Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,3100 €

-0,0900 (-0,55%)

Άνοιγμα 16,2000
Υψηλό 16,5000
Χαμηλό 16,1600

Όγκος 339.858
Τζίρος 5.542.070 €
Πράξεις 1.356

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/4/2005	14,4200	1,26%	14,4000	14,5000	14,2600	881.980	,00
04/4/2005	14,2400	1,86%	13,9800	14,2600	13,8200	517.059	,00
01/4/2005	13,9800	2,64%	13,3200	14,0200	13,3200	1.053.521	,00
31/3/2005	13,6200	-0,15%	13,7000	14,0400	13,5400	2.052.730	,00
30/3/2005	13,6400	-0,29%	13,6800	13,7400	13,2800	1.164.791	,00
29/3/2005	13,6800	-1,16%	13,7600	13,7600	13,5800	792.570	,00
24/3/2005	13,8400	0,29%	13,7000	14,0200	13,7000	551.841	,00
23/3/2005	13,8000	1,02%	13,5200	13,9000	13,4800	556.870	,00
22/3/2005	13,6600	-1,73%	13,4000	13,9000	13,4000	1.340.789	,00
21/3/2005	13,9000	-1,42%	14,1000	14,1800	13,8600	1.102.929	,00
18/3/2005	14,1000	-1,12%	14,2400	14,3200	13,9000	890.850	,00
17/3/2005	14,2600	-0,56%	14,3600	14,3600	14,0400	1.279.509	,00
16/3/2005	14,3400	-0,97%	14,4000	14,5600	14,3000	802.774	,00
15/3/2005	14,4800	-0,55%	14,5200	14,6600	14,4000	924.674	,00
11/3/2005	14,5600	-0,14%	14,6400	14,6800	14,4600	1.163.059	,00
10/3/2005	14,5800	-0,95%	14,7200	14,7800	14,5400	473.079	,00
09/3/2005	14,7200	-0,67%	14,8200	14,8200	14,4800	1.102.509	,00
08/3/2005	14,8200	-1,20%	15,0000	15,1200	14,7400	1.548.044	,00
07/3/2005	15,0000	0,54%	14,9600	15,1600	14,9400	1.814.847	,00
04/3/2005	14,9200	0,54%	14,8600	14,9400	14,8200	1.988.752	,00
03/3/2005	14,8400	1,09%	14,5000	14,9000	14,4600	990.170	,00
02/3/2005	14,6800	0,41%	14,5800	14,8000	14,5600	1.509.666	,00
01/3/2005	14,6200	-0,41%	14,5800	14,7400	14,5400	830.273	,00
28/2/2005	14,6800	0,69%	14,7400	14,8000	14,6200	1.548.343	,00
25/2/2005	14,5800	-0,14%	14,7000	14,8800	14,2600	1.651.958	,00
24/2/2005	14,6000	1,11%	14,2600	14,9400	14,1800	2.270.201	,00
23/2/2005	14,4400	0,14%	14,5400	14,6200	14,3000	1.406.008	,00
22/2/2005	14,4200	-0,69%	14,5200	14,7000	14,2400	1.717.156	,00
21/2/2005	14,5200	-2,68%	14,8000	14,9200	14,3800	732.326	,00
18/2/2005	14,9200	1,50%	14,7400	14,9400	14,5000	1.129.291	,00
17/2/2005	14,7000	3,96%	14,3600	14,7400	14,3000	2.872.503	,00
16/2/2005	14,1400	1,14%	14,0000	14,3000	13,9800	1.881.374	,00
15/2/2005	13,9800	2,04%	13,7000	14,0000	13,6600	881.646	,00
14/2/2005	13,7000	0,74%	13,6200	13,8000	13,6200	750.800	,00
11/2/2005	13,6000	1,19%	13,4400	13,6000	13,4200	737.417	,00
10/2/2005	13,4400	-0,44%	13,5400	13,5600	13,3400	542.998	,00
09/2/2005	13,5000	2,12%	13,1600	13,5400	13,1600	1.553.183	,00
08/2/2005	13,2200	-1,49%	13,4200	13,4400	13,1800	1.667.634	,00
07/2/2005	13,4200	-1,47%	13,7200	13,7600	13,4000	1.813.215	,00
04/2/2005	13,6200	-0,44%	13,7000	13,7200	13,5600	714.276	,00
03/2/2005	13,6800	-0,58%	13,7600	13,7600	13,6000	1.301.158	,00
02/2/2005	13,7600	0,88%	13,7000	13,8400	13,5600	1.371.972	,00
01/2/2005	13,6400	-0,29%	13,7000	13,7800	13,5800	1.726.980	,00
31/1/2005	13,6800	-1,72%	13,9000	14,0000	13,5800	768.561	,00
28/1/2005	13,9200	-0,14%	13,9400	13,9800	13,8200	650.850	,00
27/1/2005	13,9400	0,43%	13,7000	14,0000	13,6200	1.140.837	,00
26/1/2005	13,8800	1,02%	13,8000	13,9000	13,7000	730.781	,00
25/1/2005	13,7400	0,73%	13,6000	13,7600	13,6000	504.666	,00
24/1/2005	13,6400	-1,16%	13,6000	13,7600	13,6000	403.643	,00
21/1/2005	13,8000	0,44%	13,8800	13,8800	13,7200	874.579	,00
20/1/2005	13,7400	-0,72%	13,8400	13,8400	13,5600	698.072	,00
19/1/2005	13,8400	0,58%	13,7000	13,9200	13,7000	694.953	,00
18/1/2005	13,7600	0,44%	14,0600	14,0600	13,6200	1.960.181	,00
17/1/2005	13,7000	-1,44%	13,9800	14,0200	13,6400	1.415.248	,00
14/1/2005	13,9000	0,58%	13,7000	14,0400	13,7000	1.687.296	,00
13/1/2005	13,8200	2,52%	13,4600	13,8800	13,4600	1.266.085	,00
12/1/2005	13,4800	0,30%	13,4800	13,5400	13,3800	1.015.620	,00
11/1/2005	13,4400	2,13%	13,3800	13,5000	13,1600	1.054.433	,00
10/1/2005	13,1600	-1,05%	13,2200	13,4000	13,1000	561.656	,00
07/1/2005	13,3000	1,99%	13,0400	13,4000	13,0000	882.180	,00
05/1/2005	13,0400	-2,40%	13,3600	13,3600	12,9600	2.278.063	,00
04/1/2005	13,3600	-2,05%	13,4800	13,5600	13,2800	1.724.298	,00
03/1/2005	13,6400	3,18%	13,0800	13,7000	13,0800	1.030.067	,00
31/12/2004	13,2200	-0,15%	13,3000	13,3000	13,1400	294.028	,00
30/12/2004	13,2400	-0,60%	13,3000	13,3800	13,1600	657.677	,00
29/12/2004	13,3200	0,15%	13,3800	13,3800	13,2400	487.968	,00
28/12/2004	13,3000	-1,04%	13,5000	13,5000	13,2800	456.373	,00
27/12/2004	13,4400	1,82%	13,1800	13,4600	13,1800	645.889	,00
24/12/2004	13,2000	2,17%	13,0000	13,2200	12,9200	263.724	,00
23/12/2004	12,9200	-1,22%	13,0800	13,1600	12,8600	544.799	,00
22/12/2004	13,0800	0,15%	12,9400	13,2000	12,9400	930.048	,00
21/12/2004	13,0600	-1,21%	13,2200	13,2200	12,9600	562.790	,00
20/12/2004	13,2200	-0,30%	13,3400	13,4200	13,1400	767.478	,00
17/12/2004	13,2600	0,30%	13,2200	13,4000	13,1600	1.315.320	,00
16/12/2004	13,2200	2,01%	12,9400	13,2600	12,9400	1.073.229	,00
15/12/2004	12,9600	1,89%	12,7800	13,0000	12,7600	2.480.538	,00
14/12/2004	12,7200	1,76%	12,7000	12,8600	12,6000	1.524.284	,00
13/12/2004	12,5000	0,64%	12,4200	12,5400	12,4000	1.152.545	,00
10/12/2004	12,4200	-0,32%	12,3600	12,4400	12,3600	405.258	,00
09/12/2004	12,4600	-0,32%	12,4800	12,5000	12,3400	514.240	,00
08/12/2004	12,5000	0,00%	12,5000	12,5400	12,4000	821.219	,00
07/12/2004	12,5000	1,46%	12,3400	12,5200	12,2600	1.668.298	,00
06/12/2004	12,3200	0,16%	12,5000	12,5000	12,2600	204.929	,00
03/12/2004	12,3000	-1,44%	12,5000	12,5000	12,1800	763.435	,00
02/12/2004	12,4800	-0,16%	12,7000	12,7000	12,4200	1.840.115	,00
01/12/2004	12,5000	1,13%	12,3600	12,5200	12,3600	1.010.228	,00
30/11/2004	12,3600	-1,12%	12,3200	12,5000	12,3000	1.077.139	,00
29/11/2004	12,5000	0,00%	12,2600	12,5600	12,2600	2.123.675	,00
26/11/2004	12,5000	1,96%	12,2200	12,5800	12,1000	2.422.954	,00
25/11/2004	12,2600	2,34%	12,1800	12,3600	12,0800	873.879	,00
24/11/2004	11,9800	-1,64%	12,0400	12,1600	11,8400	1.673.432	,00
23/11/2004	12,1800	-2,25%	12,5000	12,5200	12,1000	1.074.194	,00
22/11/2004	12,4600	-2,35%	12,6400	12,7600	12,3600	570.666	,00
19/11/2004	12,7600	1,11%	12,7200	13,0400	12,5600	2.358.832	,00
18/11/2004	12,6200	0,32%	12,5800	12,6800	12,5400	1.377.657	,00
17/11/2004	12,5800	-0,16%	12,6000	12,6800	12,4600	1.779.373	,00
16/11/2004	12,6000	0,00%	12,6000	12,6200	12,5000	797.494	,00
15/11/2004	12,6000	0,64%	12,6000	12,7000	12,4600	909.317	,00
12/11/2004	12,5200	-0,48%	12,6200	12,7600	12,3800	1.370.061	,00
11/11/2004	12,5800	1,62%	12,3800	12,6000	12,3400	986.971	,00
10/11/2004	12,3800	0,49%	12,4000	12,6000	12,3400	362.682	,00
09/11/2004	12,3200	-2,38%	12,5600	12,5600	12,2600	1.181.090	,00
08/11/2004	12,6200	-0,79%	12,6800	12,8000	12,5200	619.300	,00
05/11/2004	12,7200	0,79%	12,6000	12,8400	12,4600	1.652.283	,00
04/11/2004	12,6200	2,60%	12,5200	12,6600	12,4400	2.152.835	,00
03/11/2004	12,3000	-2,54%	12,6200	12,6800	12,2400	1.871.276	,00
02/11/2004	12,6200	2,94%	12,2400	12,6600	12,2000	1.882.379	,00
01/11/2004	12,2600	0,99%	12,0400	12,3400	12,0400	1.352.640	,00
29/10/2004	12,1400	3,76%	11,7600	12,2000	11,7400	3.230.299	,00
27/10/2004	11,7000	-0,68%	11,7000	11,7800	11,6400	1.343.032	,00
26/10/2004	11,7800	4,99%	11,3000	11,8200	11,3000	2.031.113	,00
25/10/2004	11,2200	0,18%	11,1000	11,2400	10,9800	1.832.624	,00
22/10/2004	11,2000	1,82%	11,0000	11,2200	10,9000	1.262.357	,00
21/10/2004	11,0000	0,92%	10,9000	11,0000	10,8800	396.104	,00
20/10/2004	10,9000	0,18%	10,9400	10,9400	10,8200	255.809	,00
19/10/2004	10,8800	-0,37%	10,9200	11,0000	10,8000	509.901	,00
18/10/2004	10,9200	-0,73%	10,9600	10,9600	10,8000	516.725	,00
15/10/2004	11,0000	-0,54%	10,9000	11,1200	10,9000	407.280	,00
14/10/2004	11,0600	2,79%	10,7600	11,0800	10,7600	732.372	,00
13/10/2004	10,7600	-0,74%	10,8400	10,9000	10,7400	302.567	,00
12/10/2004	10,8400	-1,09%	10,8000	10,9400	10,8000	320.455	,00
11/10/2004	10,9600	-0,18%	10,9800	10,9800	10,8600	239.510	,00
08/10/2004	10,9800	0,37%	10,9400	11,0400	10,9200	562.807	,00
07/10/2004	10,9400	2,05%	10,7200	11,0200	10,7000	1.354.306	,00
06/10/2004	10,7200	-3,42%	11,0000	11,0000	10,6600	2.127.237	,00
05/10/2004	11,1000	-0,36%	11,1400	11,2000	11,0800	820.153	,00
04/10/2004	11,1400	1,27%	11,0000	11,1600	11,0000	804.085	,00
01/10/2004	11,0000	1,66%	10,8600	11,0000	10,7600	3.147.678	,00
30/9/2004	10,8200	-3,57%	11,0000	11,0000	10,4600	4.714.548	,00
29/9/2004	11,2200	0,36%	11,2200	11,2400	11,1600	1.240.427	,00
28/9/2004	11,1800	0,00%	11,1000	11,2200	11,1000	784.393	,00
27/9/2004	11,1800	-0,36%	11,2000	11,2000	11,1000	663.346	,00
24/9/2004	11,2200	0,00%	11,2000	11,2200	11,1000	805.681	,00
23/9/2004	11,2200	0,00%	11,1400	11,2600	11,0800	1.666.148	,00
22/9/2004	11,2200	0,54%	11,0600	11,3000	10,9600	1.335.493	,00
21/9/2004	11,1600	-0,36%	11,2000	11,3800	11,0600	1.321.422	,00
20/9/2004	11,2000	0,90%	11,0600	11,2800	11,0000	1.489.482	,00
17/9/2004	11,1000	1,28%	11,0200	11,1800	11,0200	1.534.253	,00
16/9/2004	10,9600	-1,26%	10,9400	11,1400	10,9000	385.329	,00
15/9/2004	11,1000	2,21%	10,9000	11,2600	10,8800	2.056.136	,00
14/9/2004	10,8600	0,18%	10,7800	10,9000	10,7600	427.227	,00
13/9/2004	10,8400	0,93%	10,7800	10,9400	10,7400	896.896	,00
10/9/2004	10,7400	0,75%	10,6600	10,7800	10,6600	200.023	,00
09/9/2004	10,6600	0,57%	10,6000	10,6800	10,5400	205.944	,00
08/9/2004	10,6000	-1,67%	10,7800	10,7800	10,5600	285.912	,00
07/9/2004	10,7800	0,00%	10,7800	10,8400	10,7000	476.811	,00
06/9/2004	10,7800	0,19%	10,7800	10,8000	10,6800	329.511	,00
03/9/2004	10,7600	-0,19%	10,7000	10,8200	10,6400	826.844	,00
02/9/2004	10,7800	2,28%	10,5800	10,8000	10,4800	1.081.972	,00
01/9/2004	10,5400	1,54%	10,4400	10,6000	10,4400	754.141	,00
31/8/2004	10,3800	-1,33%	10,4000	10,5000	10,3200	640.765	,00
30/8/2004	10,5200	0,77%	10,4000	10,6200	10,4000	818.709	,00
27/8/2004	10,4400	0,00%	10,4000	10,5400	10,3800	1.183.829	,00
26/8/2004	10,4400	4,40%	10,0000	10,4600	9,9200	1.595.758	,00
25/8/2004	10,0000	-0,40%	10,0400	10,0800	9,9400	863.887	,00
24/8/2004	10,0400	1,62%	9,8600	10,1000	9,8000	636.973	,00
23/8/2004	9,8800	2,28%	9,8400	9,9000	9,7400	478.651	,00
20/8/2004	9,6600	-1,43%	9,8000	9,9200	9,6000	476.180	,00
19/8/2004	9,8000	1,45%	9,7600	9,8600	9,7400	939.137	,00
18/8/2004	9,6600	-0,41%	9,7000	9,8200	9,5600	665.652	,00
17/8/2004	9,7000	3,19%	9,4000	9,8200	9,4000	1.251.177	,00
16/8/2004	9,4000	-0,42%	9,3600	9,5400	9,3600	833.115	,00
12/8/2004	9,4400	-0,84%	9,5200	9,5600	9,3600	1.675.253	,00
11/8/2004	9,5200	-4,03%	10,0000	10,0000	9,4800	1.360.189	,00
10/8/2004	9,9200	-1,98%	10,1000	10,1200	9,9000	751.978	,00
09/8/2004	10,1200	0,40%	10,0800	10,1600	10,0400	544.979	,00
06/8/2004	10,0800	-0,20%	10,0000	10,1400	10,0000	498.123	,00
05/8/2004	10,1000	1,00%	10,0000	10,1400	10,0000	383.935	,00
04/8/2004	10,0000	-1,19%	10,1200	10,1400	9,9400	922.812	,00
03/8/2004	10,1200	1,00%	10,0000	10,1600	10,0000	398.983	,00
02/8/2004	10,0200	-0,99%	10,1400	10,1600	9,9800	368.133	,00
30/7/2004	10,1200	-0,39%	10,2600	10,2600	10,0800	763.675	,00
29/7/2004	10,1600	0,20%	10,1400	10,2200	10,1000	606.900	,00
28/7/2004	10,1400	-1,36%	10,3200	10,3800	10,1000	585.696	,00
27/7/2004	10,2800	0,59%	10,2200	10,3000	10,2000	879.811	,00
26/7/2004	10,2200	-0,78%	10,2000	10,2800	10,1400	453.169	,00
23/7/2004	10,3000	0,98%	10,2600	10,3400	10,1000	298.692	,00
22/7/2004	10,2000	-1,16%	10,3200	10,3200	10,0600	471.196	,00
21/7/2004	10,3200	1,38%	10,1800	10,3600	10,1800	394.194	,00
20/7/2004	10,1800	0,20%	10,1600	10,2400	10,1000	558.649	,00
19/7/2004	10,1600	0,00%	10,1200	10,1800	10,0800	350.809	,00
16/7/2004	10,1600	1,80%	9,9000	10,2200	9,9000	872.585	,00
15/7/2004	9,9800	-1,38%	10,1200	10,1800	9,8600	855.030	,00
14/7/2004	10,1200	-0,98%	10,1800	10,3000	10,1000	462.221	,00
13/7/2004	10,2200	-0,58%	10,2800	10,4200	10,2000	361.482	,00
12/7/2004	10,2800	-0,77%	10,3000	10,3800	10,2400	182.957	,00
09/7/2004	10,3600	-0,58%	10,4200	10,4600	10,2400	513.673	,00
08/7/2004	10,4200	-0,76%	10,5000	10,6000	10,3600	498.950	,00
07/7/2004	10,5000	-1,50%	10,6800	10,6800	10,5000	423.900	,00
06/7/2004	10,6600	0,38%	10,4800	10,7400	10,4800	567.565	,00
05/7/2004	10,6200	-0,75%	10,8000	10,8000	10,4600	243.201	,00
02/7/2004	10,7000	0,00%	10,7000	10,8600	10,5400	413.296	,00
01/7/2004	10,7000	0,19%	10,6600	10,8800	10,6400	1.144.931	,00
30/6/2004	10,6800	2,10%	10,5600	10,7000	10,4400	1.557.300	,00
29/6/2004	10,4600	0,19%	10,4400	10,5200	10,3800	710.327	,00
28/6/2004	10,4400	2,15%	10,3800	10,5200	10,2800	942.937	,00
25/6/2004	10,2200	-1,35%	10,3000	10,4400	10,2000	492.784	,00
24/6/2004	10,3600	0,39%	10,3200	10,4200	10,2000	337.736	,00
23/6/2004	10,3200	-0,39%	10,2600	10,4200	10,2600	386.134	,00
22/6/2004	10,3600	1,37%	10,2800	10,4000	10,2000	758.529	,00
21/6/2004	10,2200	-0,78%	10,4200	10,4200	10,1000	445.641	,00
18/6/2004	10,3000	-1,72%	10,1000	10,3600	10,0800	785.837	,00
17/6/2004	10,4800	-1,69%	10,7400	10,7400	10,4400	582.057	,00
16/6/2004	10,6600	1,14%	10,5400	10,7200	10,5400	718.979	,00
15/6/2004	10,5400	0,19%	10,5200	10,6000	10,3800	853.293	,00
14/6/2004	10,5200	1,15%	10,4000	10,5800	10,3000	336.535	,00
11/6/2004	10,4000	-1,14%	10,5200	10,6000	10,3200	541.747	,00
10/6/2004	10,5200	-1,31%	10,6800	10,7400	10,5000	1.012.185	,00
09/6/2004	10,6600	1,33%	10,5000	10,6800	10,3600	899.748	,00
08/6/2004	10,5200	-0,75%	10,7400	10,7800	10,4800	833.636	,00
07/6/2004	10,6000	-2,03%	10,8200	10,8600	10,5600	358.377	,00
04/6/2004	10,8200	1,31%	10,7200	10,9000	10,7200	1.207.791	,00
03/6/2004	10,6800	1,71%	10,5000	10,7000	10,4000	1.088.031	,00
02/6/2004	10,5000	-0,94%	10,6200	10,7600	10,4200	981.284	,00
01/6/2004	10,6000	-1,67%	10,6600	10,7200	10,5400	753.745	,00
28/5/2004	10,7800	3,26%	10,6000	10,8400	10,4800	2.837.646	,00
27/5/2004	10,4400	4,82%	9,7400	10,4800	9,7400	1.579.744	,00
26/5/2004	9,9600	1,84%	9,9800	10,0600	9,7800	1.059.804	,00
25/5/2004	9,7800	-0,41%	9,8200	9,9400	9,6800	1.141.338	,00
24/5/2004	9,8200	-1,80%	10,0600	10,1600	9,7600	1.614.809	,00
21/5/2004	10,0000	0,00%	10,1800	10,2200	9,9600	1.672.264	,00
20/5/2004	10,0000	-5,66%	10,2400	10,2800	9,9800	3.349.002	,00
19/5/2004	10,6000	-4,50%	10,9200	10,9200	10,5400	2.799.860	,00
18/5/2004	11,1000	0,91%	11,1200	11,1800	10,9800	532.823	,00
17/5/2004	11,0000	-0,90%	10,9600	11,0200	10,8200	416.997	,00
14/5/2004	11,1000	-1,77%	11,3000	11,4200	11,0600	1.004.091	,00
13/5/2004	11,3000	1,99%	11,2000	11,4000	11,1000	1.286.398	,00
12/5/2004	11,0800	1,09%	10,9400	11,1200	10,7600	2.174.247	,00
11/5/2004	10,9600	-2,84%	11,2800	11,4000	10,9000	3.366.995	,00
10/5/2004	11,2800	-4,41%	11,5600	11,5600	11,2400	1.869.908	,00
07/5/2004	11,8000	-0,84%	11,9000	11,9600	11,6800	686.581	,00
06/5/2004	11,9000	-1,98%	12,1000	12,1600	11,8200	1.269.541	,00
05/5/2004	12,1400	-1,78%	12,3400	12,4000	12,1200	608.967	,00
04/5/2004	12,3600	1,15%	12,2600	12,4000	12,1800	434.596	,00
03/5/2004	12,2200	0,66%	12,1400	12,3200	12,0200	938.070	,00
30/4/2004	12,1400	-1,78%	12,3600	12,4400	12,1000	1.610.830	,00
29/4/2004	12,3600	-0,80%	12,4000	12,4200	12,3000	701.763	,00
28/4/2004	12,4600	1,14%	12,3200	12,5000	12,2600	1.064.633	,00
27/4/2004	12,3200	-1,28%	12,4400	12,4400	12,2400	1.366.813	,00
26/4/2004	12,4800	0,16%	12,4400	12,5800	12,4000	528.661	,00
23/4/2004	12,4600	0,48%	12,5200	12,7200	12,4000	1.501.989	,00
22/4/2004	12,4000	1,31%	12,3800	12,4600	12,2400	1.271.534	,00
21/4/2004	12,2400	-0,65%	12,3000	12,3200	12,2000	613.391	,00
20/4/2004	12,3200	-0,16%	12,3800	12,4600	12,2800	1.268.748	,00
19/4/2004	12,3400	-0,48%	12,4000	12,4600	12,2800	1.223.043	,00
16/4/2004	12,4000	2,48%	12,1800	12,4600	12,1000	3.129.492	,00
15/4/2004	12,1000	2,20%	11,9600	12,2000	11,9000	2.161.807	,00
14/4/2004	11,8400	1,20%	11,6600	11,9200	11,5800	858.590	,00
13/4/2004	11,7000	0,17%	11,7200	11,8200	11,6600	781.989	,00
08/4/2004	11,6800	1,39%	11,6200	11,7200	11,5800	571.488	,00
07/4/2004	11,5200	1,05%	11,4800	11,7000	11,4800	657.929	,00
06/4/2004	11,4000	-0,35%	11,5000	11,5400	11,3600	762.169	,00
05/4/2004	11,4400	1,96%	11,3800	11,5200	11,3200	734.093	,00
02/4/2004	11,2200	0,72%	11,1800	11,3000	11,1800	609.384	,00
01/4/2004	11,1400	-2,96%	11,4800	11,5800	11,0400	1.747.489	,00
31/3/2004	11,4800	-1,88%	11,7000	11,7000	11,3400	1.282.451	,00
30/3/2004	11,7000	0,17%	11,7000	11,7600	11,5800	412.313	,00
29/3/2004	11,6800	1,39%	11,5200	11,7000	11,3600	412.877	,00
26/3/2004	11,5200	3,23%	11,3200	11,5600	11,3000	590.344	,00
24/3/2004	11,1600	-0,71%	11,2400	11,3200	11,0600	964.076	,00
23/3/2004	11,2400	-0,53%	11,3200	11,4200	11,1200	1.039.549	,00
22/3/2004	11,3000	-5,04%	11,7000	11,7000	11,2600	1.814.331	,00
19/3/2004	11,9000	0,00%	11,9800	11,9800	11,8200	859.474	,00
18/3/2004	11,9000	0,00%	11,9000	12,0400	11,7800	881.122	,00
17/3/2004	11,9000	-0,17%	12,0000	12,0600	11,8200	598.464	,00
16/3/2004	11,9200	1,88%	11,7000	11,9600	11,4400	1.027.152	,00
15/3/2004	11,7000	-2,17%	11,8600	11,9400	11,6800	468.842	,00
12/3/2004	11,9600	0,84%	11,8000	12,0000	11,6800	474.683	,00
11/3/2004	11,8600	-1,98%	11,9600	11,9600	11,7400	1.608.667	,00
10/3/2004	12,1000	-0,66%	12,1600	12,2600	12,0600	1.266.739	,00
09/3/2004	12,1800	-1,93%	12,4200	12,5000	12,1600	2.007.948	,00
08/3/2004	12,4200	0,65%	12,6400	12,7800	12,3600	2.429.070	,00
05/3/2004	12,3400	1,48%	12,1600	12,5600	12,1600	1.489.480	,00
04/3/2004	12,1600	1,16%	12,0200	12,3200	12,0000	1.134.515	,00
03/3/2004	12,0200	-1,15%	12,1200	12,1200	11,9800	1.171.935	,00
02/3/2004	12,1600	-0,33%	12,1400	12,2200	12,0400	1.338.151	,00
01/3/2004	12,2000	-0,81%	12,2800	12,4400	12,1600	513.805	,00
27/2/2004	12,3000	2,33%	12,0800	12,3600	12,0200	1.431.877	,00
26/2/2004	12,0200	-0,66%	12,1600	12,2600	11,9200	2.255.598	,00
25/2/2004	12,1000	-1,47%	12,2800	12,3800	12,0000	1.566.415	,00
24/2/2004	12,2800	-3,61%	12,7000	12,7000	12,2000	2.133.500	,00
20/2/2004	12,7400	1,11%	12,5200	12,7800	12,5200	1.014.801	,00
19/2/2004	12,6000	0,00%	12,7000	12,7600	12,5800	696.566	,00
18/2/2004	12,6000	-0,63%	12,6800	12,6800	12,4800	1.319.698	,00
17/2/2004	12,6800	1,44%	12,5200	12,8400	12,5200	1.584.366	,00
16/2/2004	12,5000	1,96%	12,2400	12,5400	12,2200	1.133.082	,00
13/2/2004	12,2600	-0,65%	12,2000	12,4600	12,2000	725.398	,00
12/2/2004	12,3400	0,65%	12,2600	12,4200	12,2600	714.575	,00
11/2/2004	12,2600	0,33%	12,3200	12,3200	12,1600	706.022	,00
10/2/2004	12,2200	0,83%	12,1600	12,2800	11,9800	1.274.074	,00
09/2/2004	12,1200	-1,14%	12,3000	12,4200	12,0600	1.046.404	,00
06/2/2004	12,2600	-1,13%	12,4400	12,5400	12,2000	1.456.169	,00
05/2/2004	12,4000	0,98%	12,3000	12,4600	12,1800	922.132	,00
04/2/2004	12,2800	0,00%	12,1200	12,4000	12,1200	739.981	,00
03/2/2004	12,2800	-1,29%	12,5000	12,5000	12,2400	801.895	,00
02/2/2004	12,4400	0,97%	12,3600	12,4800	12,3400	1.020.547	,00
30/1/2004	12,3200	2,67%	12,0000	12,4200	12,0000	1.440.479	,00
29/1/2004	12,0000	-1,15%	12,0600	12,1400	11,9200	1.296.225	,00
28/1/2004	12,1400	-1,62%	12,0400	12,3400	12,0400	1.100.009	,00
27/1/2004	12,3400	0,00%	12,1600	12,3600	12,1600	1.614.713	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%