1,08%	18,5000	18,7400	18,5000	557.146	,00
17/11/2005	18,4800	0,76%	18,5000	18,6000	18,4400	314.531	,00
16/11/2005	18,3400	-0,33%	18,5000	18,5000	18,3000	413.281	,00
15/11/2005	18,4000	-0,54%	18,5200	18,6200	18,2400	622.687	,00
14/11/2005	18,5000	-0,11%	18,7000	18,7000	18,4400	851.478	,00
11/11/2005	18,5200	2,55%	18,2000	18,5200	18,1200	423.752	,00
10/11/2005	18,0600	-0,22%	18,2400	18,2400	18,0200	301.168	,00
09/11/2005	18,1000	-0,77%	18,3400	18,3400	18,0800	568.717	,00
08/11/2005	18,2400	0,66%	18,2800	18,4800	18,1200	717.890	,00
07/11/2005	18,1200	0,44%	18,0400	18,3200	17,9800	585.871	,00
04/11/2005	18,0400	0,33%	18,0000	18,1600	17,9400	1.440.739	,00
03/11/2005	17,9800	0,67%	18,0000	18,0600	17,9400	987.622	,00
02/11/2005	17,8600	-0,22%	17,9000	18,0200	17,8200	305.866	,00
01/11/2005	17,9000	1,36%	17,8000	18,0000	17,7400	397.486	,00
31/10/2005	17,6600	0,00%	17,8000	17,8000	17,5200	533.867	,00
27/10/2005	17,6600	-1,56%	17,9800	17,9800	17,5600	395.187	,00
26/10/2005	17,9400	-0,77%	18,0800	18,1600	17,9000	302.603	,00
25/10/2005	18,0800	0,44%	18,1000	18,2000	17,9800	550.760	,00
24/10/2005	18,0000	0,11%	18,0200	18,0200	17,9000	345.765	,00
21/10/2005	17,9800	0,56%	17,9800	18,0600	17,9000	322.931	,00
20/10/2005	17,8800	-1,11%	18,4000	18,4000	17,8200	887.236	,00
19/10/2005	18,0800	-2,27%	18,5800	18,5800	18,0400	435.949	,00
18/10/2005	18,5000	-0,96%	18,7600	18,8200	18,4400	367.213	,00
17/10/2005	18,6800	2,41%	18,5000	18,7200	18,3600	426.583	,00
14/10/2005	18,2400	-0,55%	18,4000	18,4600	18,2200	432.734	,00
13/10/2005	18,3400	0,00%	18,4400	18,5000	18,2400	301.367	,00
12/10/2005	18,3400	-1,40%	18,7000	18,7000	18,2600	540.866	,00
11/10/2005	18,6000	-0,64%	18,7200	18,8000	18,4400	526.711	,00
10/10/2005	18,7200	-1,68%	19,2600	19,2600	18,6400	203.097	,00
07/10/2005	19,0400	0,74%	18,9000	19,0800	18,8000	177.743	,00
06/10/2005	18,9000	-1,56%	19,1000	19,2000	18,8000	300.579	,00
05/10/2005	19,2000	2,67%	18,7000	19,2400	18,6600	1.197.675	,00
04/10/2005	18,7000	1,63%	18,4000	18,7200	18,4000	766.192	,00
03/10/2005	18,4000	0,44%	18,3200	18,6000	18,2800	803.336	,00
30/9/2005	18,3200	0,44%	18,2600	18,4800	18,0600	739.084	,00
29/9/2005	18,2400	-2,15%	18,7000	18,7800	18,2000	1.463.203	,00
28/9/2005	18,6400	-3,42%	19,0800	19,1600	18,5200	1.442.999	,00
27/9/2005	19,3000	0,73%	19,1600	19,4400	19,1000	985.560	,00
26/9/2005	19,1600	0,21%	19,2000	19,3400	18,9400	437.870	,00
23/9/2005	19,1200	1,16%	19,0000	19,2000	18,8800	329.420	,00
22/9/2005	18,9000	-1,56%	19,3000	19,3200	18,8200	1.046.031	,00
21/9/2005	19,2000	-2,04%	19,4000	19,4000	19,0600	1.218.028	,00
20/9/2005	19,6000	-0,31%	19,7000	19,8000	19,5600	576.636	,00
19/9/2005	19,6600	-0,71%	19,8200	19,8800	19,6000	333.484	,00
16/9/2005	19,8000	1,54%	19,9000	19,9400	19,6400	693.214	,00
15/9/2005	19,5000	-1,91%	19,8800	19,8800	19,4000	390.066	,00
14/9/2005	19,8800	0,61%	19,8400	20,0200	19,6000	473.190	,00
13/9/2005	19,7600	0,10%	19,7400	19,8400	19,5400	227.312	,00
12/9/2005	19,7400	-0,60%	19,9000	20,0800	19,5200	382.835	,00
09/9/2005	19,8600	0,10%	19,8400	19,9600	19,6400	197.517	,00
08/9/2005	19,8400	1,12%	19,7000	19,9600	19,7000	360.610	,00
07/9/2005	19,6200	0,10%	19,7000	19,9000	19,5400	406.946	,00
06/9/2005	19,6000	-0,31%	19,6200	19,7800	19,2400	574.389	,00
05/9/2005	19,6600	-0,10%	19,9000	19,9000	19,5000	190.187	,00
02/9/2005	19,6800	-1,30%	19,9400	20,0000	19,6000	221.402	,00
01/9/2005	19,9400	0,71%	19,9800	19,9800	19,5800	334.011	,00
31/8/2005	19,8000	1,02%	19,7000	19,9400	19,6200	295.652	,00
30/8/2005	19,6000	1,03%	19,4000	19,7000	19,4000	364.191	,00
29/8/2005	19,4000	-1,72%	19,7000	19,7000	19,3200	200.232	,00
26/8/2005	19,7400	0,61%	19,8400	19,9200	19,6600	446.004	,00
25/8/2005	19,6200	0,10%	19,4600	19,8000	19,1000	1.191.120	,00
24/8/2005	19,6000	-3,16%	20,2400	20,2400	19,4200	1.070.810	,00
23/8/2005	20,2400	-3,25%	20,9400	20,9800	20,2000	752.078	,00
22/8/2005	20,9200	0,00%	20,9200	20,9800	20,6000	326.225	,00
19/8/2005	20,9200	1,65%	20,5800	20,9800	20,5600	355.404	,00
18/8/2005	20,5800	-0,19%	20,6200	20,7400	20,5000	251.274	,00
17/8/2005	20,6200	-0,67%	20,6000	20,7400	20,4400	542.940	,00
16/8/2005	20,7600	2,17%	20,4400	20,8600	20,1600	319.988	,00
12/8/2005	20,3200	0,00%	20,5200	20,5200	20,2000	252.761	,00
11/8/2005	20,3200	-1,45%	20,6600	20,6600	20,3000	292.378	,00
10/8/2005	20,6200	0,98%	20,4800	20,7800	20,4600	490.331	,00
09/8/2005	20,4200	-0,29%	20,6800	20,6800	20,3400	234.763	,00
08/8/2005	20,4800	-1,16%	20,8000	20,8000	20,4400	435.918	,00
05/8/2005	20,7200	-0,86%	20,9000	20,9200	20,6400	504.409	,00
04/8/2005	20,9000	0,58%	20,7800	21,0600	20,7800	500.245	,00
03/8/2005	20,7800	2,47%	20,3400	20,9200	20,3400	657.817	,00
02/8/2005	20,2800	0,10%	20,2000	20,4000	20,2000	237.569	,00
01/8/2005	20,2600	-1,75%	20,7800	20,8000	20,2000	480.497	,00
29/7/2005	20,6200	-1,72%	20,9800	21,0200	20,5200	668.925	,00
28/7/2005	20,9800	-0,47%	21,1400	21,1400	20,9200	487.273	,00
27/7/2005	21,0800	1,84%	20,8600	21,1400	20,8200	1.369.348	,00
26/7/2005	20,7000	2,99%	20,1800	20,7600	20,0800	1.467.373	,00
25/7/2005	20,1000	0,50%	20,0000	20,2200	20,0000	459.108	,00
22/7/2005	20,0000	-0,10%	20,0600	20,0800	19,9400	552.226	,00
21/7/2005	20,0200	0,10%	20,1800	20,1800	19,9600	587.814	,00
20/7/2005	20,0000	-1,48%	20,1000	20,3200	19,9400	899.747	,00
19/7/2005	20,3000	4,53%	19,5400	20,3600	19,5400	878.762	,00
18/7/2005	19,4200	1,04%	19,2400	19,5000	19,2000	330.615	,00
15/7/2005	19,2200	-1,64%	19,4800	19,4800	19,1200	653.116	,00
14/7/2005	19,5400	-0,51%	19,6800	19,7600	19,5000	682.081	,00
13/7/2005	19,6400	-1,01%	19,9800	20,0000	19,5600	278.323	,00
12/7/2005	19,8400	-0,50%	20,0400	20,0400	19,7400	112.469	,00
11/7/2005	19,9400	0,61%	19,9600	20,0600	19,8800	457.905	,00
08/7/2005	19,8200	0,20%	20,0000	20,0000	19,7800	254.079	,00
07/7/2005	19,7800	-1,88%	20,1200	20,1200	19,4200	656.410	,00
06/7/2005	20,1600	-0,88%	20,3400	20,4600	20,1000	254.804	,00
05/7/2005	20,3400	0,10%	20,2600	20,4400	20,0200	241.499	,00
04/7/2005	20,3200	-1,17%	20,5400	20,6000	20,2400	298.947	,00
01/7/2005	20,5600	-0,39%	20,6800	20,7200	20,4800	386.063	,00
30/6/2005	20,6400	1,18%	20,4200	20,6800	20,3000	483.356	,00
29/6/2005	20,4000	0,89%	20,2200	20,4400	20,1600	465.123	,00
28/6/2005	20,2200	1,20%	20,0000	20,2800	19,7400	376.802	,00
27/6/2005	19,9800	-0,10%	20,0800	20,0800	19,9000	240.881	,00
24/6/2005	20,0000	-0,60%	20,0000	20,0600	19,9000	376.495	,00
23/6/2005	20,1200	3,50%	19,4400	20,1600	19,4400	763.094	,00
22/6/2005	19,4400	-0,41%	19,5200	19,8200	19,4000	279.664	,00
21/6/2005	19,5200	-1,81%	19,8200	19,9800	19,4800	438.562	,00
17/6/2005	19,8800	0,61%	19,7600	20,2000	19,6800	1.102.825	,00
16/6/2005	19,7600	-0,90%	19,9400	19,9800	19,6600	740.512	,00
15/6/2005	19,9400	0,71%	19,8400	19,9800	19,7400	632.425	,00
14/6/2005	19,8000	-1,98%	20,2000	20,2000	19,7400	732.790	,00
13/6/2005	20,2000	0,00%	20,2000	20,4400	20,1200	551.668	,00
10/6/2005	20,2000	1,10%	19,9400	20,2400	19,9200	787.493	,00
09/6/2005	19,9800	0,81%	19,8200	20,0600	19,8200	801.717	,00
08/6/2005	19,8200	-0,60%	19,9400	19,9800	19,7800	769.392	,00
07/6/2005	19,9400	-3,86%	20,0000	20,1200	19,8400	1.133.092	,00
06/6/2005	20,7400	-0,29%	20,9000	20,9600	20,5800	817.342	,00
03/6/2005	20,8000	2,77%	20,2800	20,8600	20,2000	1.214.398	,00
02/6/2005	20,2400	-0,98%	20,4400	20,6800	20,1600	902.333	,00
01/6/2005	20,4400	1,59%	20,3800	20,5000	20,1400	570.624	,00
31/5/2005	20,1200	-2,33%	20,6000	20,6400	20,0600	1.139.979	,00
30/5/2005	20,6000	1,08%	20,4400	20,7200	20,4200	387.480	,00
27/5/2005	20,3800	-2,11%	20,9000	20,9600	20,3200	818.200	,00
26/5/2005	20,8200	1,56%	20,6800	20,9600	20,6800	826.535	,00
25/5/2005	20,5000	0,49%	20,4000	20,5400	20,3600	469.635	,00
24/5/2005	20,4000	1,39%	20,1400	20,4800	20,1200	442.607	,00
23/5/2005	20,1200	-2,24%	20,6400	20,6400	20,0600	453.160	,00
20/5/2005	20,5800	-0,10%	20,7200	20,7400	20,5200	394.834	,00
19/5/2005	20,6000	-1,25%	20,8000	20,8000	20,4200	6.677.485	,00
18/5/2005	20,8600	-2,34%	21,5000	21,5000	20,7800	382.738	,00
17/5/2005	21,3600	-0,19%	21,4000	21,4600	21,3000	319.781	,00
16/5/2005	21,4000	-0,28%	21,3000	21,5000	21,2200	130.257	,00
13/5/2005	21,4600	-0,65%	21,7600	21,7600	21,4200	238.513	,00
12/5/2005	21,6000	-0,09%	21,5200	21,6400	21,3000	253.384	,00
11/5/2005	21,6200	1,22%	21,5600	21,6400	21,2800	93.126	,00
10/5/2005	21,3600	-0,93%	21,5600	21,7000	21,2200	83.757	,00
09/5/2005	21,5600	-0,55%	21,6800	21,7800	21,5000	410.703	,00
06/5/2005	21,6800	1,21%	21,5400	21,8600	21,4400	670.157	,00
05/5/2005	21,4200	2,00%	21,0000	21,4400	21,0000	311.971	,00
04/5/2005	21,0000	-0,10%	21,2800	21,2800	20,9000	618.725	,00
03/5/2005	21,0200	1,35%	20,9600	21,3200	20,7400	430.269	,00
28/4/2005	20,7400	-2,08%	21,2400	21,2400	20,6400	740.313	,00
27/4/2005	21,1800	0,19%	21,1400	21,4800	21,0400	353.590	,00
26/4/2005	21,1400	-1,67%	21,6000	21,6400	21,1000	443.677	,00
25/4/2005	21,5000	-0,92%	21,7000	21,7000	21,3000	264.463	,00
22/4/2005	21,7000	-0,46%	21,9000	22,0600	21,6600	205.750	,00
21/4/2005	21,8000	-1,00%	22,0000	22,0200	21,6200	237.956	,00
20/4/2005	22,0200	-0,27%	22,3800	22,3800	22,0000	105.723	,00
19/4/2005	22,0800	0,55%	22,1200	22,2200	21,9800	427.606	,00
18/4/2005	21,9600	-0,99%	22,0000	22,1600	21,7400	377.172	,00
15/4/2005	22,1800	-0,98%	22,4000	22,4000	22,0400	183.111	,00
14/4/2005	22,4000	-1,41%	22,7200	22,7200	22,3600	532.518	,00
13/4/2005	22,7200	1,70%	22,7800	22,9800	22,6000	676.011	,00
12/4/2005	22,3400	2,48%	22,0000	22,4000	21,8000	413.573	,00
11/4/2005	21,8000	-0,91%	22,1000	22,1000	21,7800	335.452	,00
08/4/2005	22,0000	-1,70%	22,6400	22,6800	21,8600	502.506	,00
07/4/2005	22,3800	0,00%	22,5800	22,9000	22,2400	557.184	,00

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.%