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
06/4/2005	22,5800	-1,57%	22,9400	23,1800	22,2400	397.376	,00
05/4/2005	22,9400	2,50%	22,4000	22,9600	22,4000	330.028	,00
04/4/2005	22,3800	-1,93%	22,6000	22,7000	22,2600	210.018	,00
01/4/2005	22,8200	2,61%	22,5400	22,8600	22,4400	408.848	,00
31/3/2005	22,2400	0,45%	22,1600	22,5400	22,1200	265.308	,00
30/3/2005	22,1400	-3,91%	23,2000	23,2000	22,0200	486.332	,00
29/3/2005	23,0400	0,35%	22,5400	23,2200	22,5000	509.374	,00
24/3/2005	22,9600	2,68%	22,8200	23,0000	22,4800	340.243	,00
23/3/2005	22,3600	3,14%	21,6000	22,4600	21,5000	157.735	,00
22/3/2005	21,6800	-1,72%	22,0600	22,2600	21,6000	314.769	,00
21/3/2005	22,0600	-2,22%	22,5000	22,5000	21,5600	477.094	,00
18/3/2005	22,5600	0,09%	22,5400	22,6600	22,4200	254.518	,00
17/3/2005	22,5400	-1,66%	22,8400	22,8400	22,5000	430.253	,00
16/3/2005	22,9200	-2,47%	23,2200	23,2200	22,7800	293.231	,00
15/3/2005	23,5000	0,17%	23,4800	23,6600	23,4200	229.424	,00
11/3/2005	23,4600	1,65%	23,1600	23,4800	23,1400	275.755	,00
10/3/2005	23,0800	0,09%	23,0600	23,4400	22,8000	302.778	,00
09/3/2005	23,0600	0,26%	23,0200	23,2200	22,5000	486.841	,00
08/3/2005	23,0000	-0,09%	23,0200	23,2200	22,9000	235.920	,00
07/3/2005	23,0200	-0,35%	23,2600	23,4600	22,9600	230.303	,00
04/3/2005	23,1000	-0,60%	23,4000	23,4400	23,0200	210.356	,00
03/3/2005	23,2400	0,87%	22,9200	23,2800	22,9000	273.001	,00
02/3/2005	23,0400	-1,37%	23,3600	23,3600	22,7400	345.685	,00
01/3/2005	23,3600	-0,09%	23,3800	23,8800	23,2800	534.863	,00
28/2/2005	23,3800	0,60%	23,0600	23,5800	22,9000	325.109	,00
25/2/2005	23,2400	1,93%	22,8000	23,5000	22,8000	802.497	,00
24/2/2005	22,8000	-0,78%	22,3400	22,9600	22,3200	941.024	,00
23/2/2005	22,9800	1,95%	22,3000	23,2000	22,2800	260.425	,00
22/2/2005	22,5400	-1,23%	22,8200	22,8800	22,4800	713.705	,00
21/2/2005	22,8200	-3,14%	23,5600	23,5600	22,7400	1.205.240	,00
18/2/2005	23,5600	-0,76%	23,7400	23,7400	23,5000	443.033	,00
17/2/2005	23,7400	-0,75%	23,8200	24,0000	23,6600	465.082	,00
16/2/2005	23,9200	0,25%	23,8800	24,1000	23,7600	777.789	,00
15/2/2005	23,8600	0,17%	23,8200	23,9000	23,6000	404.144	,00
14/2/2005	23,8200	0,59%	23,7800	24,0000	23,7200	456.346	,00
11/2/2005	23,6800	4,32%	23,0000	23,7400	23,0000	1.764.588	,00
10/2/2005	22,7000	0,53%	22,2000	22,9600	22,2000	564.338	,00
09/2/2005	22,5800	2,92%	21,9800	22,8000	21,9800	780.802	,00
08/2/2005	21,9400	-0,72%	22,1000	22,4000	21,8000	729.363	,00
07/2/2005	22,1000	-0,36%	22,2400	22,3800	21,9800	477.471	,00
04/2/2005	22,1800	-0,98%	22,3000	22,4400	22,0800	366.161	,00
03/2/2005	22,4000	0,36%	22,3200	22,5400	22,0800	267.828	,00
02/2/2005	22,3200	-0,80%	22,4000	22,4800	22,2000	299.491	,00
01/2/2005	22,5000	0,54%	22,3800	22,7600	22,3000	572.069	,00
31/1/2005	22,3800	-1,32%	22,6800	22,8000	22,2800	593.959	,00
28/1/2005	22,6800	1,34%	22,3800	23,0400	22,3800	339.985	,00
27/1/2005	22,3800	-1,06%	22,4000	22,6000	22,2600	415.828	,00
26/1/2005	22,6200	0,35%	22,5200	22,7000	22,4800	431.432	,00
25/1/2005	22,5400	3,39%	22,1400	22,6400	22,1000	947.329	,00
24/1/2005	21,8000	-0,64%	21,5000	21,9400	21,5000	257.585	,00
21/1/2005	21,9400	0,18%	22,0000	22,0000	21,8800	545.497	,00
20/1/2005	21,9000	1,01%	21,6800	22,0000	21,6800	358.712	,00
19/1/2005	21,6800	1,50%	21,5000	21,7000	21,3600	317.625	,00
18/1/2005	21,3600	-2,55%	21,8800	21,8800	21,3000	266.444	,00
17/1/2005	21,9200	-0,45%	22,0000	22,0000	21,7600	204.416	,00
14/1/2005	22,0200	0,36%	21,9400	22,1400	21,7200	485.626	,00
13/1/2005	21,9400	0,73%	21,8000	22,0000	21,7000	262.594	,00
12/1/2005	21,7800	-0,82%	21,9800	22,1600	21,7000	433.873	,00
11/1/2005	21,9600	1,76%	21,5600	22,0000	21,4600	314.217	,00
10/1/2005	21,5800	-2,00%	21,9800	21,9800	21,4000	472.139	,00
07/1/2005	22,0200	1,47%	21,7000	22,0800	21,7000	748.324	,00
05/1/2005	21,7000	1,40%	21,3600	21,7800	21,2200	744.795	,00
04/1/2005	21,4000	2,49%	20,8800	21,5800	20,7200	838.375	,00
03/1/2005	20,8800	1,36%	20,6200	21,0400	20,6200	396.884	,00
31/12/2004	20,6000	0,00%	20,5800	20,6200	20,5000	292.027	,00
30/12/2004	20,6000	0,19%	20,6000	20,6800	20,5800	489.153	,00
29/12/2004	20,5600	1,48%	20,2600	20,6000	20,2600	505.626	,00
28/12/2004	20,2600	0,00%	20,2800	20,3200	20,1400	217.653	,00
27/12/2004	20,2600	0,00%	20,1000	20,2800	20,0800	231.687	,00
24/12/2004	20,2600	0,70%	20,2000	20,2800	20,1600	237.303	,00
23/12/2004	20,1200	0,40%	20,0000	20,1400	19,9600	367.438	,00
22/12/2004	20,0400	0,10%	19,8600	20,1000	19,8200	194.843	,00
21/12/2004	20,0200	-0,69%	20,2800	20,2800	19,8400	181.349	,00
20/12/2004	20,1600	1,20%	19,9200	20,3200	19,9200	322.142	,00
17/12/2004	19,9200	-1,78%	20,2400	20,2400	19,8400	224.217	,00
16/12/2004	20,2800	1,71%	19,9000	20,3200	19,9000	457.549	,00
15/12/2004	19,9400	-1,97%	20,1000	20,2600	19,7200	989.956	,00
14/12/2004	20,3400	-1,26%	20,4800	20,5000	20,1200	472.593	,00
13/12/2004	20,6000	0,10%	20,5800	20,6000	20,5000	439.485	,00
10/12/2004	20,5800	0,00%	20,5000	20,6400	20,5000	307.487	,00
09/12/2004	20,5800	0,98%	20,3800	20,6200	20,3400	525.633	,00
08/12/2004	20,3800	-0,29%	20,4400	20,4600	20,1600	443.377	,00
07/12/2004	20,4400	0,10%	20,4400	20,5400	20,3800	456.225	,00
06/12/2004	20,4200	-0,97%	20,7400	20,7400	20,2400	118.825	,00
03/12/2004	20,6200	-1,34%	20,9000	20,9600	20,5000	665.933	,00
02/12/2004	20,9000	0,77%	20,8000	21,0000	20,8000	1.148.638	,00
01/12/2004	20,7400	1,27%	20,6600	20,8000	20,5400	769.983	,00
30/11/2004	20,4800	0,29%	20,4000	20,8000	20,2800	840.476	,00
29/11/2004	20,4200	1,39%	20,1400	20,4600	20,1400	733.651	,00
26/11/2004	20,1400	1,61%	19,8200	20,2000	19,7200	772.672	,00
25/11/2004	19,8200	1,54%	19,6800	19,8400	19,4000	301.482	,00
24/11/2004	19,5200	1,14%	19,3000	19,6800	19,3000	168.044	,00
23/11/2004	19,3000	-0,72%	19,4400	19,5600	19,2600	243.775	,00
22/11/2004	19,4400	-0,21%	19,4400	19,4600	19,3000	133.034	,00
19/11/2004	19,4800	-0,92%	19,5200	19,6800	19,4400	631.781	,00
18/11/2004	19,6600	-1,01%	19,8600	19,9600	19,6200	499.368	,00
17/11/2004	19,8600	1,53%	19,5000	20,1000	19,5000	1.303.583	,00
16/11/2004	19,5600	-1,01%	19,8400	19,8400	19,5000	352.100	,00
15/11/2004	19,7600	1,75%	19,4200	19,8200	19,4200	571.700	,00
12/11/2004	19,4200	-0,61%	19,5800	19,5800	19,3000	1.205.997	,00
11/11/2004	19,5400	-0,20%	19,5600	19,8000	19,4800	625.895	,00
10/11/2004	19,5800	0,51%	19,5400	19,6800	19,4800	429.905	,00
09/11/2004	19,4800	0,41%	19,5400	19,5400	19,3600	240.727	,00
08/11/2004	19,4000	-1,62%	19,8000	19,8400	19,3400	527.041	,00
05/11/2004	19,7200	-0,10%	19,7000	19,8200	19,6000	690.668	,00
04/11/2004	19,7400	0,61%	19,6200	19,7600	19,5600	306.446	,00
03/11/2004	19,6200	0,51%	19,5200	19,7400	19,5200	413.797	,00
02/11/2004	19,5200	0,62%	19,4000	19,7000	19,3200	693.905	,00
01/11/2004	19,4000	-0,31%	19,4600	19,6000	19,3400	246.622	,00
29/10/2004	19,4600	0,72%	19,3200	19,5400	19,1200	913.705	,00
27/10/2004	19,3200	-0,72%	19,5200	19,6200	19,1600	557.047	,00
26/10/2004	19,4600	0,93%	19,2800	19,6200	19,2800	251.159	,00
25/10/2004	19,2800	-1,83%	19,4600	19,6400	19,2600	229.166	,00
22/10/2004	19,6400	-0,30%	19,7800	19,8200	19,4200	252.048	,00
21/10/2004	19,7000	0,41%	19,6200	19,7400	19,6200	350.729	,00
20/10/2004	19,6200	-0,10%	19,5200	19,6600	19,5200	340.811	,00
19/10/2004	19,6400	0,00%	19,8000	19,8000	19,6000	311.098	,00
18/10/2004	19,6400	-1,21%	19,8800	19,9000	19,6200	161.651	,00
15/10/2004	19,8800	-0,60%	19,8800	20,0000	19,8000	156.329	,00
14/10/2004	20,0000	-0,20%	19,8200	20,0000	19,8200	317.151	,00
13/10/2004	20,0400	0,20%	19,8200	20,0800	19,8000	259.546	,00
12/10/2004	20,0000	0,00%	20,0000	20,0000	19,8600	102.260	,00
11/10/2004	20,0000	0,10%	19,8800	20,0000	19,7800	81.725	,00
08/10/2004	19,9800	-0,40%	20,0000	20,1200	19,9200	268.583	,00
07/10/2004	20,0600	-1,08%	20,3000	20,4800	20,0200	532.084	,00
06/10/2004	20,2800	-1,07%	20,2400	20,4000	20,0000	228.504	,00
05/10/2004	20,5000	1,18%	20,2600	20,5600	20,2600	312.134	,00
04/10/2004	20,2600	0,80%	20,1200	20,3600	20,1200	526.990	,00
01/10/2004	20,1000	0,70%	19,8000	20,1000	19,8000	481.301	,00
30/9/2004	19,9600	0,20%	19,8600	20,0000	19,7000	444.858	,00
29/9/2004	19,9200	-0,30%	20,0000	20,0200	19,8800	415.858	,00
28/9/2004	19,9800	-0,20%	20,0000	20,0400	19,8800	226.162	,00
27/9/2004	20,0200	0,70%	19,8800	20,0400	19,8400	410.645	,00
24/9/2004	19,8800	0,00%	19,8800	19,9000	19,8400	182.014	,00
23/9/2004	19,8800	0,40%	19,7400	19,9600	19,7000	202.029	,00
22/9/2004	19,8000	-0,40%	19,9400	20,0000	19,7400	489.836	,00
21/9/2004	19,8800	0,81%	19,7200	19,9000	19,7000	343.997	,00
20/9/2004	19,7200	0,00%	19,7200	19,7600	19,6400	113.545	,00
17/9/2004	19,7200	0,41%	19,6800	19,7600	19,5000	352.223	,00
16/9/2004	19,6400	-0,20%	19,6400	19,8000	19,5200	215.983	,00
15/9/2004	19,6800	0,82%	19,4200	19,8600	19,4200	199.359	,00
14/9/2004	19,5200	-0,71%	19,3200	19,6400	19,3200	64.263	,00
13/9/2004	19,6600	-1,11%	19,9000	19,9800	19,6200	258.451	,00
10/9/2004	19,8800	-0,10%	19,9000	20,0600	19,8000	248.860	,00
09/9/2004	19,9000	1,02%	19,7000	19,9200	19,6800	355.421	,00
08/9/2004	19,7000	0,00%	19,7000	19,7400	19,3000	425.635	,00
07/9/2004	19,7000	-0,40%	19,7800	19,7800	19,6200	108.966	,00
06/9/2004	19,7800	0,82%	19,9000	19,9000	19,5000	152.127	,00
03/9/2004	19,6200	-1,41%	19,8400	20,0000	19,5800	395.384	,00
02/9/2004	19,9000	0,00%	19,9000	20,0200	19,8000	395.298	,00
01/9/2004	19,9000	0,81%	19,8200	19,9400	19,7000	355.695	,00
31/8/2004	19,7400	0,82%	19,5200	19,8600	19,4200	132.317	,00
30/8/2004	19,5800	-1,81%	19,9400	19,9400	19,3000	78.143	,00
27/8/2004	19,9400	2,78%	19,3400	20,0400	19,3400	838.501	,00
26/8/2004	19,4000	0,31%	19,4000	19,4800	19,2400	276.092	,00
25/8/2004	19,3400	0,10%	19,0400	19,3800	19,0400	59.657	,00
24/8/2004	19,3200	0,10%	19,3000	19,3400	19,2800	278.715	,00
23/8/2004	19,3000	0,73%	19,2400	19,4200	19,2400	257.240	,00
20/8/2004	19,1600	0,52%	19,2600	19,2600	19,0400	368.216	,00
19/8/2004	19,0600	0,85%	18,9800	19,1400	18,9600	332.519	,00
18/8/2004	18,9000	0,53%	18,8000	18,9400	18,7600	235.626	,00
17/8/2004	18,8000	1,95%	18,4800	18,8400	18,4400	176.354	,00
16/8/2004	18,4400	1,10%	18,2400	18,4800	18,2400	423.714	,00
12/8/2004	18,2400	-1,51%	18,4600	18,5000	18,1600	256.882	,00
11/8/2004	18,5200	-1,07%	19,0000	19,0000	18,4600	598.309	,00
10/8/2004	18,7200	-1,47%	19,0000	19,0400	18,6400	168.558	,00
09/8/2004	19,0000	0,11%	19,0000	19,1000	18,7800	75.578	,00
06/8/2004	18,9800	-1,15%	19,2000	19,2000	18,9000	262.584	,00
05/8/2004	19,2000	-0,72%	19,4800	19,5000	19,1200	183.971	,00
04/8/2004	19,3400	-0,31%	19,2800	19,4000	19,2400	594.705	,00
03/8/2004	19,4000	2,11%	18,9400	19,4000	18,9400	414.346	,00
02/8/2004	19,0000	0,64%	18,8800	19,0600	18,8800	364.313	,00
30/7/2004	18,8800	-1,77%	19,2000	19,2000	18,7400	351.951	,00
29/7/2004	19,2200	0,10%	19,0400	19,3800	19,0400	465.591	,00
28/7/2004	19,2000	-0,31%	19,4000	19,4000	19,2000	361.792	,00
27/7/2004	19,2600	0,21%	19,2200	19,3000	18,9400	183.675	,00
26/7/2004	19,2200	0,63%	19,1000	19,2600	18,9800	430.673	,00
23/7/2004	19,1000	-0,10%	19,1200	19,1600	18,9600	441.196	,00
22/7/2004	19,1200	0,31%	19,0600	19,1800	18,9000	281.775	,00
21/7/2004	19,0600	-1,14%	19,2600	19,3200	18,9800	662.860	,00
20/7/2004	19,2800	-1,13%	19,5000	19,5400	19,1400	325.800	,00
19/7/2004	19,5000	0,41%	19,4200	19,5400	19,4200	209.942	,00
16/7/2004	19,4200	2,75%	18,9000	19,5000	18,8800	672.152	,00
15/7/2004	18,9000	-0,53%	18,8400	18,9800	18,8400	401.916	,00
14/7/2004	19,0000	-0,52%	19,0200	19,2000	18,9000	261.813	,00
13/7/2004	19,1000	0,53%	18,9200	19,1600	18,9000	568.035	,00
12/7/2004	19,0000	2,70%	18,9200	19,1400	18,8400	1.122.154	,00
09/7/2004	18,5000	-0,11%	18,5600	18,5800	18,4400	158.287	,00
08/7/2004	18,5200	-0,32%	18,5200	18,6600	18,4400	590.854	,00
07/7/2004	18,5800	0,00%	18,6400	18,9400	18,5200	623.706	,00
06/7/2004	18,5800	-2,00%	19,0000	19,0600	18,5200	428.762	,00
05/7/2004	18,9600	0,11%	19,0000	19,3600	18,8800	85.100	,00
02/7/2004	18,9400	-1,97%	19,3200	19,3200	18,9000	301.250	,00
01/7/2004	19,3200	-1,43%	19,5000	19,5600	19,2800	267.158	,00
30/6/2004	19,6000	-0,20%	19,6800	19,9000	19,4400	535.337	,00
29/6/2004	19,6400	0,61%	19,7200	19,7200	19,4200	228.676	,00
28/6/2004	19,5200	1,04%	19,2000	19,7000	19,1600	121.775	,00
25/6/2004	19,3200	-2,23%	19,7000	19,7400	19,2600	348.395	,00
24/6/2004	19,7600	-0,10%	20,0600	20,0600	19,7200	457.609	,00
23/6/2004	19,7800	0,41%	19,8000	19,9200	19,6600	444.351	,00
22/6/2004	19,7000	2,93%	19,5800	19,7800	19,4400	575.482	,00
21/6/2004	19,1400	0,74%	19,0000	19,3800	19,0000	670.120	,00
18/6/2004	19,0000	-1,96%	19,4000	19,4400	18,9000	1.053.779	,00
17/6/2004	19,3800	-3,29%	19,8000	19,8000	19,1200	1.595.495	,00
16/6/2004	20,0400	-1,57%	20,2600	20,4000	20,0200	404.590	,00
15/6/2004	20,3600	-0,29%	20,2400	20,6600	20,2400	241.919	,00
14/6/2004	20,4200	-1,26%	20,6200	20,6800	20,4000	81.625	,00
11/6/2004	20,6800	0,10%	20,7000	20,7400	20,4800	97.799	,00
10/6/2004	20,6600	0,19%	20,6200	20,7200	20,6000	169.232	,00
09/6/2004	20,6200	0,00%	20,7000	20,7800	20,4200	1.133.111	,00
08/6/2004	20,6200	0,78%	20,4600	20,7400	20,4200	407.915	,00
07/6/2004	20,4600	1,29%	20,2000	20,5800	20,2000	262.510	,00
04/6/2004	20,2000	0,10%	20,1800	20,4200	20,1800	461.478	,00
03/6/2004	20,1800	-1,08%	20,2600	20,3400	20,1400	406.971	,00
02/6/2004	20,4000	-0,97%	20,6000	20,7800	20,3200	244.647	,00
01/6/2004	20,6000	0,68%	20,5000	20,6800	20,1000	349.487	,00
28/5/2004	20,4600	3,13%	20,2800	20,5400	20,0000	914.353	,00
27/5/2004	19,8400	4,86%	19,2800	19,9600	19,2800	1.285.915	,00
26/5/2004	18,9200	-0,73%	19,2000	19,2800	18,5200	637.366	,00
25/5/2004	19,0600	-2,76%	19,2200	19,3200	19,0200	533.613	,00
24/5/2004	19,6000	-1,21%	19,7200	19,9000	19,5000	544.085	,00
21/5/2004	19,8400	-0,30%	19,9000	20,0000	19,8000	477.119	,00
20/5/2004	19,9000	-1,68%	20,2400	20,2400	19,7600	469.497	,00
19/5/2004	20,2400	-0,69%	20,3800	20,9000	20,1800	255.459	,00
18/5/2004	20,3800	0,89%	20,3000	20,4800	20,0200	419.860	,00
17/5/2004	20,2000	-1,85%	20,0400	20,2400	20,0400	196.772	,00
14/5/2004	20,5800	-1,63%	20,9200	20,9200	20,5000	109.412	,00
13/5/2004	20,9200	0,10%	20,9000	20,9600	20,8000	196.409	,00
12/5/2004	20,9000	1,36%	20,7000	21,0000	20,6200	385.930	,00
11/5/2004	20,6200	1,98%	20,4000	20,6600	20,3800	608.912	,00
10/5/2004	20,2200	-2,03%	20,0200	20,3200	20,0200	435.922	,00
07/5/2004	20,6400	0,19%	20,5000	20,7600	20,1400	685.700	,00
06/5/2004	20,6000	-1,81%	20,9000	21,0000	20,5600	404.173	,00
05/5/2004	20,9800	-1,13%	21,2200	21,2200	20,9000	566.281	,00
04/5/2004	21,2200	-0,09%	21,2400	21,3400	21,1200	278.750	,00
03/5/2004	21,2400	0,38%	20,7600	21,3200	20,7400	171.934	,00
30/4/2004	21,1600	-1,12%	21,3600	21,3600	21,1200	201.943	,00
29/4/2004	21,4000	-0,93%	21,4800	21,5000	21,3400	271.883	,00
28/4/2004	21,6000	0,47%	21,6000	21,8600	21,4800	271.691	,00
27/4/2004	21,5000	-0,74%	21,6400	21,6400	21,3800	759.024	,00
26/4/2004	21,6600	1,12%	21,2000	21,6800	21,2000	183.760	,00
23/4/2004	21,4200	-0,09%	21,5400	21,7200	21,3600	277.240	,00
22/4/2004	21,4400	0,85%	21,3000	21,7000	21,3000	299.993	,00
21/4/2004	21,2600	-3,36%	21,3200	21,6000	21,1600	411.835	,00
20/4/2004	22,0000	1,29%	21,8000	22,0400	21,6600	560.335	,00
19/4/2004	21,7200	1,40%	21,4200	21,8000	21,4200	199.882	,00
16/4/2004	21,4200	-0,46%	21,4000	21,6000	21,3600	694.213	,00
15/4/2004	21,5200	-0,19%	21,6000	21,6400	21,3800	373.816	,00
14/4/2004	21,5600	-2,44%	22,0000	22,0400	21,5000	341.610	,00
13/4/2004	22,1000	0,18%	22,0200	22,1600	21,9200	257.026	,00
08/4/2004	22,0600	2,60%	21,8000	22,2000	21,5800	687.056	,00
07/4/2004	21,5000	1,03%	21,3000	21,5200	21,0800	212.024	,00
06/4/2004	21,2800	1,53%	20,9600	21,5000	20,8000	749.977	,00
05/4/2004	20,9600	2,04%	20,7000	20,9800	20,5200	489.465	,00
02/4/2004	20,5400	2,70%	20,0000	20,6600	20,0000	244.214	,00
01/4/2004	20,0000	-2,91%	20,5200	20,6400	19,9600	380.867	,00
31/3/2004	20,6000	0,59%	20,4800	20,9400	20,4400	207.987	,00
30/3/2004	20,4800	-0,87%	20,6600	20,7000	20,3400	210.531	,00
29/3/2004	20,6600	0,78%	20,3000	20,8000	20,3000	91.469	,00
26/3/2004	20,5000	-0,29%	20,6000	20,6200	20,4000	293.014	,00
24/3/2004	20,5600	0,29%	20,5400	20,8000	20,2000	270.143	,00
23/3/2004	20,5000	3,85%	19,7400	20,5400	19,5600	232.268	,00
22/3/2004	19,7400	-1,79%	19,5000	19,9000	19,5000	217.687	,00
19/3/2004	20,1000	-2,14%	20,5400	20,6000	19,9800	604.770	,00
18/3/2004	20,5400	-1,72%	20,7000	20,8200	20,3600	196.632	,00
17/3/2004	20,9000	2,05%	21,0800	21,0800	20,7600	306.026	,00
16/3/2004	20,4800	0,79%	20,2600	20,8000	20,2600	670.085	,00
15/3/2004	20,3200	-3,88%	21,1400	21,1400	20,2600	525.791	,00
12/3/2004	21,1400	-1,67%	21,3200	21,6000	21,1000	704.946	,00
11/3/2004	21,5000	-2,36%	21,6800	21,6800	21,2800	267.466	,00
10/3/2004	22,0200	0,00%	22,0200	22,0200	21,8000	374.245	,00
09/3/2004	22,0200	1,85%	21,7400	22,2600	21,4200	698.408	,00
08/3/2004	21,6200	0,75%	21,6000	22,0000	21,5000	130.494	,00
05/3/2004	21,4600	2,00%	21,0400	21,6400	21,0400	373.566	,00
04/3/2004	21,0400	0,00%	20,8800	21,1800	20,8800	685.840	,00
03/3/2004	21,0400	-1,31%	21,3200	21,3200	20,9600	347.841	,00
02/3/2004	21,3200	0,00%	21,3200	21,4000	21,2800	137.041	,00
01/3/2004	21,3200	-1,30%	21,6000	21,6000	21,2800	140.346	,00
27/2/2004	21,6000	2,96%	21,0000	21,6600	21,0000	604.301	,00
26/2/2004	20,9800	2,24%	20,0200	21,1200	20,0200	354.512	,00
25/2/2004	20,5200	-0,48%	20,5400	20,6200	20,3600	956.272	,00
24/2/2004	20,6200	-3,28%	21,3200	21,3200	20,5600	759.730	,00
20/2/2004	21,3200	-0,84%	21,4200	21,6600	21,2800	189.865	,00
19/2/2004	21,5000	-1,83%	21,9000	22,1000	21,4000	743.816	,00
18/2/2004	21,9000	1,11%	21,7600	21,9200	21,6600	238.949	,00
17/2/2004	21,6600	0,28%	21,5200	21,8400	21,5200	337.846	,00
16/2/2004	21,6000	-1,28%	21,5800	21,8000	21,5400	270.855	,00
13/2/2004	21,8800	-0,55%	22,0600	22,0600	21,6000	449.459	,00
12/2/2004	22,0000	1,48%	21,6800	22,0000	21,5400	420.481	,00
11/2/2004	21,6800	-0,55%	21,7600	22,1400	21,5600	649.023	,00
10/2/2004	21,8000	2,06%	21,2800	21,8400	21,2800	847.365	,00
09/2/2004	21,3600	0,19%	21,3200	21,5600	21,3000	424.668	,00
06/2/2004	21,3200	0,95%	21,1200	21,4600	21,1200	449.660	,00
05/2/2004	21,1200	2,03%	20,7800	21,2200	20,7000	750.936	,00
04/2/2004	20,7000	0,98%	20,5000	20,8200	20,5000	460.924	,00
03/2/2004	20,5000	0,29%	20,4400	20,5200	20,3000	361.977	,00
02/2/2004	20,4400	0,89%	20,2600	20,4800	20,2600	402.641	,00
30/1/2004	20,2600	1,30%	20,0000	20,3600	20,0000	287.428	,00
29/1/2004	20,0000	-0,20%	19,9800	20,0400	19,8400	421.890	,00
28/1/2004	20,0400	0,00%	20,0400	20,2600	19,9800	479.024	,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.%