Συνεχης ενημερωση

ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)

0,4800 €

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
08/10/2004	7,4700	0,00%	7,5300	7,6800	7,4700	2.954	22.309,80
07/10/2004	7,4700	-2,35%	7,5600	7,5900	7,4400	1.186	8.912,59
06/10/2004	7,6500	0,79%	7,5900	7,8300	7,4700	20.085	152.943,67
05/10/2004	7,5900	-0,39%	7,4700	7,6200	7,4400	3.163	23.663,87
04/10/2004	7,6200	4,53%	7,2900	7,6800	7,2900	3.793	28.400,92
01/10/2004	7,2900	-0,41%	7,2000	7,2900	7,1100	4.411	31.588,17
30/9/2004	7,3200	0,41%	7,1700	7,3200	7,1700	270	1.944,89
29/9/2004	7,2900	0,83%	7,2900	7,3800	7,2600	1.952	14.218,90
28/9/2004	7,2300	-0,82%	7,2000	7,3500	7,1100	3.748	27.213,20
27/9/2004	7,2900	1,67%	7,0200	7,3500	6,9900	4.689	33.467,85
24/9/2004	7,1700	-0,42%	7,0500	7,2000	7,0200	627	4.447,55
23/9/2004	7,2000	0,00%	7,0200	7,2600	7,0200	463	3.318,80
22/9/2004	7,2000	-3,23%	7,2600	7,3800	7,1700	2.401	17.291,10
21/9/2004	7,4400	-0,40%	7,4700	7,4700	7,3200	681	5.041,85
20/9/2004	7,4700	-1,58%	7,5900	7,6200	7,4400	514	3.832,10
17/9/2004	7,5900	-0,78%	7,5000	7,5900	7,4700	2.275	17.248,60
16/9/2004	7,6500	0,79%	7,4700	7,7100	7,4700	3.274	24.868,59
15/9/2004	7,5900	3,69%	7,2300	7,7100	7,2300	6.493	48.839,71
14/9/2004	7,3200	-0,41%	7,1700	7,3500	7,0500	5.053	36.361,55
13/9/2004	7,3500	0,00%	7,2300	7,5300	7,1700	2.662	19.308,64
10/9/2004	7,3500	0,41%	7,3200	7,3500	7,2600	325	2.378,65
09/9/2004	7,3200	-4,31%	7,6200	7,6200	7,2600	2.033	15.112,44
08/9/2004	7,6500	-0,78%	7,6500	7,6500	7,5600	97	745,90
07/9/2004	7,7100	0,00%	7,7100	7,7100	7,4700	533	4.069,85
06/9/2004	7,7100	-1,15%	7,7100	7,7100	7,5900	142	1.091,16
03/9/2004	7,8000	1,17%	7,7100	7,8000	7,5900	1.603	12.437,18
02/9/2004	7,7100	1,18%	7,6800	7,7400	7,5900	4.811	36.937,29
01/9/2004	7,6200	1,60%	7,4700	7,7100	7,4700	3.348	25.662,17
31/8/2004	7,5000	-2,72%	7,5000	7,6800	7,4100	1.913	14.300,35
30/8/2004	7,7100	-1,91%	7,5300	7,7400	7,5300	1.284	9.776,10
27/8/2004	7,8600	0,77%	7,5600	7,8600	7,5600	794	6.159,58
26/8/2004	7,8000	1,56%	7,7700	7,8000	7,4700	2.070	15.635,20
25/8/2004	7,6800	-0,39%	7,7100	7,8900	7,5300	3.900	30.131,60
24/8/2004	7,7100	0,78%	7,6500	7,7100	7,6200	694	5.313,10
23/8/2004	7,6500	0,00%	7,8900	7,8900	7,5900	417	3.206,94
20/8/2004	7,6500	-1,16%	7,7400	7,7400	7,4700	321	2.425,25
19/8/2004	7,7400	0,39%	7,7400	7,7400	7,7100	188	1.454,90
18/8/2004	7,7100	-1,15%	7,7100	7,7100	7,5600	644	4.936,50
17/8/2004	7,8000	1,96%	7,4100	7,8300	7,4100	3.009	22.937,87
16/8/2004	7,6500	-1,54%	7,7400	7,7400	7,4700	1.408	10.685,80
12/8/2004	7,7700	-1,52%	7,7100	7,9200	7,7100	1.023	7.953,57
11/8/2004	7,8900	-0,75%	7,9200	8,1000	7,8000	1.740	13.730,70
10/8/2004	7,9500	1,53%	7,7100	8,2500	7,7100	16.620	133.319,05
09/8/2004	7,8300	0,77%	7,5300	7,8600	7,5300	2.547	19.710,09
06/8/2004	7,7700	-1,15%	7,7700	7,8300	7,6800	3.810	29.466,80
05/8/2004	7,8600	-0,76%	7,9200	8,0400	7,8300	2.881	22.855,65
04/8/2004	7,9200	-0,75%	7,8300	8,0400	7,8300	2.123	16.814,15
03/8/2004	7,9800	-2,21%	8,1600	8,1900	7,9500	5.520	44.718,29
02/8/2004	8,1600	1,49%	7,8300	8,1900	7,8300	9.475	76.325,40
30/7/2004	8,0400	-1,47%	7,9800	8,3100	7,9500	7.812	63.606,20
29/7/2004	8,1600	-0,37%	7,9500	8,3100	7,9500	22.595	182.501,96
28/7/2004	8,1900	10,08%	7,2600	8,3100	7,2600	88.258	701.685,85
27/7/2004	7,4400	4,20%	6,9000	7,4700	6,9000	13.006	95.285,55
26/7/2004	7,1400	1,71%	7,0200	7,5000	7,0200	1.672	12.052,10
23/7/2004	7,0200	0,00%	7,0200	7,2000	6,8400	2.427	16.845,70
22/7/2004	7,0200	-1,68%	6,9300	7,0800	6,6900	6.487	44.498,50
21/7/2004	7,1400	-1,65%	7,2600	7,2900	7,0800	7.953	56.811,65
20/7/2004	7,2600	1,26%	7,1400	7,2600	6,9600	2.468	17.522,49
19/7/2004	7,1700	-0,42%	7,0500	7,1700	7,0200	1.547	10.947,10
16/7/2004	7,2000	-0,83%	7,1700	7,2000	7,0800	1.184	8.498,36
15/7/2004	7,2600	-1,22%	7,2300	7,2900	7,1100	6.108	43.881,95
14/7/2004	7,3500	-1,61%	7,3500	7,4700	7,2600	3.790	27.897,80
13/7/2004	7,4700	0,00%	7,2600	7,4700	7,2600	4.417	32.709,00
12/7/2004	7,4700	-1,19%	7,4700	7,7100	7,2900	2.551	,00
09/7/2004	7,5600	1,20%	7,2900	7,7100	7,2900	22.814	172.159,18
08/7/2004	7,4700	14,22%	6,5100	7,5300	6,5100	39.689	283.467,72
07/7/2004	6,5400	0,93%	6,3900	6,7800	6,3900	2.855	18.720,68
06/7/2004	6,4800	-0,92%	6,3900	6,5400	6,3000	666	4.301,30
05/7/2004	6,5400	-0,91%	6,3900	6,5400	6,3600	1.265	8.186,90
02/7/2004	6,6000	0,92%	6,4500	6,6000	6,4200	1.764	11.551,95
01/7/2004	6,5400	0,00%	6,5400	6,6600	6,4200	584	3.819,35
30/6/2004	6,5400	0,00%	6,3600	6,6300	6,3000	7.031	45.747,40
29/6/2004	6,5400	-3,54%	6,7800	6,9000	6,4200	2.331	15.208,29
28/6/2004	6,7800	-0,44%	6,8100	6,9300	6,4200	13.087	86.709,90
25/6/2004	6,8100	-2,99%	7,1100	7,1100	6,5700	2.097	14.217,95
24/6/2004	7,0200	-0,43%	7,0200	7,0800	6,6600	11.415	78.990,65
23/6/2004	7,0500	-1,67%	7,0500	7,1700	6,9600	3.465	24.400,15
22/6/2004	7,1700	-1,65%	7,1400	7,2300	7,1100	1.950	13.967,40
21/6/2004	7,2900	-1,22%	7,3200	7,4700	7,0500	3.645	26.428,40
18/6/2004	7,3800	1,23%	7,2900	7,4100	7,2000	1.918	13.964,25
17/6/2004	7,2900	-2,80%	7,3800	7,4700	7,2600	1.770	12.937,89
16/6/2004	7,5000	0,81%	7,4400	7,5000	7,3800	10.682	79.579,70
15/6/2004	7,4400	-0,40%	7,3200	7,5900	7,3200	2.003	14.912,10
14/6/2004	7,4700	0,00%	7,4100	7,4700	7,3500	1.577	11.662,40
11/6/2004	7,4700	-0,40%	7,4700	7,5300	7,4100	5.487	41.175,91
10/6/2004	7,5000	-1,19%	7,5900	7,7100	7,4100	3.666	27.740,79
09/6/2004	7,5900	-2,32%	7,6500	7,8900	7,5900	6.412	49.396,03
08/6/2004	7,7700	0,00%	7,6500	7,9500	7,6500	5.577	43.206,75
07/6/2004	7,7700	-3,36%	7,9800	7,9800	7,7100	5.802	45.232,20
04/6/2004	8,0400	-1,83%	8,1900	8,3100	7,9500	9.017	73.218,79
03/6/2004	8,1900	6,64%	7,6800	8,2500	7,6800	95.030	746.844,44
02/6/2004	7,6800	-0,39%	7,7400	7,7700	7,6500	2.258	17.386,70
01/6/2004	7,7100	0,39%	7,7400	7,8900	7,6800	5.571	43.198,00
28/5/2004	7,6800	-1,16%	7,7400	8,5200	7,5900	36.954	289.860,80
27/5/2004	7,7700	-1,15%	7,7100	7,8000	7,6200	8.066	61.901,70
26/5/2004	7,8600	-1,13%	7,7100	7,8600	7,6800	302	2.345,50
25/5/2004	7,9500	0,00%	7,8300	7,9800	7,7100	980	7.628,76
24/5/2004	7,9500	0,76%	7,8900	7,9800	7,8300	3.752	29.804,40
21/5/2004	7,8900	-0,38%	7,8900	8,1000	7,7700	3.437	27.255,00
20/5/2004	7,9200	-0,75%	7,8600	7,9200	7,8600	66	516,85
19/5/2004	7,9800	0,00%	7,9800	7,9800	7,8900	413	3.272,44
18/5/2004	7,9800	0,00%	8,0400	8,0400	7,8900	238	1.897,75
17/5/2004	7,9800	-0,75%	7,9200	7,9800	7,8600	291	2.295,25
14/5/2004	8,0400	-0,74%	8,0400	8,0400	7,9500	415	3.318,75
13/5/2004	8,1000	0,00%	8,1900	8,1900	7,8300	1.229	9.868,55
12/5/2004	8,1000	-0,74%	8,1600	8,1600	7,9500	321	2.569,57
11/5/2004	8,1600	-1,09%	8,3100	8,3100	7,9800	1.036	8.352,19
10/5/2004	8,2500	0,00%	8,1000	8,2500	7,9200	1.280	10.238,30
07/5/2004	8,2500	-1,43%	8,2500	8,3700	8,2500	171	1.423,85
06/5/2004	8,3700	1,45%	8,3100	8,4300	8,2200	116	966,09
05/5/2004	8,2500	-2,14%	8,2500	8,4300	8,2500	71	588,51
04/5/2004	8,4300	0,00%	8,4300	8,4600	8,0400	1.716	14.112,08
03/5/2004	8,4300	0,00%	8,5200	8,5200	8,3100	188	1.574,10
30/4/2004	8,4300	-0,35%	8,4300	8,4300	8,2200	754	6.299,18
29/4/2004	8,4600	-0,70%	8,2500	8,5200	8,2500	871	7.372,00
28/4/2004	8,5200	0,71%	8,1600	8,5200	8,1600	2.571	21.863,84
27/4/2004	8,4600	-0,70%	8,3700	8,4600	8,2500	173	1.439,52
26/4/2004	8,5200	0,00%	8,3700	8,5200	8,1600	2.010	16.791,26
23/4/2004	8,5200	0,00%	8,5200	8,5800	8,3100	1.070	9.038,80
22/4/2004	8,5200	0,71%	8,4600	8,5200	8,2200	1.565	13.090,67
21/4/2004	8,4600	-2,08%	8,5800	8,6400	8,4600	2.202	18.717,48
20/4/2004	8,6400	-0,35%	8,5200	8,6400	8,4600	638	5.444,66
19/4/2004	8,6700	-0,69%	8,7300	8,7900	8,6400	848	7.383,80
16/4/2004	8,7300	0,69%	8,7300	8,9100	8,6700	689	6.046,50
15/4/2004	8,6700	-1,37%	8,7300	8,7300	8,5800	632	5.456,78
14/4/2004	8,7900	-0,68%	8,6400	8,7900	8,5200	929	8.074,20
13/4/2004	8,8500	-0,67%	8,9400	8,9400	8,7300	415	3.652,48
08/4/2004	8,9100	2,06%	8,7300	8,9100	8,5800	462	4.024,20
07/4/2004	8,7300	1,04%	8,6400	8,7300	8,6400	92	793,58
06/4/2004	8,6400	-1,03%	8,7300	8,7300	8,5800	1.265	10.976,30
05/4/2004	8,7300	1,75%	8,5200	8,7300	8,5200	1.393	12.027,00
02/4/2004	8,5800	0,00%	8,5800	8,7900	8,5200	20.716	176.789,10
01/4/2004	8,5800	-1,04%	8,5200	8,5800	8,3100	604	5.127,00
31/3/2004	8,6700	0,35%	8,4600	8,6700	8,4600	826	7.030,70
30/3/2004	8,6400	1,41%	8,3700	8,6400	8,1600	1.798	15.072,50
29/3/2004	8,5200	1,79%	8,2500	8,5200	8,2200	666	5.612,30
26/3/2004	8,3700	1,82%	8,3700	8,4300	8,1000	987	8.112,00
24/3/2004	8,2200	-0,36%	8,2500	8,3100	8,2200	418	3.445,30
23/3/2004	8,2500	3,38%	7,9800	8,2500	7,8900	18.653	149.017,94
22/3/2004	7,9800	-2,21%	7,9800	8,0400	7,8300	9.669	76.849,60
19/3/2004	8,1600	-4,23%	8,4600	8,4600	8,1000	3.144	25.625,50
18/3/2004	8,5200	-1,39%	8,6700	8,6700	8,4300	804	6.822,90
17/3/2004	8,6400	-0,35%	8,6700	8,6700	8,5800	1.443	12.432,40
16/3/2004	8,6700	0,00%	8,5200	8,6700	8,5200	219	1.896,10
15/3/2004	8,6700	-2,03%	8,7900	8,7900	8,5800	310	2.684,00
12/3/2004	8,8500	0,68%	8,7300	8,8500	8,6400	807	7.065,90
11/3/2004	8,7900	-1,68%	8,6700	8,7900	8,5200	2.526	21.859,18
10/3/2004	8,9400	-1,32%	8,9100	9,0000	8,7900	801	7.167,30
09/3/2004	9,0600	-1,63%	9,0600	9,1200	9,0000	467	4.219,14
08/3/2004	9,2100	-1,29%	9,5400	9,6000	9,0600	1.991	18.529,10
05/3/2004	9,3300	-0,32%	9,3300	9,3600	9,2100	4.725	43.984,40
04/3/2004	9,3600	2,30%	9,1500	9,3600	9,0000	5.419	50.033,80
03/3/2004	9,1500	0,33%	8,9400	9,3300	8,8500	8.942	82.009,40
02/3/2004	9,1200	0,66%	9,0600	9,1200	8,5200	29.515	255.052,50
01/3/2004	9,0600	1,68%	8,9100	9,0600	8,6400	2.442	21.620,46
27/2/2004	8,9100	1,37%	8,9100	9,0000	8,6700	1.015	8.954,40
26/2/2004	8,7900	0,69%	8,5800	8,7900	8,5800	591	5.130,90
25/2/2004	8,7300	0,69%	8,5200	8,7900	8,5200	1.864	15.914,54
24/2/2004	8,6700	-2,03%	8,6700	8,7900	8,5800	1.152	9.977,00
20/2/2004	8,8500	-0,67%	8,7900	8,9100	8,6700	5.564	48.653,10
19/2/2004	8,9100	-2,30%	9,0000	9,0000	8,7900	5.992	53.022,90
18/2/2004	9,1200	0,66%	8,9400	9,1500	8,9100	3.033	27.395,50
17/2/2004	9,0600	-1,63%	9,0600	9,2700	9,0600	1.644	14.999,54
16/2/2004	9,2100	0,99%	9,0600	9,2100	9,0600	1.776	16.252,90
13/2/2004	9,1200	-0,98%	9,2100	9,2700	8,5200	1.359	12.159,30
12/2/2004	9,2100	-0,65%	9,3300	9,3300	9,0600	2.476	22.781,08
11/2/2004	9,2700	0,00%	9,2100	9,2700	9,1200	1.873	17.233,96
10/2/2004	9,2700	-0,64%	9,2700	9,3300	9,1200	7.138	,00
09/2/2004	9,3300	-2,20%	9,4800	9,5400	9,2100	1.389	12.930,36
06/2/2004	9,5400	0,00%	9,5400	9,6000	9,2100	2.318	21.611,70
05/2/2004	9,5400	-0,63%	9,4800	9,6000	9,3600	5.267	50.056,40
04/2/2004	9,6000	0,00%	9,5400	9,6000	9,3600	3.304	31.343,06
03/2/2004	9,6000	-0,93%	9,6000	9,6000	9,3600	1.866	17.712,68
02/2/2004	9,6900	-0,62%	9,6900	9,6900	9,6000	912	8.821,88
30/1/2004	9,7500	0,62%	9,7500	9,8700	9,6600	46.351	454.363,10
29/1/2004	9,6900	0,31%	9,4800	9,7500	9,3300	2.724	25.936,50
28/1/2004	9,6600	-0,92%	9,6000	9,8100	9,5400	5.977	57.480,28
27/1/2004	9,7500	-1,22%	9,7500	9,8700	9,6900	7.339	71.757,48
26/1/2004	9,8700	2,17%	9,6600	9,9600	9,6600	27.610	271.859,68
23/1/2004	9,6600	4,21%	9,1500	9,7500	9,1500	70.264	671.151,46
22/1/2004	9,2700	1,64%	9,1200	9,3600	9,0000	4.244	38.983,88
21/1/2004	9,1200	-0,33%	9,0600	9,2700	9,0600	5.134	47.090,80
20/1/2004	9,1500	-1,29%	9,2700	9,2700	8,7900	5.973	53.701,44
19/1/2004	9,2700	-0,96%	9,6000	9,6000	9,0600	7.745	71.979,32
16/1/2004	9,3600	-1,27%	9,6600	9,6600	9,3300	4.520	43.060,18
15/1/2004	9,4800	1,61%	9,2100	9,7500	9,2100	8.231	77.928,26
14/1/2004	9,3300	1,97%	9,0600	9,4800	9,0600	9.280	86.042,24
13/1/2004	9,1500	0,99%	9,1200	9,2100	8,9400	6.102	55.506,60
12/1/2004	9,0600	-1,63%	9,1500	9,2100	8,8500	5.263	47.296,00
09/1/2004	9,2100	0,00%	9,1200	9,2100	9,0600	2.969	27.184,34
08/1/2004	9,2100	-1,29%	9,3300	9,3300	8,9400	7.872	72.234,00
07/1/2004	9,3300	-2,81%	9,5400	9,6000	8,7900	8.237	76.621,60
05/1/2004	9,6000	-0,62%	9,5400	9,6600	9,4200	6.303	60.018,14
02/1/2004	9,6600	-0,92%	9,6000	9,7500	9,4800	13.496	129.293,78
31/12/2003	9,7500	-5,52%	9,6000	9,9000	9,4800	14.059	136.015,84
30/12/2003	10,3200	2,08%	10,1700	10,5600	10,1100	14.592	150.695,50
29/12/2003	10,1100	3,06%	9,8700	10,2300	9,8700	14.622	146.439,40
24/12/2003	9,8100	0,00%	9,8700	9,9600	9,8100	4.180	41.142,30
23/12/2003	9,8100	-2,10%	9,9600	10,0200	9,8100	9.677	,00
22/12/2003	10,0200	2,14%	10,1700	10,2900	9,9000	30.508	307.796,80
19/12/2003	9,8100	15,14%	9,5400	9,8700	9,2100	85.383	,00
18/12/2003	8,5200	0,00%	8,5200	8,5800	8,3700	41.343	352.257,82
17/12/2003	8,5200	2,53%	8,3100	8,5200	8,2200	5.066	42.794,70
16/12/2003	8,3100	-1,42%	8,2500	8,5200	8,2500	3.767	31.618,82
15/12/2003	8,4300	-0,35%	8,3700	8,5200	8,2500	1.916	16.108,93
12/12/2003	8,4600	1,08%	8,3700	8,5200	8,3700	1.460	12.273,70
11/12/2003	8,3700	0,00%	8,3700	8,5200	8,2500	6.568	54.827,12
10/12/2003	8,3700	-1,76%	8,4300	8,5800	8,3100	4.092	34.646,30
09/12/2003	8,5200	-0,70%	8,7300	8,7900	8,5200	10.690	92.503,86
08/12/2003	8,5800	1,78%	8,3100	8,9100	8,2500	11.613	100.680,87
05/12/2003	8,4300	-1,75%	8,6700	8,6700	8,3100	8.756	73.741,54
04/12/2003	8,5800	0,70%	8,5200	8,6400	8,4600	2.324	19.826,12
03/12/2003	8,5200	0,00%	8,4300	8,5800	8,4300	2.350	19.995,98
02/12/2003	8,5200	0,00%	8,3700	8,5800	8,3100	6.772	57.405,60
01/12/2003	8,5200	0,00%	8,5200	8,5800	8,4300	715	6.082,10
28/11/2003	8,5200	0,71%	8,3700	8,5800	8,3700	2.632	22.384,88
27/11/2003	8,4600	-0,70%	8,3700	8,5200	8,3700	3.324	28.308,75
26/11/2003	8,5200	-1,73%	8,6700	8,6700	8,4600	1.145	9.794,90
25/11/2003	8,6700	2,85%	8,5200	8,6700	8,4600	76.409	651.403,10
24/11/2003	8,4300	-1,06%	8,5200	8,5800	8,3700	75.794	638.005,98
21/11/2003	8,5200	1,07%	8,4600	8,5800	8,3700	1.458	12.302,98
20/11/2003	8,4300	-3,44%	8,9100	8,9100	8,3700	3.471	29.498,00
19/11/2003	8,7300	-2,35%	8,7900	8,9400	8,4600	5.507	47.780,00
18/11/2003	8,9400	0,00%	9,0000	9,0000	8,7300	1.175	10.399,10
17/11/2003	8,9400	-1,32%	8,9400	9,0000	8,7900	972	8.620,40
14/11/2003	9,0600	2,37%	8,7900	9,1200	8,7300	5.340	47.595,70
13/11/2003	8,8500	-2,32%	9,1500	9,2100	8,7300	1.783	15.926,48
12/11/2003	9,0600	0,00%	9,0600	9,1200	8,7300	5.102	45.087,60
11/11/2003	9,0600	-0,98%	9,1200	9,1500	9,0000	5.515	49.946,36
10/11/2003	9,1500	-0,65%	9,0600	9,3600	9,0600	5.100	46.982,08
07/11/2003	9,2100	-0,65%	9,1500	9,2700	9,0000	5.695	52.168,60
06/11/2003	9,2700	1,31%	9,0600	9,3300	8,9400	4.460	40.972,00
05/11/2003	9,1500	-0,65%	9,2100	9,2100	8,8500	1.139	10.292,90
04/11/2003	9,2100	-0,65%	9,4800	9,4800	8,9100	22.122	197.943,34
03/11/2003	9,2700	4,04%	8,9400	9,3300	8,7900	9.743	89.350,48
31/10/2003	8,9100	0,68%	8,8500	8,9400	8,7300	4.205	37.055,82
30/10/2003	8,8500	0,68%	8,7300	8,8500	8,5800	1.948	16.910,68
29/10/2003	8,7900	2,45%	8,7900	9,0000	8,7300	9.034	79.941,10
27/10/2003	8,5800	5,15%	8,2200	8,7900	8,1600	115.128	954.775,46
24/10/2003	8,1600	-1,09%	8,3100	8,5800	7,9200	124.942	1.001.155,65
23/10/2003	8,2500	-2,48%	8,4300	8,4300	8,1000	5.785	47.589,20
22/10/2003	8,4600	-5,05%	8,9400	9,0000	8,1600	3.829	33.169,68
21/10/2003	8,9100	2,77%	8,7300	8,9400	8,5200	3.197	28.043,08
20/10/2003	8,6700	1,05%	8,5800	8,7300	8,5200	2.357	20.283,00
17/10/2003	8,5800	-0,69%	8,4600	8,8500	8,4600	1.233	10.570,98
16/10/2003	8,6400	-3,36%	8,7900	8,9400	8,6400	5.308	46.539,78
15/10/2003	8,9400	0,34%	8,8500	8,9400	8,6700	13.004	115.168,02
14/10/2003	8,9100	0,68%	8,7900	9,0000	8,5200	3.970	34.726,16
13/10/2003	8,8500	-2,96%	9,1200	9,1200	8,7900	1.173	10.475,00
10/10/2003	9,1200	-3,18%	9,4800	9,4800	8,9100	25.812	233.990,00
09/10/2003	9,4200	-3,98%	9,6600	9,8100	9,3600	1.434	13.879,18
08/10/2003	9,8100	2,83%	9,6600	9,8700	9,4800	6.108	59.584,42
07/10/2003	9,5400	-1,55%	9,6000	9,7500	9,4800	2.434	23.222,80
06/10/2003	9,6900	0,00%	9,6900	9,8100	9,4800	12.920	124.396,62
03/10/2003	9,6900	6,95%	9,1500	9,7500	9,1200	14.480	137.671,98
02/10/2003	9,0600	9,03%	8,4300	9,0600	8,3700	8.807	78.319,20
01/10/2003	8,3100	4,14%	8,2200	8,5800	7,8300	3.377	27.573,80
30/9/2003	7,9800	0,76%	7,9800	8,2500	7,9800	4.212	34.154,20
29/9/2003	7,9200	-4,69%	8,1600	8,2500	7,9200	8.362	67.543,70
26/9/2003	8,3100	-2,46%	8,5200	8,5200	8,1000	99.289	844.619,50
25/9/2003	8,5200	-4,70%	8,7300	8,9400	8,3700	102.758	866.535,60
24/9/2003	8,9400	2,41%	8,9100	9,2700	8,6400	29.825	268.358,24
23/9/2003	8,7300	-11,01%	9,6600	9,6600	8,6400	63.221	567.909,90
22/9/2003	9,8100	-4,11%	10,0800	10,0800	9,5400	4.644	45.311,80
19/9/2003	10,2300	4,28%	9,8100	10,3200	9,6600	25.005	253.112,60
18/9/2003	9,8100	-2,97%	9,9600	9,9600	9,3300	5.169	49.445,30
17/9/2003	10,1100	1,51%	9,6900	10,1700	9,6900	10.352	102.264,70
16/9/2003	9,9600	-0,60%	9,3600	10,0200	9,3300	13.549	133.845,52
15/9/2003	10,0200	-6,44%	10,5900	10,5900	10,0200	6.609	66.998,60
12/9/2003	10,7100	-2,99%	10,5000	10,9200	10,4400	10.508	113.001,10
11/9/2003	11,0400	0,00%	9,9600	11,3100	9,9600	25.463	276.455,20
10/9/2003	11,0400	0,55%	11,1300	11,2500	10,5600	49.591	540.950,50
09/9/2003	10,9800	-10,07%	12,1500	12,1500	10,9200	60.906	683.556,20
08/9/2003	12,2100	-9,35%	13,3200	13,3200	12,0900	9.522	120.246,74
05/9/2003	13,4700	-0,44%	13,6800	13,8000	13,1700	36.389	492.379,50
04/9/2003	13,5300	-1,53%	13,1100	13,9200	13,0500	21.279	285.286,98
03/9/2003	13,7400	-2,76%	14,5500	14,5500	12,4800	282.533	3.988.921,68
02/9/2003	14,1300	6,08%	13,2600	14,1300	12,9000	268.315	3.734.499,50
01/9/2003	13,3200	4,96%	12,5100	13,3200	12,4200	65.819	854.772,20
29/8/2003	12,6900	-2,08%	12,9900	12,9900	12,4800	49.186	621.631,60
28/8/2003	12,9600	1,41%	12,8400	12,9600	12,3600	172.457	2.191.645,50
27/8/2003	12,7800	0,00%	12,7800	12,8400	12,4800	21.217	270.034,70
26/8/2003	12,7800	4,67%	12,2100	12,7800	11,8800	113.692	1.404.234,22
25/8/2003	12,2100	2,26%	11,7300	12,2400	11,4600	118.160	1.422.105,20
22/8/2003	11,9400	1,79%	11,7300	11,9400	11,3100	24.641	288.934,64
21/8/2003	11,7300	4,27%	11,2500	11,7300	11,1900	50.569	578.048,14
20/8/2003	11,2500	-2,60%	10,8600	11,6700	10,8600	11.077	124.709,62
19/8/2003	11,5500	-3,27%	11,7600	11,8200	11,4000	29.962	346.196,70
18/8/2003	11,9400	1,79%	11,5200	11,9400	11,5200	43.517	509.931,52
14/8/2003	11,7300	0,51%	11,6100	11,7600	11,4000	25.585	298.063,10
13/8/2003	11,6700	0,00%	11,6700	11,9400	11,4600	12.344	143.966,34
12/8/2003	11,6700	-1,77%	11,3100	11,7300	11,3100	2.401	25.881,70
11/8/2003	11,8800	1,80%	11,7600	12,1500	11,6100	30.966	366.398,80
08/8/2003	11,6700	4,85%	11,2500	11,6700	10,7100	17.215	193.554,90
07/8/2003	11,1300	-2,37%	11,1900	11,4000	10,7100	7.640	85.297,60
06/8/2003	11,4000	0,53%	11,2500	11,6100	11,0700	22.997	261.424,24
05/8/2003	11,3400	0,00%	11,3100	11,3400	10,9200	9.586	106.621,98
04/8/2003	11,3400	1,89%	10,8600	11,7300	10,8600	55.879	632.650,30
01/8/2003	11,1300	-1,07%	11,1900	11,3100	10,8600	10.196	113.518,00
31/7/2003	11,2500	0,00%	10,9200	11,3100	10,5900	5.353	58.755,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	45.085
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΚΡΙΤ	1,1100	4,72 %	0,0500	120
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΕΛΙΝ	2,5000	2,46 %	0,0600	2.574
ΠΡΟΦ	6,9900	2,34 %	0,1600	23.222
ΑΤΕΚ	1,3300	2,31 %	0,0300	4.504
ΚΟΥΑΛ	1,3380	2,14 %	0,0280	75.325
EIS	1,2920	1,73 %	0,0220	50.870

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΤΖΚΑ	1,3800	-2,47 %	-0,0350	14.782
ΑΒΕ	0,5140	-1,91 %	-0,0100	38.501
ΣΠΙ	0,6300	-1,87 %	-0,0120	8.029
DIMAND	9,8000	-1,80 %	-0,1800	25.661
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	10.170
ΣΑΡ	14,1400	-1,67 %	-0,2400	17.661
ΚΟΥΕΣ	7,2300	-1,50 %	-0,1100	39.082
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΔΕΗ	14,0500	-1,40 %	-0,2000	153.887

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8240	-0,09 %	-0,0060	27.278.226
ΕΤΕ	11,9150	0,17 %	0,0200	26.372.321
ΕΥΡΩΒ	3,1330	-0,29 %	-0,0090	21.803.326
ΑΛΦΑ	3,4930	-0,71 %	-0,0250	19.214.844
MTLN	51,5500	-1,15 %	-0,6000	10.020.361
BOCHGR	7,4800	0,27 %	0,0200	5.511.486
ΟΠΑΠ	18,8900	0,11 %	0,0200	4.776.332
ΙΝΛΟΤ	1,2200	0,83 %	0,0100	3.485.646
ΟΤΕ	16,2500	0,43 %	0,0700	2.823.995
ΜΠΕΛΑ	31,8200	1,53 %	0,4800	2.323.799

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1330	-0,29 %	6.943.564	21,80εκ.
ΑΛΦΑ	3,4930	-0,71 %	5.470.529	19,21εκ.
ΠΕΙΡ	6,8240	-0,09 %	3.968.492	27,28εκ.
ΙΝΛΟΤ	1,2200	0,83 %	2.859.860	3,49εκ.
ΕΤΕ	11,9150	0,17 %	2.215.686	26,37εκ.
BOCHGR	7,4800	0,27 %	736.638	5,51εκ.
ΦΒΜΕΖΖ	0,0625	-0,64 %	644.389	40.430
CREDIA	1,4200	0,14 %	447.404	638,5χιλ.
ΑΔΜΗΕ	3,2050	0,79 %	395.099	1,26εκ.
ΚΑΙΡΟΜΕΖ	0,4250	0,59 %	391.704	166,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	59.587	0,78 %
ΤΖΚΑ	1,3800	-2,47 %	14.782	0,48 %
ΙΝΛΟΤ	1,2200	0,83 %	2.859.860	0,47 %
ΕΧΑΕ	6,8900	-1,29 %	244.657	0,41 %
AEM	6,1150	-0,89 %	199.129	0,34 %
EIS	1,2920	1,73 %	50.870	0,33 %
ΠΕΙΡ	6,8240	-0,09 %	3.968.492	0,32 %
ΚΟΥΑΛ	1,3380	2,14 %	75.325	0,28 %
ΕΤΕ	11,9150	0,17 %	2.215.686	0,24 %
ΑΛΦΑ	3,4930	-0,71 %	5.470.529	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	45.085	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.020	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	59.587	10,09 %
ΑΤΕΚ	1,3300	2,31 %	4.504	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,1100	4,72 %	120	7,55 %
ΛΟΓΟΣ	1,9200	0,00 %	970	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	119.135	5,91 %
ΜΕΒΑ	6,1500	-0,81 %	724	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%