Συνεχης ενημερωση

NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)

1,6000 €

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
30/11/2004	2,8300	-1,39%	2,8600	2,8600	2,8300	6.260	,00
29/11/2004	2,8700	-4,33%	2,8500	2,9500	2,8400	10.270	,00
26/11/2004	3,0000	2,74%	2,9400	3,0000	2,9400	1.150	,00
25/11/2004	2,9200	1,74%	2,8700	2,9700	2,8300	1.461	,00
24/11/2004	2,8700	-3,04%	2,8400	2,8900	2,8400	555	,00
23/11/2004	2,9600	-1,33%	2,8600	2,9600	2,8600	122	,00
22/11/2004	3,0000	2,04%	2,8500	3,0000	2,8400	1.280	,00
19/11/2004	2,9400	-3,29%	3,0000	3,0400	2,9300	2.227	,00
18/11/2004	3,0400	4,11%	2,9600	3,0400	2,9600	1.980	,00
17/11/2004	2,9200	0,34%	2,9000	2,9200	2,8600	4.320	,00
16/11/2004	2,9100	-0,68%	2,9200	2,9200	2,8600	1.450	,00
15/11/2004	2,9300	1,03%	2,8200	2,9300	2,8200	2.120	,00
12/11/2004	2,9000	-2,68%	2,9800	2,9800	2,9000	492	,00
11/11/2004	2,9800	-0,67%	2,8900	2,9800	2,8800	1.852	,00
10/11/2004	3,0000	4,17%	2,9100	3,0000	2,8600	6.271	,00
09/11/2004	2,8800	-1,37%	2,9000	2,9100	2,8800	1.000	,00
08/11/2004	2,9200	-13,61%	3,1000	3,1400	2,7800	33.341	,00
05/11/2004	3,3800	6,96%	3,0000	3,3800	2,9800	11.210	,00
04/11/2004	3,1600	10,88%	2,6800	3,1800	2,6800	13.940	,00
03/11/2004	2,8500	5,95%	2,6900	2,8800	2,6900	2.270	,00
02/11/2004	2,6900	5,49%	2,5500	2,6900	2,5500	1.905	,00
01/11/2004	2,5500	-2,67%	2,4000	2,6700	2,4000	6.465	,00
29/10/2004	2,6200	3,15%	2,5000	2,6200	2,5000	283	,00
27/10/2004	2,5400	-1,17%	2,4700	2,5400	2,4200	3.050	,00
26/10/2004	2,5700	-4,81%	2,5300	2,6400	2,5000	2.058	,00
25/10/2004	2,7000	-2,53%	2,6000	2,7100	2,5900	943	,00
22/10/2004	2,7700	-3,15%	2,5700	2,7700	2,5700	470	,00
21/10/2004	2,8600	10,42%	2,5900	2,8800	2,5900	1.800	,00
20/10/2004	2,5900	4,44%	2,4600	2,5900	2,4600	385	,00
19/10/2004	2,4800	-0,80%	2,4400	2,4800	2,4400	2.495	,00
18/10/2004	2,5000	-0,79%	2,5000	2,5000	2,5000	250	,00
15/10/2004	2,5200	0,00%	2,4300	2,5200	2,4300	255	,00
14/10/2004	2,5200	0,00%	2,5200	2,5200	2,4400	3.199	,00
13/10/2004	2,5200	0,00%	2,5200	2,5200	2,5200	1.150	,00
12/10/2004	2,5200	-2,70%	2,5300	2,5300	2,3900	1.343	,00
11/10/2004	2,5900	0,00%	2,4500	2,5900	2,4500	5.640	,00
08/10/2004	2,5900	0,00%	2,5900	2,5900	2,5100	1.330	,00
07/10/2004	2,5900	0,00%	2,5900	2,5900	2,5900		,00
06/10/2004	2,5900	1,17%	2,5900	2,5900	2,5900	100	,00
05/10/2004	2,5600	4,07%	2,4400	2,5600	2,4400	208	,00
04/10/2004	2,4600	-7,17%	2,4400	2,5900	2,4200	3.566	,00
01/10/2004	2,6500	7,29%	2,5900	2,6500	2,5900	800	,00
30/9/2004	2,4700	-1,20%	2,4000	2,4700	2,4000	1.150	,00
29/9/2004	2,5000	-1,96%	2,3600	2,5100	2,3600	2.210	,00
28/9/2004	2,5500	4,94%	2,4000	2,5500	2,3600	1.100	,00
27/9/2004	2,4300	-6,18%	2,5400	2,5400	2,3900	7.112	,00
24/9/2004	2,5900	-2,26%	2,6500	2,6900	2,5900	794	,00
23/9/2004	2,6500	-3,64%	2,7400	2,7400	2,6500	1.780	,00
22/9/2004	2,7500	-3,51%	2,7200	2,7900	2,7200	1.723	,00
21/9/2004	2,8500	0,00%	2,8500	2,8500	2,8500		,00
20/9/2004	2,8500	-1,72%	2,8500	2,8500	2,7500	990	,00
17/9/2004	2,9000	-0,68%	2,9000	2,9000	2,9000	226	,00
16/9/2004	2,9200	0,00%	2,9200	2,9200	2,9200		,00
15/9/2004	2,9200	2,46%	2,8500	2,9200	2,8500	724	,00
14/9/2004	2,8500	-1,72%	2,8500	2,8500	2,8500	104	,00
13/9/2004	2,9000	0,00%	2,9000	2,9000	2,9000		,00
10/9/2004	2,9000	1,05%	2,9500	2,9500	2,8700	3.434	,00
09/9/2004	2,8700	0,00%	2,8700	2,8700	2,8700	10	,00
08/9/2004	2,8700	3,99%	2,7000	2,8700	2,7000	580	,00
07/9/2004	2,7600	-0,72%	2,7300	2,7600	2,6800	3.520	,00
06/9/2004	2,7800	-1,07%	2,8100	2,8100	2,7700	1.320	,00
03/9/2004	2,8100	0,00%	2,8100	2,8100	2,8100		,00
02/9/2004	2,8100	-4,42%	2,8500	2,8500	2,8100	450	,00
01/9/2004	2,9400	0,68%	2,9400	2,9400	2,9400	100	,00
31/8/2004	2,9200	0,00%	2,8600	2,9200	2,8500	2.020	,00
30/8/2004	2,9200	0,69%	2,8100	2,9200	2,8100	50	,00
27/8/2004	2,9000	0,00%	2,9000	2,9000	2,9000		,00
26/8/2004	2,9000	-1,69%	2,9000	2,9000	2,9000	2.970	,00
25/8/2004	2,9500	1,72%	2,9000	2,9500	2,9000	1.800	,00
24/8/2004	2,9000	0,00%	2,9000	2,9000	2,9000		,00
23/8/2004	2,9000	0,00%	2,9000	2,9000	2,9000	380	,00
20/8/2004	2,9000	-3,33%	2,9000	2,9000	2,9000	145	,00
19/8/2004	3,0000	0,67%	3,0000	3,0000	3,0000	14.480	,00
18/8/2004	2,9800	0,68%	2,9200	2,9800	2,8000	966	,00
17/8/2004	2,9600	0,00%	2,9200	2,9600	2,9200	1.000	,00
16/8/2004	2,9600	0,00%	2,9600	2,9600	2,9600		,00
12/8/2004	2,9600	0,00%	2,8300	2,9700	2,7900	1.220	,00
11/8/2004	2,9600	0,00%	2,9600	2,9600	2,9600	130	,00
10/8/2004	2,9600	0,00%	2,9600	2,9600	2,9600		,00
09/8/2004	2,9600	1,02%	2,7700	2,9600	2,7700	40	,00
06/8/2004	2,9300	-0,68%	2,9400	2,9400	2,9300	3.000	,00
05/8/2004	2,9500	0,00%	2,9700	2,9700	2,9400	2.210	,00
04/8/2004	2,9500	-0,34%	2,9000	2,9700	2,9000	2.800	,00
03/8/2004	2,9600	-0,67%	2,9800	3,0000	2,9600	1.050	,00
02/8/2004	2,9800	0,00%	2,9700	2,9800	2,9300	181	,00
30/7/2004	2,9800	0,00%	2,9000	2,9800	2,9000	1.060	,00
29/7/2004	2,9800	-0,67%	2,9600	3,0000	2,9600	915	,00
28/7/2004	3,0000	0,67%	3,0000	3,0000	3,0000	300	,00
27/7/2004	2,9800	0,68%	2,9900	2,9900	2,9200	610	,00
26/7/2004	2,9600	2,07%	2,9000	2,9600	2,8700	2.690	,00
23/7/2004	2,9000	1,75%	2,8500	2,9000	2,8400	2.300	,00
22/7/2004	2,8500	-0,35%	2,9000	2,9400	2,8500	1.010	,00
21/7/2004	2,8600	0,00%	2,8500	2,8700	2,8500	850	,00
20/7/2004	2,8600	-2,72%	2,9300	2,9300	2,8600	682	,00
19/7/2004	2,9400	1,38%	2,9400	2,9400	2,9400	100	,00
16/7/2004	2,9000	-1,36%	2,8100	2,9300	2,8000	2.970	,00
15/7/2004	2,9400	-0,34%	2,7600	2,9400	2,7500	4.350	,00
14/7/2004	2,9500	-0,34%	2,9000	2,9500	2,9000	3.860	,00
13/7/2004	2,9600	-1,33%	2,9000	2,9600	2,9000	1.203	,00
12/7/2004	3,0000	1,01%	3,0000	3,0000	2,8100	2.450	,00
09/7/2004	2,9700	1,02%	2,9800	3,0600	2,8700	4.890	,00
08/7/2004	2,9400	4,26%	2,8300	2,9400	2,8300	1.435	,00
07/7/2004	2,8200	0,71%	2,7400	2,8200	2,7400	3.110	,00
06/7/2004	2,8000	1,45%	2,6800	2,8000	2,6800	1.780	,00
05/7/2004	2,7600	-0,36%	2,7600	2,7600	2,7600	300	,00
02/7/2004	2,7700	2,97%	2,6300	2,7700	2,6200	2.011	,00
01/7/2004	2,6900	2,67%	2,6900	2,6900	2,6900	240	,00
30/6/2004	2,6200	-1,87%	2,6700	2,6800	2,6000	4.190	,00
29/6/2004	2,6700	0,00%	2,6800	2,6800	2,6700	750	,00
28/6/2004	2,6700	-3,61%	2,6700	2,6700	2,6700	22	,00
25/6/2004	2,7700	4,92%	2,7600	2,7700	2,7600	1.000	,00
24/6/2004	2,6400	-3,65%	2,6700	2,6700	2,6200	2.500	,00
23/6/2004	2,7400	3,79%	2,6800	2,7400	2,6600	1.210	,00
22/6/2004	2,6400	-2,58%	2,6700	2,6700	2,6400	857	,00
21/6/2004	2,7100	-0,73%	2,7100	2,7300	2,7100	4.190	,00
18/6/2004	2,7300	-1,44%	2,7100	2,7300	2,7100	1.022	,00
17/6/2004	2,7700	0,36%	2,7200	2,7700	2,7200	2.200	,00
16/6/2004	2,7600	2,99%	2,7600	2,8000	2,7600	1.820	,00
15/6/2004	2,6800	-1,11%	2,7100	2,8900	2,6700	7.605	,00
14/6/2004	2,7100	-0,73%	2,6900	2,7100	2,6700	7.430	,00
11/6/2004	2,7300	1,11%	2,7000	2,7900	2,7000	3.737	,00
10/6/2004	2,7000	1,12%	2,6700	2,7300	2,6500	22.312	,00
09/6/2004	2,6700	-6,32%	2,8000	2,8000	2,6700	5.780	,00
08/6/2004	2,8500	-4,04%	2,9000	2,9000	2,8500	2.300	,00
07/6/2004	2,9700	-0,67%	2,9900	2,9900	2,9600	890	,00
04/6/2004	2,9900	0,00%	2,9900	2,9900	2,9900	3	,00
03/6/2004	2,9900	-0,99%	2,9100	3,0000	2,9100	340	,00
02/6/2004	3,0200	0,00%	3,0600	3,0600	2,8600	2.240	,00
01/6/2004	3,0200	2,72%	3,0200	3,0400	3,0200	33.058	,00
28/5/2004	2,9400	2,08%	2,7300	2,9400	2,7100	1.857	,00
27/5/2004	2,8800	2,86%	2,8200	2,8800	2,8200	980	,00
26/5/2004	2,8000	1,45%	2,7000	2,8100	2,5000	950	,00
25/5/2004	2,7600	-1,43%	2,7300	2,7600	2,7000	1.310	,00
24/5/2004	2,8000	-1,75%	2,8000	2,8000	2,8000	400	,00
21/5/2004	2,8500	-1,04%	2,9000	2,9000	2,7600	3.850	,00
20/5/2004	2,8800	0,00%	2,8100	2,8800	2,8000	1.000	,00
19/5/2004	2,8800	2,13%	2,8600	2,8800	2,8200	1.300	,00
18/5/2004	2,8200	-1,74%	2,8600	2,8900	2,8200	1.530	,00
17/5/2004	2,8700	-1,71%	2,8500	2,8700	2,8500	1.280	,00
14/5/2004	2,9200	0,69%	2,9200	2,9200	2,9200	58	,00
13/5/2004	2,9000	0,35%	2,9000	2,9000	2,9000	91	,00
12/5/2004	2,8900	0,00%	3,0200	3,0200	2,8900	1.100	,00
11/5/2004	2,8900	1,40%	2,8900	2,9000	2,8900	1.712	,00
10/5/2004	2,8500	-5,00%	2,9500	2,9500	2,8500	1.712	,00
07/5/2004	3,0000	1,35%	2,9600	3,0000	2,9500	916	,00
06/5/2004	2,9600	-2,63%	2,9800	2,9800	2,9600	840	,00
05/5/2004	3,0400	-0,65%	3,0200	3,0400	2,9800	900	,00
04/5/2004	3,0600	0,66%	3,0400	3,1200	2,9900	1.705	,00
03/5/2004	3,0400	-0,65%	3,0600	3,0800	2,8800	1.260	,00
30/4/2004	3,0600	0,00%	3,0600	3,0800	3,0200	3.580	,00
29/4/2004	3,0600	-0,65%	3,0800	3,0800	3,0000	3.483	,00
28/4/2004	3,0800	-0,65%	3,1800	3,2000	3,0800	2.010	,00
27/4/2004	3,1000	0,00%	3,0800	3,1000	3,0400	480	,00
26/4/2004	3,1000	-0,64%	3,1800	3,1800	3,1000	1.350	,00
23/4/2004	3,1200	-3,11%	3,2600	3,2600	3,1000	897	,00
22/4/2004	3,2200	1,26%	3,2200	3,2200	3,1000	444	,00
21/4/2004	3,1800	-0,62%	3,1400	3,2000	3,0800	3.645	,00
20/4/2004	3,2000	3,90%	3,0200	3,2400	3,0200	1.811	,00
19/4/2004	3,0800	-2,53%	3,0800	3,0800	3,0800	300	,00
16/4/2004	3,1600	-0,63%	3,1600	3,1600	3,0800	3.262	,00
15/4/2004	3,1800	3,92%	3,0600	3,1800	3,0600	6.220	,00
14/4/2004	3,0600	-0,65%	3,0400	3,0800	3,0400	2.066	,00
13/4/2004	3,0800	-0,65%	3,2000	3,2000	3,0000	3.850	,00
08/4/2004	3,1000	0,65%	3,1000	3,1400	3,0800	11.202	,00
07/4/2004	3,0800	-1,91%	3,0800	3,2600	3,0800	10.539	,00
06/4/2004	3,1400	0,00%	3,1200	3,2600	3,1200	2.450	,00
05/4/2004	3,1400	-1,26%	3,3000	3,3000	3,1200	2.755	,00
02/4/2004	3,1800	0,63%	3,1600	3,3200	3,1600	14.700	,00
01/4/2004	3,1600	-0,63%	3,1800	3,1800	3,0600	1.470	,00
31/3/2004	3,1800	1,27%	3,1800	3,1800	3,0400	2.460	,00
30/3/2004	3,1400	1,95%	3,0000	3,1400	3,0000	2.039	,00
29/3/2004	3,0800	2,67%	3,0800	3,1600	2,8700	4.828	,00
26/3/2004	3,0000	7,14%	2,9000	3,0000	2,9000	4.900	,00
24/3/2004	2,8000	-0,71%	2,8500	2,8600	2,8000	1.790	,00
23/3/2004	2,8200	1,81%	2,7700	2,8600	2,7700	8.572	,00
22/3/2004	2,7700	-6,10%	2,9200	2,9200	2,7400	6.599	,00
19/3/2004	2,9500	-0,34%	2,9600	3,0200	2,9300	3.430	,00
18/3/2004	2,9600	-5,13%	3,0600	3,1000	2,9600	2.550	,00
17/3/2004	3,1200	0,00%	3,1200	3,1800	3,1000	2.878	,00
16/3/2004	3,1200	0,65%	3,1600	3,1800	3,0400	2.970	,00
15/3/2004	3,1000	-3,73%	3,1200	3,2200	3,0800	4.340	,00
12/3/2004	3,2200	-0,62%	3,1800	3,2800	3,1200	6.420	,00
11/3/2004	3,2400	-5,26%	3,3200	3,3800	3,1800	8.590	,00
10/3/2004	3,4200	1,18%	3,3800	3,4200	3,3000	5.130	,00
09/3/2004	3,3800	-1,17%	3,3600	3,4400	3,3600	20.300	,00
08/3/2004	3,4200	-2,29%	3,6600	3,6600	3,4200	3.370	,00
05/3/2004	3,5000	4,17%	3,3600	3,6200	3,3600	9.902	,00
04/3/2004	3,3600	1,82%	3,3800	3,3800	3,3200	630	,00
03/3/2004	3,3000	-2,37%	3,3600	3,3600	3,3000	2.734	,00
02/3/2004	3,3800	0,60%	3,4400	3,4400	3,2800	1.150	,00
01/3/2004	3,3600	1,82%	3,2200	3,3600	3,2200	22.983	,00
27/2/2004	3,3000	-1,20%	3,4000	3,4000	3,2800	10.480	,00
26/2/2004	3,3400	3,09%	3,2400	3,3400	3,2400	6.210	,00
25/2/2004	3,2400	0,62%	3,1800	3,2600	3,1800	18.900	,00
24/2/2004	3,2200	-3,01%	3,3200	3,3200	3,1800	11.670	,00
20/2/2004	3,3200	1,22%	3,2000	3,3400	3,1800	23.100	,00
19/2/2004	3,2800	-4,65%	3,4200	3,4200	3,2800	6.360	,00
18/2/2004	3,4400	7,50%	3,2400	3,4600	3,2400	28.540	,00
17/2/2004	3,2000	3,23%	3,1600	3,2200	3,1000	26.632	,00
16/2/2004	3,1000	0,00%	3,1000	3,2000	3,1000	8.500	,00
13/2/2004	3,1000	-3,13%	3,0200	3,2000	2,9800	16.730	,00
12/2/2004	3,2000	14,29%	2,8800	3,3000	2,8400	41.610	,00
11/2/2004	2,8000	1,08%	2,5800	2,8000	2,5800	3.329	,00
10/2/2004	2,7700	-6,73%	2,7600	2,8000	2,7600	1.427	,00
09/2/2004	2,9700	0,00%	2,9700	2,9700	2,9700		,00
06/2/2004	2,9700	0,00%	2,9700	2,9700	2,9700		,00
05/2/2004	2,9700	3,13%	2,8800	2,9700	2,7500	4.237	,00
04/2/2004	2,8800	-3,03%	2,8900	2,8900	2,8800	545	,00
03/2/2004	2,9700	2,77%	2,8300	2,9700	2,7600	2.566	,00
02/2/2004	2,8900	-1,70%	2,9200	2,9200	2,7600	2.660	,00
30/1/2004	2,9400	5,00%	2,7600	2,9400	2,7600	2.185	,00
29/1/2004	2,8000	0,00%	2,7700	2,8000	2,7700	300	,00
28/1/2004	2,8000	0,00%	2,7700	2,8000	2,7400	1.400	,00
27/1/2004	2,8000	0,00%	2,8000	2,8500	2,8000	3.500	,00
26/1/2004	2,8000	-3,45%	2,8600	2,8600	2,8000	1.030	,00
23/1/2004	2,9000	-0,68%	2,9200	2,9200	2,8800	605	,00
22/1/2004	2,9200	-0,34%	2,9200	2,9200	2,8500	4.280	,00
21/1/2004	2,9300	4,27%	2,8000	2,9500	2,7000	6.310	,00
20/1/2004	2,8100	-3,44%	2,9000	2,9100	2,8100	3.750	,00
19/1/2004	2,9100	0,34%	3,0000	3,0000	2,9100	1.752	,00
16/1/2004	2,9000	0,00%	2,8900	2,9000	2,8800	2.580	,00
15/1/2004	2,9000	0,00%	2,9100	2,9300	2,8900	2.990	,00
14/1/2004	2,9000	-1,02%	2,9400	3,0000	2,8900	4.402	,00
13/1/2004	2,9300	2,09%	2,8700	2,9400	2,8500	5.170	,00
12/1/2004	2,8700	-3,04%	2,8700	2,8700	2,8700	105	,00
09/1/2004	2,9600	-3,27%	3,1200	3,1200	2,9600	3.021	,00
08/1/2004	3,0600	3,73%	2,9400	3,0600	2,9000	3.931	,00
07/1/2004	2,9500	0,68%	2,9300	2,9800	2,9100	5.745	,00
05/1/2004	2,9300	1,74%	2,9300	3,0000	2,9200	2.826	,00
02/1/2004	2,8800	2,86%	2,7900	2,9700	2,7900	2.159	,00
31/12/2003	2,8000	-2,10%	2,8400	2,8400	2,8000	1.720	,00
30/12/2003	2,8600	1,78%	2,6600	2,8600	2,6600	2.765	,00
29/12/2003	2,8100	-3,10%	2,8900	2,8900	2,6900	1.103	,00
24/12/2003	2,9000	0,69%	2,7500	2,9000	2,7500	110	,00
23/12/2003	2,8800	1,05%	2,8800	2,8800	2,8800	206	,00
22/12/2003	2,8500	1,79%	2,8300	2,9600	2,8300	4.401.230	,00
19/12/2003	2,8000	2,56%	2,6500	2,8000	2,6500	1.200	,00
18/12/2003	2,7300	1,11%	2,7400	2,7400	2,6100	2.050	,00
17/12/2003	2,7000	0,00%	2,6800	2,7000	2,6800	3.250	,00
16/12/2003	2,7000	-2,53%	2,7200	2,7700	2,7000	830	,00
15/12/2003	2,7700	-1,07%	2,8000	2,8000	2,7000	2.960	,00
12/12/2003	2,8000	0,36%	2,7900	2,8000	2,7000	540	,00
11/12/2003	2,7900	0,00%	2,7900	2,8200	2,7900	1.100	,00
10/12/2003	2,7900	1,82%	2,7400	2,7900	2,6300	2.520	,00
09/12/2003	2,7400	-2,14%	2,8200	2,8600	2,7000	5.562	,00
08/12/2003	2,8000	-1,75%	2,7700	2,8000	2,7600	1.333	,00
05/12/2003	2,8500	1,79%	2,8500	2,8500	2,8500	500	,00
04/12/2003	2,8000	-2,78%	2,8800	2,8800	2,8000	743	,00
03/12/2003	2,8800	0,00%	2,8800	2,8800	2,7400	1.101	,00
02/12/2003	2,8800	2,86%	2,7300	2,8800	2,7300	260	,00
01/12/2003	2,8000	-3,78%	2,8000	2,8000	2,8000	800	,00
28/11/2003	2,9100	-2,35%	2,9000	2,9400	2,8300	821	,00
27/11/2003	2,9800	5,67%	2,8200	2,9800	2,7400	3.980	,00
26/11/2003	2,8200	-1,40%	2,8000	2,8200	2,8000	902	,00
25/11/2003	2,8600	5,93%	2,7100	2,8600	2,7100	513	,00
24/11/2003	2,7000	0,00%	2,7000	2,7100	2,6400	4.441	,00
21/11/2003	2,7000	-2,17%	2,7200	2,7800	2,7000	2.100	,00
20/11/2003	2,7600	-2,13%	2,9000	2,9000	2,7300	4.420	,00
19/11/2003	2,8200	-1,05%	2,8000	2,8500	2,7200	3.390	,00
18/11/2003	2,8500	-1,72%	2,8500	2,8900	2,7600	2.173	,00
17/11/2003	2,9000	-3,33%	2,9200	2,9900	2,8700	6.180	,00
14/11/2003	3,0000	-2,60%	3,0400	3,1000	3,0000	3.957	,00
13/11/2003	3,0800	-4,94%	3,2000	3,2200	3,0800	2.580	,00
12/11/2003	3,2400	-1,82%	3,2800	3,2800	3,2400	530	,00
11/11/2003	3,3000	-1,79%	3,3000	3,3000	3,3000	200	,00
10/11/2003	3,3600	0,00%	3,3400	3,3600	3,3400	320	,00
07/11/2003	3,3600	1,20%	3,3600	3,3800	3,2200	6.282	,00
06/11/2003	3,3200	1,22%	3,3000	3,3600	3,3000	3.866	,00
05/11/2003	3,2800	0,00%	3,1800	3,2800	3,1800	1.761	,00
04/11/2003	3,2800	-0,61%	3,2000	3,3000	3,2000	192	,00
03/11/2003	3,3000	1,23%	3,2400	3,3000	3,1600	2.380	,00
31/10/2003	3,2600	0,62%	3,1600	3,2600	3,1400	3.100	,00
30/10/2003	3,2400	1,89%	3,2000	3,2400	3,2000	880	,00
29/10/2003	3,1800	1,92%	3,1200	3,1800	3,1200	1.157	,00
27/10/2003	3,1200	-1,27%	3,1200	3,1200	3,1200	200	,00
24/10/2003	3,1600	4,64%	3,1600	3,1800	2,9800	1.950	,00
23/10/2003	3,0200	-6,21%	3,0600	3,1600	3,0200	5.350	,00
22/10/2003	3,2200	-3,01%	3,2200	3,2200	3,2200	250	,00
21/10/2003	3,3200	1,84%	3,2600	3,3400	3,2200	2.191	,00
20/10/2003	3,2600	-0,61%	3,2000	3,2800	3,2000	210	,00
17/10/2003	3,2800	-0,61%	3,3000	3,3000	3,2200	1.715	,00
16/10/2003	3,3000	0,00%	3,3000	3,3000	3,2800	240	,00
15/10/2003	3,3000	0,00%	3,3000	3,3000	3,3000	596	,00
14/10/2003	3,3000	-1,79%	3,3400	3,3400	3,3000	150	,00
13/10/2003	3,3600	-3,45%	3,3800	3,3800	3,3600	96	,00
10/10/2003	3,4800	1,75%	3,4000	3,4800	3,3800	550	,00
09/10/2003	3,4200	1,18%	3,2600	3,4200	3,2600	782	,00
08/10/2003	3,3800	0,60%	3,3800	3,3800	3,2600	880	,00
07/10/2003	3,3600	-1,75%	3,4800	3,4800	3,2200	1.770	,00
06/10/2003	3,4200	3,64%	3,3200	3,4200	3,3200	4.680	,00
03/10/2003	3,3000	1,85%	3,2400	3,3800	3,1600	12.930	,00
02/10/2003	3,2400	0,62%	3,2200	3,3200	3,1200	4.373	,00
01/10/2003	3,2200	-5,29%	3,4000	3,4000	3,0800	2.349	,00
30/9/2003	3,4000	8,97%	3,1200	3,4000	3,0800	9.000	,00
29/9/2003	3,1200	-2,50%	3,0400	3,1600	3,0400	822	,00
26/9/2003	3,2000	0,00%	3,1800	3,2400	3,0400	10.940	,00
25/9/2003	3,2000	-4,19%	3,2400	3,4200	3,1600	4.630	,00
24/9/2003	3,3400	-1,76%	3,3800	3,5000	3,2400	4.250	,00
23/9/2003	3,4000	-2,30%	3,2200	3,4000	3,2200	7.450	,00
22/9/2003	3,4800	0,00%	3,4000	3,4800	3,2600	910	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%