Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/1/2005	2549,4200	0,28%	2547,7900	2601,0000	2539,4600	7.893.475	,00
28/1/2005	2542,3500	1,60%	2506,4600	2552,0300	2498,5700	6.554.050	,00
27/1/2005	2502,2400	0,37%	2497,3500	2509,0700	2477,2800	6.045.216	,00
26/1/2005	2492,9100	0,91%	2468,6600	2493,6800	2459,5300	4.719.592	,00
25/1/2005	2470,4700	0,57%	2451,7700	2473,3100	2451,7700	6.426.578	,00
24/1/2005	2456,5400	1,32%	2417,9200	2457,4200	2417,9200	4.939.710	,00
21/1/2005	2424,5100	0,60%	2412,7300	2445,6700	2408,1900	7.364.623	,00
20/1/2005	2410,1300	1,16%	2377,2200	2410,5500	2374,7300	4.913.005	,00
19/1/2005	2382,5300	1,16%	2359,8200	2383,7900	2357,7700	3.689.440	,00
18/1/2005	2355,1400	-1,52%	2386,6600	2394,1300	2351,8400	4.624.208	,00
17/1/2005	2391,5500	-0,41%	2409,0800	2413,7400	2387,5700	5.363.075	,00
14/1/2005	2401,4900	0,04%	2398,4300	2417,4100	2394,3600	5.796.309	,00
13/1/2005	2400,5700	0,03%	2390,4800	2407,1400	2386,5400	4.371.216	,00
12/1/2005	2399,8000	0,67%	2375,1300	2407,4800	2375,1300	4.266.461	,00
11/1/2005	2383,8300	-0,70%	2401,5700	2404,0800	2358,7100	3.836.185	,00
10/1/2005	2400,7000	0,63%	2393,7700	2406,3400	2377,7200	5.468.102	,00
07/1/2005	2385,7500	1,88%	2348,4300	2397,4200	2348,3900	6.375.772	,00
05/1/2005	2341,6600	-0,22%	2344,3600	2350,1500	2328,6400	3.063.691	,00
04/1/2005	2346,9100	0,95%	2316,8100	2347,5700	2309,4700	4.458.714	,00
03/1/2005	2324,7300	0,64%	2311,3500	2331,4700	2309,8500	2.989.966	,00
31/12/2004	2309,9100	0,53%	2297,0000	2309,9100	2290,0500	2.057.255	,00
30/12/2004	2297,7900	-0,74%	2307,5600	2318,4600	2290,8500	3.697.510	,00
29/12/2004	2314,8800	0,56%	2301,0300	2314,8800	2297,5000	3.119.899	,00
28/12/2004	2301,9700	-0,13%	2304,1500	2308,6900	2294,7000	2.719.550	,00
27/12/2004	2304,8600	1,29%	2278,4900	2304,8600	2274,0100	2.661.921	,00
24/12/2004	2275,4400	0,24%	2267,9900	2275,4400	2261,7200	2.116.858	,00
23/12/2004	2270,0500	-0,31%	2273,7000	2281,7900	2266,8100	2.206.990	,00
22/12/2004	2277,1800	0,43%	2273,0600	2279,4100	2270,0300	654.643	,00
21/12/2004	2267,3600	0,05%	2264,2500	2269,2300	2258,8300	528.346	,00
20/12/2004	2266,1300	0,40%	2261,6700	2268,2100	2249,0700	552.101	,00
17/12/2004	2256,9900	-1,72%	2294,8400	2298,8700	2256,9900	632.489	,00
16/12/2004	2296,4000	1,09%	2272,1100	2296,4600	2270,4300	517.984	,00
15/12/2004	2271,7400	-0,30%	2276,8200	2278,5500	2254,9200	639.266	,00
14/12/2004	2278,6900	-1,48%	2311,4700	2325,1100	2274,3000	835.635	,00
13/12/2004	2312,9900	0,51%	2291,9900	2320,0700	2291,9900	525.371	,00
10/12/2004	2301,2100	-0,22%	2313,4800	2323,0700	2292,8700	810.460	,00
09/12/2004	2306,3900	-1,17%	2335,4700	2338,9900	2302,2100	1.158.583	,00
08/12/2004	2333,7700	0,47%	2314,5900	2336,9500	2310,9000	1.665.232	,00
07/12/2004	2322,7400	1,99%	2278,1000	2324,8800	2278,1000	1.347.680	,00
06/12/2004	2277,4600	0,48%	2266,2500	2283,3500	2257,3000	690.907	,00
03/12/2004	2266,6100	-0,04%	2271,8700	2286,2000	2262,0800	790.192	,00
02/12/2004	2267,5900	2,15%	2227,2300	2268,6800	2227,2300	886.008	,00
01/12/2004	2219,9300	0,76%	2201,2600	2219,9300	2192,7600	496.011	,00
30/11/2004	2203,1600	-0,16%	2210,1900	2217,3900	2197,8800	822.739	,00
29/11/2004	2206,6100	1,35%	2179,4600	2206,6100	2179,4600	771.856	,00
26/11/2004	2177,2900	0,30%	2173,7500	2188,3300	2161,2700	561.665	,00
25/11/2004	2170,8700	1,42%	2141,6000	2172,6100	2140,0500	538.985	,00
24/11/2004	2140,5500	0,12%	2136,9400	2150,3600	2133,2500	647.495	,00
23/11/2004	2137,9900	-0,68%	2153,2300	2162,9100	2131,7400	653.619	,00
22/11/2004	2152,6200	-1,45%	2184,2100	2184,2100	2149,1700	601.929	,00
19/11/2004	2184,2100	-0,69%	2197,2400	2206,2000	2178,6100	692.464	,00
18/11/2004	2199,4900	-0,25%	2199,4700	2214,0400	2191,6000	994.322	,00
17/11/2004	2205,0200	0,82%	2181,6200	2206,0100	2181,6200	971.070	,00
16/11/2004	2187,0000	-0,71%	2203,1100	2203,9200	2178,6500	627.912	,00
15/11/2004	2202,5300	0,21%	2197,3000	2203,9400	2191,7400	707.132	,00
12/11/2004	2197,9500	-0,04%	2205,7600	2216,3700	2190,3500	1.107.141	,00
11/11/2004	2198,8800	1,75%	2157,0200	2198,8800	2154,0600	1.218.364	,00
10/11/2004	2161,0700	1,12%	2138,4200	2161,0700	2134,3800	952.142	,00
09/11/2004	2137,1200	0,06%	2136,3400	2143,0000	2124,5100	717.748	,00
08/11/2004	2135,7400	0,36%	2117,2400	2135,7400	2113,4000	1.197.560	,00
05/11/2004	2128,1800	1,66%	2091,6200	2128,1800	2091,6200	1.881.442	,00
04/11/2004	2093,3500	1,09%	2064,5200	2093,3500	2057,7400	1.596.063	,00
03/11/2004	2070,7300	0,47%	2061,6900	2070,7300	2047,4000	634.820	,00
02/11/2004	2061,1000	1,35%	2034,8700	2061,1000	2032,7500	1.008.211	,00
01/11/2004	2033,6000	0,25%	2026,9700	2036,2800	2026,9200	422.724	,00
29/10/2004	2028,6100	0,90%	2007,8900	2033,1100	2004,1500	379.826	,00
27/10/2004	2010,6100	-0,64%	2019,1200	2021,0700	2005,0100	350.562	,00
26/10/2004	2023,5700	0,38%	2013,3400	2027,1600	2013,2100	434.546	,00
25/10/2004	2015,8200	-1,35%	2027,8400	2030,1600	2010,3800	358.983	,00
22/10/2004	2043,3100	-0,34%	2043,7600	2057,0500	2031,8100	612.077	,00
21/10/2004	2050,2400	2,23%	2012,8600	2050,2400	2012,8600	973.936	,00
20/10/2004	2005,5500	1,11%	1975,3900	2006,4000	1969,5500	544.729	,00
19/10/2004	1983,4800	0,25%	1978,0700	1987,1400	1978,0700	311.237	,00
18/10/2004	1978,6300	-0,61%	1989,9900	1991,8400	1973,4400	852.291	,00
15/10/2004	1990,7100	0,29%	1984,7700	1991,8200	1976,3900	922.164	,00
14/10/2004	1985,0000	0,60%	1969,3500	1988,5100	1961,4400	637.532	,00
13/10/2004	1973,0900	0,01%	1972,1900	1973,2600	1961,9900	278.724	,00
12/10/2004	1972,8400	-1,07%	1989,4700	1990,3600	1969,2300	325.798	,00
11/10/2004	1994,1100	0,01%	1990,8500	1994,1100	1982,3500	223.176	,00
08/10/2004	1993,9400	-0,42%	2001,5900	2001,7500	1985,3100	379.395	,00
07/10/2004	2002,3700	1,14%	1980,3600	2002,3700	1979,6400	491.793	,00
06/10/2004	1979,8800	0,28%	1972,6900	1981,6900	1955,1400	617.462	,00
05/10/2004	1974,3000	0,13%	1970,3500	1982,7500	1965,9400	807.130	,00
04/10/2004	1971,8100	1,40%	1948,1300	1972,1100	1948,1300	411.748	,00
01/10/2004	1944,5000	0,51%	1934,4400	1944,5000	1927,9900	308.715	,00
30/9/2004	1934,6700	-0,60%	1947,2900	1947,2900	1925,8400	294.428	,00
29/9/2004	1946,4200	0,78%	1932,0400	1950,1500	1931,8800	305.002	,00
28/9/2004	1931,2900	0,85%	1909,7600	1931,2900	1903,6600	341.199	,00
27/9/2004	1915,1000	-1,12%	1930,9900	1931,5700	1910,7600	708.665	,00
24/9/2004	1936,8700	-0,50%	1944,1200	1945,6800	1930,9200	502.890	,00
23/9/2004	1946,6400	-0,63%	1947,8300	1950,2400	1940,8300	401.196	,00
22/9/2004	1958,9500	-0,36%	1961,7800	1967,8200	1955,3500	317.472	,00
21/9/2004	1965,9400	-0,10%	1964,0400	1973,0100	1961,0800	452.876	,00
20/9/2004	1967,8200	0,16%	1965,4600	1970,5700	1959,5600	406.195	,00
17/9/2004	1964,6500	-0,05%	1964,1700	1975,9600	1961,3100	600.945	,00
16/9/2004	1965,5800	-0,28%	1967,4200	1969,7300	1960,5900	645.889	,00
15/9/2004	1971,1000	0,46%	1960,3900	1974,0500	1956,5500	379.997	,00
14/9/2004	1962,0700	-0,36%	1963,8500	1965,1700	1954,3100	761.022	,00
13/9/2004	1969,1800	-0,08%	1972,1800	1985,3000	1966,6400	554.154	,00
10/9/2004	1970,7300	0,05%	1968,1000	1976,6300	1967,2900	514.479	,00
09/9/2004	1969,7500	-0,32%	1974,1000	1974,1000	1961,8100	287.372	,00
08/9/2004	1976,1700	-0,96%	1987,8800	1992,8400	1971,9400	319.141	,00
07/9/2004	1995,2300	0,13%	1989,9500	1995,2300	1974,9400	371.942	,00
06/9/2004	1992,5600	0,38%	1981,3600	1993,3700	1975,1200	1.283.815	,00
03/9/2004	1985,0800	0,05%	1980,2300	1987,3900	1975,3900	395.316	,00
02/9/2004	1984,1800	0,46%	1973,7700	1985,2400	1968,4400	429.854	,00
01/9/2004	1975,0200	-0,25%	1979,0200	1986,1500	1970,7300	556.349	,00
31/8/2004	1980,0000	-0,52%	1981,1500	1982,2600	1968,6600	392.744	,00
30/8/2004	1990,4400	-0,80%	2001,5400	2005,8400	1986,2700	156.913	,00
27/8/2004	2006,4000	0,22%	1994,8300	2008,5500	1993,6300	254.809	,00
26/8/2004	2001,9800	0,63%	1988,9200	2001,9800	1988,9200	247.419	,00
25/8/2004	1989,5200	1,10%	1968,4300	1990,2000	1968,4300	259.243	,00
24/8/2004	1967,8100	0,77%	1948,3100	1969,6900	1946,9200	214.142	,00
23/8/2004	1952,8100	0,45%	1941,8900	1954,8100	1940,5100	285.634	,00
20/8/2004	1944,1100	-1,10%	1961,4600	1963,1500	1939,1100	547.198	,00
19/8/2004	1965,6400	0,04%	1967,4500	1979,0300	1961,9500	988.557	,00
18/8/2004	1964,8800	-1,24%	1989,2100	1990,5400	1959,0700	237.301	,00
17/8/2004	1989,6100	0,40%	1980,1100	1993,4300	1979,4500	280.146	,00
16/8/2004	1981,6500	-1,19%	1999,0600	2003,1600	1976,3900	206.052	,00
12/8/2004	2005,4600	-0,57%	2016,6200	2018,5900	1995,1100	421.107	,00
11/8/2004	2016,9600	0,25%	2010,4900	2019,6900	2002,1200	334.402	,00
10/8/2004	2011,8400	-0,25%	2013,7100	2028,9700	2007,7200	309.236	,00
09/8/2004	2016,8600	0,48%	2005,3600	2016,8600	1998,6800	432.845	,00
06/8/2004	2007,2200	-0,25%	1999,5600	2018,6700	1986,6600	407.140	,00
05/8/2004	2012,3200	0,14%	2011,6200	2019,1500	2004,1500	313.164	,00
04/8/2004	2009,5900	-1,06%	2025,1700	2025,3900	2000,3400	305.199	,00
03/8/2004	2031,0300	0,53%	2018,8700	2031,0300	2017,8200	483.690	,00
02/8/2004	2020,3700	-0,41%	2022,4200	2029,3500	2005,4800	500.604	,00
30/7/2004	2028,6000	-1,16%	2052,0500	2054,2300	2025,4100	421.394	,00
29/7/2004	2052,4700	0,69%	2041,6300	2058,1600	2034,7400	504.135	,00
28/7/2004	2038,3200	0,86%	2035,6000	2064,0900	2030,4000	1.102.325	,00
27/7/2004	2020,8700	2,89%	1964,7400	2021,3300	1964,7400	943.093	,00
26/7/2004	1964,1900	-0,33%	1964,1500	1983,9700	1959,2800	333.532	,00
23/7/2004	1970,7300	0,09%	1964,1500	1971,7200	1960,4500	386.598	,00
22/7/2004	1969,0500	-1,81%	2000,6100	2000,6100	1962,5000	1.552.701	,00
21/7/2004	2005,4000	-0,47%	2011,2700	2019,2900	2002,0800	379.447	,00
20/7/2004	2014,9700	-0,81%	2018,2000	2020,9100	2010,5800	883.448	,00
19/7/2004	2031,4600	-0,28%	2037,7900	2038,5200	2022,3600	552.548	,00
16/7/2004	2037,2200	-0,10%	2041,4500	2045,3400	2030,3500	323.358	,00
15/7/2004	2039,3600	-0,32%	2045,7600	2053,4600	2029,1300	269.823	,00
14/7/2004	2045,9800	-0,68%	2056,8100	2056,8100	2040,7300	250.003	,00
13/7/2004	2059,9100	0,09%	2065,2900	2070,8400	2051,3100	427.582	,00
12/7/2004	2057,9800	0,17%	2053,5100	2060,5300	2047,4600		,00
09/7/2004	2054,5200	0,94%	2033,6700	2054,5200	2030,9200	443.587	,00
08/7/2004	2035,4400	-0,23%	2031,4100	2037,9700	2029,4300	459.614	,00
07/7/2004	2040,1800	-0,04%	2042,8400	2053,0500	2034,6300	343.198	,00
06/7/2004	2040,9800	-0,02%	2035,3400	2040,9800	2026,9800	376.515	,00
05/7/2004	2041,3000	-0,22%	2042,2000	2045,0800	2029,9900	742.601	,00
02/7/2004	2045,7900	-0,09%	2049,9700	2050,6500	2030,8100	302.406	,00
01/7/2004	2047,7300	0,21%	2049,3000	2059,9600	2041,3200	429.808	,00
30/6/2004	2043,4300	-0,16%	2046,7300	2053,3200	2032,1100	2.313.318	,00
29/6/2004	2046,6200	-0,21%	2049,9000	2059,3300	2032,9100	451.681	,00
28/6/2004	2050,9000	1,37%	2022,7400	2052,7900	2020,8400	564.703	,00
25/6/2004	2023,2300	-1,53%	2048,8400	2052,8500	2015,6000	458.519	,00
24/6/2004	2054,6800	-0,83%	2074,5900	2086,4200	2043,2900	2.606.200	,00
23/6/2004	2071,8100	-0,63%	2081,3900	2088,8200	2068,0000	419.669	,00
22/6/2004	2084,9000	-0,50%	2092,6500	2100,1500	2080,3300	483.544	,00
21/6/2004	2095,4600	-1,44%	2125,2300	2131,7300	2090,6000	463.460	,00
18/6/2004	2125,9900	0,43%	2110,1700	2127,8500	2100,9200	2.676.631	,00
17/6/2004	2116,8200	-0,94%	2140,6700	2140,7100	2110,1600	534.588	,00
16/6/2004	2137,0000	0,20%	2129,1000	2147,1300	2129,1000	1.082.517	,00
15/6/2004	2132,7800	0,14%	2123,8100	2139,6400	2123,5200	740.447	,00
14/6/2004	2129,8000	-0,95%	2138,3900	2143,9100	2125,1500	2.380.349	,00
11/6/2004	2150,2600	-0,45%	2160,1300	2161,3800	2145,0900	503.141	,00
10/6/2004	2159,9500	-0,10%	2159,5600	2166,5900	2151,2800	478.648	,00
09/6/2004	2162,2200	-0,09%	2163,0600	2174,5600	2157,0600	769.401	,00
08/6/2004	2164,2700	-0,22%	2167,5900	2175,0400	2160,2500	566.422	,00
07/6/2004	2169,0900	-0,74%	2189,8400	2195,8900	2164,8200	706.004	,00
04/6/2004	2185,3600	0,04%	2183,1500	2195,1500	2177,1100	979.374	,00
03/6/2004	2184,4500	-0,48%	2190,6300	2192,8300	2177,9300	711.815	,00
02/6/2004	2195,0100	-0,10%	2199,6700	2212,6000	2184,3100	720.632	,00
01/6/2004	2197,3000	1,40%	2166,7900	2202,8000	2160,5100	1.787.507	,00
28/5/2004	2166,9700	0,34%	2165,3900	2171,3900	2155,4900	1.787.718	,00
27/5/2004	2159,6600	0,27%	2157,8500	2171,6300	2144,6300	706.598	,00
26/5/2004	2153,7400	1,25%	2141,0500	2154,6200	2138,0000	666.867	,00
25/5/2004	2127,0500	-0,53%	2133,0700	2133,4700	2116,9500	543.646	,00
24/5/2004	2138,3600	0,14%	2137,7300	2159,4000	2134,0500	1.111.581	,00
21/5/2004	2135,3900	-0,33%	2147,6800	2164,1200	2128,7000	605.103	,00
20/5/2004	2142,4600	-0,70%	2150,0900	2151,2700	2136,1800	699.102	,00
19/5/2004	2157,5500	-0,17%	2165,1800	2174,2700	2155,3600	676.758	,00
18/5/2004	2161,2000	-0,09%	2165,5600	2176,8700	2150,9200	695.036	,00
17/5/2004	2163,1100	-1,58%	2180,0300	2180,0300	2148,6400	611.134	,00
14/5/2004	2197,7300	-0,51%	2207,0400	2217,3800	2183,0400	598.595	,00
13/5/2004	2208,9600	0,66%	2191,1100	2216,9100	2191,1100	691.940	,00
12/5/2004	2194,4200	-0,17%	2201,2500	2209,1300	2188,1400	918.242	,00
11/5/2004	2198,1600	1,28%	2181,1700	2201,1700	2176,9400	863.334	,00
10/5/2004	2170,4300	-1,64%	2181,8500	2181,8500	2160,0200	779.066	,00
07/5/2004	2206,5800	-0,02%	2204,6900	2213,6600	2183,8600	860.503	,00
06/5/2004	2207,0900	-0,76%	2222,1600	2231,1900	2204,4700	708.008	,00
05/5/2004	2224,1000	-1,79%	2251,0100	2258,8000	2214,5300	1.280.050	,00
04/5/2004	2264,7000	-1,26%	2290,2300	2292,0000	2262,4000	719.669	,00
03/5/2004	2293,6500	0,19%	2270,9800	2295,9600	2270,9800	650.268	,00
30/4/2004	2289,3400	-0,99%	2305,9300	2311,2200	2278,4400	785.651	,00
29/4/2004	2312,2000	-1,03%	2322,1700	2328,4400	2305,6800	1.073.281	,00
28/4/2004	2336,2600	0,78%	2312,8700	2336,2600	2312,8700	970.238	,00
27/4/2004	2318,0700	-0,48%	2326,9000	2331,5400	2309,3600	627.201	,00
26/4/2004	2329,3000	-0,22%	2328,8200	2335,7500	2321,0400	527.755	,00
23/4/2004	2334,3700	0,28%	2338,1600	2359,7500	2326,0700	1.065.935	,00
22/4/2004	2327,8700	1,21%	2301,2400	2330,6400	2300,1700	1.225.943	,00
21/4/2004	2300,1400	0,18%	2285,5500	2301,2400	2277,2400	830.526	,00
20/4/2004	2295,9500	0,57%	2289,6200	2299,9600	2284,9000	566.507	,00
19/4/2004	2283,0300	-1,34%	2315,4700	2318,0400	2277,9400	568.475	,00
16/4/2004	2314,1500	1,37%	2283,2500	2314,1500	2282,5600	784.408	,00
15/4/2004	2282,8400	-0,20%	2285,5100	2298,4500	2278,0100	694.549	,00
14/4/2004	2287,5200	-1,28%	2290,9400	2293,7500	2278,8500	469.253	,00
13/4/2004	2317,2600	0,82%	2302,7800	2320,5200	2302,7800	466.671	,00
08/4/2004	2298,3800	1,06%	2279,8700	2298,3800	2279,8700	559.089	,00
07/4/2004	2274,3300	0,38%	2268,2800	2277,0600	2259,5400	458.149	,00
06/4/2004	2265,8000	0,01%	2265,6900	2285,5300	2255,6000	736.931	,00
05/4/2004	2265,6200	1,54%	2239,5500	2265,6200	2239,0900	463.079	,00
02/4/2004	2231,3000	0,23%	2229,4000	2247,4600	2226,2300	590.081	,00
01/4/2004	2226,1800	-0,41%	2230,4600	2246,7300	2217,8600	659.218	,00
31/3/2004	2235,4200	0,04%	2225,8900	2252,0700	2224,1100	591.810	,00
30/3/2004	2234,4600	-0,59%	2251,0400	2261,0800	2227,6700	1.046.570	,00
29/3/2004	2247,6100	2,65%	2201,0300	2247,6100	2189,5100	907.967	,00
26/3/2004	2189,5000	3,01%	2150,8400	2193,2200	2150,8400	799.503	,00
24/3/2004	2125,5400	0,62%	2122,1800	2133,9800	2100,8000	859.035	,00
23/3/2004	2112,3700	2,32%	2064,3200	2114,4300	2048,1700	1.275.553	,00
22/3/2004	2064,4800	-4,78%	2140,1100	2140,1100	2053,5700	1.532.916	,00
19/3/2004	2168,1400	-1,40%	2200,0300	2208,0800	2156,3400	1.394.157	,00
18/3/2004	2199,0100	-1,82%	2237,0700	2239,0600	2192,6300	797.555	,00
17/3/2004	2239,6600	0,18%	2241,1200	2256,0600	2232,8400	614.334	,00
16/3/2004	2235,6400	0,30%	2230,2700	2242,1500	2191,7000	1.228.668	,00
15/3/2004	2228,9300	-2,31%	2281,1200	2281,1200	2221,7800	860.218	,00
12/3/2004	2281,5300	0,44%	2252,4600	2289,4000	2248,2900	976.951	,00
11/3/2004	2271,4800	-2,76%	2305,3500	2305,3500	2243,8400	1.711.237	,00
10/3/2004	2336,0000	-0,24%	2340,4000	2353,2200	2323,6700	620.012	,00
09/3/2004	2341,6500	-1,88%	2391,0400	2392,1400	2335,5700	634.110	,00
08/3/2004	2386,4700	-0,25%	2425,1100	2438,6500	2377,3900	886.060	,00
05/3/2004	2392,4600	-0,01%	2398,1300	2422,5500	2388,4100	7.449.797	,00
04/3/2004	2392,8000	1,04%	2365,9400	2392,9300	2365,9400	813.942	,00
03/3/2004	2368,0600	-0,34%	2378,1100	2378,3300	2352,7300	1.058.513	,00
02/3/2004	2376,2300	-0,24%	2387,1300	2391,7700	2367,0000	1.567.972	,00
01/3/2004	2381,8400	-0,12%	2395,4800	2405,6200	2373,0400	3.388.224	,00
27/2/2004	2384,8000	1,39%	2361,4300	2385,9100	2361,4300	910.442	,00
26/2/2004	2352,1300	1,81%	2312,0500	2357,7700	2301,9400	534.421	,00
25/2/2004	2310,4100	-0,49%	2319,8200	2333,1700	2295,5300	933.826	,00
24/2/2004	2321,8000	-3,04%	2388,0200	2393,2600	2320,0400	801.140	,00
20/2/2004	2394,6200	-0,81%	2408,3500	2419,6400	2389,3600	598.277	,00
19/2/2004	2414,2500	-1,28%	2442,2300	2454,7300	2404,6800	960.035	,00
18/2/2004	2445,6200	-0,33%	2456,8500	2460,3700	2439,4700	801.016	,00
17/2/2004	2453,7000	-0,71%	2467,5000	2484,1000	2447,7000	630.058	,00
16/2/2004	2471,2000	-0,78%	2492,1000	2492,8000	2464,6000	446.694	,00
13/2/2004	2490,7000	0,18%	2492,7000	2496,9000	2475,6000	632.187	,00
12/2/2004	2486,2000	0,63%	2481,6000	2495,3000	2474,1000	1.027.773	,00
11/2/2004	2470,6000	1,49%	2441,6000	2473,4000	2440,3000	775.503	,00
10/2/2004	2434,3000	0,31%	2419,1000	2436,8000	2397,2000	691.706	,00
09/2/2004	2426,7000	-1,96%	2480,2000	2495,5000	2421,0000	688.396	,00
06/2/2004	2475,3000	-1,11%	2511,7000	2518,1000	2465,7000	829.661	,00
05/2/2004	2503,1000	1,00%	2483,8000	2503,2000	2483,0000	789.781	,00
04/2/2004	2478,4000	-0,82%	2489,8000	2513,1000	2472,8000	719.960	,00
03/2/2004	2498,9000	-1,73%	2533,7000	2534,0000	2494,2000	677.900	,00
02/2/2004	2542,9000	-0,48%	2558,0000	2577,1000	2538,8000	975.873	,00
30/1/2004	2555,1000	1,15%	2534,5000	2571,4000	2534,5000	2.152.160	,00
29/1/2004	2526,1000	-0,36%	2511,3000	2533,2000	2489,9000	1.433.331	,00
28/1/2004	2535,1000	-1,79%	2573,5000	2574,6000	2528,4000	1.253.101	,00
27/1/2004	2581,2000	0,21%	2567,5000	2600,7000	2564,8000	1.065.738	,00
26/1/2004	2575,9000	-3,27%	2629,1000	2631,4000	2566,9000	1.698.581	,00
23/1/2004	2663,1000	-0,21%	2661,2000	2669,1000	2641,4000	1.215.682	,00
22/1/2004	2668,7000	-0,01%	2677,7000	2698,0000	2655,5000	2.343.939	,00
21/1/2004	2669,0000	2,23%	2609,9000	2669,0000	2602,5000	2.301.125	,00
20/1/2004	2610,8000	-1,43%	2645,0000	2657,9000	2604,6000	2.101.192	,00
19/1/2004	2648,6000	0,66%	2644,8000	2680,9000	2638,1000	2.452.107	,00
16/1/2004	2631,2000	0,76%	2611,4000	2631,2000	2599,2000	1.745.148	,00
15/1/2004	2611,3000	-0,23%	2613,2000	2654,1000	2603,9000	3.705.675	,00
14/1/2004	2617,3000	1,10%	2592,1000	2617,3000	2572,5000	2.214.900	,00
13/1/2004	2588,7000	2,32%	2532,8000	2596,9000	2532,8000	2.528.982	,00
12/1/2004	2530,0000	0,28%	2517,3000	2535,7000	2493,5000	1.196.644	,00
09/1/2004	2522,9000	-0,42%	2529,7000	2547,4000	2515,6000	1.895.802	,00
08/1/2004	2533,6000	0,43%	2525,6000	2548,3000	2505,3000	2.470.420	,00
07/1/2004	2522,7000	1,33%	2494,5000	2535,2000	2487,6000	2.521.166	,00
05/1/2004	2489,7000	1,32%	2458,5000	2491,9000	2458,5000	16.330.101	,00
02/1/2004	2457,3000	3,37%	2379,3000	2460,1000	2379,3000	3.432.804	,00
31/12/2003	2377,1000	0,32%	2372,0000	2381,4000	2363,6000	2.062.131	,00
30/12/2003	2369,4000	1,65%	2329,3000	2369,4000	2329,3000	2.596.800	,00
29/12/2003	2330,9000	-0,09%	2326,4000	2341,0000	2321,2000	883.217	,00
24/12/2003	2332,9000	-0,08%	2332,7000	2336,4000	2323,0000	421.826	,00
23/12/2003	2334,8000	-0,38%	2341,2000	2343,5000	2324,5000	990.148	,00
22/12/2003	2343,6000	-0,25%	2346,4000	2357,3000	2342,0000	758.287	,00
19/12/2003	2349,4000	1,00%	2326,6000	2349,8000	2326,6000	722.258	,00
18/12/2003	2326,2000	0,30%	2318,4000	2327,0000	2308,0000	2.254.618	,00
17/12/2003	2319,2000	-0,06%	2318,7000	2329,1000	2292,0000	1.468.779	,00
16/12/2003	2320,6000	-1,39%	2346,7000	2351,8000	2316,5000	1.492.437	,00
15/12/2003	2353,2000	0,11%	2367,5000	2374,8000	2330,9000	1.901.104	,00
12/12/2003	2350,7000	0,10%	2352,6000	2365,3000	2347,5000	1.033.416	,00
11/12/2003	2348,3000	0,12%	2345,9000	2355,4000	2341,1000	1.015.363	,00
10/12/2003	2345,5000	-0,24%	2348,2000	2353,8000	2337,8000	1.887.836	,00
09/12/2003	2351,2000	0,98%	2330,0000	2351,2000	2330,0000	791.626	,00
08/12/2003	2328,3000	-0,69%	2338,5000	2338,5000	2317,1000	665.336	,00
05/12/2003	2344,5000	-0,41%	2353,9000	2361,4000	2340,6000	981.861	,00
04/12/2003	2354,2000	0,35%	2343,0000	2367,9000	2335,5000	2.346.150	,00
03/12/2003	2346,0000	0,62%	2327,4000	2347,9000	2314,4000	1.609.889	,00
02/12/2003	2331,5000	0,38%	2324,8000	2341,4000	2319,6000	1.248.674	,00
01/12/2003	2322,6000	-0,10%	2330,3000	2339,3000	2318,2000	611.744	,00
28/11/2003	2325,0000	-0,04%	2327,7000	2332,1000	2309,3000	560.262	,00
27/11/2003	2326,0000	0,51%	2320,8000	2336,2000	2315,9000	936.336	,00
26/11/2003	2314,2000	0,37%	2307,5000	2320,1000	2301,1000	3.394.342	,00
25/11/2003	2305,6000	0,88%	2290,1000	2307,1000	2290,1000	2.032.285	,00
24/11/2003	2285,6000	0,66%	2274,5000	2289,8000	2274,5000	770.052	,00
21/11/2003	2270,7000	0,00%	2258,6000	2274,3000	2254,1000	875.950	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%