Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,3000 €

0,1200 (1,94%)

Άνοιγμα 6,2000
Υψηλό 6,3000
Χαμηλό 6,1800

Όγκος 621.457
Τζίρος 3.883.990 €
Πράξεις 599

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/4/2005	4,7300	0,17%	4,7220	4,7710	4,7220	200.610	952.302,62
12/4/2005	4,7220	0,53%	4,6970	4,7710	4,6970	701.104	3.327.297,38
11/4/2005	4,6970	1,95%	4,6070	4,7060	4,5910	228.629	1.065.730,46
08/4/2005	4,6070	-0,17%	4,5740	4,6560	4,5740	153.921	712.236,72
07/4/2005	4,6150	0,90%	4,5740	4,6560	4,5740	249.456	1.153.327,64
06/4/2005	4,5740	0,00%	4,5580	4,6070	4,5410	707.837	3.241.425,42
05/4/2005	4,5740	0,35%	4,5000	4,6070	4,5000	725.858	3.327.638,98
04/4/2005	4,5580	2,77%	4,4430	4,6070	4,4020	840.393	3.812.380,42
01/4/2005	4,4350	0,75%	4,4100	4,4590	4,3770	124.915	552.541,94
31/3/2005	4,4020	-0,18%	4,4020	4,4590	4,3770	446.473	1.985.690,12
30/3/2005	4,4100	-0,56%	4,4100	4,4680	4,3280	616.444	2.719.750,92
29/3/2005	4,4350	0,20%	4,4590	4,4680	4,3940	416.195	1.850.790,54
24/3/2005	4,4260	1,70%	4,3520	4,4590	4,3520	442.895	1.959.990,60
23/3/2005	4,3520	3,30%	4,2050	4,3770	4,1880	244.419	1.049.988,86
22/3/2005	4,2130	-1,33%	4,2130	4,2790	4,1550	426.467	1.806.978,64
21/3/2005	4,2700	-3,89%	4,4590	4,4920	4,2380	465.260	2.018.796,54
18/3/2005	4,4430	-2,16%	4,5170	4,5500	4,3770	969.133	4.326.289,94
17/3/2005	4,5410	-0,92%	4,5830	4,6070	4,5000	297.686	1.354.697,50
16/3/2005	4,5830	-1,76%	4,6560	4,6560	4,5740	314.543	1.451.342,06
15/3/2005	4,6650	0,19%	4,7060	4,7140	4,6320	201.801	941.883,68
11/3/2005	4,6560	-0,87%	4,6730	4,7220	4,6400	198.070	928.655,04
10/3/2005	4,6970	0,17%	4,6890	4,7060	4,6560	214.636	1.006.543,56
09/3/2005	4,6890	-0,17%	4,7140	4,7470	4,6730	190.397	896.636,86
08/3/2005	4,6970	-1,05%	4,7470	4,7800	4,6890	189.381	896.611,78
07/3/2005	4,7470	1,76%	4,7220	4,7710	4,6890	316.925	1.502.197,76
04/3/2005	4,6650	1,99%	4,6150	4,6730	4,5910	334.416	1.546.231,40
03/3/2005	4,5740	0,00%	4,5740	4,6400	4,5580	540.580	2.487.856,00
02/3/2005	4,5740	-3,30%	4,7710	4,7800	4,5740	908.805	4.206.621,00
01/3/2005	4,7300	0,51%	4,7060	4,8120	4,6970	1.026.999	4.893.978,64
28/2/2005	4,7060	2,15%	4,6400	4,7140	4,6150	1.349.951	6.336.050,16
25/2/2005	4,6070	0,00%	4,6070	4,6560	4,5740	353.034	1.625.481,34
24/2/2005	4,6070	0,52%	4,6070	4,6320	4,5910	435.767	2.012.665,30
23/2/2005	4,5830	-0,69%	4,6150	4,6650	4,5580	655.895	3.028.576,04
22/2/2005	4,6150	2,92%	4,7800	4,7800	4,5740	2.122.042	9.936.950,14
21/2/2005	4,4840	1,68%	4,4350	4,5000	4,3610	977.914	4.361.904,74
18/2/2005	4,4100	-1,10%	4,4590	4,4590	4,3940	281.935	1.248.452,02
17/2/2005	4,4590	0,00%	4,4590	4,5170	4,4430	310.711	1.395.829,08
16/2/2005	4,4590	-0,20%	4,4680	4,5250	4,4020	480.885	2.164.747,90
15/2/2005	4,4680	1,50%	4,4260	4,4920	4,4260	412.408	1.841.481,48
14/2/2005	4,4020	0,57%	4,3610	4,4350	4,3610	414.964	1.831.758,98
11/2/2005	4,3770	-0,18%	4,3610	4,4020	4,3200	332.701	1.452.733,96
10/2/2005	4,3850	-0,93%	4,4260	4,4430	4,3610	339.661	1.501.473,56
09/2/2005	4,4260	-1,29%	4,4590	4,4590	4,3770	395.425	1.748.520,44
08/2/2005	4,4840	-0,18%	4,5000	4,5250	4,4590	839.327	3.794.533,24
07/2/2005	4,4920	2,04%	4,4260	4,5170	4,4020	895.277	4.011.824,20
04/2/2005	4,4020	0,94%	4,3850	4,4590	4,3610	993.400	4.398.514,44
03/2/2005	4,3610	0,76%	4,3280	4,3940	4,3120	318.305	1.389.626,10
02/2/2005	4,3280	-0,37%	4,3280	4,3940	4,2870	536.450	2.333.311,52
01/2/2005	4,3440	2,72%	4,3520	4,3610	4,2700	1.313.376	5.677.869,72
31/1/2005	4,2290	0,38%	4,2380	4,3280	4,2050	532.506	2.282.133,18
28/1/2005	4,2130	-0,38%	4,2290	4,2460	4,1140	354.321	1.488.749,62
27/1/2005	4,2290	-0,77%	4,2460	4,2790	4,1880	331.168	1.400.817,44
26/1/2005	4,2620	1,36%	4,2050	4,2790	4,1640	488.012	2.064.420,90
25/1/2005	4,2050	0,98%	4,1640	4,2050	4,1550	556.727	2.337.296,46
24/1/2005	4,1640	1,22%	4,1140	4,1880	4,0980	303.472	1.263.824,42
21/1/2005	4,1140	2,03%	4,0080	4,1640	4,0080	831.452	3.434.199,40
20/1/2005	4,0320	-0,20%	4,0080	4,0400	3,9670	609.216	2.456.605,40
19/1/2005	4,0400	1,84%	4,0400	4,0400	3,9670	478.643	1.928.071,18
18/1/2005	3,9670	-2,22%	4,0650	4,0650	3,9670	461.980	1.848.783,02
17/1/2005	4,0570	-2,94%	4,1800	4,1800	4,0320	379.143	1.554.786,08
14/1/2005	4,1800	-0,59%	4,1880	4,2290	4,1470	241.004	1.010.872,02
13/1/2005	4,2050	-0,57%	4,2050	4,2460	4,1640	200.855	848.132,24
12/1/2005	4,2290	0,38%	4,2050	4,2620	4,1880	363.467	1.539.526,14
11/1/2005	4,2130	-0,59%	4,2380	4,2380	4,1140	310.880	1.301.954,76
10/1/2005	4,2380	2,79%	4,1550	4,2460	4,1310	809.280	3.394.796,46
07/1/2005	4,1230	0,81%	4,0900	4,1470	4,0820	464.539	1.915.824,98
05/1/2005	4,0900	-0,58%	4,1140	4,1470	4,0820	489.503	2.017.371,58
04/1/2005	4,1140	2,24%	4,0240	4,1230	3,9670	421.520	1.717.260,90
03/1/2005	4,0240	1,87%	3,9580	4,0320	3,9500	214.007	861.747,66
31/12/2004	3,9500	0,00%	3,9340	3,9580	3,9260	78.947	311.500,08
30/12/2004	3,9500	0,00%	3,9500	3,9580	3,9340	143.177	565.421,48
29/12/2004	3,9500	0,41%	3,9340	3,9670	3,9090	368.067	1.449.475,04
28/12/2004	3,9340	-0,83%	3,9670	3,9670	3,9340	127.524	504.510,08
27/12/2004	3,9670	0,84%	3,9340	3,9750	3,9260	593.416	2.354.769,18
24/12/2004	3,9340	-0,83%	3,9670	3,9670	3,9260	508.131	2.002.332,10
23/12/2004	3,9670	0,00%	3,9670	4,0080	3,9580	122.857	489.885,16
22/12/2004	3,9670	0,84%	3,9340	3,9910	3,9340	272.806	1.084.310,78
21/12/2004	3,9340	-0,41%	3,9500	3,9500	3,9090	80.617	317.310,68
20/12/2004	3,9500	1,05%	3,9500	3,9750	3,9340	150.916	597.705,14
17/12/2004	3,9090	-2,25%	3,9910	3,9990	3,9010	387.322	1.538.577,34
16/12/2004	3,9990	1,24%	3,9500	4,0240	3,9260	260.502	1.037.184,10
15/12/2004	3,9500	0,00%	3,9340	3,9670	3,8930	233.882	922.411,10
14/12/2004	3,9500	-0,43%	3,9340	4,0080	3,9340	190.575	761.142,60
13/12/2004	3,9670	0,43%	3,9580	3,9750	3,9260	226.277	899.425,18
10/12/2004	3,9500	-0,63%	4,0080	4,0080	3,9260	192.945	763.479,46
09/12/2004	3,9750	-2,02%	4,0570	4,0570	3,9670	148.945	599.149,18
08/12/2004	4,0570	-0,20%	4,0400	4,0900	4,0320	201.898	824.500,40
07/12/2004	4,0650	0,20%	4,0570	4,0820	4,0400	292.053	1.190.373,28
06/12/2004	4,0570	0,62%	4,0240	4,0900	4,0240	211.534	861.076,46
03/12/2004	4,0320	-0,20%	4,0400	4,0570	3,9990	462.363	1.873.279,34
02/12/2004	4,0400	1,03%	4,0400	4,0650	4,0080	532.238	2.155.477,86
01/12/2004	3,9990	-0,82%	4,0650	4,0820	3,9580	433.509	1.746.099,90
30/11/2004	4,0320	1,64%	4,0080	4,0980	3,9990	917.293	3.721.957,80
29/11/2004	3,9670	2,56%	3,8680	3,9670	3,8680	472.227	1.852.986,26
26/11/2004	3,8680	1,74%	3,8350	3,8680	3,7690	87.080	334.113,08
25/11/2004	3,8020	1,52%	3,7450	3,8270	3,7450	126.950	483.678,28
24/11/2004	3,7450	-0,21%	3,7690	3,7780	3,7040	60.656	227.686,48
23/11/2004	3,7530	-0,87%	3,7860	3,8350	3,7120	130.227	491.710,12
22/11/2004	3,7860	-2,12%	3,8350	3,8430	3,7780	91.801	349.398,96
19/11/2004	3,8680	0,86%	3,8350	3,9010	3,8350	554.145	2.146.492,92
18/11/2004	3,8350	-0,65%	3,8600	3,8930	3,8270	322.252	1.243.559,02
17/11/2004	3,8600	1,53%	3,8020	3,8930	3,7690	489.062	1.875.340,14
16/11/2004	3,8020	-2,54%	3,9090	3,9090	3,7780	218.739	835.404,12
15/11/2004	3,9010	-1,44%	3,9500	3,9670	3,8680	223.684	878.198,26
12/11/2004	3,9580	0,61%	3,9340	3,9670	3,9340	528.500	2.090.436,60
11/11/2004	3,9340	1,05%	3,9010	3,9340	3,8680	273.994	1.070.425,18
10/11/2004	3,8930	1,51%	3,8600	3,8930	3,8020	294.020	1.135.967,42
09/11/2004	3,8350	-0,85%	3,8430	3,8680	3,7860	178.881	684.634,92
08/11/2004	3,8680	1,50%	3,8110	3,8680	3,7780	546.436	2.096.747,38
05/11/2004	3,8110	0,24%	3,8270	3,8680	3,7450	1.027.307	3.925.592,30
04/11/2004	3,8020	0,42%	3,7860	3,8270	3,7450	696.290	2.640.340,56
03/11/2004	3,7860	2,21%	3,7200	3,8020	3,6870	953.145	3.577.233,72
02/11/2004	3,7040	2,04%	3,6140	3,7120	3,5970	1.407.553	5.180.393,36
01/11/2004	3,6300	-1,55%	3,6870	3,6870	3,6050	446.161	1.624.801,40
29/10/2004	3,6870	1,35%	3,6300	3,6870	3,6050	591.505	2.168.260,36
27/10/2004	3,6380	-0,22%	3,6540	3,6630	3,5810	362.229	1.317.407,58
26/10/2004	3,6460	2,53%	3,5720	3,6540	3,5720	348.155	1.258.930,88
25/10/2004	3,5560	-2,25%	3,5720	3,6300	3,5480	124.088	445.602,60
22/10/2004	3,6380	-0,22%	3,6460	3,6630	3,5970	404.508	1.472.806,74
21/10/2004	3,6460	3,26%	3,5560	3,6540	3,5310	560.609	2.029.921,92
20/10/2004	3,5310	0,91%	3,4410	3,5560	3,4410	239.442	846.320,80
19/10/2004	3,4990	1,69%	3,4410	3,5150	3,4410	209.506	593.874,20
18/10/2004	3,4410	-0,46%	3,4570	3,4660	3,4080	144.171	497.372,86
15/10/2004	3,4570	0,46%	3,4330	3,4660	3,4330	246.688	853.699,80
14/10/2004	3,4410	0,00%	3,4410	3,4660	3,4330	71.087	245.855,76
13/10/2004	3,4410	0,73%	3,4160	3,4570	3,4080	77.156	265.626,12
12/10/2004	3,4160	-1,44%	3,4570	3,4660	3,4080	588.268	2.017.874,08
11/10/2004	3,4660	-0,46%	3,4820	3,4900	3,4570	333.641	1.161.339,70
08/10/2004	3,4820	0,00%	3,4660	3,4990	3,4410	148.842	518.946,16
07/10/2004	3,4820	2,17%	3,3840	3,5150	3,3840	382.441	1.333.456,24
06/10/2004	3,4080	-0,73%	3,3840	3,4330	3,3840	356.735	1.213.852,48
05/10/2004	3,4330	0,00%	3,4570	3,4820	3,3840	130.474	449.405,24
04/10/2004	3,4330	2,48%	3,3750	3,4330	3,3500	304.459	1.032.316,08
01/10/2004	3,3500	0,72%	3,3260	3,3670	3,3010	155.890	518.481,60
30/9/2004	3,3260	-0,48%	3,3340	3,3420	3,2690	148.043	488.150,20
29/9/2004	3,3420	3,53%	3,2600	3,3500	3,2600	310.651	1.024.566,00
28/9/2004	3,2280	0,53%	3,1780	3,2360	3,1540	492.489	1.582.654,30
27/9/2004	3,2110	-1,77%	3,2600	3,2600	3,1870	220.412	713.412,60
24/9/2004	3,2690	-0,49%	3,2850	3,3180	3,2520	280.466	923.366,54
23/9/2004	3,2850	-1,47%	3,2520	3,3180	3,2520	77.777	256.139,60
22/9/2004	3,3340	-0,98%	3,3500	3,3840	3,3180	103.565	348.434,40
21/9/2004	3,3670	0,99%	3,3180	3,3750	3,3180	327.167	1.093.953,06
20/9/2004	3,3340	1,25%	3,3010	3,3340	3,2690	68.008	225.861,90
17/9/2004	3,2930	-1,47%	3,3260	3,3500	3,2850	77.713	258.068,20
16/9/2004	3,3420	0,00%	3,3180	3,3500	3,3180	206.393	689.976,96
15/9/2004	3,3420	0,72%	3,3180	3,3500	3,2690	291.130	971.014,60
14/9/2004	3,3180	-0,24%	3,2600	3,3340	3,2600	383.235	1.272.365,50
13/9/2004	3,3260	0,00%	3,3260	3,3500	3,3260	226.783	755.952,42
10/9/2004	3,3260	0,00%	3,3260	3,3500	3,3010	73.983	246.968,42
09/9/2004	3,3260	-0,48%	3,3260	3,3340	3,3010	350.106	1.165.279,20
08/9/2004	3,3420	-0,98%	3,3750	3,3750	3,3260	348.891	1.168.679,94
07/9/2004	3,3750	-0,27%	3,3840	3,4330	3,3500	1.168.685	3.957.452,58
06/9/2004	3,3840	3,52%	3,2280	3,4000	3,2280	671.615	2.262.926,76
03/9/2004	3,2690	1,02%	3,2360	3,2930	3,2360	187.618	614.375,98
02/9/2004	3,2360	1,28%	3,1700	3,2600	3,1700	209.251	674.395,32
01/9/2004	3,1950	1,30%	3,1540	3,2280	3,1540	153.319	491.152,96
31/8/2004	3,1540	-1,28%	3,1780	3,1780	3,1450	106.289	335.814,62
30/8/2004	3,1950	-1,27%	3,2520	3,2520	3,1700	32.508	104.385,20
27/8/2004	3,2360	2,89%	3,0300	3,2930	3,0300	311.732	1.007.794,68
26/8/2004	3,1450	2,68%	3,0630	3,1450	3,0630	175.108	546.738,20
25/8/2004	3,0630	2,75%	2,9810	3,0630	2,9810	94.648	286.694,60
24/8/2004	2,9810	-0,83%	3,0140	3,0140	2,9730	799.235	2.386.185,10
23/8/2004	3,0060	-0,27%	2,9560	3,0300	2,9560	63.791	191.439,32
20/8/2004	3,0140	-1,60%	3,0630	3,0630	2,9890	119.123	359.894,00
19/8/2004	3,0630	1,63%	3,0300	3,0960	3,0140	311.787	955.811,46
18/8/2004	3,0140	0,27%	3,0220	3,0300	2,9810	499.623	1.502.210,98
17/8/2004	3,0060	3,12%	2,9240	3,0140	2,9240	963.031	2.869.438,50
16/8/2004	2,9150	0,00%	2,8660	2,9320	2,8660	987.532	2.876.503,30
12/8/2004	2,9150	0,55%	2,8990	2,9400	2,8660	130.080	376.657,36
11/8/2004	2,8990	2,01%	2,8740	2,9480	2,8420	663.613	1.931.992,28
10/8/2004	2,8420	-0,84%	2,8910	2,8910	2,8330	92.769	265.787,80
09/8/2004	2,8660	-1,14%	2,8660	2,8990	2,8420	111.996	321.916,02
06/8/2004	2,8990	-1,13%	2,8740	2,9400	2,8660	637.296	1.852.851,86
05/8/2004	2,9320	1,42%	2,8910	2,9400	2,8580	311.378	903.739,90
04/8/2004	2,8910	-2,76%	2,9480	2,9480	2,8420	213.102	615.165,38
03/8/2004	2,9730	1,12%	2,9560	2,9730	2,9320	333.270	987.970,90
02/8/2004	2,9400	-2,46%	2,9810	2,9810	2,9150	141.904	417.988,74
30/7/2004	3,0140	-2,40%	3,0710	3,0880	2,9890	134.688	409.240,60
29/7/2004	3,0880	0,55%	3,0880	3,1040	3,0390	581.880	1.789.013,96
28/7/2004	3,0710	2,16%	3,0300	3,1450	3,0220	651.792	2.005.029,60
27/7/2004	3,0060	2,52%	2,9320	3,0140	2,9240	151.187	450.379,28
26/7/2004	2,9320	-2,72%	3,0060	3,0390	2,9240	127.273	378.245,20
23/7/2004	3,0140	-1,34%	3,0710	3,0880	3,0060	575.050	1.755.468,48
22/7/2004	3,0550	-3,14%	3,1210	3,1290	3,0390	270.704	834.020,32
21/7/2004	3,1540	-2,53%	3,2520	3,2520	3,1450	161.191	510.498,80
20/7/2004	3,2360	-1,01%	3,2690	3,2930	3,2030	141.214	460.045,40
19/7/2004	3,2690	-0,97%	3,3180	3,3180	3,2600	85.507	280.459,60
16/7/2004	3,3010	0,98%	3,2690	3,3010	3,2690	79.724	262.180,68
15/7/2004	3,2690	-0,97%	3,3260	3,3260	3,2600	52.407	172.032,28
14/7/2004	3,3010	-2,19%	3,3010	3,3420	3,2850	44.355	146.811,84
13/7/2004	3,3750	0,75%	3,3340	3,3750	3,3180	95.812	320.197,80
12/7/2004	3,3500	0,24%	3,3340	3,3500	3,3010	311.780	,00
09/7/2004	3,3420	1,24%	3,2850	3,3500	3,2690	119.730	397.274,70
08/7/2004	3,3010	-1,46%	3,3010	3,3260	3,2850	147.319	486.696,10
07/7/2004	3,3500	-0,50%	3,3670	3,3750	3,3260	386.791	1.299.159,32
06/7/2004	3,3670	1,23%	3,3500	3,3840	3,3260	454.891	1.530.303,40
05/7/2004	3,3260	1,25%	3,1870	3,3340	3,1870	357.103	1.181.868,80
02/7/2004	3,2850	0,00%	3,2600	3,3010	3,2110	227.471	744.840,92
01/7/2004	3,2850	0,77%	3,3180	3,3180	3,2690	324.787	1.070.219,80
30/6/2004	3,2600	-1,24%	3,3010	3,3260	3,2360	247.916	811.548,46
29/6/2004	3,3010	0,98%	3,2600	3,3420	3,2600	739.571	2.442.028,50
28/6/2004	3,2690	3,94%	3,1450	3,2930	3,1210	614.388	1.985.044,50
25/6/2004	3,1450	0,51%	3,1290	3,1700	3,1040	700.996	2.193.975,40
24/6/2004	3,1290	-1,54%	3,1950	3,2280	3,1210	340.610	1.079.524,94
23/6/2004	3,1780	1,83%	3,1450	3,1950	3,1290	501.824	1.562.488,58
22/6/2004	3,1210	-0,76%	3,1450	3,1870	3,1040	500.190	1.578.630,94
21/6/2004	3,1450	-1,56%	3,2030	3,2520	3,1210	434.863	1.391.633,08
18/6/2004	3,1950	2,93%	3,1210	3,2110	3,1040	343.047	1.088.724,68
17/6/2004	3,1040	-2,85%	3,1870	3,1870	3,0880	869.217	2.714.351,78
16/6/2004	3,1950	-1,99%	3,2360	3,2850	3,1870	542.389	1.755.728,24
15/6/2004	3,2600	-2,45%	3,3420	3,3500	3,2280	422.691	1.384.406,88
14/6/2004	3,3420	-1,71%	3,3840	3,4330	3,3340	153.306	516.807,60
11/6/2004	3,4000	0,74%	3,3750	3,4080	3,3500	189.754	643.400,24
10/6/2004	3,3750	-1,20%	3,4160	3,4160	3,3500	349.774	1.186.682,72
09/6/2004	3,4160	-1,19%	3,4570	3,4820	3,4080	283.681	976.479,20
08/6/2004	3,4570	-0,95%	3,4900	3,4990	3,4410	109.219	379.579,20
07/6/2004	3,4900	-0,94%	3,5310	3,5480	3,4820	234.975	827.697,30
04/6/2004	3,5230	0,95%	3,4570	3,5560	3,4570	638.608	2.247.807,40
03/6/2004	3,4900	-0,71%	3,4990	3,5150	3,4570	241.383	842.908,08
02/6/2004	3,5150	-0,45%	3,5150	3,5480	3,4990	404.986	1.425.807,70
01/6/2004	3,5310	0,00%	3,5310	3,5560	3,4990	291.470	1.031.240,08
28/5/2004	3,5310	-1,15%	3,5970	3,5970	3,5150	484.545	1.719.779,20
27/5/2004	3,5720	0,00%	3,5810	3,6300	3,5560	766.968	2.763.751,18
26/5/2004	3,5720	1,16%	3,5720	3,6050	3,5480	479.548	1.714.388,36
25/5/2004	3,5310	0,91%	3,4990	3,5480	3,4410	672.736	2.344.084,00
24/5/2004	3,4990	2,43%	3,4410	3,5310	3,4330	266.454	931.020,60
21/5/2004	3,4160	-0,73%	3,4660	3,5230	3,4080	294.611	1.018.458,00
20/5/2004	3,4410	-2,33%	3,5150	3,5150	3,4410	250.184	870.162,60
19/5/2004	3,5230	0,69%	3,5230	3,5810	3,5230	566.913	2.012.945,34
18/5/2004	3,4990	0,49%	3,4990	3,5480	3,4820	313.646	1.100.452,04
17/5/2004	3,4820	-2,08%	3,5150	3,5150	3,4570	397.664	1.386.605,60
14/5/2004	3,5560	-1,36%	3,6300	3,6300	3,5230	544.258	1.937.954,78
13/5/2004	3,6050	0,67%	3,5810	3,6460	3,5810	447.317	1.620.443,62
12/5/2004	3,5810	-2,45%	3,6710	3,6710	3,5720	399.899	1.452.133,28
11/5/2004	3,6710	1,13%	3,6460	3,6710	3,6300	371.316	1.358.896,22
10/5/2004	3,6300	-1,55%	3,6380	3,6380	3,5810	570.399	2.063.015,96
07/5/2004	3,6870	0,66%	3,6630	3,7200	3,6380	508.001	1.872.126,48
06/5/2004	3,6630	-0,43%	3,6790	3,7370	3,6540	269.027	995.279,58
05/5/2004	3,6790	-2,62%	3,7780	3,8020	3,6630	325.921	1.210.486,46
04/5/2004	3,7780	-0,21%	3,7860	3,8110	3,7690	130.598	495.611,00
03/5/2004	3,7860	0,88%	3,7370	3,8110	3,7370	208.567	789.024,76
30/4/2004	3,7530	-1,29%	3,8020	3,8270	3,7200	421.836	1.586.937,54
29/4/2004	3,8020	-3,16%	3,8760	3,9260	3,7780	409.361	1.576.769,24
28/4/2004	3,9260	0,64%	3,9340	3,9500	3,8930	367.840	1.445.080,20
27/4/2004	3,9010	0,64%	3,8760	3,9500	3,8110	675.965	2.636.378,90
26/4/2004	3,8760	2,38%	3,7860	3,9260	3,7780	1.039.445	4.005.119,28
23/4/2004	3,7860	0,88%	3,8110	3,8350	3,7690	571.883	2.177.719,32
22/4/2004	3,7530	1,79%	3,7040	3,7860	3,7040	405.296	1.530.605,54
21/4/2004	3,6870	0,00%	3,6630	3,7200	3,6300	505.030	1.859.353,42
20/4/2004	3,6870	0,66%	3,7040	3,7040	3,6630	282.256	1.041.581,64
19/4/2004	3,6630	-3,04%	3,7780	3,7780	3,6540	496.229	1.830.446,54
16/4/2004	3,7780	1,56%	3,7370	3,8020	3,7370	196.551	744.250,16
15/4/2004	3,7200	-0,88%	3,7690	3,7860	3,7120	687.661	2.581.626,40
14/4/2004	3,7530	0,21%	3,7200	3,7860	3,6870	534.009	2.009.998,34
13/4/2004	3,7450	-0,64%	3,7860	3,8020	3,7200	204.817	772.621,40
08/4/2004	3,7690	0,64%	3,7690	3,7780	3,7450	223.711	843.445,96
07/4/2004	3,7450	0,00%	3,7450	3,7690	3,7370	320.423	1.204.499,82
06/4/2004	3,7450	-0,87%	3,7780	3,8020	3,7370	220.792	832.541,52
05/4/2004	3,7780	2,47%	3,7120	3,7860	3,7120	233.497	881.236,14
02/4/2004	3,6870	1,35%	3,6540	3,7530	3,6540	374.171	1.391.988,72
01/4/2004	3,6380	-0,44%	3,6870	3,6870	3,6380	158.203	577.716,68
31/3/2004	3,6540	0,44%	3,6630	3,7040	3,6380	294.561	1.078.574,06
30/3/2004	3,6380	-1,33%	3,6790	3,7040	3,6140	339.367	1.241.317,68
29/3/2004	3,6870	0,00%	3,7450	3,7450	3,6460	323.661	1.201.845,26
26/3/2004	3,6870	5,89%	3,5560	3,7120	3,5310	959.457	3.462.528,72
24/3/2004	3,4820	-1,16%	3,5560	3,5720	3,4490	311.619	1.099.637,26
23/3/2004	3,5230	2,38%	3,4410	3,5310	3,3750	573.411	1.991.291,56
22/3/2004	3,4410	-6,06%	3,5810	3,5810	3,3750	835.756	2.915.641,10
19/3/2004	3,6630	-1,53%	3,7200	3,7200	3,6300	508.857	1.864.030,48
18/3/2004	3,7200	-0,45%	3,7370	3,7370	3,6460	471.399	1.750.279,66
17/3/2004	3,7370	0,67%	3,7530	3,7860	3,7120	254.507	955.868,38
16/3/2004	3,7120	0,68%	3,7040	3,7450	3,6380	613.054	2.262.533,52
15/3/2004	3,6870	-2,41%	3,8270	3,8270	3,6870	279.651	1.041.155,96
12/3/2004	3,7780	-0,87%	3,7120	3,8600	3,7120	327.731	1.242.151,02
11/3/2004	3,8110	-3,13%	3,8600	3,8600	3,6870	829.894	3.137.574,76
10/3/2004	3,9340	-0,41%	3,9090	3,9500	3,8760	180.504	707.112,58
09/3/2004	3,9500	-2,45%	4,0490	4,0490	3,9260	185.018	734.488,92
08/3/2004	4,0490	0,62%	4,1550	4,1880	4,0320	391.567	1.619.306,12
05/3/2004	4,0240	0,00%	4,0320	4,1140	3,9910	548.669	2.232.394,86
04/3/2004	4,0240	0,63%	3,9670	4,0320	3,9580	217.172	874.330,52
03/3/2004	3,9990	0,20%	3,9910	4,0080	3,9340	347.065	1.386.015,42
02/3/2004	3,9910	-0,42%	4,0490	4,0490	3,9670	422.751	1.692.000,90
01/3/2004	4,0080	2,53%	3,9910	4,0240	3,9670	806.362	3.231.320,50
27/2/2004	3,9090	5,31%	3,7450	3,9260	3,7450	786.419	3.052.478,30
26/2/2004	3,7120	2,03%	3,6380	3,7370	3,5720	438.294	1.604.706,06
25/2/2004	3,6380	0,00%	3,6380	3,7040	3,6050	504.862	1.843.994,26
24/2/2004	3,6380	-3,48%	3,7690	3,8110	3,6300	705.201	2.631.817,38
20/2/2004	3,7690	-0,24%	3,7450	3,8270	3,7450	313.903	1.190.451,24
19/2/2004	3,7780	-2,95%	3,9340	3,9340	3,7040	978.332	3.711.886,26
18/2/2004	3,8930	-0,41%	3,9340	3,9500	3,8680	427.759	1.669.095,82
17/2/2004	3,9090	-1,24%	3,9670	4,0080	3,8680	583.755	2.313.270,24
16/2/2004	3,9580	0,00%	3,9750	4,0080	3,9500	502.184	2.000.557,58
13/2/2004	3,9580	-1,03%	3,9750	3,9910	3,9500	8.636.290	34.230.576,60
12/2/2004	3,9990	-0,22%	4,0240	4,0650	3,9670	366.637	1.472.700,92
11/2/2004	4,0080	-0,60%	4,0650	4,1140	3,9910	297.822	1.215.649,66
10/2/2004	4,0320	1,64%	3,9750	4,0820	3,9500	441.049	,00
09/2/2004	3,9670	0,00%	3,9910	4,0650	3,9580	285.620	1.141.471,34
06/2/2004	3,9670	-2,82%	4,0980	4,1140	3,9500	412.600	1.661.703,22
05/2/2004	4,0820	0,82%	4,0490	4,0980	4,0320	461.312	1.878.660,96
04/2/2004	4,0490	0,00%	4,0980	4,1230	4,0320	407.266	1.662.198,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%