Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,3000 €

0,1000 (0,55%)

Άνοιγμα 18,3000
Υψηλό 18,4100
Χαμηλό 18,2000

Όγκος 266.994
Τζίρος 4.887.284 €
Πράξεις 1.362

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/3/2005	21,0890	-0,09%	21,3900	21,5770	20,8080	792.423	,00
30/3/2005	21,1080	-2,01%	21,4830	21,6150	20,7520	1.043.094	,00
29/3/2005	21,5400	-2,46%	22,0840	22,0840	21,3150	1.293.847	,00
24/3/2005	22,0840	0,09%	22,1400	22,2150	21,8770	791.925	,00
23/3/2005	22,0650	2,71%	21,4270	22,4400	21,2020	1.076.860	,00
22/3/2005	21,4830	-0,26%	21,4460	21,6710	21,1080	1.059.489	,00
21/3/2005	21,5400	-2,46%	22,0650	22,2720	21,3900	1.021.033	,00
18/3/2005	22,0840	2,26%	21,7650	22,2340	21,3900	679.804	,00
17/3/2005	21,5960	-2,29%	22,1400	22,1970	21,4650	1.487.008	,00
16/3/2005	22,1030	-1,26%	22,5150	22,5150	21,9340	644.090	,00
15/3/2005	22,3840	-3,25%	23,1350	23,4160	22,3090	849.905	,00
11/3/2005	23,1350	2,33%	22,6090	23,2660	22,5720	766.425	,00
10/3/2005	22,6090	2,38%	22,0650	22,8340	22,0460	1.393.616	,00
09/3/2005	22,0840	4,16%	21,1650	22,3840	21,1650	1.026.498	,00
08/3/2005	21,2020	-1,40%	21,4830	21,4830	20,9960	673.954	,00
07/3/2005	21,5020	-2,30%	22,2150	22,4030	21,3900	502.767	,00
04/3/2005	22,0090	-0,68%	22,2150	22,2340	21,8960	376.660	,00
03/3/2005	22,1590	0,17%	22,0280	22,3280	22,0280	438.842	,00
02/3/2005	22,1210	-0,09%	22,4220	22,4970	21,7840	581.096	,00
01/3/2005	22,1400	-1,50%	22,5150	22,6090	21,8400	885.030	,00
28/2/2005	22,4780	1,61%	22,3090	22,8720	22,1970	1.227.374	,00
25/2/2005	22,1210	2,25%	21,9530	22,1400	21,6150	837.250	,00
24/2/2005	21,6340	-1,11%	21,8590	22,3090	21,5960	458.710	,00
23/2/2005	21,8770	3,64%	21,0710	21,9530	21,0710	635.502	,00
22/2/2005	21,1080	-0,44%	21,5020	21,5020	20,8460	459.791	,00
21/2/2005	21,2020	1,44%	21,1080	21,4080	21,1080	513.214	,00
18/2/2005	20,9020	3,43%	21,5770	21,5770	20,5640	1.069.066	,00
17/2/2005	20,2080	1,51%	20,1510	20,2450	20,0390	990.679	,00
16/2/2005	19,9070	0,47%	19,8140	20,0760	19,6820	500.248	,00
15/2/2005	19,8140	3,23%	19,4570	19,9070	19,1760	624.835	,00
14/2/2005	19,1940	-0,10%	19,2130	19,2880	19,0820	415.115	,00
11/2/2005	19,2130	-0,49%	19,4200	19,4380	19,1010	213.548	,00
10/2/2005	19,3070	-1,91%	19,6820	19,9830	19,2320	474.450	,00
09/2/2005	19,6820	0,00%	19,6820	19,7390	19,5130	667.749	,00
08/2/2005	19,6820	0,00%	19,6820	19,7010	19,4760	589.432	,00
07/2/2005	19,6820	4,59%	18,8570	19,6820	18,8570	866.912	,00
04/2/2005	18,8190	0,50%	18,8000	18,8940	18,7440	596.055	,00
03/2/2005	18,7250	-1,77%	19,0630	19,1570	18,5560	1.075.323	,00
02/2/2005	19,0630	-2,69%	19,6070	19,6070	19,0440	455.078	,00
01/2/2005	19,5890	1,66%	19,4200	19,7010	19,2320	1.344.842	,00
31/1/2005	19,2700	-1,06%	19,2320	19,7200	19,2320	610.226	,00
28/1/2005	19,4760	1,67%	19,0630	19,5320	19,0630	313.132	,00
27/1/2005	19,1570	-0,87%	19,3260	19,3630	18,9130	536.942	,00
26/1/2005	19,3260	0,39%	19,2510	19,3630	19,1380	923.187	,00
25/1/2005	19,2510	0,59%	19,1380	19,2880	19,1190	445.708	,00
24/1/2005	19,1380	-0,49%	19,0440	19,3260	19,0260	300.894	,00
21/1/2005	19,2320	3,02%	18,7630	19,2510	18,7440	956.626	,00
20/1/2005	18,6690	1,12%	18,4630	18,6880	18,4060	488.284	,00
19/1/2005	18,4630	1,24%	18,2370	18,7820	18,2370	1.013.989	,00
18/1/2005	18,2370	-2,80%	18,7630	18,7630	18,0870	1.558.755	,00
17/1/2005	18,7630	-0,10%	18,8000	18,9510	18,7440	737.996	,00
14/1/2005	18,7820	-2,24%	19,0820	19,1010	18,7070	1.658.267	,00
13/1/2005	19,2130	-0,58%	19,5130	19,5130	19,1190	386.101	,00
12/1/2005	19,3260	0,00%	19,5130	19,9640	19,2510	1.095.161	,00
11/1/2005	19,3260	-0,09%	19,3820	19,4380	19,0440	871.591	,00
10/1/2005	19,3440	-4,10%	20,0390	20,1700	19,2700	693.754	,00
07/1/2005	20,1700	3,96%	19,5890	20,2830	19,5700	1.071.156	,00
05/1/2005	19,4010	0,78%	19,2130	19,4380	19,1190	809.176	,00
04/1/2005	19,2510	0,49%	19,1570	19,3440	19,0070	710.250	,00
03/1/2005	19,1570	0,29%	19,1010	19,2880	19,0820	387.040	,00
31/12/2004	19,1010	0,00%	19,0440	19,2130	19,0440	74.378	,00
30/12/2004	19,1010	0,89%	19,1940	19,1940	18,9510	266.252	,00
29/12/2004	18,9320	0,60%	18,8940	19,0440	18,8190	468.101	,00
28/12/2004	18,8190	0,70%	18,7630	18,8940	18,6310	188.611	,00
27/12/2004	18,6880	-0,30%	18,5380	18,8190	18,5380	190.123	,00
24/12/2004	18,7440	0,61%	18,6310	18,7630	18,6130	221.776	,00
23/12/2004	18,6310	-0,20%	18,6880	18,7250	18,5190	442.718	,00
22/12/2004	18,6690	0,91%	18,3310	18,7820	18,3310	1.101.070	,00
21/12/2004	18,5000	-0,51%	18,5940	18,6880	18,4060	763.919	,00
20/12/2004	18,5940	1,75%	18,3130	18,6130	18,3130	422.967	,00
17/12/2004	18,2750	-0,71%	18,4060	18,5940	18,1630	569.101	,00
16/12/2004	18,4060	0,31%	18,4250	18,6130	18,1810	799.704	,00
15/12/2004	18,3500	1,88%	18,1060	18,4630	18,0690	1.301.501	,00
14/12/2004	18,0120	0,42%	17,9560	18,0310	17,7870	399.189	,00
13/12/2004	17,9370	1,05%	17,7500	18,0120	17,7500	701.276	,00
10/12/2004	17,7500	-0,73%	17,8250	17,9750	17,6560	933.609	,00
09/12/2004	17,8810	-0,42%	17,9560	17,9560	17,7680	694.010	,00
08/12/2004	17,9560	0,00%	17,8810	17,9940	17,7120	544.517	,00
07/12/2004	17,9560	1,49%	17,8250	17,9940	17,7870	1.053.451	,00
06/12/2004	17,6930	-2,08%	17,6560	17,9190	17,6000	1.415.540	,00
03/12/2004	18,0690	-1,23%	18,3310	18,3690	17,9190	855.495	,00
02/12/2004	18,2940	1,14%	18,5380	18,5380	18,1440	706.053	,00
01/12/2004	18,0870	-1,64%	18,2000	18,2000	17,7500	667.092	,00
30/11/2004	18,3880	-1,40%	18,6500	18,6880	18,2560	780.867	,00
29/11/2004	18,6500	2,47%	18,7440	18,7440	18,3880	633.940	,00
26/11/2004	18,2000	0,83%	18,0120	18,2190	17,8620	420.346	,00
25/11/2004	18,0500	2,78%	17,5060	18,1060	17,5060	290.646	,00
24/11/2004	17,5620	0,11%	17,5430	17,6930	17,5060	349.049	,00
23/11/2004	17,5430	-0,53%	17,6930	17,7120	17,2620	759.251	,00
22/11/2004	17,6370	0,21%	17,6000	17,8060	17,4870	532.999	,00
19/11/2004	17,6000	1,19%	17,2990	17,7680	17,2990	685.861	,00
18/11/2004	17,3930	-0,11%	17,2810	17,5620	17,0740	534.427	,00
17/11/2004	17,4120	1,87%	17,3930	17,9560	17,2430	1.952.433	,00
16/11/2004	17,0930	2,02%	16,8680	17,3560	16,6610	960.432	,00
15/11/2004	16,7550	0,79%	16,3990	16,8870	16,3990	1.040.437	,00
12/11/2004	16,6240	2,55%	16,4170	16,8870	16,3990	1.575.696	,00
11/11/2004	16,2110	-1,25%	16,4170	16,4170	16,1360	883.911	,00
10/11/2004	16,4170	-0,35%	16,5680	16,9050	16,3240	1.046.155	,00
09/11/2004	16,4740	3,05%	16,0050	16,5110	16,0050	363.450	,00
08/11/2004	15,9860	-2,52%	16,3240	16,3240	15,9490	572.494	,00
05/11/2004	16,3990	4,67%	15,7050	16,4170	15,7050	2.010.720	,00
04/11/2004	15,6670	0,12%	15,6480	15,8360	15,6110	750.354	,00
03/11/2004	15,6480	1,21%	15,6110	15,7800	15,4610	717.147	,00
02/11/2004	15,4610	2,87%	15,0850	15,5730	15,0670	1.263.254	,00
01/11/2004	15,0290	0,25%	14,9920	15,1040	14,9730	443.874	,00
29/10/2004	14,9920	0,13%	14,9920	15,0670	14,9540	1.115.680	,00
27/10/2004	14,9730	0,25%	14,9730	15,1420	14,9160	978.778	,00
26/10/2004	14,9350	-0,13%	15,0290	15,0290	14,8980	1.081.176	,00
25/10/2004	14,9540	-0,99%	14,9730	15,0100	14,8980	1.390.593	,00
22/10/2004	15,1040	-0,37%	15,1980	15,4610	15,0480	281.543	,00
21/10/2004	15,1600	-0,49%	15,3480	15,3480	15,1040	773.158	,00
20/10/2004	15,2350	-1,10%	15,3290	15,3860	15,1230	1.015.600	,00
19/10/2004	15,4040	-0,12%	15,5730	15,5730	15,2920	820.572	,00
18/10/2004	15,4230	-0,36%	15,4040	15,5540	15,3670	235.480	,00
15/10/2004	15,4790	1,98%	15,1790	15,4980	15,0100	1.014.928	,00
14/10/2004	15,1790	0,50%	15,1040	15,1980	15,0100	265.060	,00
13/10/2004	15,1040	-0,25%	15,1420	15,1420	14,9730	226.640	,00
12/10/2004	15,1420	0,75%	15,0290	15,1420	14,9920	507.385	,00
11/10/2004	15,0290	-0,13%	15,0480	15,0480	14,9540	196.908	,00
08/10/2004	15,0480	1,52%	14,8600	15,0670	14,8600	644.569	,00
07/10/2004	14,8230	0,26%	14,7850	14,9540	14,7850	697.867	,00
06/10/2004	14,7850	-1,38%	14,6540	14,9160	14,6350	962.541	,00
05/10/2004	14,9920	-0,37%	15,0850	15,0850	14,9730	422.005	,00
04/10/2004	15,0480	1,78%	14,9160	15,0670	14,8790	550.668	,00
01/10/2004	14,7850	1,16%	14,6160	14,8040	14,6160	450.524	,00
30/9/2004	14,6160	-0,13%	14,5790	14,6730	14,4290	665.371	,00
29/9/2004	14,6350	0,78%	14,5220	14,6730	14,5220	935.628	,00
28/9/2004	14,5220	-0,64%	14,5410	14,5980	14,5040	877.503	,00
27/9/2004	14,6160	0,12%	14,7290	14,7290	14,5600	565.445	,00
24/9/2004	14,5980	0,26%	14,5600	14,7290	14,5410	646.069	,00
23/9/2004	14,5600	-1,15%	14,6350	14,7100	14,5410	401.269	,00
22/9/2004	14,7290	-0,38%	14,7480	14,7660	14,6160	314.255	,00
21/9/2004	14,7850	0,38%	14,7290	14,8040	14,6910	279.959	,00
20/9/2004	14,7290	0,64%	14,6350	14,7290	14,6160	252.974	,00
17/9/2004	14,6350	0,65%	14,7100	14,7480	14,6160	224.688	,00
16/9/2004	14,5410	-1,28%	14,7290	14,7290	14,5220	326.433	,00
15/9/2004	14,7290	0,00%	14,7290	14,7290	14,5410	661.689	,00
14/9/2004	14,7290	0,38%	14,6730	14,7290	14,5410	147.886	,00
13/9/2004	14,6730	-0,76%	14,7660	14,8410	14,5600	205.833	,00
10/9/2004	14,7850	1,02%	14,4290	14,8040	14,4290	342.409	,00
09/9/2004	14,6350	0,52%	14,5410	14,6910	14,5410	498.154	,00
08/9/2004	14,5600	-1,77%	14,8040	14,8230	14,5040	603.669	,00
07/9/2004	14,8230	-1,00%	14,8980	14,9350	14,8040	497.438	,00
06/9/2004	14,9730	-1,48%	15,1980	15,1980	14,9350	106.578	,00
03/9/2004	15,1980	0,00%	15,1980	15,2920	14,8230	403.152	,00
02/9/2004	15,1980	2,53%	14,7850	15,2350	14,7850	695.360	,00
01/9/2004	14,8230	0,00%	14,9160	14,9160	14,7660	596.400	,00
31/8/2004	14,8230	0,26%	14,7290	14,8790	14,7290	259.181	,00
30/8/2004	14,7850	-0,88%	14,8410	14,9160	14,7660	150.235	,00
27/8/2004	14,9160	0,38%	14,8600	14,9350	14,8040	550.107	,00
26/8/2004	14,8600	1,54%	14,7660	14,8980	14,7290	523.529	,00
25/8/2004	14,6350	0,00%	14,7850	14,8040	14,6160	177.670	,00
24/8/2004	14,6350	1,04%	14,4850	14,6910	14,4100	258.717	,00
23/8/2004	14,4850	0,13%	14,7850	14,7850	14,3720	200.583	,00
20/8/2004	14,4660	-1,15%	14,6540	14,6910	14,4100	332.465	,00
19/8/2004	14,6350	-1,14%	14,7660	14,7660	14,6350	230.686	,00
18/8/2004	14,8040	0,38%	14,7480	14,8040	14,5980	250.003	,00
17/8/2004	14,7480	1,29%	14,5790	14,7660	14,5410	301.044	,00
16/8/2004	14,5600	-0,13%	14,6350	14,6350	14,4290	304.651	,00
12/8/2004	14,5790	-1,52%	14,8230	14,9160	14,5220	290.767	,00
11/8/2004	14,8040	-0,38%	14,8600	14,9160	14,6540	455.452	,00
10/8/2004	14,8600	-0,38%	14,8790	14,9160	14,7480	346.195	,00
09/8/2004	14,9160	-0,13%	14,8230	14,9350	14,7290	249.994	,00
06/8/2004	14,9350	-0,25%	14,9160	14,9920	14,8790	375.856	,00
05/8/2004	14,9730	0,38%	14,9160	15,0670	14,9160	740.648	,00
04/8/2004	14,9160	-0,63%	14,8790	15,0850	14,8600	551.318	,00
03/8/2004	15,0100	-0,62%	15,0100	15,1230	14,9920	218.093	,00
02/8/2004	15,1040	0,87%	14,8410	15,1600	14,8230	703.429	,00
30/7/2004	14,9730	0,00%	14,9920	15,1040	14,4660	768.438	,00
29/7/2004	14,9730	-0,50%	15,0480	15,1790	14,9160	749.734	,00
28/7/2004	15,0480	1,78%	15,0290	15,1040	14,9920	1.488.572	,00
27/7/2004	14,7850	1,94%	14,6160	14,9540	14,6160	1.305.556	,00
26/7/2004	14,5040	0,79%	14,5410	14,5410	14,3910	88.604	,00
23/7/2004	14,3910	0,13%	14,4100	14,4470	14,3720	183.066	,00
22/7/2004	14,3720	-1,42%	14,5600	14,5980	14,2970	264.946	,00
21/7/2004	14,5790	-0,76%	14,8230	14,8230	14,5220	421.584	,00
20/7/2004	14,6910	-1,51%	14,8790	14,8790	14,6160	505.479	,00
19/7/2004	14,9160	0,12%	14,8600	14,9920	14,8230	184.380	,00
16/7/2004	14,8980	0,13%	14,9160	14,9350	14,8230	178.275	,00
15/7/2004	14,8790	0,51%	14,8230	14,9160	14,7660	487.104	,00
14/7/2004	14,8040	-0,88%	14,8790	14,8980	14,7480	595.569	,00
13/7/2004	14,9350	0,76%	14,7660	15,0290	14,7480	525.461	,00
12/7/2004	14,8230	-1,25%	15,0100	15,0100	14,7850	136.825	,00
09/7/2004	15,0100	0,50%	14,7290	15,0480	14,7290	375.093	,00
08/7/2004	14,9350	-0,13%	14,9730	14,9730	14,8600	344.602	,00
07/7/2004	14,9540	-0,13%	14,9920	15,0850	14,9160	665.025	,00
06/7/2004	14,9730	-0,13%	14,7290	14,9920	14,7290	297.331	,00
05/7/2004	14,9920	0,38%	14,9920	15,0100	14,8230	416.359	,00
02/7/2004	14,9350	2,71%	14,5410	14,9540	14,5040	768.931	,00
01/7/2004	14,5410	-0,13%	14,5980	14,7100	14,5040	206.091	,00
30/6/2004	14,5600	0,39%	14,5790	14,5790	14,4470	1.433.773	,00
29/6/2004	14,5040	0,92%	14,3720	14,5410	14,3720	1.562.135	,00
28/6/2004	14,3720	1,86%	14,0350	14,4100	14,0350	568.364	,00
25/6/2004	14,1100	-0,65%	14,2030	14,2030	14,0350	1.843.902	,00
24/6/2004	14,2030	-0,66%	14,3910	14,4290	14,1470	1.893.512	,00
23/6/2004	14,2970	-0,13%	14,3350	14,4470	14,2600	461.181	,00
22/6/2004	14,3160	3,25%	14,0160	14,3910	14,0160	831.999	,00
21/6/2004	13,8660	-2,50%	14,3540	14,3720	13,6970	906.432	,00
18/6/2004	14,2220	-0,52%	14,1660	14,3720	14,0720	526.739	,00
17/6/2004	14,2970	-1,93%	14,5410	14,5410	14,2220	457.068	,00
16/6/2004	14,5790	1,17%	14,4290	14,5980	14,3720	404.061	,00
15/6/2004	14,4100	0,92%	14,2790	14,4660	14,1100	400.829	,00
14/6/2004	14,2790	0,00%	14,2790	14,3160	14,1470	201.174	,00
11/6/2004	14,2790	-3,30%	14,3720	14,6160	14,2220	624.089	,00
10/6/2004	14,7660	2,61%	14,3910	14,7660	14,3910	547.524	,00
09/6/2004	14,3910	0,26%	14,5410	14,7100	14,3350	619.955	,00
08/6/2004	14,3540	-1,29%	14,5220	14,6350	14,2970	684.046	,00
07/6/2004	14,5410	-1,40%	14,7660	14,8600	14,4850	687.342	,00
04/6/2004	14,7480	0,13%	14,7290	15,0290	14,6350	474.530	,00
03/6/2004	14,7290	0,64%	14,6730	14,8600	14,6540	636.525	,00
02/6/2004	14,6350	1,96%	14,3720	14,7100	14,3720	589.860	,00
01/6/2004	14,3540	-2,79%	14,7480	14,7480	14,2970	691.654	,00
28/5/2004	14,7660	-1,26%	15,0670	15,1980	14,6910	709.918	,00
27/5/2004	14,9540	2,18%	14,7660	14,9730	14,7660	425.388	,00
26/5/2004	14,6350	0,38%	14,6160	14,7660	14,4100	396.069	,00
25/5/2004	14,5790	0,13%	14,5410	14,7660	14,3160	640.700	,00
24/5/2004	14,5600	2,78%	14,2600	14,6350	14,0910	600.340	,00
21/5/2004	14,1660	-3,95%	14,3720	14,4100	14,0720	635.286	,00
20/5/2004	14,7480	-0,51%	14,6730	14,8410	14,5790	603.941	,00
19/5/2004	14,8230	-0,25%	14,8600	15,0100	14,6350	1.427.425	,00
18/5/2004	14,8600	-1,00%	15,0850	15,2350	14,7100	580.898	,00
17/5/2004	15,0100	-1,11%	15,0100	15,0850	14,7660	742.623	,00
14/5/2004	15,1790	-2,53%	15,4790	15,6480	15,1230	550.608	,00
13/5/2004	15,5730	3,49%	15,2540	15,9670	15,0850	1.673.561	,00
12/5/2004	15,0480	3,89%	14,5040	15,1040	14,5040	932.573	,00
11/5/2004	14,4850	1,05%	14,5410	14,6540	14,4470	526.027	,00
10/5/2004	14,3350	-3,29%	14,3540	14,6730	14,2600	971.046	,00
07/5/2004	14,8230	-1,86%	15,1040	15,1040	14,6540	604.790	,00
06/5/2004	15,1040	0,50%	15,0100	15,1230	14,9920	512.826	,00
05/5/2004	15,0290	-0,25%	15,0100	15,1420	14,9730	554.471	,00
04/5/2004	15,0670	-0,24%	15,1040	15,1980	14,9920	735.380	,00
03/5/2004	15,1040	1,13%	14,7850	15,1600	14,7850	519.913	,00
30/4/2004	14,9350	-0,38%	15,0100	15,0100	14,8600	796.175	,00
29/4/2004	14,9920	-0,62%	15,0100	15,0670	14,8410	589.771	,00
28/4/2004	15,0850	2,81%	14,8230	15,1420	14,8230	1.590.864	,00
27/4/2004	14,6730	2,09%	14,4470	14,7480	14,4100	1.165.264	,00
26/4/2004	14,3720	-0,13%	14,3160	14,4100	14,2600	462.630	,00
23/4/2004	14,3910	-1,79%	14,6540	14,7290	14,3160	1.165.630	,00
22/4/2004	14,6540	0,91%	14,3540	15,0670	14,3540	2.539.971	,00
21/4/2004	14,5220	9,32%	13,2470	14,5790	13,2470	3.024.665	,00
20/4/2004	13,2840	-1,12%	13,5280	13,5280	13,2280	470.966	,00
19/4/2004	13,4340	0,70%	13,3400	13,5470	13,3400	689.911	,00
16/4/2004	13,3400	2,30%	13,0400	13,3590	13,0400	1.164.441	,00
15/4/2004	13,0400	0,58%	13,0970	13,1150	12,9280	212.206	,00
14/4/2004	12,9650	-0,72%	12,9460	13,0780	12,9280	545.743	,00
13/4/2004	13,0590	0,58%	13,1340	13,1340	13,0210	154.722	,00
08/4/2004	12,9840	-1,70%	13,3970	13,4150	12,9090	1.963.647	,00
07/4/2004	13,2090	-0,56%	13,4530	13,4530	13,0970	406.994	,00
06/4/2004	13,2840	-2,48%	13,7160	13,8090	13,2280	895.287	,00
05/4/2004	13,6220	2,54%	13,3220	13,6590	13,3220	578.379	,00
02/4/2004	13,2840	2,90%	12,9090	13,4340	12,9090	803.410	,00
01/4/2004	12,9090	-0,43%	13,0400	13,1530	12,8340	712.128	,00
31/3/2004	12,9650	0,73%	12,7770	13,1340	12,7770	532.514	,00
30/3/2004	12,8710	-1,44%	12,8900	13,0970	12,8340	883.585	,00
29/3/2004	13,0590	0,87%	13,0400	13,2280	12,9280	645.359	,00
26/3/2004	12,9460	-0,44%	13,1340	13,2470	12,8150	639.683	,00
24/3/2004	13,0030	-0,85%	13,1150	13,1530	12,9090	584.715	,00
23/3/2004	13,1150	2,65%	12,7770	13,1530	12,7770	356.061	,00
22/3/2004	12,7770	-2,44%	13,0780	13,1720	12,6840	362.128	,00
19/3/2004	13,0970	-3,05%	13,2650	13,4340	13,0590	1.544.718	,00
18/3/2004	13,5090	0,00%	13,4900	13,5840	13,3590	340.274	,00
17/3/2004	13,5090	1,55%	13,5090	13,6220	13,4340	473.069	,00
16/3/2004	13,3030	2,76%	12,6650	13,4150	12,6650	683.295	,00
15/3/2004	12,9460	-2,54%	13,3030	13,3030	12,9090	244.105	,00
12/3/2004	13,2840	0,00%	13,2090	13,3400	13,0780	369.201	,00
11/3/2004	13,2840	-2,48%	13,2280	13,4150	13,1900	280.157	,00
10/3/2004	13,6220	0,55%	13,5660	13,7530	13,5470	349.945	,00
09/3/2004	13,5470	0,70%	13,6030	13,6590	13,4150	793.099	,00
08/3/2004	13,4530	0,70%	13,7340	13,7720	13,3970	525.235	,00
05/3/2004	13,3590	0,71%	13,3220	13,6220	13,2280	642.692	,00
04/3/2004	13,2650	0,28%	13,4900	13,4900	13,2470	1.085.531	,00
03/3/2004	13,2280	0,29%	13,1720	13,2650	12,7590	1.091.012	,00
02/3/2004	13,1900	-2,64%	13,5470	13,5840	13,1530	995.032	,00
01/3/2004	13,5470	-2,03%	13,8660	13,8660	13,4530	395.313	,00
27/2/2004	13,8280	-0,68%	14,0160	14,0160	13,1340	780.822	,00
26/2/2004	13,9220	0,00%	13,9220	14,0720	13,7340	772.150	,00
25/2/2004	13,9220	2,49%	13,5280	14,0720	13,2840	1.138.762	,00
24/2/2004	13,5840	-0,82%	13,6780	13,7160	13,5280	811.433	,00
20/2/2004	13,6970	0,14%	13,6780	13,7160	13,5840	427.708	,00
19/2/2004	13,6780	1,11%	13,5280	13,7160	13,5090	969.186	,00
18/2/2004	13,5280	-0,55%	13,6030	13,6410	13,4720	518.529	,00
17/2/2004	13,6030	2,11%	13,3220	13,6970	13,3220	974.921	,00
16/2/2004	13,3220	0,00%	13,3220	13,4530	13,2280	579.218	,00
13/2/2004	13,3220	-2,07%	13,6030	13,6030	13,2650	623.649	,00
12/2/2004	13,6030	-1,90%	13,7720	13,8280	13,5470	439.565	,00
11/2/2004	13,8660	-0,13%	13,8840	13,9410	13,6220	2.081.788	,00
10/2/2004	13,8840	4,37%	13,2280	14,0350	13,0780	1.628.036	,00
09/2/2004	13,3030	-1,66%	13,4900	13,4900	13,2280	1.187.339	,00
06/2/2004	13,5280	1,55%	13,3590	13,6590	13,1150	1.485.456	,00
05/2/2004	13,3220	3,35%	12,9090	13,3400	12,9090	1.958.772	,00
04/2/2004	12,8900	6,51%	12,1770	13,0210	12,1770	2.525.737	,00
03/2/2004	12,1020	1,89%	11,9900	12,1020	11,8960	362.621	,00
02/2/2004	11,8770	-1,40%	12,0460	12,0650	11,8390	1.536.780	,00
30/1/2004	12,0460	0,79%	12,0270	12,1580	11,9330	719.340	,00
29/1/2004	11,9520	-2,00%	12,1020	12,1770	11,8960	368.901	,00
28/1/2004	12,1960	0,16%	12,1770	12,2330	12,1020	604.395	,00
27/1/2004	12,1770	1,25%	12,0080	12,2150	12,0080	523.795	,00
26/1/2004	12,0270	-0,31%	11,8390	12,1400	11,8390	231.029	,00
23/1/2004	12,0650	0,16%	12,0650	12,1210	11,9710	617.803	,00
22/1/2004	12,0460	0,00%	12,1020	12,1960	11,9330	724.851	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%