Συνεχης ενημερωση

ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)

0,0600 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/3/2005	3,1800	-0,93%	3,1800	3,2100	3,0900	20.243	76.799,82
01/3/2005	3,2100	-1,53%	3,2600	3,2600	3,2100	20.742	81.054,60
28/2/2005	3,2600	-1,81%	3,3600	3,3600	3,2400	27.200	108.205,78
25/2/2005	3,3200	0,91%	3,3600	3,4000	3,3000	60.935	246.739,30
24/2/2005	3,2900	1,54%	3,2800	3,3800	3,2400	29.591	118.820,48
23/2/2005	3,2400	0,00%	3,2400	3,2600	3,2200	5.463	21.343,20
22/2/2005	3,2400	-0,61%	3,2600	3,2600	3,2200	8.885	34.807,28
21/2/2005	3,2600	0,62%	3,2900	3,3000	3,2200	25.933	102.384,62
18/2/2005	3,2400	-1,22%	3,2800	3,2900	3,2200	15.578	61.071,04
17/2/2005	3,2800	-1,20%	3,3000	3,3000	3,2600	11.378	45.143,90
16/2/2005	3,3200	-1,19%	3,3600	3,3900	3,3000	19.255	77.557,20
15/2/2005	3,3600	1,82%	3,2900	3,3600	3,0100	25.796	101.414,32
14/2/2005	3,3000	0,61%	3,3000	3,3000	3,2600	8.914	35.346,60
11/2/2005	3,2800	-0,61%	3,3400	3,3800	3,2800	35.245	140.525,30
10/2/2005	3,3000	-1,79%	3,3400	3,3900	3,3000	21.262	85.850,02
09/2/2005	3,3600	-0,59%	3,3600	3,3900	3,3200	22.255	89.957,00
08/2/2005	3,3800	-0,59%	3,3900	3,4600	3,3600	9.995	41.049,76
07/2/2005	3,4000	0,59%	3,3900	3,4800	3,3900	19.766	82.024,90
04/2/2005	3,3800	3,05%	3,3000	3,4600	3,3000	20.885	85.647,82
03/2/2005	3,2800	-1,80%	3,3400	3,3800	3,2800	24.076	96.689,46
02/2/2005	3,3400	-1,47%	3,3900	3,4600	3,3200	29.676	120.909,20
01/2/2005	3,3900	-2,87%	3,5000	3,5200	3,3800	25.123	104.816,68
31/1/2005	3,4900	0,87%	3,4800	3,6000	3,4400	68.508	292.349,20
28/1/2005	3,4600	4,85%	3,2900	3,4600	3,2800	57.200	234.194,40
27/1/2005	3,3000	0,61%	3,3200	3,4000	3,2900	34.594	139.338,60
26/1/2005	3,2800	0,61%	3,2600	3,3400	3,2400	31.702	125.873,78
25/1/2005	3,2600	-0,61%	3,2800	3,3400	3,2400	52.667	209.192,70
24/1/2005	3,2800	-3,53%	3,3900	3,4400	3,2400	48.296	194.441,20
21/1/2005	3,4000	-5,29%	3,4800	3,6000	3,3800	69.979	293.803,40
20/1/2005	3,5900	3,76%	3,4400	3,7400	3,3600	127.568	559.537,74
19/1/2005	3,4600	-5,46%	3,6600	3,6600	3,4000	56.534	241.348,14
18/1/2005	3,6600	-16,63%	4,4000	4,4000	3,5000	1.018.888	4.752.837,90
17/1/2005	4,3900	17,38%	3,9400	4,4900	3,9400	517.641	2.702.973,88
14/1/2005	3,7400	10,00%	3,4000	3,7400	3,4000	149.286	648.462,94
13/1/2005	3,4000	2,41%	3,2800	3,4000	3,2600	10.342	41.907,44
12/1/2005	3,3200	3,11%	3,2200	3,3400	3,2200	64.865	256.779,56
11/1/2005	3,2200	0,00%	3,2200	3,3000	3,2200	6.703	26.251,30
10/1/2005	3,2200	0,00%	3,2200	3,2800	3,2200	19.300	75.373,00
07/1/2005	3,2200	-1,23%	3,2600	3,3000	3,2200	38.264	149.322,40
05/1/2005	3,2600	-3,55%	3,2900	3,2900	3,2400	6.223	24.455,66
04/1/2005	3,3800	0,00%	3,3400	3,4000	3,3000	11.608	47.284,40
03/1/2005	3,3800	-2,87%	3,4800	3,4800	3,3800	1.101	4.552,40
31/12/2004	3,4800	2,96%	3,3200	3,4900	3,3000	2.152	8.884,20
30/12/2004	3,3800	-0,29%	3,3900	3,3900	3,3000	3.712	14.953,80
29/12/2004	3,3900	-2,02%	3,3900	3,4200	3,3600	4.487	18.367,40
28/12/2004	3,4600	-3,62%	3,5200	3,5200	3,3400	4.537	18.952,40
27/12/2004	3,5900	-2,71%	3,6400	3,6400	3,5800	5.580	24.306,64
24/12/2004	3,6900	0,82%	3,6600	3,6900	3,6600	1.602	7.122,00
23/12/2004	3,6600	2,23%	3,8000	3,8000	3,6200	12.279	54.275,10
22/12/2004	3,5800	5,29%	3,4600	3,5900	3,4600	17.423	73.640,52
21/12/2004	3,4000	2,41%	3,3200	3,4400	3,3200	21.219	86.189,72
20/12/2004	3,3200	0,61%	3,2400	3,3400	3,2200	8.966	35.422,00
17/12/2004	3,3000	0,00%	3,3000	3,3000	3,2800	7.902	31.515,00
16/12/2004	3,3000	2,48%	3,2400	3,3200	3,2200	8.117	32.104,08
15/12/2004	3,2200	0,00%	3,2200	3,2400	3,1800	16.756	64.994,00
14/12/2004	3,2200	-2,13%	3,1900	3,2800	3,1900	10.521	40.978,20
13/12/2004	3,2900	0,30%	3,2200	3,2900	3,2200	2.534	9.948,20
10/12/2004	3,2800	1,23%	3,2200	3,2800	3,1900	91.189	357.249,70
09/12/2004	3,2400	-2,99%	3,3000	3,3800	3,2200	15.066	58.973,70
08/12/2004	3,3400	1,21%	3,3400	3,3400	3,2600	8.473	33.802,64
07/12/2004	3,3000	-4,62%	3,4200	3,4200	3,2200	27.433	109.287,60
06/12/2004	3,4600	0,00%	3,4000	3,5000	3,4000	8.503	35.715,24
03/12/2004	3,4600	1,17%	3,4200	3,4600	3,3400	14.174	58.139,04
02/12/2004	3,4200	6,21%	3,2200	3,4400	3,2200	26.967	109.959,02
01/12/2004	3,2200	6,98%	3,0400	3,2200	3,0400	41.098	157.672,42
30/11/2004	3,0100	4,51%	2,9100	3,0400	2,8900	34.044	122.667,62
29/11/2004	2,8800	1,05%	2,8300	2,9100	2,8100	19.440	67.288,40
26/11/2004	2,8500	-0,35%	2,8600	2,8900	2,8500	19.600	67.857,20
25/11/2004	2,8600	1,06%	2,8300	2,8800	2,8100	12.245	42.269,74
24/11/2004	2,8300	2,17%	2,7800	2,8300	2,7800	20.672	70.179,30
23/11/2004	2,7700	-2,81%	2,8100	2,8300	2,7500	17.571	58.979,68
22/11/2004	2,8500	-0,35%	2,7800	2,8800	2,7800	23.887	82.140,60
19/11/2004	2,8600	-0,69%	2,8800	2,9500	2,8600	25.022	87.246,26
18/11/2004	2,8800	0,00%	2,9500	2,9500	2,8300	12.219	42.277,56
17/11/2004	2,8800	0,00%	2,8300	2,9500	2,8300	9.152	31.959,96
16/11/2004	2,8800	-0,35%	2,8900	2,9900	2,8600	19.942	69.993,22
15/11/2004	2,8900	1,40%	2,9500	2,9800	2,8600	27.247	96.592,00
12/11/2004	2,8500	4,40%	2,7500	2,9300	2,7500	37.268	127.891,00
11/11/2004	2,7300	0,74%	2,7300	2,7800	2,7100	17.332	57.519,00
10/11/2004	2,7100	1,50%	2,6900	2,7300	2,6800	12.545	40.915,60
09/11/2004	2,6700	0,00%	2,6700	2,6800	2,6100	20.921	66.633,00
08/11/2004	2,6700	7,23%	2,4900	2,7100	2,4900	54.738	173.907,80
05/11/2004	2,4900	4,18%	2,4100	2,5700	2,4000	53.321	159.901,26
04/11/2004	2,3900	-0,42%	2,4000	2,4100	2,3800	20.512	59.353,70
03/11/2004	2,4000	-2,04%	2,4800	2,4800	2,3700	14.579	42.306,05
02/11/2004	2,4500	1,66%	2,5100	2,5100	2,4200	17.898	53.135,32
01/11/2004	2,4100	-0,41%	2,4000	2,4200	2,3800	6.650	19.199,85
29/10/2004	2,4200	1,68%	2,3900	2,4400	2,3700	5.585	16.102,17
27/10/2004	2,3800	-0,83%	2,3800	2,4500	2,3800	5.578	16.090,30
26/10/2004	2,4000	-1,23%	2,4300	2,4400	2,4000	5.768	16.801,80
25/10/2004	2,4300	-1,62%	2,4300	2,4300	2,4300	1.231	3.616,20
22/10/2004	2,4700	-2,37%	2,5100	2,5100	2,4700	689	2.066,28
21/10/2004	2,5300	3,27%	2,4500	2,5300	2,4500	2.434	7.352,20
20/10/2004	2,4500	1,24%	2,4100	2,4500	2,4000	2.979	8.700,40
19/10/2004	2,4200	-1,63%	2,4300	2,4400	2,4200	4.138	1.638,48
18/10/2004	2,4600	0,82%	2,4300	2,4600	2,4200	1.173	3.458,63
15/10/2004	2,4400	0,41%	2,4300	2,4700	2,4100	8.611	25.330,99
14/10/2004	2,4300	-1,62%	2,4800	2,4900	2,4300	5.218	15.571,40
13/10/2004	2,4700	-0,40%	2,4500	2,4800	2,4500	4.165	12.402,78
12/10/2004	2,4800	-0,40%	2,4800	2,4800	2,4700	2.102	6.298,20
11/10/2004	2,4900	0,40%	2,5500	2,5500	2,4800	1.171	3.557,40
08/10/2004	2,4800	-0,40%	2,4900	2,5100	2,4800	2.400	7.259,23
07/10/2004	2,4900	-1,58%	2,5500	2,5700	2,4900	6.738	20.498,65
06/10/2004	2,5300	0,80%	2,4900	2,5300	2,4900	338	1.026,69
05/10/2004	2,5100	0,00%	2,5100	2,5500	2,4800	6.074	18.324,75
04/10/2004	2,5100	-2,33%	2,5500	2,5900	2,5100	2.932	9.029,01
01/10/2004	2,5700	2,39%	2,6900	2,6900	2,4900	1.128	3.422,85
30/9/2004	2,5100	-1,57%	2,5500	2,5500	2,4900	3.552	10.798,28
29/9/2004	2,5500	0,00%	2,5500	2,5700	2,5300	2.062	6.338,60
28/9/2004	2,5500	0,79%	2,5500	2,5500	2,5500	3.625	11.149,60
27/9/2004	2,5300	0,80%	2,5100	2,5500	2,4700	3.577	10.873,71
24/9/2004	2,5100	-0,79%	2,4000	2,5500	2,4000	7.611	22.966,55
23/9/2004	2,5300	-0,78%	2,5500	2,5800	2,4900	5.158	15.755,40
22/9/2004	2,5500	2,41%	2,4900	2,6500	2,4900	8.884	27.358,00
21/9/2004	2,4900	-3,11%	2,4900	2,5700	2,4900	3.405	10.303,20
20/9/2004	2,5700	1,58%	2,5300	2,5800	2,5100	5.232	16.044,65
17/9/2004	2,5300	-1,56%	2,6800	2,6800	2,5300	3.695	11.351,79
16/9/2004	2,5700	0,78%	2,5100	2,5700	2,5100	5.388	16.629,60
15/9/2004	2,5500	2,41%	2,4900	2,5700	2,4900	8.743	26.861,40
14/9/2004	2,4900	0,40%	2,5300	2,5500	2,4800	2.601	7.857,28
13/9/2004	2,4800	0,00%	2,5300	2,5300	2,4800	1.352	4.067,00
10/9/2004	2,4800	1,64%	2,4500	2,4900	2,4500	972	2.910,34
09/9/2004	2,4400	-2,01%	2,4900	2,5500	2,4300	2.504	7.461,60
08/9/2004	2,4900	-2,35%	2,5300	2,5500	2,4900	6.149	18.738,20
07/9/2004	2,5500	2,82%	2,4800	2,5500	2,4800	4.524	13.614,07
06/9/2004	2,4800	0,00%	2,4800	2,5300	2,4500	1.035.259	3.101.619,13
03/9/2004	2,4800	-1,20%	2,4800	2,5300	2,4800	6.349	19.099,00
02/9/2004	2,5100	-3,83%	2,5800	2,5800	2,5100	2.108	6.503,50
01/9/2004	2,6100	-3,69%	2,6100	2,6300	2,6100	1.432	4.522,80
31/8/2004	2,7100	-0,73%	2,6300	2,7100	2,5800	2.173	6.863,40
30/8/2004	2,7300	0,00%	2,7300	2,7300	2,7300		,00
27/8/2004	2,7300	0,00%	2,7100	2,7300	2,6700	240	787,40
26/8/2004	2,7300	0,00%	2,7300	2,7500	2,6800	6.269	20.532,20
25/8/2004	2,7300	4,60%	2,6100	2,7300	2,6100	12.849	41.236,00
24/8/2004	2,6100	0,00%	2,6100	2,6800	2,5500	3.135	9.840,60
23/8/2004	2,6100	5,24%	2,6100	2,6300	2,5700	3.540	11.050,68
20/8/2004	2,4800	0,00%	2,4800	2,5500	2,4800	4.356	13.294,00
19/8/2004	2,4800	2,90%	2,4800	2,4800	2,4800	781	2.340,00
18/8/2004	2,4100	-5,49%	2,4100	2,4900	2,4000	4.968	14.628,50
17/8/2004	2,5500	5,37%	2,4800	2,5700	2,4800	4.397	13.272,00
16/8/2004	2,4200	-3,59%	2,5900	2,5900	2,4200	3.350	10.069,05
12/8/2004	2,5100	-5,28%	2,6500	2,6500	2,4900	44.996	141.411,70
11/8/2004	2,6500	-3,64%	2,7300	2,7800	2,6500	3.024	9.910,60
10/8/2004	2,7500	-1,08%	2,7500	2,7500	2,7500	266	882,76
09/8/2004	2,7800	0,00%	2,7500	2,7800	2,7500	1.211	4.024,20
06/8/2004	2,7800	-1,77%	2,7300	2,7900	2,7100	1.071	3.579,20
05/8/2004	2,8300	0,71%	2,8800	2,8800	2,6900	1.322	4.481,80
04/8/2004	2,8100	0,00%	2,7800	2,8100	2,7800	370	1.251,20
03/8/2004	2,8100	1,08%	2,8300	2,8300	2,8100	701	2.384,00
02/8/2004	2,7800	0,00%	2,7800	2,7800	2,7300	971	3.219,40
30/7/2004	2,7800	-3,47%	2,8600	2,8600	2,7500	1.956	6.614,30
29/7/2004	2,8800	-1,71%	2,8600	2,9300	2,8600	582	2.026,48
28/7/2004	2,9300	2,45%	2,9300	2,9900	2,8900	9.140	32.554,16
27/7/2004	2,8600	7,12%	2,6300	2,8800	2,6100	4.908	15.952,00
26/7/2004	2,6700	0,00%	2,6700	2,7100	2,6100	6.235	20.068,12
23/7/2004	2,6700	1,52%	2,6100	2,7100	2,6100	3.895	12.416,80
22/7/2004	2,6300	-2,95%	2,6700	2,6700	2,5900	858	2.726,42
21/7/2004	2,7100	-0,73%	2,7300	2,7500	2,6800	3.604	11.770,28
20/7/2004	2,7300	-0,73%	2,7500	2,7700	2,7300	1.078	3.571,28
19/7/2004	2,7500	-2,83%	2,8300	2,8300	2,7500	1.928	6.528,70
16/7/2004	2,8300	-2,75%	2,8600	2,9300	2,8100	19.600	67.313,20
15/7/2004	2,9100	-1,36%	2,9500	2,9500	2,8800	1.782	6.256,40
14/7/2004	2,9500	-1,01%	2,9500	2,9500	2,9500	923	3.282,40
13/7/2004	2,9800	-0,33%	2,9500	3,0300	2,9500	2.794	10.108,20
12/7/2004	2,9900	-1,32%	3,0100	3,0900	2,9500	1.727	,00
09/7/2004	3,0300	1,68%	2,9800	3,0900	2,9800	260	947,20
08/7/2004	2,9800	-0,33%	2,9500	3,0400	2,9500	2.126	7.664,10
07/7/2004	2,9900	-1,32%	3,0400	3,1400	2,9800	2.601	9.498,78
06/7/2004	3,0300	-2,88%	3,1200	3,1200	3,0300	3.036	11.270,52
05/7/2004	3,1200	1,30%	3,0900	3,2600	3,0800	3.465	13.215,40
02/7/2004	3,0800	-1,91%	3,1100	3,1100	2,8600	3.755	13.853,60
01/7/2004	3,1400	-0,63%	3,1600	3,1800	3,1200	3.966	15.100,40
30/6/2004	3,1600	-1,56%	3,1800	3,1800	3,1100	1.423	5.387,84
29/6/2004	3,2100	0,00%	3,1100	3,2200	3,1100	4.489	17.262,48
28/6/2004	3,2100	-1,53%	3,1900	3,2400	3,1600	3.646	14.088,50
25/6/2004	3,2600	-0,61%	3,2400	3,2900	3,0800	11.638	45.112,40
24/6/2004	3,2800	1,23%	3,2400	3,3000	3,1400	10.500	40.660,30
23/6/2004	3,2400	-1,82%	3,2400	3,2600	3,1800	6.651	25.947,00
22/6/2004	3,3000	0,00%	3,3000	3,3000	3,2900	10.814	43.160,24
21/6/2004	3,3000	3,45%	3,2200	3,4600	3,2200	9.847	39.126,88
18/6/2004	3,1900	0,95%	3,1400	3,2800	3,1100	8.362	32.173,00
17/6/2004	3,1600	-3,07%	3,3600	3,3800	3,1600	5.298	20.874,20
16/6/2004	3,2600	-2,40%	3,4000	3,4000	3,2200	5.809	23.248,00
15/6/2004	3,3400	3,73%	3,2200	3,4000	3,2200	29.296	118.809,60
14/6/2004	3,2200	-8,52%	3,4900	3,4900	3,2100	24.550	98.727,44
11/6/2004	3,5200	-4,61%	3,6400	3,6400	3,5200	7.514	32.259,40
10/6/2004	3,6900	-1,86%	3,6700	3,7200	3,6400	795	3.540,60
09/6/2004	3,7600	-2,08%	3,7700	3,7700	3,5000	2.211	9.591,28
08/6/2004	3,8400	0,00%	3,8400	3,8400	3,7700	111.866	518.234,20
07/6/2004	3,8400	-0,78%	3,8900	3,8900	3,8400	20.386	94.459,00
04/6/2004	3,8700	0,78%	3,8700	3,8700	3,8400	11.157	51.718,00
03/6/2004	3,8400	-0,26%	3,8400	3,8500	3,8400	22.800	105.643,50
02/6/2004	3,8500	0,00%	3,8400	3,9500	3,8400	11.848	54.983,00
01/6/2004	3,8500	0,00%	3,8400	3,9700	3,8400	62.278	293.605,20
28/5/2004	3,8500	0,26%	3,8500	3,9000	3,8400	22.416	103.881,14
27/5/2004	3,8400	-4,00%	3,9700	3,9700	3,8400	20.147	93.352,44
26/5/2004	4,0000	-0,74%	3,8900	4,0000	3,8900	874	4.123,36
25/5/2004	4,0300	4,95%	3,8400	4,0300	3,8400	881	4.105,60
24/5/2004	3,8400	-0,26%	3,8500	3,8700	3,8400	95.565	442.800,80
21/5/2004	3,8500	0,00%	3,8000	3,8500	3,7700	2.672	12.364,00
20/5/2004	3,8500	0,26%	3,8400	3,8500	3,8200	822	3.811,20
19/5/2004	3,8400	-0,26%	3,8000	3,8500	3,8000	7.891	36.549,28
18/5/2004	3,8500	-1,79%	3,9000	4,0900	3,8500	2.298	10.952,30
17/5/2004	3,9200	2,08%	3,8400	3,9200	3,6600	5.298	23.977,86
14/5/2004	3,8400	-0,26%	3,8400	3,8500	3,8000	31.066	143.861,80
13/5/2004	3,8500	0,26%	3,8400	3,8900	3,8000	7.551	34.986,20
12/5/2004	3,8400	-0,26%	3,8400	3,8700	3,8400	3.570	16.541,04
11/5/2004	3,8500	-1,03%	3,8900	3,8900	3,8400	37.604	174.626,40
10/5/2004	3,8900	-4,42%	4,0000	4,0000	3,8400	16.223	76.145,50
07/5/2004	4,0700	2,52%	3,9700	4,1000	3,9700	475	2.342,80
06/5/2004	3,9700	-3,87%	3,9700	4,1300	3,9500	2.300	11.154,60
05/5/2004	4,1300	-3,28%	4,2700	4,2700	4,1300	3.405	17.165,20
04/5/2004	4,2700	-2,95%	4,3100	4,3300	4,2700	6.721	34.857,80
03/5/2004	4,4000	-2,87%	4,5100	4,5300	4,3100	18.290	97.903,28
30/4/2004	4,5300	-1,52%	4,5100	4,5500	4,4000	14.756	80.200,30
29/4/2004	4,6000	-0,65%	4,5100	4,6000	4,5100	106	581,10
28/4/2004	4,6300	0,00%	4,6300	4,6800	4,6300	68.896	385.241,52
27/4/2004	4,6300	-1,70%	4,7100	4,7100	4,2900	27.420	154.158,66
26/4/2004	4,7100	1,29%	4,6500	4,7600	4,6500	43.929	248.703,40
23/4/2004	4,6500	0,43%	4,5500	4,7000	4,4900	46.543	258.592,80
22/4/2004	4,6300	3,58%	4,4700	4,7100	4,4500	15.223	84.460,60
21/4/2004	4,4700	0,00%	4,4700	4,5500	4,4700	102.310	561.610,00
20/4/2004	4,4700	-0,67%	4,5000	4,5000	4,4700	6.009	32.552,00
19/4/2004	4,5000	0,00%	4,4900	4,6300	4,4900	8.483	46.597,20
16/4/2004	4,5000	-2,81%	4,3900	4,6300	4,3900	3.285	18.189,90
15/4/2004	4,6300	0,00%	4,3100	4,6300	4,3100	60.295	337.096,74
14/4/2004	4,6300	1,31%	4,5500	4,6500	4,5300	3.595	19.829,80
13/4/2004	4,5700	-2,35%	4,5700	4,5700	4,5700	226	1.246,80
08/4/2004	4,6800	3,31%	4,5000	4,6800	4,5000	7.031	39.334,80
07/4/2004	4,5300	0,67%	4,5300	4,5500	4,4700	1.602	8.749,20
06/4/2004	4,5000	-0,66%	4,5500	4,5500	4,4700	4.968	27.157,20
05/4/2004	4,5300	0,89%	4,5700	4,6000	4,5100	3.792	20.784,16
02/4/2004	4,4900	0,00%	4,4700	4,5300	4,4700	10.165	54.970,26
01/4/2004	4,4900	0,00%	4,3700	4,4900	4,3700	6.045	32.481,56
31/3/2004	4,4900	0,00%	4,4900	4,4900	4,4900	4.767	25.799,20
30/3/2004	4,4900	-0,22%	4,3900	4,5100	4,3900	20.632	111.640,80
29/3/2004	4,5000	0,22%	4,5000	4,5100	4,4300	7.515	40.658,04
26/3/2004	4,4900	0,00%	4,5000	4,5000	4,4900	22.478	121.646,20
24/3/2004	4,4900	2,05%	4,4000	4,5000	4,3100	9.174	48.650,60
23/3/2004	4,4000	1,62%	4,3300	4,4000	4,3000	139.354	736.855,28
22/3/2004	4,3300	-3,13%	4,4700	4,4700	4,3000	7.047	37.144,02
19/3/2004	4,4700	-0,89%	4,5100	4,5100	4,3900	2.193	11.836,20
18/3/2004	4,5100	-0,88%	4,5500	4,5500	4,4700	5.118	27.895,40
17/3/2004	4,5500	0,00%	4,5500	4,5500	4,5300	3.550	19.458,00
16/3/2004	4,5500	0,44%	4,5500	4,5700	4,4900	221.257	1.214.798,40
15/3/2004	4,5300	-1,09%	4,5500	4,5700	4,5100	54.074	296.908,80
12/3/2004	4,5800	0,66%	4,5300	4,5800	4,5300	44.320	243.373,00
11/3/2004	4,5500	0,00%	4,5100	4,5500	4,5000	249.711	1.371.020,70
10/3/2004	4,5500	0,44%	4,5300	4,5700	4,5300	3.229	17.703,30
09/3/2004	4,5300	0,44%	4,5300	4,5300	4,5100	5.048	27.608,20
08/3/2004	4,5100	0,22%	4,5500	4,5500	4,5000	3.017	16.500,48
05/3/2004	4,5000	-0,66%	4,5300	4,5300	4,4700	14.181	77.002,00
04/3/2004	4,5300	0,00%	4,5300	4,5300	4,5100	4.877	26.656,34
03/3/2004	4,5300	-0,44%	4,5500	4,5500	4,5300	12.010	65.832,04
02/3/2004	4,5500	0,00%	4,5500	4,6000	4,5500	4.517	24.986,00
01/3/2004	4,5500	0,00%	4,5500	4,5800	4,5500	3.821	20.983,50
27/2/2004	4,5500	0,00%	4,6100	4,6100	4,5300	4.727	25.956,60
26/2/2004	4,5500	1,34%	4,5500	4,5700	4,5100	18.068	99.218,00
25/2/2004	4,4900	0,45%	4,4700	4,6300	4,4700	17.562	94.822,40
24/2/2004	4,4700	-1,76%	4,5500	4,5500	4,4000	11.113	59.757,46
20/2/2004	4,5500	-1,30%	4,6100	4,6100	4,5500	1.778	9.785,08
19/2/2004	4,6100	-1,28%	4,5700	4,6300	4,4500	3.105	17.091,94
18/2/2004	4,6700	-1,89%	4,7100	4,7100	4,6000	1.412	7.951,40
17/2/2004	4,7600	-0,42%	4,5800	4,8000	4,5800	714	4.073,80
16/2/2004	4,7800	0,00%	4,7800	4,8000	4,5700	1.568	9.035,76
13/2/2004	4,7800	3,24%	4,6300	4,7800	4,4100	270	1.511,80
12/2/2004	4,6300	-3,14%	4,7800	4,8600	4,4700	10.511	60.708,98
11/2/2004	4,7800	6,22%	4,5000	4,7800	4,4100	9.768	53.895,20
10/2/2004	4,5000	-1,53%	4,2500	4,5300	4,2500	6.804	,00
09/2/2004	4,5700	-5,97%	4,8800	4,8800	4,5700	5.306	29.997,80
06/2/2004	4,8600	0,00%	4,7300	4,8600	4,7300	1.953	11.315,16
05/2/2004	4,8600	2,10%	4,7300	4,8600	4,7300	3.245	18.639,20
04/2/2004	4,7600	-2,86%	4,6000	4,9300	4,6000	2.952	17.070,00
03/2/2004	4,9000	0,00%	4,8600	4,9000	4,8000	966	5.659,90
02/2/2004	4,9000	-0,81%	4,8100	4,9400	4,8100	3.179	18.914,60
30/1/2004	4,9400	0,00%	4,9300	5,0400	4,9300	7.751	46.612,92
29/1/2004	4,9400	-3,14%	4,9600	4,9600	4,9100	7.224	43.176,32
28/1/2004	5,1000	-0,39%	5,0400	5,1200	5,0300	1.862	11.389,40
27/1/2004	5,1200	-1,16%	5,1200	5,1400	5,1200	8.701	53.892,76
26/1/2004	5,1800	0,39%	5,1600	5,1800	5,1200	68.942	429.415,36
23/1/2004	5,1600	-0,77%	5,1200	5,1800	5,1000	7.868	48.791,76
22/1/2004	5,2000	3,79%	5,0600	5,3800	5,0300	41.174	253.517,30
21/1/2004	5,0100	0,00%	4,9600	5,0300	4,9600	5.617	33.875,60
20/1/2004	5,0100	0,00%	5,0100	5,0100	4,9800	13.567	81.957,74
19/1/2004	5,0100	1,01%	4,9600	5,0300	4,9300	12.242	73.760,20
16/1/2004	4,9600	0,00%	4,9600	4,9600	4,9100	52.271	312.748,80
15/1/2004	4,9600	0,40%	4,9300	5,0100	4,9300	43.060	258.037,80
14/1/2004	4,9400	2,28%	4,8300	5,0300	4,8000	36.326	216.213,36
13/1/2004	4,8300	2,55%	4,7100	4,8600	4,7100	30.641	178.403,30
12/1/2004	4,7100	-0,84%	4,7100	4,7800	4,6700	23.542	134.834,10
09/1/2004	4,7500	0,85%	4,7100	4,7500	4,6300	17.987	102.420,98
08/1/2004	4,7100	0,00%	4,7100	4,8000	4,6800	15.347	87.791,50
07/1/2004	4,7100	0,86%	4,7100	4,8000	4,7000	7.111	40.774,20
05/1/2004	4,6700	0,86%	4,7300	4,7300	4,6700	3.411	19.335,92
02/1/2004	4,6300	1,76%	4,5800	4,6800	4,5800	8.362	46.851,80
31/12/2003	4,5500	0,89%	4,3300	4,5500	4,3300	6.445	35.013,70
30/12/2003	4,5100	0,22%	4,4700	4,5100	4,4700	6.149	33.415,60
29/12/2003	4,5000	0,00%	4,4900	4,5000	4,4700	2.329	12.614,28
24/12/2003	4,5000	0,67%	4,3900	4,5100	4,3900	515	2.783,12
23/12/2003	4,4700	0,00%	4,5100	4,5100	4,4500	4.891	,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.%