Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

44,3500 €

-0,2500 (-0,56%)

Άνοιγμα 45,0500
Υψηλό 45,0500
Χαμηλό 44,3000

Όγκος 4.420
Τζίρος 197.894 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/2/2005	11,7200	-0,17%	11,7400	11,8600	11,6800	44.286	,00
04/2/2005	11,7400	0,34%	11,5200	11,8800	11,5000	26.920	,00
03/2/2005	11,7000	0,00%	11,7000	11,7200	11,3200	23.718	,00
02/2/2005	11,7000	1,39%	11,5800	11,7400	11,3000	48.443	,00
01/2/2005	11,5400	-1,87%	11,7600	11,8000	11,5000	43.259	,00
31/1/2005	11,7600	-1,01%	11,9000	12,2000	11,7000	115.290	,00
28/1/2005	11,8800	2,77%	11,5200	12,0000	11,5200	138.409	,00
27/1/2005	11,5600	-0,34%	11,5000	11,6600	11,4000	46.667	,00
26/1/2005	11,6000	1,22%	11,4000	11,6400	11,3800	27.005	,00
25/1/2005	11,4600	0,35%	11,3000	11,4800	11,3000	28.103	,00
24/1/2005	11,4200	-0,35%	11,4000	11,4800	11,3200	16.910	,00
21/1/2005	11,4600	2,32%	11,2000	11,5600	11,1600	48.908	,00
20/1/2005	11,2000	0,18%	11,1200	11,3000	10,6400	21.578	,00
19/1/2005	11,1800	0,54%	11,1200	11,3600	11,1200	24.668	,00
18/1/2005	11,1200	-1,07%	11,1600	11,3600	11,0200	46.984	,00
17/1/2005	11,2400	-0,88%	11,2200	11,4600	11,1800	33.219	,00
14/1/2005	11,3400	-1,90%	11,5600	11,5600	11,2800	24.975	,00
13/1/2005	11,5600	-1,03%	11,3000	11,7000	11,3000	18.682	,00
12/1/2005	11,6800	0,34%	11,6000	11,7000	11,5800	40.167	,00
11/1/2005	11,6400	-0,17%	11,6200	11,7000	11,4400	42.510	,00
10/1/2005	11,6600	1,57%	11,4800	11,7600	11,4800	93.326	,00
07/1/2005	11,4800	3,61%	11,0800	11,5600	11,0000	73.614	,00
05/1/2005	11,0800	-0,18%	11,0000	11,1600	11,0000	34.849	,00
04/1/2005	11,1000	3,16%	10,8600	11,2000	10,8200	88.544	,00
03/1/2005	10,7600	2,87%	10,4200	10,8000	10,4200	60.909	,00
31/12/2004	10,4600	0,58%	10,2800	10,4600	10,2800	18.332	,00
30/12/2004	10,4000	-0,76%	10,3000	10,4400	10,3000	12.106	,00
29/12/2004	10,4800	0,77%	10,3000	10,5000	10,3000	15.931	,00
28/12/2004	10,4000	-0,19%	10,4000	10,4400	10,2400	19.210	,00
27/12/2004	10,4200	0,39%	10,4000	10,4400	10,3200	5.310	,00
24/12/2004	10,3800	0,00%	10,3600	10,4000	10,3000	7.893	,00
23/12/2004	10,3800	0,39%	10,3000	10,4000	10,2200	12.773	,00
22/12/2004	10,3400	0,98%	10,3000	10,3600	10,2000	13.530	,00
21/12/2004	10,2400	-1,35%	10,3400	10,3400	10,1600	20.530	,00
20/12/2004	10,3800	0,39%	10,3400	10,4000	10,2400	30.654	,00
17/12/2004	10,3400	-0,39%	10,3400	10,3800	10,3000	12.513	,00
16/12/2004	10,3800	-0,19%	10,4000	10,4000	10,3000	22.900	,00
15/12/2004	10,4000	0,97%	10,3000	10,4400	10,2600	14.576	,00
14/12/2004	10,3000	-1,90%	10,5000	10,5000	10,2000	26.090	,00
13/12/2004	10,5000	0,96%	10,4000	10,5400	10,3800	22.134	,00
10/12/2004	10,4000	-0,95%	10,4400	10,4800	10,2800	20.240	,00
09/12/2004	10,5000	-1,87%	10,7000	10,8400	10,4400	31.294	,00
08/12/2004	10,7000	0,75%	10,6200	10,8000	10,6000	39.481	,00
07/12/2004	10,6200	2,71%	10,2800	10,6400	10,2400	70.304	,00
06/12/2004	10,3400	0,19%	10,3200	10,3800	10,2600	22.139	,00
03/12/2004	10,3200	1,18%	10,2000	10,3600	10,1600	54.014	,00
02/12/2004	10,2000	0,59%	10,1400	10,2600	10,1400	25.367	,00
01/12/2004	10,1400	-0,39%	10,1600	10,1800	10,0600	22.600	,00
30/11/2004	10,1800	0,00%	10,1800	10,2200	10,0400	41.850	,00
29/11/2004	10,1800	4,52%	9,8200	10,2600	9,8000	61.797	,00
26/11/2004	9,7400	-0,20%	9,7600	9,7800	9,6000	11.678	,00
25/11/2004	9,7600	0,62%	9,6400	9,8200	9,6400	20.933	,00
24/11/2004	9,7000	-0,21%	9,6200	9,7200	9,5800	11.661	,00
23/11/2004	9,7200	-2,41%	9,9000	9,9000	9,7000	19.630	,00
22/11/2004	9,9600	-1,97%	10,1000	10,1000	9,8200	30.438	,00
19/11/2004	10,1600	-1,36%	10,2000	10,3000	10,0800	24.537	,00
18/11/2004	10,3000	1,38%	10,1000	10,3200	10,1000	72.320	,00
17/11/2004	10,1600	2,63%	9,9000	10,2000	9,9000	80.228	,00
16/11/2004	9,9000	3,77%	9,5400	9,9400	9,4200	99.304	,00
15/11/2004	9,5400	-0,42%	9,6600	9,6800	9,5000	8.458	,00
12/11/2004	9,5800	0,00%	9,6400	9,6600	9,5400	26.455	,00
11/11/2004	9,5800	2,13%	9,2200	9,6200	9,2200	81.202	,00
10/11/2004	9,3800	-0,85%	9,4000	9,4400	9,3600	46.153	,00
09/11/2004	9,4600	-1,05%	9,5800	9,6000	9,4200	27.828	,00
08/11/2004	9,5600	-0,42%	9,6000	9,6600	9,5000	14.611	,00
05/11/2004	9,6000	1,27%	9,4800	9,7400	9,4600	95.121	,00
04/11/2004	9,4800	0,00%	9,4400	9,5400	9,3200	28.548	,00
03/11/2004	9,4800	0,00%	9,5400	9,5400	9,4200	36.094	,00
02/11/2004	9,4800	-0,42%	9,4400	9,5600	9,3800	44.669	,00
01/11/2004	9,5200	-2,86%	9,6000	9,6600	9,4800	22.055	,00
29/10/2004	9,8000	0,62%	9,6200	9,9000	9,6000	15.306	,00
27/10/2004	9,7400	0,41%	9,6000	9,7400	9,5800	12.012	,00
26/10/2004	9,7000	1,46%	9,6000	9,7400	9,5800	18.408	,00
25/10/2004	9,5600	-2,05%	9,5800	9,7600	9,5600	4.179	,00
22/10/2004	9,7600	-0,81%	9,8400	9,8600	9,6800	6.502	,00
21/10/2004	9,8400	2,29%	9,6800	9,8600	9,5200	24.789	,00
20/10/2004	9,6200	0,42%	9,4600	9,6400	9,4600	12.395	,00
19/10/2004	9,5800	-1,64%	9,7000	9,7000	9,5400	13.710	,00
18/10/2004	9,7400	-1,02%	9,5800	9,7600	9,5800	3.164	,00
15/10/2004	9,8400	1,03%	9,7400	9,8800	9,6200	7.446	,00
14/10/2004	9,7400	3,40%	9,4000	9,8000	9,3000	10.962	,00
13/10/2004	9,4200	-0,21%	9,3600	9,4200	9,2400	5.887	,00
12/10/2004	9,4400	-1,67%	9,5400	9,5400	9,4200	6.123	,00
11/10/2004	9,6000	-0,21%	9,5000	9,6400	9,5000	2.455	,00
08/10/2004	9,6200	-1,03%	9,7000	9,7200	9,5600	11.267	,00
07/10/2004	9,7200	0,00%	9,7000	9,9000	9,7000	7.292	,00
06/10/2004	9,7200	-1,02%	9,6800	9,8000	9,6600	3.810	,00
05/10/2004	9,8200	2,29%	9,6000	9,8600	9,6000	18.319	,00
04/10/2004	9,6000	1,69%	9,4400	9,6400	9,4000	21.900	,00
01/10/2004	9,4400	2,39%	9,1800	9,5400	9,1800	67.011	,00
30/9/2004	9,2200	-1,28%	9,2000	9,2400	9,2000	9.128	,00
29/9/2004	9,3400	1,30%	9,0600	9,4000	9,0600	7.703	,00
28/9/2004	9,2200	-0,65%	9,2000	9,2800	9,1800	14.632	,00
27/9/2004	9,2800	-2,32%	9,4800	9,4800	9,2000	15.163	,00
24/9/2004	9,5000	-1,04%	9,5200	9,6000	9,4600	13.120	,00
23/9/2004	9,6000	-1,03%	9,6400	9,7000	9,5800	6.975	,00
22/9/2004	9,7000	-0,61%	9,5600	9,7400	9,5600	5.972	,00
21/9/2004	9,7600	0,41%	9,7600	9,8600	9,7400	7.320	,00
20/9/2004	9,7200	-0,82%	9,8000	9,8800	9,6600	8.782	,00
17/9/2004	9,8000	0,41%	9,6800	9,8000	9,6400	7.374	,00
16/9/2004	9,7600	-1,21%	9,8000	9,8600	9,7400	8.248	,00
15/9/2004	9,8800	0,20%	9,8000	9,9200	9,8000	7.434	,00
14/9/2004	9,8600	-1,00%	9,7400	9,9800	9,7400	8.482	,00
13/9/2004	9,9600	0,81%	9,7400	10,1400	9,7200	12.918	,00
10/9/2004	9,8800	0,20%	9,7400	9,9600	9,7400	2.813	,00
09/9/2004	9,8600	-1,20%	9,9400	9,9800	9,8000	4.430	,00
08/9/2004	9,9800	-0,20%	10,0000	10,0000	9,8800	11.557	,00
07/9/2004	10,0000	0,00%	9,9000	10,0200	9,9000	7.957	,00
06/9/2004	10,0000	0,20%	9,8000	10,1600	9,8000	9.258	,00
03/9/2004	9,9800	-0,40%	9,8400	10,0200	9,8400	4.157	,00
02/9/2004	10,0200	2,24%	9,8000	10,0800	9,7000	48.738	,00
01/9/2004	9,8000	-1,41%	9,9000	9,9400	9,7400	20.304	,00
31/8/2004	9,9400	-1,78%	10,0600	10,0800	9,9000	33.326	,00
30/8/2004	10,1200	-0,39%	10,1000	10,1200	9,9000	13.945	,00
27/8/2004	10,1600	-0,97%	10,0600	10,2800	10,0400	36.977	,00
26/8/2004	10,2600	0,39%	10,0600	10,2800	10,0600	2.827	,00
25/8/2004	10,2200	1,19%	10,0000	10,2400	10,0000	7.460	,00
24/8/2004	10,1000	-0,39%	10,0000	10,1000	10,0000	3.871	,00
23/8/2004	10,1400	1,00%	10,0400	10,1400	10,0400	8.159	,00
20/8/2004	10,0400	-1,18%	10,0200	10,1000	9,9800	1.358	,00
19/8/2004	10,1600	0,59%	10,1000	10,2400	10,1000	62.205	,00
18/8/2004	10,1000	-0,98%	10,0400	10,1800	9,9600	2.034	,00
17/8/2004	10,2000	0,99%	10,1000	10,2400	9,9400	16.059	,00
16/8/2004	10,1000	-0,59%	10,0000	10,1200	9,9200	2.372	,00
12/8/2004	10,1600	-0,39%	10,2200	10,3000	10,0200	6.478	,00
11/8/2004	10,2000	-0,58%	10,2600	10,2800	10,0200	8.745	,00
10/8/2004	10,2600	0,00%	10,3800	10,4000	10,1800	2.202	,00
09/8/2004	10,2600	1,18%	10,2000	10,3000	10,0600	118.508	,00
06/8/2004	10,1400	-2,50%	10,2600	10,3400	10,1200	21.702	,00
05/8/2004	10,4000	-0,19%	10,4200	10,7000	10,3000	5.544	,00
04/8/2004	10,4200	-2,25%	10,4800	10,4800	10,4000	8.966	,00
03/8/2004	10,6600	0,00%	10,6600	10,6600	10,4800	8.488	,00
02/8/2004	10,6600	-0,19%	10,2400	10,6800	10,2400	10.235	,00
30/7/2004	10,6800	-0,93%	10,7000	10,7400	10,5600	10.132	,00
29/7/2004	10,7800	0,19%	10,7600	10,8800	10,5400	27.399	,00
28/7/2004	10,7600	0,75%	10,6800	10,8400	10,4800	67.023	,00
27/7/2004	10,6800	1,71%	10,5000	10,7400	10,4000	6.098	,00
26/7/2004	10,5000	-0,76%	10,5200	10,6400	10,3800	2.951	,00
23/7/2004	10,5800	-0,19%	10,5400	10,6000	10,3600	1.914	,00
22/7/2004	10,6000	-0,38%	10,4600	10,6400	10,3200	19.998	,00
21/7/2004	10,6400	-1,30%	10,8600	10,8600	10,5400	3.325	,00
20/7/2004	10,7800	0,00%	10,3000	10,8000	10,3000	13.312	,00
19/7/2004	10,7800	0,75%	10,7600	10,8000	10,5000	7.898	,00
16/7/2004	10,7000	-0,56%	10,7200	10,7400	10,5200	4.899	,00
15/7/2004	10,7600	-0,92%	10,6800	10,7600	10,5800	4.457	,00
14/7/2004	10,8600	-0,55%	10,6800	10,8600	10,6400	3.090	,00
13/7/2004	10,9200	-0,55%	11,0000	11,0000	10,7200	2.425	,00
12/7/2004	10,9800	0,73%	10,6600	11,0000	10,6600	14.721	,00
09/7/2004	10,9000	0,93%	10,8000	10,9200	10,6600	9.717	,00
08/7/2004	10,8000	2,86%	10,4400	10,8400	10,3800	26.988	,00
07/7/2004	10,5000	-1,13%	10,6000	10,6000	10,4200	7.145	,00
06/7/2004	10,6200	0,00%	10,6000	10,6200	10,4600	11.546	,00
05/7/2004	10,6200	-0,56%	10,7600	10,7600	10,4400	2.479	,00
02/7/2004	10,6800	0,56%	10,6800	10,8800	10,3600	24.905	,00
01/7/2004	10,6200	0,76%	10,5000	10,6800	10,4200	39.637	,00
30/6/2004	10,5400	-0,19%	10,5000	10,5400	10,3600	8.826	,00
29/6/2004	10,5600	-0,38%	10,6000	10,6000	10,3800	6.710	,00
28/6/2004	10,6000	2,91%	10,1000	10,6800	10,1000	28.830	,00
25/6/2004	10,3000	-0,77%	10,3200	10,3600	10,2400	4.776	,00
24/6/2004	10,3800	-2,08%	10,5200	10,6800	10,3200	28.797	,00
23/6/2004	10,6000	-0,56%	10,6000	10,7600	10,5800	4.867	,00
22/6/2004	10,6600	0,95%	10,5200	10,6800	10,4800	15.161	,00
21/6/2004	10,5600	-1,31%	10,6000	10,6600	10,5000	7.040	,00
18/6/2004	10,7000	2,29%	10,3800	10,7000	10,3800	12.859	,00
17/6/2004	10,4600	-0,95%	10,4800	10,5600	10,3600	16.782	,00
16/6/2004	10,5600	0,00%	10,5600	10,9600	10,5400	18.722	,00
15/6/2004	10,5600	0,19%	10,4600	10,6400	10,4600	42.753	,00
14/6/2004	10,5400	-0,57%	10,5600	10,5600	10,5000	10.372	,00
11/6/2004	10,6000	-1,12%	10,7200	10,7200	10,6000	15.148	,00
10/6/2004	10,7200	-0,19%	10,6600	10,7400	10,6600	8.300	,00
09/6/2004	10,7400	0,19%	10,7200	10,7600	10,7000	6.561	,00
08/6/2004	10,7200	-0,37%	10,7600	10,7600	10,6400	20.780	,00
07/6/2004	10,7600	-0,74%	10,8400	10,8400	10,7600	20.426	,00
04/6/2004	10,8400	-0,55%	11,0000	11,0400	10,8000	24.430	,00
03/6/2004	10,9000	0,00%	10,9000	10,9200	10,8800	20.432	,00
02/6/2004	10,9000	-1,09%	10,8600	11,0200	10,8600	12.235	,00
01/6/2004	11,0200	0,36%	10,8000	11,4400	10,7400	39.849	,00
28/5/2004	10,9800	-0,72%	11,0600	11,1000	10,9400	35.621	,00
27/5/2004	11,0600	0,55%	11,0000	11,0800	10,9400	32.414	,00
26/5/2004	11,0000	0,55%	11,0000	11,0800	10,8600	22.058	,00
25/5/2004	10,9400	-1,62%	11,1000	11,1000	10,8600	33.847	,00
24/5/2004	11,1200	1,09%	11,0000	11,1200	10,9600	20.279	,00
21/5/2004	11,0000	-0,90%	11,2400	11,2400	10,9400	27.163	,00
20/5/2004	11,1000	-2,12%	11,1400	11,2600	11,0200	39.468	,00
19/5/2004	11,3400	0,00%	11,3400	11,4800	11,2600	8.381	,00
18/5/2004	11,3400	0,00%	11,4000	11,4400	11,2200	15.780	,00
17/5/2004	11,3400	-2,91%	11,4600	11,5000	11,3200	13.578	,00
14/5/2004	11,6800	-1,02%	11,6600	11,8000	11,6200	22.007	,00
13/5/2004	11,8000	1,72%	11,4800	11,8800	11,4800	49.075	,00
12/5/2004	11,6000	-0,34%	11,6400	11,7400	11,5000	27.823	,00
11/5/2004	11,6400	1,93%	11,4000	11,7400	11,4000	39.908	,00
10/5/2004	11,4200	-1,04%	11,3200	11,4400	11,2400	50.838	,00
07/5/2004	11,5400	1,94%	11,2000	11,5600	11,2000	43.919	,00
06/5/2004	11,3200	-1,39%	11,4800	11,5800	11,2200	54.934	,00
05/5/2004	11,4800	-0,69%	11,5400	11,7200	11,2800	58.181	,00
04/5/2004	11,5600	-0,86%	11,6600	11,8400	11,5200	50.101	,00
03/5/2004	11,6600	0,87%	11,5600	11,9200	11,5600	105.446	,00
30/4/2004	11,5600	-0,52%	11,6200	11,8400	11,5200	104.508	,00
29/4/2004	11,6200	2,83%	11,2000	11,8200	11,1600	347.497	,00
28/4/2004	11,3000	3,67%	10,8000	11,3400	10,7600	200.352	,00
27/4/2004	10,9000	-0,37%	10,8800	10,9600	10,8000	23.980	,00
26/4/2004	10,9400	-0,18%	11,0000	11,1200	10,8600	55.144	,00
23/4/2004	10,9600	-1,26%	11,1000	11,2600	10,8800	104.772	,00
22/4/2004	11,1000	2,78%	10,8000	11,2600	10,8000	272.573	,00
21/4/2004	10,8000	4,65%	10,2200	10,8600	10,2000	112.279	,00
20/4/2004	10,3200	0,00%	10,3000	10,4200	10,2800	11.116	,00
19/4/2004	10,3200	-0,58%	10,4000	10,4000	10,2200	4.474	,00
16/4/2004	10,3800	0,97%	10,2000	10,4000	10,2000	19.314	,00
15/4/2004	10,2800	-0,19%	10,3600	10,4000	10,2400	9.145	,00
14/4/2004	10,3000	-1,53%	10,3200	10,3800	10,2200	8.317	,00
13/4/2004	10,4600	1,75%	10,2400	10,4600	10,1000	30.010	,00
08/4/2004	10,2800	0,19%	10,1000	10,2800	10,1000	8.377	,00
07/4/2004	10,2600	0,98%	10,0000	10,2800	10,0000	6.757	,00
06/4/2004	10,1600	0,59%	10,1000	10,2200	10,0600	15.432	,00
05/4/2004	10,1000	0,60%	10,1000	10,1000	10,0200	9.762	,00
02/4/2004	10,0400	0,00%	10,0000	10,1600	9,9600	10.022	,00
01/4/2004	10,0400	-0,59%	10,0000	10,2600	10,0000	25.814	,00
31/3/2004	10,1000	0,00%	10,0400	10,2000	10,0200	17.347	,00
30/3/2004	10,1000	-0,20%	10,1200	10,1400	9,9200	25.175	,00
29/3/2004	10,1200	-0,20%	10,1000	10,2600	10,0000	27.289	,00
26/3/2004	10,1400	2,63%	9,8800	10,2000	9,8400	21.598	,00
24/3/2004	9,8800	-0,40%	9,9800	10,0000	9,7000	18.393	,00
23/3/2004	9,9200	1,64%	9,7600	9,9400	9,4600	28.010	,00
22/3/2004	9,7600	-2,59%	9,9000	9,9000	9,5000	63.882	,00
19/3/2004	10,0200	-0,99%	10,0000	10,1400	9,9600	34.843	,00
18/3/2004	10,1200	-1,94%	10,3000	10,3000	10,1000	42.654	,00
17/3/2004	10,3200	0,00%	10,1600	10,4400	10,1600	29.468	,00
16/3/2004	10,3200	1,57%	10,1600	10,3600	9,9000	27.314	,00
15/3/2004	10,1600	-3,05%	10,3000	10,3800	10,0800	21.101	,00
12/3/2004	10,4800	0,00%	10,3000	10,5600	10,3000	23.464	,00
11/3/2004	10,4800	-2,24%	10,6800	10,6800	10,2200	52.654	,00
10/3/2004	10,7200	-1,83%	10,7800	10,9000	10,7000	15.704	,00
09/3/2004	10,9200	-0,36%	10,9800	10,9800	10,7400	15.480	,00
08/3/2004	10,9600	0,92%	11,1400	11,1600	10,9000	91.389	,00
05/3/2004	10,8600	0,74%	10,7200	11,0600	10,7200	60.350	,00
04/3/2004	10,7800	0,19%	10,8400	10,9000	10,7000	32.322	,00
03/3/2004	10,7600	-1,10%	10,8800	10,9400	10,7000	23.638	,00
02/3/2004	10,8800	-1,27%	11,0200	11,0800	10,8000	42.594	,00
01/3/2004	11,0200	-2,48%	11,3000	11,3000	10,9600	25.880	,00
27/2/2004	11,3000	1,99%	11,0800	11,3400	11,0800	52.920	,00
26/2/2004	11,0800	1,84%	10,8800	11,1000	10,7400	37.000	,00
25/2/2004	10,8800	-2,16%	11,1200	11,1200	10,8400	36.740	,00
24/2/2004	11,1200	-3,14%	11,4600	11,4600	11,0400	55.040	,00
20/2/2004	11,4800	-0,35%	11,4000	11,5200	11,4000	14.460	,00
19/2/2004	11,5200	-2,21%	11,7800	11,8600	11,4800	35.190	,00
18/2/2004	11,7800	1,03%	11,6600	11,8200	11,6600	50.780	,00
17/2/2004	11,6600	-0,85%	11,7200	11,9200	11,6000	24.248	,00
16/2/2004	11,7600	-0,51%	11,6800	11,8600	11,6200	22.334	,00
13/2/2004	11,8200	-0,67%	11,7600	11,9400	11,7600	18.010	,00
12/2/2004	11,9000	-0,17%	11,9800	12,1000	11,8600	52.944	,00
11/2/2004	11,9200	1,88%	11,9000	12,0800	11,8400	92.584	,00
10/2/2004	11,7000	2,99%	11,3400	11,9800	11,3000	119.430	,00
09/2/2004	11,3600	-0,70%	11,4200	11,5400	11,3400	55.970	,00
06/2/2004	11,4400	0,35%	11,4000	11,6600	11,4000	59.474	,00
05/2/2004	11,4000	0,53%	11,3000	11,5600	11,3000	57.110	,00
04/2/2004	11,3400	-1,05%	11,3000	11,4600	11,3000	29.800	,00
03/2/2004	11,4600	-1,21%	11,5400	11,5400	11,3800	23.390	,00
02/2/2004	11,6000	-0,85%	11,7000	11,8400	11,5800	19.289	,00
30/1/2004	11,7000	1,74%	11,5800	11,9000	11,5400	47.400	,00
29/1/2004	11,5000	0,00%	11,5000	11,5600	11,2600	33.000	,00
28/1/2004	11,5000	-1,03%	11,6400	11,6400	11,4800	46.420	,00
27/1/2004	11,6200	0,87%	11,5200	11,7800	11,5200	46.130	,00
26/1/2004	11,5200	-4,00%	11,9800	12,0000	11,4800	63.580	,00
23/1/2004	12,0000	-0,83%	12,1000	12,1000	11,9400	61.814	,00
22/1/2004	12,1000	0,17%	12,1200	12,2800	12,0000	86.370	,00
21/1/2004	12,0800	2,72%	11,7400	12,1600	11,6800	108.850	,00
20/1/2004	11,7600	-2,00%	12,0200	12,0400	11,7200	74.680	,00
19/1/2004	12,0000	-0,50%	12,0600	12,3800	11,9400	89.694	,00
16/1/2004	12,0600	-0,33%	12,1000	12,1800	11,9600	70.088	,00
15/1/2004	12,1000	-2,10%	12,3600	12,4800	12,0400	109.778	,00
14/1/2004	12,3600	0,65%	12,2800	12,4000	12,0800	188.944	,00
13/1/2004	12,2800	0,99%	12,3400	12,4800	12,2200	240.800	,00
12/1/2004	12,1600	5,01%	11,5000	12,2000	11,5000	158.550	,00
09/1/2004	11,5800	1,94%	11,0000	11,7400	11,0000	158.650	,00
08/1/2004	11,3600	-0,35%	11,4000	11,5800	11,2800	77.010	,00
07/1/2004	11,4000	3,45%	11,0000	11,4200	11,0000	118.960	,00
05/1/2004	11,0200	2,23%	10,8400	11,0600	10,7200	45.120	,00
02/1/2004	10,7800	3,06%	10,5000	10,8400	10,5000	22.780	,00
31/12/2003	10,4600	0,00%	10,4600	10,4800	10,4000	23.040	,00
30/12/2003	10,4600	1,16%	10,3000	10,4800	10,2600	13.970	,00
29/12/2003	10,3400	0,78%	10,2600	10,3800	10,2200	10.090	,00
24/12/2003	10,2600	-0,77%	10,3400	10,3400	10,2400	4.600	,00
23/12/2003	10,3400	0,00%	10,5000	10,5000	10,2600	9.140	,00
22/12/2003	10,3400	-0,77%	10,3400	10,4400	10,3200	5.100	,00
19/12/2003	10,4200	0,58%	10,3400	10,4800	10,3200	9.850	,00
18/12/2003	10,3600	0,39%	10,3200	10,5200	10,2200	7.380	,00
17/12/2003	10,3200	0,39%	10,0200	10,3400	10,0200	26.090	,00
16/12/2003	10,2800	-2,10%	10,5000	10,5000	10,2400	30.700	,00
15/12/2003	10,5000	-0,38%	10,5400	10,6200	10,3200	12.420	,00
12/12/2003	10,5400	0,19%	10,4600	10,6000	10,4000	13.840	,00
11/12/2003	10,5200	0,57%	10,5000	10,5400	10,3800	7.730	,00
10/12/2003	10,4600	-0,19%	10,4400	10,4600	10,3000	11.980	,00
09/12/2003	10,4800	0,96%	10,3800	10,5600	10,3800	7.656	,00
08/12/2003	10,3800	-1,52%	10,5000	10,5000	10,3400	10.080	,00
05/12/2003	10,5400	0,38%	10,6200	10,7000	10,1000	60.510	,00
04/12/2003	10,5000	1,74%	10,3200	10,5200	10,3200	25.660	,00
03/12/2003	10,3200	0,00%	10,3000	10,3400	10,2600	20.050	,00
02/12/2003	10,3200	0,98%	10,3200	10,3200	10,1000	6.680	,00
01/12/2003	10,2200	0,59%	10,1600	10,3000	10,1600	9.520	,00
28/11/2003	10,1600	0,00%	10,1000	10,3000	10,0600	23.520	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%