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
19/5/2005	19,5130	0,00%	19,6070	19,9070	19,4760	790.223	,00
18/5/2005	19,5130	-0,48%	19,8700	19,9070	19,4200	514.195	,00
17/5/2005	19,6070	-0,10%	19,6820	19,9070	19,4200	704.145	,00
16/5/2005	19,6260	1,06%	19,5130	19,7010	19,4950	527.808	,00
13/5/2005	19,4200	1,47%	19,2130	19,5510	18,9130	1.287.994	,00
12/5/2005	19,1380	1,09%	19,0260	19,3440	18,9880	1.182.867	,00
11/5/2005	18,9320	-0,49%	19,1190	19,1190	18,7820	949.015	,00
10/5/2005	19,0260	5,74%	18,2940	19,1190	18,2190	2.441.311	,00
09/5/2005	17,9940	-2,34%	18,4250	18,4440	17,9560	1.691.887	,00
06/5/2005	18,4250	-1,90%	18,7820	18,8750	18,3310	1.712.461	,00
05/5/2005	18,7820	1,32%	18,5380	18,9690	18,5380	1.414.725	,00
04/5/2005	18,5380	-1,30%	18,8190	18,9690	18,2940	1.682.588	,00
03/5/2005	18,7820	-1,76%	19,1380	19,2320	18,7440	1.298.195	,00
28/4/2005	19,1190	0,29%	19,0630	19,2880	18,7630	525.629	,00
27/4/2005	19,0630	-1,84%	19,5320	19,6070	18,9690	596.637	,00
26/4/2005	19,4200	-1,52%	20,0200	20,0200	19,2510	960.089	,00
25/4/2005	19,7200	-1,50%	19,9830	19,9830	19,7010	408.984	,00
22/4/2005	20,0200	0,28%	20,0760	20,4330	19,7950	1.380.223	,00
21/4/2005	19,9640	-0,28%	19,8140	20,0760	19,6070	766.723	,00
20/4/2005	20,0200	0,57%	21,4270	21,4270	19,9070	897.594	,00
19/4/2005	19,9070	-2,22%	20,5270	20,5450	19,8140	768.101	,00
18/4/2005	20,3580	-3,21%	20,8270	20,8270	20,2450	433.365	,00
15/4/2005	21,0330	-2,01%	21,3520	21,3710	20,9020	601.410	,00
14/4/2005	21,4650	-0,26%	21,5770	21,5960	21,1270	769.727	,00
13/4/2005	21,5210	1,15%	21,5210	21,5590	21,2960	846.671	,00
12/4/2005	21,2770	2,16%	21,0140	21,3900	20,8460	731.175	,00
11/4/2005	20,8270	-1,16%	21,0710	21,0710	20,7700	515.591	,00
08/4/2005	21,0710	0,00%	21,3330	21,3330	20,8270	731.698	,00
07/4/2005	21,0710	-1,32%	21,5770	21,5770	20,8640	783.227	,00
06/4/2005	21,3520	-0,79%	21,5590	21,5590	21,1270	1.019.086	,00
05/4/2005	21,5210	2,14%	21,5960	21,7840	21,4460	957.983	,00
04/4/2005	21,0710	0,27%	21,1080	21,1270	20,7330	341.348	,00
01/4/2005	21,0140	-0,36%	21,1080	21,2400	20,6770	670.396	,00
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	0,00%	13,5660	13,7530	13,5470	349.945	,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.%