Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,4500 €

-0,0500 (-0,27%)

Άνοιγμα 18,5000
Υψηλό 18,5800
Χαμηλό 18,3500

Όγκος 635.629
Τζίρος 11.722.241 €
Πράξεις 2.524

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/7/2006	26,6620	1,43%	26,4180	26,6620	26,1550	401.189	,00
28/7/2006	26,2870	1,01%	26,0800	26,4930	26,0050	532.985	,00
27/7/2006	26,0240	2,74%	25,7800	26,2310	25,6680	2.256.350	,00
26/7/2006	25,3300	-1,89%	25,5550	25,6490	25,3300	464.228	,00
25/7/2006	25,8180	3,07%	25,5170	25,9300	25,5170	1.936.897	,00
24/7/2006	25,0490	-0,37%	24,8610	25,3300	24,8610	805.765	,00
21/7/2006	25,1420	-0,37%	25,1990	25,5550	25,1420	1.118.371	,00
20/7/2006	25,2360	1,28%	25,3300	25,4240	25,1610	1.149.496	,00
19/7/2006	24,9170	-1,48%	25,5360	25,5360	24,9170	173.161	,00
18/7/2006	25,2920	3,14%	24,6170	25,2920	24,5420	311.258	,00
17/7/2006	24,5230	-2,90%	25,0490	25,0490	24,5230	667.878	,00
14/7/2006	25,2550	1,13%	24,6170	25,5170	24,4290	637.475	,00
13/7/2006	24,9730	-1,04%	25,0490	25,0860	24,8230	817.274	,00
12/7/2006	25,2360	0,60%	25,1420	25,3860	25,1420	720.364	,00
11/7/2006	25,0860	0,52%	25,3300	25,4610	25,0860	1.082.157	,00
10/7/2006	24,9550	-0,74%	25,0490	25,0490	24,5420	1.110.877	,00
07/7/2006	25,1420	-3,18%	25,5930	25,8740	25,0860	1.009.763	,00
06/7/2006	25,9680	-1,28%	26,2870	26,3240	25,9300	835.936	,00
05/7/2006	26,3060	0,58%	26,1550	26,5120	25,9680	1.074.363	,00
04/7/2006	26,1550	-1,48%	26,7930	26,7930	25,9680	622.253	,00
03/7/2006	26,5490	0,00%	26,5490	26,5490	25,9680	365.559	,00
30/6/2006	26,5490	5,36%	25,7990	26,5490	25,7050	1.413.559	,00
29/6/2006	25,1990	2,99%	24,4670	25,1990	24,2980	859.892	,00
28/6/2006	24,4670	-2,32%	24,8610	24,8800	24,3920	564.690	,00
27/6/2006	25,0490	-1,11%	25,3300	25,3300	24,8610	1.043.572	,00
26/6/2006	25,3300	1,50%	25,0490	25,5550	24,8610	576.769	,00
23/6/2006	24,9550	0,00%	25,1230	25,1230	24,6730	291.157	,00
22/6/2006	24,9550	2,47%	24,9920	25,0300	24,7480	438.708	,00
21/6/2006	24,3540	0,39%	23,8850	24,4100	23,7160	1.284.208	,00
20/6/2006	24,2600	-1,15%	24,2040	24,4100	23,9230	588.913	,00
19/6/2006	24,5420	2,59%	24,5420	24,7670	24,0730	481.301	,00
16/6/2006	23,9230	2,17%	24,3920	24,3920	23,8660	2.110.090	,00
15/6/2006	23,4160	2,72%	23,3970	23,5470	23,2100	1.363.345	,00
14/6/2006	22,7970	-0,82%	23,2290	23,2290	22,5910	1.172.615	,00
13/6/2006	22,9850	-3,62%	23,0780	23,6040	22,7410	1.147.614	,00
09/6/2006	23,8480	1,20%	24,0170	24,1100	23,3600	1.172.171	,00
08/6/2006	23,5660	-0,24%	22,9850	23,6600	22,6840	1.168.569	,00
07/6/2006	23,6230	-3,15%	24,1480	24,2420	23,4160	1.182.029	,00
06/6/2006	24,3920	0,93%	23,9230	24,8230	23,6410	577.199	,00
05/6/2006	24,1670	-3,81%	24,4100	24,4670	23,8660	1.028.835	,00
02/6/2006	25,1230	1,82%	25,1420	25,3490	24,9550	1.564.434	,00
01/6/2006	24,6730	-0,76%	24,8610	24,8610	24,4100	2.317.264	,00
31/5/2006	24,8610	-2,21%	25,2360	25,5360	24,7480	1.445.107	,00
30/5/2006	25,4240	-3,56%	26,3620	26,3620	25,3860	972.763	,00
29/5/2006	26,3620	0,36%	26,4560	26,5680	26,1740	602.160	,00
26/5/2006	26,2680	5,66%	25,6860	26,2680	25,5170	1.595.107	,00
25/5/2006	24,8610	0,00%	25,0860	25,1420	24,4860	692.649	,00
24/5/2006	24,8610	-1,70%	25,7050	25,7050	24,6730	2.123.431	,00
23/5/2006	25,2920	4,09%	24,2230	25,3300	23,5470	2.081.737	,00
22/5/2006	24,2980	-6,16%	25,7050	25,7050	24,0910	1.610.094	,00
19/5/2006	25,8930	1,62%	25,5170	26,1180	25,2740	1.014.662	,00
18/5/2006	25,4800	-3,00%	26,3620	26,3620	25,3490	1.741.495	,00
17/5/2006	26,2680	-2,44%	27,2060	27,6190	26,2310	847.878	,00
16/5/2006	26,9250	0,21%	27,1500	27,2250	26,7370	723.661	,00
15/5/2006	26,8690	-4,47%	27,3940	27,4880	26,8310	1.687.519	,00
12/5/2006	28,1260	-0,99%	28,5380	28,6130	27,7500	406.327	,00
11/5/2006	28,4070	-0,26%	28,6700	28,8010	28,0320	648.173	,00
10/5/2006	28,4820	-1,56%	29,0830	29,1760	28,4820	1.851.421	,00
09/5/2006	28,9320	-0,13%	28,9890	29,0260	28,7070	573.923	,00
08/5/2006	28,9700	1,25%	29,0830	29,0830	28,8390	715.767	,00
05/5/2006	28,6130	2,00%	28,1440	28,6510	28,0510	1.589.432	,00
04/5/2006	28,0510	1,08%	28,1070	28,2190	27,7320	896.933	,00
03/5/2006	27,7500	0,20%	28,0510	28,2010	27,7500	1.205.567	,00
02/5/2006	27,6940	0,75%	27,6560	27,8440	27,3940	1.533.309	,00
28/4/2006	27,4880	-1,68%	28,2380	28,2380	27,4880	689.603	,00
27/4/2006	27,9570	1,02%	28,0510	28,0510	27,6190	1.297.159	,00
26/4/2006	27,6750	1,72%	27,4880	27,9380	27,2250	6.798.742	,00
25/4/2006	27,2060	-1,83%	25,6110	27,5810	25,6110	2.740.884	,00
20/4/2006	27,7130	-2,83%	28,5200	28,5200	27,6750	1.974.518	,00
19/4/2006	28,5200	-1,04%	28,8950	28,9320	28,2760	978.115	,00
18/4/2006	28,8200	-1,60%	29,5510	29,5510	28,6320	745.391	,00
13/4/2006	29,2890	-1,51%	29,5700	29,9270	29,1760	532.304	,00
12/4/2006	29,7390	0,32%	29,5510	29,8710	29,4580	689.525	,00
11/4/2006	29,6450	-1,06%	29,9640	30,0210	29,4390	1.079.358	,00
10/4/2006	29,9640	1,72%	29,9080	30,0960	29,4390	548.683	,00
07/4/2006	29,4580	0,00%	30,0390	30,1520	29,4200	906.031	,00
06/4/2006	29,4580	0,45%	29,7580	29,9640	29,3640	625.673	,00
05/4/2006	29,3260	0,64%	29,2700	29,5140	29,0450	753.056	,00
04/4/2006	29,1390	-0,70%	29,2890	29,3640	28,9890	1.229.343	,00
03/4/2006	29,3450	-0,82%	29,4580	29,6830	29,3260	926.362	,00
31/3/2006	29,5890	0,13%	29,6270	29,7390	29,4580	1.588.245	,00
30/3/2006	29,5510	0,06%	29,8330	30,0020	29,4950	1.005.324	,00
29/3/2006	29,5330	-0,25%	29,9270	29,9270	29,4390	830.307	,00
28/3/2006	29,6080	-0,82%	29,8520	30,0020	29,4580	645.954	,00
27/3/2006	29,8520	-0,50%	30,0210	30,0210	29,7950	514.732	,00
24/3/2006	30,0020	-0,06%	30,2460	30,3020	29,7390	357.598	,00
23/3/2006	30,0210	0,31%	29,9270	30,1140	29,9270	693.200	,00
22/3/2006	29,9270	0,44%	29,6450	30,0210	29,5700	517.472	,00
21/3/2006	29,7950	-0,06%	29,8140	29,9640	29,7580	577.589	,00
20/3/2006	29,8140	0,57%	29,9270	30,0210	29,6830	1.033.108	,00
17/3/2006	29,6450	0,32%	29,6450	29,9830	29,3260	796.884	,00
16/3/2006	29,5510	0,89%	29,2890	30,0960	29,1950	879.938	,00
15/3/2006	29,2890	-1,76%	30,6590	30,6590	29,2890	721.447	,00
14/3/2006	29,8140	-3,11%	30,7710	30,7900	29,8140	626.262	,00
13/3/2006	30,7710	2,05%	30,1520	30,7900	29,6270	594.243	,00
10/3/2006	30,1520	-1,11%	30,9590	31,0530	29,9640	746.711	,00
09/3/2006	30,4900	3,83%	30,1520	30,6770	29,9460	1.312.830	,00
08/3/2006	29,3640	0,00%	29,2510	29,5510	29,1760	1.277.494	,00
07/3/2006	29,3640	1,36%	29,5510	29,6450	29,0830	2.267.664	,00
03/3/2006	28,9700	-2,09%	29,5890	29,7950	28,9510	649.906	,00
02/3/2006	29,5890	-2,35%	30,3020	30,3020	29,5700	688.149	,00
01/3/2006	30,3020	1,32%	30,2830	30,6020	30,1520	1.645.351	,00
28/2/2006	29,9080	1,59%	29,4390	29,9080	29,1200	660.952	,00
27/2/2006	29,4390	-1,81%	30,0210	30,0210	29,4390	435.582	,00
24/2/2006	29,9830	-0,87%	30,2460	30,2460	29,8710	367.808	,00
23/2/2006	30,2460	-0,06%	30,1330	30,5270	29,9640	611.066	,00
22/2/2006	30,2650	1,38%	29,8890	30,3020	29,7580	776.454	,00
21/2/2006	29,8520	-0,56%	30,0210	30,2460	29,7770	1.002.991	,00
20/2/2006	30,0210	-0,06%	30,0580	30,3770	29,9460	265.963	,00
17/2/2006	30,0390	-0,87%	30,2650	30,3960	30,0390	420.537	,00
16/2/2006	30,3020	-0,92%	30,4900	30,7900	30,1900	937.913	,00
15/2/2006	30,5840	1,88%	30,4710	30,6590	30,2080	978.904	,00
14/2/2006	30,0210	-0,81%	30,0210	30,2080	29,9830	687.669	,00
13/2/2006	30,2650	-2,24%	30,9020	30,9020	30,0580	648.990	,00
10/2/2006	30,9590	-0,18%	30,9590	31,6160	30,8270	757.199	,00
09/2/2006	31,0150	1,72%	30,4900	31,0150	30,4900	811.045	,00
08/2/2006	30,4900	0,56%	30,1520	30,5840	29,9270	428.081	,00
07/2/2006	30,3210	-1,52%	30,5270	30,5840	30,0390	456.065	,00
06/2/2006	30,7900	2,24%	30,0210	30,8090	29,7950	927.259	,00
03/2/2006	30,1140	1,45%	30,0210	30,2080	29,8710	926.773	,00
02/2/2006	29,6830	2,39%	29,3640	29,6830	29,0260	568.786	,00
01/2/2006	28,9890	-0,13%	29,0260	29,1580	28,6510	454.371	,00
31/1/2006	29,0260	0,65%	28,7070	29,1950	28,5380	1.180.984	,00
30/1/2006	28,8390	-1,35%	29,2330	29,2330	28,6320	610.957	,00
27/1/2006	29,2330	-1,52%	30,1710	30,1710	28,0510	6.643.252	,00
26/1/2006	29,6830	-1,68%	30,0390	30,1520	29,6830	742.261	,00
25/1/2006	30,1900	-0,12%	30,6960	30,7340	30,0210	902.428	,00
24/1/2006	30,2270	4,00%	29,3640	30,2830	29,1200	1.761.879	,00
23/1/2006	29,0640	2,24%	28,4260	29,0640	28,1630	1.977.267	,00
20/1/2006	28,4260	-0,13%	28,4070	28,6510	28,3320	1.645.711	,00
19/1/2006	28,4630	-0,20%	28,8570	29,0640	28,3320	1.687.395	,00
18/1/2006	28,5200	-2,94%	29,0450	29,0450	28,3880	1.151.889	,00
17/1/2006	29,3830	-2,31%	29,8140	30,2830	29,3830	836.895	,00
16/1/2006	30,0770	3,15%	29,1760	30,4710	29,1760	1.362.753	,00
13/1/2006	29,1580	-2,20%	29,1760	29,4010	28,8760	1.806.053	,00
12/1/2006	29,8140	-1,67%	30,5840	30,5840	29,7020	1.368.351	,00
11/1/2006	30,3210	2,61%	29,5510	30,8270	29,5510	3.049.518	,00
10/1/2006	29,5510	3,68%	28,2380	29,7390	28,2010	2.222.684	,00
09/1/2006	28,5010	4,54%	28,4450	28,8570	28,2380	2.282.857	,00
05/1/2006	27,2630	-0,20%	27,3750	27,5060	27,0750	623.178	,00
04/1/2006	27,3190	2,90%	26,9810	27,5060	26,6620	1.117.913	,00
03/1/2006	26,5490	-2,62%	27,2630	27,2630	26,5490	592.018	,00
02/1/2006	27,2630	-0,14%	27,2250	27,3380	27,1870	233.184	,00
30/12/2005	27,3000	2,97%	26,3620	27,3000	26,3620	387.710	,00
29/12/2005	26,5120	1,07%	26,4180	26,5310	25,9870	601.333	,00
28/12/2005	26,2310	-0,35%	26,3620	26,3620	25,9870	245.152	,00
27/12/2005	26,3240	0,29%	26,2490	26,5310	25,8740	440.581	,00
23/12/2005	26,2490	1,52%	26,0800	26,2680	25,7610	403.142	,00
22/12/2005	25,8550	-1,57%	26,2680	26,3620	25,7990	1.266.922	,00
21/12/2005	26,2680	0,29%	26,3430	26,5680	26,0800	1.770.857	,00
20/12/2005	26,1930	0,15%	26,0620	26,3810	25,9490	1.174.088	,00
19/12/2005	26,1550	-1,28%	26,4180	26,4930	26,1180	966.528	,00
16/12/2005	26,4930	-2,62%	27,2060	27,6940	26,4370	1.016.651	,00
15/12/2005	27,2060	3,20%	26,3810	27,2810	26,3810	1.497.393	,00
14/12/2005	26,3620	-0,21%	25,6300	26,5310	25,6300	987.828	,00
13/12/2005	26,4180	0,21%	26,3620	26,5310	26,2680	630.895	,00
12/12/2005	26,3620	1,44%	26,2490	26,4370	26,1740	567.902	,00
09/12/2005	25,9870	-0,71%	25,7990	26,2680	25,7990	638.674	,00
08/12/2005	26,1740	1,53%	25,6300	26,3240	25,5740	1.529.315	,00
07/12/2005	25,7800	4,49%	25,5360	25,8740	25,4240	2.556.918	,00
06/12/2005	24,6730	-0,30%	24,7480	24,8980	24,6170	496.384	,00
05/12/2005	24,7480	-0,83%	24,9550	24,9730	24,7480	373.626	,00
02/12/2005	24,9550	-0,38%	25,0490	25,0490	24,6730	768.757	,00
01/12/2005	25,0490	2,14%	24,6730	25,1610	24,6730	1.408.666	,00
30/11/2005	24,5230	-3,54%	25,4240	25,4430	24,4670	787.062	,00
29/11/2005	25,4240	0,45%	25,4240	25,6110	25,2360	655.138	,00
28/11/2005	25,3110	0,90%	24,4100	25,3300	24,4100	493.198	,00
25/11/2005	25,0860	0,08%	25,0670	25,1800	24,8980	296.779	,00
24/11/2005	25,0670	1,13%	24,8610	25,1230	24,8040	583.191	,00
23/11/2005	24,7860	0,61%	24,8610	24,9920	24,6730	744.710	,00
22/11/2005	24,6360	1,16%	24,5790	25,1050	24,4290	739.770	,00
21/11/2005	24,3540	0,23%	24,4670	24,6170	24,1100	697.290	,00
18/11/2005	24,2980	-0,31%	24,3920	24,5420	24,1480	1.138.879	,00
17/11/2005	24,3730	4,25%	23,5470	24,4480	23,5470	1.796.357	,00
16/11/2005	23,3790	2,81%	22,7410	23,4350	22,2340	1.589.973	,00
15/11/2005	22,7410	-2,49%	23,2290	23,3030	22,6660	588.984	,00
14/11/2005	23,3220	0,89%	22,9850	23,5290	22,9850	658.694	,00
11/11/2005	23,1160	-0,49%	23,2470	23,3030	22,9850	586.720	,00
10/11/2005	23,2290	0,82%	23,0410	23,2660	23,0410	505.722	,00
09/11/2005	23,0410	0,74%	23,1530	23,1530	22,8720	610.915	,00
08/11/2005	22,8720	-1,06%	23,2660	23,3970	22,7970	653.580	,00
07/11/2005	23,1160	0,98%	22,8530	23,1720	22,8530	380.387	,00
04/11/2005	22,8910	0,99%	22,6660	22,8910	22,5530	478.600	,00
03/11/2005	22,6660	2,20%	22,5150	22,7410	22,4590	936.411	,00
02/11/2005	22,1780	-1,99%	22,6280	22,7030	22,1400	918.804	,00
01/11/2005	22,6280	0,16%	22,5910	22,9090	22,5530	897.620	,00
31/10/2005	22,5910	1,43%	22,5530	22,8340	22,4780	2.625.305	,00
27/10/2005	22,2720	2,07%	22,2150	22,3650	21,8590	894.206	,00
26/10/2005	21,8210	-1,11%	22,0840	22,1590	21,6710	1.703.239	,00
25/10/2005	22,0650	-1,18%	22,3280	22,4220	22,0280	989.429	,00
24/10/2005	22,3280	-1,00%	22,5150	22,5530	22,2720	1.259.272	,00
21/10/2005	22,5530	-2,59%	22,7970	22,9850	22,4970	1.340.589	,00
20/10/2005	23,1530	-1,99%	23,9410	23,9410	23,0220	1.034.341	,00
19/10/2005	23,6230	-1,64%	23,7540	23,9040	23,5100	1.364.959	,00
18/10/2005	24,0170	0,24%	24,0730	24,1670	23,7910	620.190	,00
17/10/2005	23,9600	0,08%	24,3730	24,3730	23,8850	206.845	,00
14/10/2005	23,9410	-0,08%	23,9600	23,9980	23,8660	964.730	,00
13/10/2005	23,9600	0,08%	23,9410	24,0170	23,9230	695.926	,00
12/10/2005	23,9410	-0,08%	24,0170	24,0540	23,8850	1.382.791	,00
11/10/2005	23,9600	-0,31%	23,8100	24,1100	23,8100	642.396	,00
10/10/2005	24,0350	0,47%	23,9230	24,1670	23,9230	108.144	,00
07/10/2005	23,9230	0,00%	23,9230	24,2040	23,8850	774.660	,00
06/10/2005	23,9230	-0,85%	23,9230	23,9600	23,8660	1.179.551	,00
05/10/2005	24,1290	-1,08%	24,2980	24,3540	24,0910	585.505	,00
04/10/2005	24,3920	-0,15%	24,2040	24,6920	24,2040	944.694	,00
03/10/2005	24,4290	0,77%	24,2420	24,6360	24,2040	957.886	,00
30/9/2005	24,2420	-0,39%	24,3360	24,3730	24,0540	308.444	,00
29/9/2005	24,3360	1,57%	23,8660	24,3920	23,6790	3.822.195	,00
28/9/2005	23,9600	-0,47%	24,3170	24,3540	23,8480	1.009.486	,00
27/9/2005	24,0730	-0,85%	24,0170	24,2420	24,0170	895.240	,00
26/9/2005	24,2790	1,17%	24,0170	24,4290	24,0170	479.081	,00
23/9/2005	23,9980	-1,62%	23,9230	24,1100	23,9230	623.035	,00
22/9/2005	24,3920	-0,15%	24,3730	24,4860	23,9230	954.174	,00
21/9/2005	24,4290	-0,69%	24,6920	24,6920	24,1670	642.072	,00
20/9/2005	24,5980	0,54%	24,6730	24,6730	24,1850	350.669	,00
19/9/2005	24,4670	-0,08%	24,4670	24,5980	24,2980	235.704	,00
16/9/2005	24,4860	-0,53%	24,5040	24,6920	24,2980	502.027	,00
15/9/2005	24,6170	2,34%	24,0540	24,6170	23,9230	389.493	,00
14/9/2005	24,0540	0,79%	23,7910	24,1290	23,7910	334.792	,00
13/9/2005	23,8660	0,47%	23,5660	24,0170	23,5660	1.028.786	,00
12/9/2005	23,7540	-1,10%	24,1100	24,2040	23,6980	966.004	,00
09/9/2005	24,0170	-2,73%	24,4860	24,6170	23,9410	546.300	,00
08/9/2005	24,6920	-2,16%	25,2360	25,2360	24,5230	616.601	,00
07/9/2005	25,2360	0,82%	25,0110	25,2740	24,9920	531.143	,00
06/9/2005	25,0300	1,06%	24,7670	25,0670	24,7670	705.136	,00
05/9/2005	24,7670	0,76%	24,6730	24,7860	24,3920	175.223	,00
02/9/2005	24,5790	-0,15%	24,6170	24,6170	24,3360	1.448.829	,00
01/9/2005	24,6170	1,94%	24,2980	24,6730	23,9410	767.503	,00
31/8/2005	24,1480	0,47%	24,2980	24,3360	23,9230	648.642	,00
30/8/2005	24,0350	-0,08%	24,2790	24,2980	23,8850	277.940	,00
29/8/2005	24,0540	-1,31%	24,0350	24,1850	24,0170	325.530	,00
26/8/2005	24,3730	1,41%	24,3730	24,4290	24,1100	464.223	,00
25/8/2005	24,0350	0,47%	23,7910	24,2600	23,7540	400.478	,00
24/8/2005	23,9230	0,00%	23,8100	23,9790	23,7730	1.173.526	,00
23/8/2005	23,9230	-0,08%	23,9040	24,0170	23,7350	1.067.135	,00
22/8/2005	23,9410	-0,39%	24,2980	24,2980	23,9040	486.983	,00
19/8/2005	24,0350	-1,08%	24,2040	24,3360	23,9600	610.927	,00
18/8/2005	24,2980	0,86%	24,3920	24,5790	24,1100	467.589	,00
17/8/2005	24,0910	-2,06%	24,5980	24,6170	23,9790	442.140	,00
16/8/2005	24,5980	2,90%	24,2790	24,6730	24,2420	1.169.161	,00
12/8/2005	23,9040	-0,15%	23,8480	23,9980	23,5470	1.688.528	,00
11/8/2005	23,9410	-0,62%	24,0170	24,3730	23,9040	1.111.429	,00
10/8/2005	24,0910	-0,39%	24,1850	24,2420	23,8100	1.514.123	,00
09/8/2005	24,1850	-1,83%	25,1050	25,1050	24,1290	771.634	,00
08/8/2005	24,6360	0,46%	24,5230	24,8420	24,5230	316.879	,00
05/8/2005	24,5230	-2,17%	24,9920	25,5360	24,4290	1.925.917	,00
04/8/2005	25,0670	-0,45%	24,6730	25,1420	24,6730	1.093.983	,00
03/8/2005	25,1800	1,06%	24,8800	25,2360	24,6920	1.052.784	,00
02/8/2005	24,9170	-0,53%	24,8610	24,9550	24,5790	1.223.427	,00
01/8/2005	25,0490	-0,52%	25,1800	25,2920	24,5980	999.702	,00
29/7/2005	25,1800	2,29%	24,6170	25,2170	24,6170	1.891.032	,00
28/7/2005	24,6170	1,15%	24,4860	24,8420	24,3540	1.652.650	,00
27/7/2005	24,3360	-0,84%	24,5980	24,6360	24,0170	1.383.245	,00
26/7/2005	24,5420	1,48%	24,2040	24,5790	24,0540	1.081.217	,00
25/7/2005	24,1850	0,78%	24,3540	24,3540	24,0170	1.150.454	,00
22/7/2005	23,9980	-0,08%	24,1290	24,2980	23,9040	2.520.423	,00
21/7/2005	24,0170	-0,62%	23,6790	24,3170	23,6790	6.824.813	,00
20/7/2005	24,1670	-1,07%	24,4290	24,5610	23,9600	58.745.373	,00
19/7/2005	24,4290	2,12%	23,9790	24,6730	23,9790	1.867.649	,00
18/7/2005	23,9230	4,77%	23,3410	24,5230	23,3410	3.036.920	,00
15/7/2005	22,8340	0,83%	22,9850	23,3030	22,7590	1.519.557	,00
14/7/2005	22,6470	-2,66%	23,2660	23,2660	22,5340	1.900.295	,00
13/7/2005	23,2660	1,14%	22,9660	23,3030	22,9470	1.004.328	,00
12/7/2005	23,0030	1,91%	22,5910	23,0780	22,4970	1.236.946	,00
11/7/2005	22,5720	1,69%	22,2340	23,0220	22,1970	2.001.545	,00
08/7/2005	22,1970	0,43%	22,4220	22,4220	22,1030	1.450.512	,00
07/7/2005	22,1030	-1,26%	22,3840	22,3840	21,8590	1.804.731	,00
06/7/2005	22,3840	2,84%	21,8590	22,4400	21,7650	2.053.028	,00
05/7/2005	21,7650	0,87%	21,7650	21,8590	21,6150	849.883	,00
04/7/2005	21,5770	-1,29%	21,6150	21,6520	21,2580	838.522	,00
01/7/2005	21,8590	-2,59%	22,4590	22,4780	21,8020	1.232.221	,00
30/6/2005	22,4400	5,47%	21,5210	22,5150	21,5210	3.102.717	,00
29/6/2005	21,2770	2,07%	20,9020	21,3710	20,9020	1.981.711	,00
28/6/2005	20,8460	0,45%	21,0140	21,2210	20,7520	972.536	,00
27/6/2005	20,7520	3,95%	19,7010	21,2210	19,7010	2.803.791	,00
24/6/2005	19,9640	-0,37%	20,0390	20,0580	19,6260	574.372	,00
23/6/2005	20,0390	-0,28%	20,0760	20,1140	19,8140	300.570	,00
22/6/2005	20,0950	0,75%	19,8890	20,1330	19,8700	415.792	,00
21/6/2005	19,9450	0,47%	19,3440	20,1330	19,2700	1.006.360	,00
17/6/2005	19,8510	0,48%	19,8890	20,0010	19,7200	914.399	,00
16/6/2005	19,7570	-1,04%	20,0390	20,1510	19,6070	431.572	,00
15/6/2005	19,9640	0,47%	19,9070	20,0200	19,7950	595.246	,00
14/6/2005	19,8700	-0,19%	19,9070	20,0010	19,7570	593.090	,00
13/6/2005	19,9070	1,72%	19,5700	19,9450	19,5700	344.411	,00
10/6/2005	19,5700	-0,47%	19,4760	19,6630	19,4760	230.066	,00
09/6/2005	19,6630	0,96%	19,4760	19,7200	19,4760	458.893	,00
08/6/2005	19,4760	0,78%	19,4200	19,7010	19,4200	1.025.865	,00
07/6/2005	19,3260	1,58%	19,3070	19,3630	19,1380	947.164	,00
06/6/2005	19,0260	-0,97%	19,1570	19,3440	18,9690	1.534.380	,00
03/6/2005	19,2130	-2,57%	19,6820	19,6820	19,0070	1.775.317	,00
02/6/2005	19,7200	-2,32%	20,2080	20,3950	19,6450	928.728	,00
01/6/2005	20,1890	-2,97%	20,5270	20,5270	20,0580	1.629.771	,00
31/5/2005	20,8080	2,59%	20,6390	21,0330	20,6200	1.370.501	,00
30/5/2005	20,2830	0,75%	20,0760	20,3770	20,0760	519.254	,00
27/5/2005	20,1330	-1,01%	20,4520	20,6020	19,9830	800.411	,00
26/5/2005	20,3390	2,07%	20,6020	20,7700	20,0760	1.772.253	,00
25/5/2005	19,9260	3,31%	19,4010	19,9830	19,3260	1.929.452	,00
24/5/2005	19,2880	-0,20%	19,2130	19,4010	18,9130	295.361	,00
23/5/2005	19,3260	-2,64%	19,5130	19,5510	19,2510	934.201	,00
20/5/2005	19,8510	0,00%	19,7010	19,8890	19,5700	707.062	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6380	11,93 %	0,0680	114.449
ΠΑΙΡ	0,9140	6,78 %	0,0580	6.257
ΕΛΤΟΝ	2,0800	6,12 %	0,1200	122.071
ΜΙΝ	0,6940	5,47 %	0,0360	1.655
CREDIA	1,6400	4,99 %	0,0780	2.378.981
ΑΒΕ	0,5100	4,08 %	0,0200	163.442
ΕΛΧΑ	3,6500	3,99 %	0,1400	343.242
ΑΔΜΗΕ	2,8700	3,80 %	0,1050	384.652
ΙΝΤΕΤ	1,4750	3,15 %	0,0450	60
ΙΚΤΙΝ	0,4515	2,85 %	0,0125	820.882

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,5200	-6,17 %	-0,1000	4.650
ΦΟΥΝΤΛ	1,2450	-3,49 %	-0,0450	156.339
ΝΑΚΑΣ	3,7800	-2,58 %	-0,1000	1.233
ΚΟΥΑΛ	1,2780	-2,44 %	-0,0320	249.404
ΚΑΙΡΟΜΕΖ	0,4280	-2,39 %	-0,0105	366.418
ΑΑΑΚ	6,2000	-2,36 %	-0,1500	236
QLCO	6,4400	-2,35 %	-0,1550	139.832
ΝΤΟΠΛΕΡ	0,8600	-2,27 %	-0,0200	9.600
ΙΝΛΙΦ	5,8000	-1,69 %	-0,1000	11.769
ΒΟΣΥΣ	2,4200	-1,63 %	-0,0400	3.709

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,6400	2,13 %	0,2850	26.888.431
ΠΕΙΡ	7,2980	1,39 %	0,1000	25.000.035
CENER	15,8400	0,25 %	0,0400	20.115.559
ΑΛΦΑ	3,4110	1,37 %	0,0460	18.278.207
ΟΠΑΠ	18,4500	-0,27 %	-0,0500	11.722.241
ΜΠΕΛΑ	27,6000	0,44 %	0,1200	9.149.352
ΔΕΗ	17,7600	-0,73 %	-0,1300	8.981.992
ΟΤΕ	17,2000	0,12 %	0,0200	8.071.022
MTLN	42,2800	2,13 %	0,8800	7.911.745
BOCHGR	8,0200	1,01 %	0,0800	5.540.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4110	1,37 %	5.400.192	18,28εκ.
ΠΕΙΡ	7,2980	1,39 %	3.445.737	25,00εκ.
ΙΝΛΟΤ	1,0280	-1,15 %	3.264.523	3,35εκ.
CREDIA	1,6400	4,99 %	2.378.981	3,86εκ.
ΕΤΕ	13,6400	2,13 %	1.982.755	26,89εκ.
CENER	15,8400	0,25 %	1.272.134	20,12εκ.
ΙΚΤΙΝ	0,4515	2,85 %	820.882	370,8χιλ.
BOCHGR	8,0200	1,01 %	692.505	5,54εκ.
ΟΠΑΠ	18,4500	-0,27 %	635.629	11,72εκ.
ΔΕΗ	17,7600	-0,73 %	502.789	8,98εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	3,4950	1,30 %	376.937	1,36 %
ΣΠΙ	0,6380	11,93 %	114.449	1,08 %
ΚΟΥΑΛ	1,2780	-2,44 %	249.404	0,91 %
ΙΚΤΙΝ	0,4515	2,85 %	820.882	0,72 %
CENER	15,8400	0,25 %	1.272.134	0,60 %
ΦΟΥΝΤΛ	1,2450	-3,49 %	156.339	0,47 %
ΕΛΤΟΝ	2,0800	6,12 %	122.071	0,46 %
EIS	1,8880	-1,56 %	63.857	0,42 %
ΙΝΤΚΑ	3,4800	1,46 %	314.710	0,38 %
DIMAND	10,1500	0,50 %	67.168	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΠΙ	0,6380	11,93 %	114.449	13,68 %
ΑΑΑΚ	6,2000	-2,36 %	236	7,87 %
ΠΑΙΡ	0,9140	6,78 %	6.257	7,01 %
ΙΚΤΙΝ	0,4515	2,85 %	820.882	6,72 %
TREK	2,7780	-1,14 %	5.901	6,41 %
ΔΟΜΙΚ	2,0700	-1,43 %	23.605	6,19 %
ΕΛΤΟΝ	2,0800	6,12 %	122.071	6,12 %
ΛΑΝΑΚ	1,5200	-6,17 %	4.650	5,56 %
ΚΑΙΡΟΜΕΖ	0,4280	-2,39 %	366.418	5,47 %
ΜΙΝ	0,6940	5,47 %	1.655	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%