Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2000 €

0,1000 (1,23%)

Άνοιγμα 8,2000
Υψηλό 8,2000
Χαμηλό 8,0600

Όγκος 105.879
Τζίρος 861.942 €
Πράξεις 561

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/3/2005	8,2800	0,73%	8,2200	8,3600	8,0800	117.035	963.322,92
24/3/2005	8,2200	2,49%	8,1000	8,3000	8,0800	174.492	1.430.239,46
23/3/2005	8,0200	-0,50%	7,9400	8,0600	7,9000	182.468	1.460.299,00
22/3/2005	8,0600	-2,42%	8,2200	8,2200	7,9600	485.270	3.921.786,32
21/3/2005	8,2600	-3,50%	8,5200	8,5200	8,2400	171.650	1.431.233,76
18/3/2005	8,5600	-1,61%	8,6000	8,6800	8,5000	133.419	1.144.423,94
17/3/2005	8,7000	0,69%	8,6400	8,7200	8,5800	338.460	2.928.964,96
16/3/2005	8,6400	-0,92%	8,7000	8,8400	8,6200	359.127	3.136.965,88
15/3/2005	8,7200	-1,13%	8,8200	8,8800	8,7000	238.987	2.097.777,62
11/3/2005	8,8200	-0,68%	8,8000	8,8800	8,7800	83.044	732.399,36
10/3/2005	8,8800	0,23%	8,8000	8,9400	8,7400	123.414	1.094.274,48
09/3/2005	8,8600	-0,23%	8,9000	8,9400	8,8400	38.813	344.311,62
08/3/2005	8,8800	-1,33%	8,8600	9,0000	8,8600	63.888	568.389,10
07/3/2005	9,0000	-1,10%	9,1000	9,1000	8,9400	166.122	1.497.320,84
04/3/2005	9,1000	2,02%	8,9000	9,1200	8,8400	180.546	1.624.356,32
03/3/2005	8,9200	0,22%	8,8200	8,9600	8,8000	89.682	796.589,80
02/3/2005	8,9000	0,00%	8,9000	8,9400	8,8000	137.138	1.218.966,64
01/3/2005	8,9000	1,83%	8,7400	8,9200	8,7200	143.958	1.267.845,86
28/2/2005	8,7400	-0,91%	8,8200	8,9400	8,6600	217.292	1.914.026,32
25/2/2005	8,8200	-0,68%	8,7800	8,9200	8,7600	142.451	1.262.212,30
24/2/2005	8,8800	0,23%	8,8600	8,9200	8,7600	140.807	1.243.299,90
23/2/2005	8,8600	-1,12%	8,8000	8,9200	8,7400	192.855	1.704.124,30
22/2/2005	8,9600	-0,88%	8,9800	9,1000	8,7800	214.690	1.907.400,82
21/2/2005	9,0400	-0,66%	9,1000	9,1800	8,9800	191.613	1.742.200,34
18/2/2005	9,1000	1,11%	8,8400	9,1600	8,8400	208.541	1.888.563,50
17/2/2005	9,0000	0,45%	8,8400	9,0600	8,8400	178.968	1.608.348,98
16/2/2005	8,9600	-0,22%	8,8400	9,0000	8,8400	117.546	1.051.492,66
15/2/2005	8,9800	1,58%	8,7200	9,0200	8,7200	239.009	2.139.544,60
14/2/2005	8,8400	1,61%	8,7400	8,8800	8,7400	175.881	1.550.263,50
11/2/2005	8,7000	0,00%	8,6600	8,7200	8,6600	57.520	499.667,54
10/2/2005	8,7000	-1,14%	8,6800	8,7400	8,6600	103.937	903.477,78
09/2/2005	8,8000	0,23%	8,6600	8,8200	8,5800	76.085	660.725,60
08/2/2005	8,7800	-0,68%	8,8000	8,8000	8,6800	86.236	754.126,26
07/2/2005	8,8400	1,61%	8,7000	8,8800	8,6400	361.718	3.176.723,08
04/2/2005	8,7000	0,46%	8,6600	8,7800	8,5600	194.421	1.686.909,02
03/2/2005	8,6600	2,36%	8,3400	8,7000	8,2800	206.118	1.748.105,18
02/2/2005	8,4600	-2,31%	8,7000	8,7400	8,4200	200.856	1.728.118,10
01/2/2005	8,6600	0,23%	8,7400	8,7400	8,5000	110.259	951.520,64
31/1/2005	8,6400	-3,36%	8,7800	9,0000	8,4200	273.676	2.414.821,14
28/1/2005	8,9400	2,05%	8,7000	8,9600	8,7000	142.936	1.262.912,20
27/1/2005	8,7600	-1,35%	8,8000	8,8800	8,7200	157.876	1.385.322,86
26/1/2005	8,8800	-0,22%	8,8200	8,9000	8,7600	142.399	1.257.256,00
25/1/2005	8,9000	3,25%	8,6000	8,9800	8,6000	190.440	1.676.127,42
24/1/2005	8,6200	2,38%	8,3200	8,6400	8,3200	145.351	1.238.764,84
21/1/2005	8,4200	0,48%	8,3200	8,4600	8,3200	308.960	2.591.549,78
20/1/2005	8,3800	-0,48%	8,2000	8,4200	8,2000	138.161	1.149.997,06
19/1/2005	8,4200	1,94%	8,2600	8,4400	8,2600	203.636	1.700.881,04
18/1/2005	8,2600	-2,13%	8,2800	8,4000	8,1800	224.141	1.853.989,86
17/1/2005	8,4400	-0,24%	8,4400	8,4600	8,3600	71.611	603.348,52
14/1/2005	8,4600	-0,47%	8,3400	8,5200	8,3400	346.400	2.928.761,52
13/1/2005	8,5000	0,95%	8,4200	8,5400	8,2800	171.582	1.448.963,62
12/1/2005	8,4200	2,43%	8,1600	8,4400	8,1000	208.016	1.728.615,42
11/1/2005	8,2200	0,74%	8,0800	8,2400	8,0800	116.788	950.516,78
10/1/2005	8,1600	-1,45%	8,1800	8,3000	8,1200	110.467	905.433,94
07/1/2005	8,2800	-0,72%	8,2200	8,3400	8,2000	199.206	1.647.509,70
05/1/2005	8,3400	0,72%	8,2200	8,3600	8,2000	145.080	1.202.136,88
04/1/2005	8,2800	2,73%	8,0800	8,3000	8,0000	161.322	1.319.219,38
03/1/2005	8,0600	0,75%	7,9600	8,1000	7,9600	66.569	536.676,26
31/12/2004	8,0000	-0,99%	8,0800	8,0800	7,9800	23.600	189.235,08
30/12/2004	8,0800	-0,25%	8,1000	8,1000	8,0000	34.241	276.513,60
29/12/2004	8,1000	1,00%	7,9400	8,1200	7,9400	100.085	806.662,06
28/12/2004	8,0200	-0,50%	8,0600	8,0600	7,9200	84.246	674.817,16
27/12/2004	8,0600	0,75%	7,9600	8,0800	7,9600	85.748	689.287,84
24/12/2004	8,0000	0,50%	7,9600	8,0400	7,9600	49.132	393.264,52
23/12/2004	7,9600	0,00%	7,8600	8,0000	7,8600	27.910	221.795,84
22/12/2004	7,9600	0,51%	7,9000	8,0000	7,8400	3.555.519	28.158.684,22
21/12/2004	7,9200	-1,00%	8,0000	8,0000	7,9000	35.837	284.686,26
20/12/2004	8,0000	0,76%	7,9400	8,0200	7,8600	97.504	777.934,38
17/12/2004	7,9400	-1,24%	8,0400	8,0400	7,9000	705.781	5.667.075,36
16/12/2004	8,0400	1,26%	7,9400	8,0400	7,8600	187.795	1.502.330,90
15/12/2004	7,9400	1,28%	7,8000	7,9600	7,7400	93.307	733.284,68
14/12/2004	7,8400	-1,75%	7,9800	7,9800	7,8000	156.607	1.230.591,58
13/12/2004	7,9800	1,01%	7,8000	7,9800	7,8000	67.162	529.713,50
10/12/2004	7,9000	0,00%	7,9000	7,9200	7,7800	74.447	584.574,70
09/12/2004	7,9000	-0,50%	7,9000	7,9400	7,7400	359.102	2.803.837,16
08/12/2004	7,9400	-1,49%	7,9000	8,0000	7,8600	450.738	3.567.453,86
07/12/2004	8,0600	0,00%	8,0600	8,1000	8,0000	172.480	1.387.352,94
06/12/2004	8,0600	0,00%	8,0800	8,1000	7,9600	112.014	902.287,86
03/12/2004	8,0600	0,00%	8,0000	8,1200	7,9200	233.349	1.879.682,80
02/12/2004	8,0600	2,03%	7,9600	8,0800	7,9200	420.414	3.364.475,86
01/12/2004	7,9000	0,25%	7,8600	7,9000	7,8000	141.847	1.112.638,60
30/11/2004	7,8800	0,25%	7,8600	7,9600	7,8000	312.588	2.461.921,88
29/11/2004	7,8600	1,03%	7,6800	7,9200	7,6800	231.819	1.819.521,20
26/11/2004	7,7800	2,37%	7,6000	7,8000	7,5400	270.015	2.067.915,30
25/11/2004	7,6000	0,00%	7,6200	7,7600	7,5000	156.593	1.201.205,64
24/11/2004	7,6000	-0,78%	7,5800	7,6600	7,5600	129.594	987.591,06
23/11/2004	7,6600	1,59%	7,4400	7,6800	7,4400	534.722	4.049.017,30
22/11/2004	7,5400	2,72%	7,3000	7,5600	7,3000	225.683	1.700.480,80
19/11/2004	7,3400	-0,81%	7,4000	7,4600	7,3000	120.105	889.156,28
18/11/2004	7,4000	-0,27%	7,3600	7,4200	7,3400	371.026	2.739.813,08
17/11/2004	7,4200	1,37%	7,3200	7,5000	7,2400	288.177	2.112.493,56
16/11/2004	7,3200	-1,08%	7,4800	7,4800	7,2800	109.820	804.285,92
15/11/2004	7,4000	-1,33%	7,4600	7,5000	7,3800	88.006	652.540,96
12/11/2004	7,5000	-0,53%	7,5200	7,5600	7,4800	177.051	1.330.837,02
11/11/2004	7,5400	0,27%	7,6000	7,6200	7,4400	103.064	779.647,88
10/11/2004	7,5200	-1,05%	7,6000	7,6200	7,4600	204.094	1.536.897,54
09/11/2004	7,6000	-1,04%	7,7000	7,7000	7,5400	91.768	698.356,54
08/11/2004	7,6800	-2,54%	7,8800	7,8800	7,6600	76.961	595.620,16
05/11/2004	7,8800	0,25%	7,8000	7,9200	7,8000	145.109	1.141.662,48
04/11/2004	7,8600	1,29%	7,7600	7,8800	7,6600	220.211	1.710.835,96
03/11/2004	7,7600	-0,51%	7,7000	7,8600	7,6600	171.638	1.335.119,80
02/11/2004	7,8000	2,63%	7,6000	7,8600	7,5600	282.899	2.187.045,06
01/11/2004	7,6000	1,33%	7,5000	7,6000	7,5000	187.334	1.414.921,14
29/10/2004	7,5000	0,27%	7,4400	7,5600	7,4200	197.048	1.475.305,30
27/10/2004	7,4800	0,27%	7,4600	7,5000	7,4200	189.381	1.411.412,84
26/10/2004	7,4600	0,00%	7,5000	7,5200	7,4200	62.581	467.216,80
25/10/2004	7,4600	1,36%	7,3200	7,5400	7,2800	218.092	1.628.774,34
22/10/2004	7,3600	-1,34%	7,4600	7,5400	7,3000	212.332	1.578.228,66
21/10/2004	7,4600	2,19%	7,4000	7,4800	7,3600	537.615	3.995.006,92
20/10/2004	7,3000	0,55%	7,2200	7,3600	7,1800	253.652	1.848.853,40
19/10/2004	7,2600	3,13%	7,0200	7,3000	7,0200	311.038	1.193.881,96
18/10/2004	7,0400	1,15%	6,8400	7,1000	6,8400	430.260	3.032.081,66
15/10/2004	6,9600	1,46%	6,8400	6,9600	6,8400	70.007	482.300,34
14/10/2004	6,8600	-1,72%	6,9000	6,9200	6,8400	77.110	531.139,66
13/10/2004	6,9800	1,16%	6,8200	7,0000	6,8200	83.101	575.627,62
12/10/2004	6,9000	-0,58%	6,8200	6,9000	6,8200	48.272	331.725,78
11/10/2004	6,9400	0,87%	6,8800	6,9400	6,8000	71.559	493.214,52
08/10/2004	6,8800	-0,86%	6,9000	6,9600	6,8400	91.802	634.784,24
07/10/2004	6,9400	0,29%	6,9200	6,9600	6,8800	173.914	1.207.014,98
06/10/2004	6,9200	0,29%	6,9000	6,9400	6,8000	111.446	766.663,20
05/10/2004	6,9000	0,29%	6,8000	6,9200	6,7800	70.227	481.700,98
04/10/2004	6,8800	1,18%	6,8800	6,9400	6,8600	183.673	1.267.734,08
01/10/2004	6,8000	2,10%	6,7000	6,8000	6,7000	134.489	913.242,72
30/9/2004	6,6600	-3,20%	6,9000	6,9000	6,6200	72.029	490.921,70
29/9/2004	6,8800	1,18%	6,7400	6,9000	6,7400	162.060	1.108.467,32
28/9/2004	6,8000	1,19%	6,7200	6,8200	6,6200	130.211	876.920,62
27/9/2004	6,7200	-0,30%	6,5400	6,7600	6,5400	47.868	319.254,68
24/9/2004	6,7400	1,51%	6,6200	6,7400	6,6200	46.108	308.977,88
23/9/2004	6,6400	-0,30%	6,6400	6,6600	6,6000	46.639	309.571,98
22/9/2004	6,6600	-0,89%	6,7400	6,7400	6,6400	54.791	365.794,50
21/9/2004	6,7200	0,60%	6,6800	6,7400	6,6200	61.332	410.743,72
20/9/2004	6,6800	-0,60%	6,6400	6,7200	6,6400	105.915	708.723,72
17/9/2004	6,7200	-0,30%	6,7000	6,7200	6,6600	48.441	324.496,10
16/9/2004	6,7400	1,20%	6,6200	6,8600	6,6200	40.294	272.535,00
15/9/2004	6,6600	-1,19%	6,6600	6,7600	6,6400	111.460	746.385,46
14/9/2004	6,7400	3,06%	6,5400	6,7600	6,5400	57.726	384.958,42
13/9/2004	6,5400	-2,97%	6,7400	6,8600	6,5400	234.256	1.549.047,48
10/9/2004	6,7400	-1,17%	6,8800	6,8800	6,7200	52.791	359.920,62
09/9/2004	6,8200	1,49%	6,7200	6,8200	6,7200	28.638	194.237,52
08/9/2004	6,7200	-2,61%	6,7800	6,8200	6,7200	21.864	148.199,04
07/9/2004	6,9000	1,47%	6,7000	6,9200	6,7000	90.642	620.651,44
06/9/2004	6,8000	-0,87%	6,6800	6,8400	6,6800	31.245	211.842,40
03/9/2004	6,8600	0,00%	6,7600	6,9600	6,7600	47.245	325.403,94
02/9/2004	6,8600	0,00%	6,8600	6,9400	6,7800	90.825	622.080,80
01/9/2004	6,8600	3,63%	6,5800	6,8800	6,5800	146.515	986.062,96
31/8/2004	6,6200	0,00%	6,6000	6,6400	6,5600	195.285	1.290.365,66
30/8/2004	6,6200	-1,49%	6,5400	6,6800	6,5400	52.247	345.749,26
27/8/2004	6,7200	-0,30%	6,7400	6,7400	6,6400	35.878	239.727,22
26/8/2004	6,7400	0,60%	6,7000	6,7800	6,6800	15.612	104.796,34
25/8/2004	6,7000	1,21%	6,6200	6,7200	6,5400	23.641	157.407,50
24/8/2004	6,6200	0,00%	6,6000	6,6400	6,5600	52.327	345.621,26
23/8/2004	6,6200	0,30%	6,6000	6,6800	6,6000	31.197	206.719,06
20/8/2004	6,6000	-1,49%	6,7000	6,7800	6,5400	59.464	396.609,98
19/8/2004	6,7000	-2,62%	6,7400	6,8800	6,7000	63.223	427.464,82
18/8/2004	6,8800	1,78%	7,0200	7,0400	6,8000	355.834	2.480.103,92
17/8/2004	6,7600	1,20%	6,6600	6,7800	6,6200	59.978	403.906,16
16/8/2004	6,6800	-1,18%	6,7600	6,8600	6,6400	43.872	295.081,20
12/8/2004	6,7600	-1,46%	6,7200	6,8800	6,7200	59.723	404.248,30
11/8/2004	6,8600	0,29%	6,8000	6,8800	6,7400	49.239	336.838,32
10/8/2004	6,8400	-0,29%	6,8600	6,8600	6,8000	79.356	542.560,58
09/8/2004	6,8600	0,59%	6,7600	6,8800	6,7400	22.708	155.362,70
06/8/2004	6,8200	-1,73%	6,8600	6,8800	6,7800	92.919	635.151,18
05/8/2004	6,9400	-0,86%	6,9200	6,9800	6,9200	276.987	1.920.638,28
04/8/2004	7,0000	0,00%	7,0000	7,0000	6,8800	100.983	703.721,62
03/8/2004	7,0000	1,16%	6,9000	7,0000	6,8600	86.607	603.411,72
02/8/2004	6,9200	1,17%	6,8000	6,9400	6,8000	37.239	256.015,36
30/7/2004	6,8400	-1,16%	6,8000	6,9400	6,8000	77.728	533.998,82
29/7/2004	6,9200	1,17%	6,8200	6,9800	6,8200	77.523	533.728,50
28/7/2004	6,8400	-1,16%	6,9200	6,9800	6,8200	43.879	300.721,42
27/7/2004	6,9200	1,76%	6,7800	6,9400	6,7400	96.866	668.127,46
26/7/2004	6,8000	-0,29%	6,7400	6,8200	6,7000	27.440	185.410,28
23/7/2004	6,8200	-0,58%	6,8400	6,8600	6,7800	34.307	234.097,46
22/7/2004	6,8600	-1,44%	6,9600	6,9600	6,8400	19.448	133.392,14
21/7/2004	6,9600	0,29%	6,8800	6,9800	6,8400	20.606	142.360,24
20/7/2004	6,9400	0,58%	6,9000	6,9600	6,9000	74.474	515.816,30
19/7/2004	6,9000	1,17%	6,7400	6,9400	6,7400	49.571	340.664,50
16/7/2004	6,8200	-0,87%	6,8000	6,8800	6,7800	47.210	321.708,44
15/7/2004	6,8800	-0,58%	6,8400	6,9200	6,8000	54.141	371.148,44
14/7/2004	6,9200	0,87%	6,7200	6,9400	6,7200	40.774	278.964,66
13/7/2004	6,8600	1,78%	6,6400	6,8600	6,6000	61.172	415.356,24
12/7/2004	6,7400	-0,30%	6,8000	6,8000	6,6800	15.648	,00
09/7/2004	6,7600	-0,88%	6,6400	6,7800	6,6400	136.479	917.408,60
08/7/2004	6,8200	-0,87%	6,8800	6,8800	6,7200	61.877	419.599,06
07/7/2004	6,8800	0,58%	6,7800	6,9200	6,7800	34.981	240.193,86
06/7/2004	6,8400	0,59%	6,6800	6,8800	6,6800	75.242	510.493,36
05/7/2004	6,8000	-2,02%	6,9400	6,9600	6,7800	43.783	299.694,08
02/7/2004	6,9400	-0,57%	7,1000	7,1200	6,9000	251.467	1.773.696,14
01/7/2004	6,9800	1,75%	6,9600	7,0200	6,9000	90.453	631.856,36
30/6/2004	6,8600	-3,92%	7,1200	7,1600	6,8000	112.556	784.620,78
29/6/2004	7,1400	0,28%	7,1200	7,1600	7,0200	285.354	2.024.454,94
28/6/2004	7,1200	3,49%	6,7200	7,1400	6,7200	269.273	1.906.199,52
25/6/2004	6,8800	1,47%	6,7000	6,8800	6,7000	145.197	992.127,52
24/6/2004	6,7800	0,59%	6,6200	6,7800	6,6200	44.246	297.126,82
23/6/2004	6,7400	4,98%	6,4200	6,7600	6,4000	287.904	1.876.769,84
22/6/2004	6,4200	0,31%	6,4000	6,4600	6,3200	90.733	582.353,18
21/6/2004	6,4000	0,00%	6,4000	6,4400	6,2600	53.835	344.622,30
18/6/2004	6,4000	1,27%	6,2600	6,4400	6,2400	78.613	499.498,30
17/6/2004	6,3200	-0,32%	6,2800	6,3600	6,2600	41.292	260.139,84
16/6/2004	6,3400	0,00%	6,3000	6,4800	6,3000	106.328	680.169,16
15/6/2004	6,3400	0,32%	6,3000	6,3400	6,2400	30.760	193.372,36
14/6/2004	6,3200	0,96%	6,2600	6,3400	6,1400	64.201	399.768,06
11/6/2004	6,2600	-0,95%	6,3200	6,3600	6,2600	34.421	216.723,32
10/6/2004	6,3200	-0,32%	6,2200	6,3600	6,2200	62.450	393.098,64
09/6/2004	6,3400	0,32%	6,2600	6,4400	6,2600	121.119	772.850,88
08/6/2004	6,3200	0,64%	6,2800	6,4600	6,2400	70.703	449.145,50
07/6/2004	6,2800	-2,79%	6,4200	6,5400	6,1800	85.248	548.287,22
04/6/2004	6,4600	3,86%	6,2200	6,5400	6,2200	200.707	1.288.333,34
03/6/2004	6,2200	-1,27%	6,2600	6,3000	6,1600	107.713	669.555,42
02/6/2004	6,3000	-0,94%	6,3600	6,4600	6,2800	59.900	380.827,78
01/6/2004	6,3600	1,60%	6,2600	6,4400	6,2200	88.154	558.387,54
28/5/2004	6,2600	-0,32%	6,2800	6,3400	6,1600	163.111	1.022.084,06
27/5/2004	6,2800	-0,63%	6,3200	6,3800	6,2200	119.546	750.942,54
26/5/2004	6,3200	0,00%	6,3200	6,4000	6,2800	102.635	649.515,62
25/5/2004	6,3200	-1,86%	6,4400	6,4400	6,2400	103.510	655.057,64
24/5/2004	6,4400	-3,88%	6,7000	6,7200	6,4200	217.520	1.416.274,54
21/5/2004	6,7000	1,82%	6,6200	6,7200	6,5600	136.080	905.250,90
20/5/2004	6,5800	-2,95%	6,7000	6,9200	6,5600	83.643	557.966,20
19/5/2004	6,7800	-1,45%	6,7800	6,9400	6,6600	145.058	987.981,74
18/5/2004	6,8800	0,29%	6,8200	6,9400	6,8200	84.235	578.740,08
17/5/2004	6,8600	-2,00%	7,0000	7,0000	6,7200	39.730	271.775,38
14/5/2004	7,0000	-0,85%	7,0600	7,0600	6,9200	60.779	425.069,84
13/5/2004	7,0600	0,57%	7,0000	7,0800	7,0000	53.063	373.665,00
12/5/2004	7,0200	0,00%	7,0400	7,1600	6,9800	143.790	1.017.275,00
11/5/2004	7,0200	1,74%	6,9000	7,0200	6,9000	70.896	493.779,38
10/5/2004	6,9000	-1,71%	7,0000	7,0000	6,8000	175.693	1.208.387,38
07/5/2004	7,0200	0,00%	7,0200	7,0600	6,9800	140.917	989.621,54
06/5/2004	7,0200	-2,23%	7,1800	7,1800	7,0000	115.822	817.548,12
05/5/2004	7,1800	-1,10%	7,2200	7,2600	7,0800	79.775	571.383,42
04/5/2004	7,2600	-1,89%	7,4000	7,4000	7,2400	44.957	327.618,86
03/5/2004	7,4000	-0,54%	7,3800	7,4000	7,2400	46.868	342.376,58
30/4/2004	7,4400	1,09%	7,3600	7,5000	7,2200	154.543	1.129.749,38
29/4/2004	7,3600	-1,60%	7,4800	7,4800	7,3400	88.674	655.674,36
28/4/2004	7,4800	1,08%	7,4000	7,5800	7,3200	188.143	1.411.797,96
27/4/2004	7,4000	1,09%	7,3200	7,4200	7,2200	370.465	2.718.973,46
26/4/2004	7,3200	-1,35%	7,4600	7,4600	7,3000	126.576	930.181,40
23/4/2004	7,4200	-0,80%	7,4800	7,6000	7,3600	271.283	2.021.784,90
22/4/2004	7,4800	0,27%	7,5400	7,6200	7,4600	138.665	1.045.573,96
21/4/2004	7,4600	0,27%	7,4400	7,4600	7,3000	72.622	536.718,68
20/4/2004	7,4400	1,09%	7,3600	7,4600	7,3200	38.273	283.027,66
19/4/2004	7,3600	1,38%	7,2200	7,3600	7,2200	59.144	434.023,52
16/4/2004	7,2600	0,55%	7,2200	7,3000	7,2200	41.952	304.859,36
15/4/2004	7,2200	-0,28%	7,2400	7,3800	7,1800	38.338	277.831,14
14/4/2004	7,2400	-2,95%	7,2400	7,3600	7,2200	41.036	298.143,72
13/4/2004	7,4600	0,54%	7,2800	7,5600	7,2800	104.015	775.182,54
08/4/2004	7,4200	4,21%	7,1400	7,4400	7,1000	173.895	1.266.413,50
07/4/2004	7,1200	1,42%	7,0000	7,1200	6,9600	251.836	1.768.119,38
06/4/2004	7,0200	-2,23%	7,0000	7,0400	6,9600	316.428	2.218.092,18
05/4/2004	7,1800	1,13%	7,2000	7,2400	7,1400	171.149	1.231.282,52
02/4/2004	7,1000	-1,39%	7,2000	7,2200	7,0600	180.001	1.281.646,62
01/4/2004	7,2000	-0,55%	7,2400	7,2600	7,1600	62.321	449.493,30
31/3/2004	7,2400	1,97%	7,1800	7,2800	7,1000	199.928	1.443.534,46
30/3/2004	7,1000	-1,11%	7,0600	7,2600	7,0400	229.612	1.631.982,12
29/3/2004	7,1800	0,28%	7,1000	7,2000	7,0200	147.933	1.051.450,78
26/3/2004	7,1600	2,58%	7,1000	7,6000	6,9400	270.051	1.896.428,52
24/3/2004	6,9800	2,65%	6,8000	7,1400	6,8000	290.366	2.033.873,64
23/3/2004	6,8000	-1,16%	6,9000	6,9600	6,7400	319.463	2.173.882,34
22/3/2004	6,8800	-3,91%	7,0200	7,0400	6,8600	135.188	938.090,50
19/3/2004	7,1600	-1,92%	7,3000	7,3200	7,0800	233.514	1.678.878,10
18/3/2004	7,3000	-2,41%	7,4800	7,5000	7,2400	332.108	2.453.195,82
17/3/2004	7,4800	-1,84%	7,6200	7,6200	7,4400	320.359	2.402.704,74
16/3/2004	7,6200	0,26%	7,6000	7,6400	7,4800	82.906	625.771,84
15/3/2004	7,6000	-1,81%	7,6400	7,6800	7,5400	66.685	506.668,98
12/3/2004	7,7400	0,78%	7,6000	7,8000	7,6000	67.537	516.787,50
11/3/2004	7,6800	-1,79%	7,6800	7,7000	7,6000	89.062	681.455,20
10/3/2004	7,8200	0,77%	7,6800	7,8400	7,6600	66.173	512.318,52
09/3/2004	7,7600	-2,02%	7,9400	7,9600	7,7400	116.340	918.824,96
08/3/2004	7,9200	1,80%	7,7800	7,9800	7,7800	75.637	597.189,32
05/3/2004	7,7800	0,78%	7,7000	7,9400	7,6600	136.405	1.067.499,34
04/3/2004	7,7200	2,93%	7,5200	7,7800	7,5000	144.654	1.105.364,74
03/3/2004	7,5000	-1,57%	7,5400	7,5800	7,4200	112.432	841.140,36
02/3/2004	7,6200	-0,78%	7,7000	7,7200	7,5200	51.099	388.759,12
01/3/2004	7,6800	0,00%	7,6800	7,7800	7,6400	39.375	303.313,48
27/2/2004	7,6800	0,00%	7,7000	7,7800	7,6600	192.310	1.478.661,22
26/2/2004	7,6800	0,26%	7,6000	7,7800	7,4400	133.502	1.013.591,16
25/2/2004	7,6600	-1,03%	7,7400	7,8000	7,6400	114.419	880.397,22
24/2/2004	7,7400	-0,77%	7,7000	7,8000	7,7000	102.749	798.131,92
20/2/2004	7,8000	-0,26%	7,8200	7,8200	7,7600	64.844	505.867,36
19/2/2004	7,8200	-1,26%	7,8000	7,8800	7,7800	65.606	513.566,84
18/2/2004	7,9200	1,02%	7,7800	7,9400	7,7800	65.494	515.566,80
17/2/2004	7,8400	-0,25%	7,7000	7,8800	7,7000	59.446	465.819,40
16/2/2004	7,8600	-0,25%	7,8800	7,9000	7,7600	41.751	327.337,88
13/2/2004	7,8800	0,51%	7,8400	7,9200	7,8000	122.775	964.435,08
12/2/2004	7,8400	-1,51%	7,9800	8,0000	7,8200	55.967	441.880,34
11/2/2004	7,9600	0,00%	7,9200	8,0000	7,9200	70.039	558.242,20
10/2/2004	7,9600	1,27%	7,7800	7,9600	7,7200	161.498	,00
09/2/2004	7,8600	0,26%	7,8400	7,9400	7,8000	126.229	992.109,84
06/2/2004	7,8400	0,00%	7,8400	7,8800	7,7400	106.796	832.689,44
05/2/2004	7,8400	1,03%	7,7600	7,8800	7,7600	193.458	1.508.083,56
04/2/2004	7,7600	-0,77%	7,6800	7,8600	7,6800	76.736	595.964,12
03/2/2004	7,8200	0,26%	7,8000	7,8400	7,6200	88.489	686.702,54
02/2/2004	7,8000	0,00%	7,8000	7,9000	7,7400	75.339	586.806,00
30/1/2004	7,8000	0,78%	7,7000	7,8600	7,7000	227.232	1.765.820,26
29/1/2004	7,7400	-2,27%	7,9200	7,9200	7,7000	148.486	1.159.511,46
28/1/2004	7,9200	-1,00%	7,9800	8,0200	7,8600	104.865	835.566,02
27/1/2004	8,0000	0,25%	7,8800	8,0400	7,8600	113.887	908.158,62
26/1/2004	7,9800	-0,50%	7,9400	8,0200	7,8400	167.169	1.325.800,62
23/1/2004	8,0200	-0,99%	7,7800	8,1600	7,7800	65.811	529.050,90
22/1/2004	8,1000	1,00%	8,0000	8,1800	7,9600	183.614	1.485.413,38
21/1/2004	8,0200	3,35%	7,7600	8,0800	7,7600	217.418	1.728.735,94
20/1/2004	7,7600	0,00%	7,9000	7,9400	7,7200	228.279	1.783.966,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,7800	6,85 %	0,0500	50.947
ΔΟΜΙΚ	2,2400	6,67 %	0,1400	52.128
ΔΑΙΟΣ	7,3000	5,80 %	0,4000	2.476
ΠΡΔ	0,5000	5,49 %	0,0260	72.358
ONYX	2,2600	5,12 %	0,1100	82.048
ΕΚΤΕΡ	3,1250	4,52 %	0,1350	508.836
ΦΟΥΝΤΛ	0,8560	4,39 %	0,0360	27.350
ΠΕΡΦ	7,1300	4,09 %	0,2800	38.587
ΕΥΔΑΠ	6,7000	4,04 %	0,2600	106.437
ΙΚΤΙΝ	0,4140	3,63 %	0,0145	111.579

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,7000	-5,63 %	-0,4000	1.077
ΙΛΥΔΑ	5,4800	-4,20 %	-0,2400	54.400
ΧΑΙΔΕ	0,9500	-3,55 %	-0,0350	36
ΚΟΥΑΛ	1,3940	-3,19 %	-0,0460	89.401
ΕΕΕ	39,6200	-3,03 %	-1,2400	48.237
ΚΕΚΡ	1,9600	-2,00 %	-0,0400	7.373
ΣΠΙ	0,5980	-1,97 %	-0,0120	3.210
ΣΑΝΜΕΖΖ	0,1982	-1,88 %	-0,0038	51.485
ΕΛΤΟΝ	1,7800	-1,66 %	-0,0300	45.426
ΔΑΑ	10,0700	-1,47 %	-0,1500	135.574

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5260	1,76 %	0,0610	30.669.045
ΠΕΙΡ	7,1480	0,68 %	0,0480	30.520.959
ΕΤΕ	13,6600	0,96 %	0,1300	27.231.742
ΟΠΑΠ	18,4200	1,54 %	0,2800	16.018.373
MTLN	44,0400	2,80 %	1,2000	13.865.127
ΕΥΡΩΒ	3,4630	1,08 %	0,0370	13.768.503
ΔΕΗ	14,6200	0,27 %	0,0400	12.743.431
ΜΠΕΛΑ	27,6000	1,02 %	0,2800	10.144.196
BOCHGR	7,7800	0,26 %	0,0200	4.868.801
ΟΤΕ	15,8100	2,00 %	0,3100	4.703.594

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5260	1,76 %	8.722.461	30,67εκ.
ΠΕΙΡ	7,1480	0,68 %	4.280.427	30,52εκ.
ΕΥΡΩΒ	3,4630	1,08 %	3.987.130	13,77εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	3.647.459	3,98εκ.
ΕΤΕ	13,6600	0,96 %	2.007.489	27,23εκ.
ΔΕΗ	14,6200	0,27 %	872.116	12,74εκ.
ΟΠΑΠ	18,4200	1,54 %	870.672	16,02εκ.
BOCHGR	7,7800	0,26 %	624.159	4,87εκ.
ΕΚΤΕΡ	3,1250	4,52 %	508.836	1,59εκ.
ΑΒΑΞ	2,4100	-0,21 %	484.314	1,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	3,1250	4,52 %	508.836	1,89 %
EIS	1,5420	-0,13 %	125.997	0,82 %
ΠΑΙΡ	0,8800	0,23 %	36.088	0,73 %
ΝΤΟΠΛΕΡ	0,7800	6,85 %	50.947	0,41 %
ΙΛΥΔΑ	5,4800	-4,20 %	54.400	0,39 %
ΑΛΦΑ	3,5260	1,76 %	8.722.461	0,38 %
ΠΕΙΡ	7,1480	0,68 %	4.280.427	0,34 %
ΔΟΜΙΚ	2,2400	6,67 %	52.128	0,33 %
ΤΖΚΑ	1,3850	1,09 %	9.976	0,33 %
ΚΟΥΑΛ	1,3940	-3,19 %	89.401	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5000	5,49 %	72.358	11,39 %
ΑΑΑΚ	6,7000	-5,63 %	1.077	10,56 %
ΔΑΙΟΣ	7,3000	5,80 %	2.476	10,14 %
ΕΚΤΕΡ	3,1250	4,52 %	508.836	9,70 %
ΧΑΙΔΕ	0,9500	-3,55 %	36	9,64 %
ΔΟΜΙΚ	2,2400	6,67 %	52.128	8,10 %
ΦΡΙΓΟ	0,4890	3,38 %	31.170	7,82 %
ΜΙΝ	0,5980	0,00 %	4.560	7,69 %
ΝΤΟΠΛΕΡ	0,7800	6,85 %	50.947	6,85 %
ΑΒΑΞ	2,4100	-0,21 %	484.314	6,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%