Συνεχης ενημερωση

ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)

0,1800 €

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
07/6/2004	12,3100	-1,36%	12,5900	12,5900	12,1400	3.762	46.389,74
04/6/2004	12,4800	0,00%	12,7600	12,8600	12,3100	9.104	114.156,38
03/6/2004	12,4800	-2,19%	12,5900	12,8600	12,4800	3.038	38.393,00
02/6/2004	12,7600	0,00%	12,6500	13,2000	12,6500	10.254	132.452,10
01/6/2004	12,7600	2,82%	12,4100	13,0300	12,2400	18.757	240.214,72
28/5/2004	12,4100	1,39%	12,2400	12,5900	12,2400	170.411	2.121.708,86
27/5/2004	12,2400	-0,57%	12,2400	12,8600	12,0700	25.778	319.576,50
26/5/2004	12,3100	-0,81%	12,5900	12,5900	12,2400	6.074	75.298,85
25/5/2004	12,4100	-1,90%	12,4100	12,5900	12,0700	90.607	1.125.940,64
24/5/2004	12,6500	-1,63%	12,8600	12,8600	12,6500	3.411	43.463,70
21/5/2004	12,8600	0,00%	12,8600	12,9300	12,3100	62.676	795.913,61
20/5/2004	12,8600	-2,58%	12,8600	13,2000	12,4100	17.679	225.764,31
19/5/2004	13,2000	0,00%	13,2700	13,6200	12,7600	17.916	235.806,68
18/5/2004	13,2000	-0,53%	13,2700	13,3800	12,9300	6.799	89.652,61
17/5/2004	13,2700	-2,07%	13,0300	13,3800	12,7600	14.600	189.721,48
14/5/2004	13,5500	-0,51%	13,7200	13,7900	12,9300	9.587	127.193,44
13/5/2004	13,6200	-0,73%	13,5500	13,7200	13,3800	4.851	65.735,80
12/5/2004	13,7200	-0,51%	13,7200	13,7900	13,3800	2.833	38.357,80
11/5/2004	13,7900	5,83%	13,0300	13,7900	12,9300	106.967	1.471.077,47
10/5/2004	13,0300	-5,51%	13,2700	13,4500	12,8600	31.425	411.299,68
07/5/2004	13,7900	4,47%	12,8600	13,8900	12,8600	17.310	233.792,67
06/5/2004	13,2000	2,64%	12,3100	13,2700	12,2400	38.946	494.283,16
05/5/2004	12,8600	-3,89%	13,1000	13,4500	12,4100	9.417	121.638,67
04/5/2004	13,3800	-1,76%	13,4500	13,6200	13,2700	3.002	40.179,90
03/5/2004	13,6200	-1,23%	13,6200	13,7200	13,5500	6.858	93.865,71
30/4/2004	13,7900	-1,22%	13,9600	13,9600	13,6200	158.058	2.195.638,49
29/4/2004	13,9600	1,23%	13,5500	14,0600	13,4500	17.551	243.122,07
28/4/2004	13,7900	-1,22%	13,9600	14,0600	13,6200	6.138	85.345,13
27/4/2004	13,9600	-1,20%	14,1300	14,1300	13,6200	4.155	57.379,46
26/4/2004	14,1300	-0,77%	14,2400	14,2400	13,6200	8.575	120.310,18
23/4/2004	14,2400	0,78%	14,1300	14,4100	13,8900	120.412	1.716.466,87
22/4/2004	14,1300	0,50%	13,6200	14,1300	13,6200	17.383	243.178,81
21/4/2004	14,0600	0,00%	13,7200	14,0600	13,5500	8.046	110.732,97
20/4/2004	14,0600	-0,50%	14,1300	14,2400	13,7200	7.164	100.362,38
19/4/2004	14,1300	0,00%	14,1300	14,1300	13,7200	3.723	51.902,51
16/4/2004	14,1300	0,50%	13,7900	14,1300	13,7900	6.366	89.354,94
15/4/2004	14,0600	0,00%	13,9600	14,1300	13,7200	9.341	129.573,75
14/4/2004	14,0600	-1,68%	13,9600	14,2400	13,7900	106.049	1.491.829,99
13/4/2004	14,3000	1,20%	14,3000	14,3000	13,7900	12.936	182.253,16
08/4/2004	14,1300	1,22%	13,9600	14,2400	13,9600	5.699	80.630,85
07/4/2004	13,9600	2,50%	13,3800	14,1300	13,3800	22.328	309.241,04
06/4/2004	13,6200	-1,23%	13,7900	14,0600	13,4500	4.311	59.507,14
05/4/2004	13,7900	1,77%	13,8900	13,9600	13,3800	11.234	153.902,82
02/4/2004	13,5500	-1,24%	13,5500	13,9600	13,2700	6.208	84.863,10
01/4/2004	13,7200	0,73%	13,6200	13,7900	13,2700	8.476	114.580,64
31/3/2004	13,6200	0,00%	13,6200	13,7200	13,3800	99.871	1.367.444,50
30/3/2004	13,6200	0,52%	13,6200	13,8900	13,2000	65.710	894.728,49
29/3/2004	13,5500	6,19%	12,5900	13,5500	12,4100	14.113	187.898,82
26/3/2004	12,7600	3,66%	12,5900	12,9300	12,4800	8.966	114.377,70
24/3/2004	12,3100	-0,81%	12,4100	12,6500	12,0700	10.290	127.463,09
23/3/2004	12,4100	4,29%	11,9000	12,4100	11,4500	46.982	575.549,81
22/3/2004	11,9000	-15,78%	13,2700	13,4500	11,7300	45.897	581.024,26
19/3/2004	14,1300	-2,42%	14,2400	14,3000	13,5500	53.597	750.176,12
18/3/2004	14,4800	0,00%	14,4800	14,4800	13,5500	51.160	735.646,79
17/3/2004	14,4800	0,00%	14,4800	14,6800	14,1300	4.913	71.155,10
16/3/2004	14,4800	0,00%	14,5800	14,6800	13,9600	15.802	227.212,80
15/3/2004	14,4800	-3,66%	14,8600	14,9200	14,2400	7.585	110.267,38
12/3/2004	15,0300	0,00%	14,4800	15,2700	14,4100	89.590	1.342.218,50
11/3/2004	15,0300	0,00%	14,4800	15,2700	13,7200	69.147	1.016.448,90
10/3/2004	15,0300	0,74%	14,8600	15,3700	14,5800	18.874	281.499,54
09/3/2004	14,9200	-2,93%	15,3700	15,5400	14,9200	6.770	102.449,34
08/3/2004	15,3700	-1,09%	16,2300	16,4000	15,2000	16.520	261.906,83
05/3/2004	15,5400	-0,45%	15,7800	16,0600	15,3700	18.905	299.353,71
04/3/2004	15,6100	4,62%	15,1000	15,7100	14,7500	11.215	169.761,96
03/3/2004	14,9200	-1,19%	15,1000	15,1000	14,7500	5.518	82.044,81
02/3/2004	15,1000	0,00%	15,3700	15,3700	14,9200	6.399	96.384,96
01/3/2004	15,1000	-1,76%	15,6100	15,7100	15,0300	11.756	181.128,37
27/2/2004	15,3700	2,26%	15,5400	15,6100	15,1000	147.472	2.267.199,36
26/2/2004	15,0300	3,80%	14,7500	15,3700	14,4800	16.818	254.067,06
25/2/2004	14,4800	0,00%	14,2400	15,2700	14,2400	17.920	263.260,93
24/2/2004	14,4800	-8,24%	15,3700	15,3700	14,1300	128.249	1.876.012,58
20/2/2004	15,7800	0,00%	15,3700	15,7800	15,1000	8.732	135.435,20
19/2/2004	15,7800	-2,17%	16,1300	16,1300	15,3700	11.281	178.967,54
18/2/2004	16,1300	1,07%	15,8900	16,5700	15,8900	11.325	184.627,29
17/2/2004	15,9600	-3,68%	16,3000	16,5700	15,8900	23.113	373.106,89
16/2/2004	16,5700	-3,61%	17,1900	17,1900	16,5100	17.328	289.531,57
13/2/2004	17,1900	-1,04%	17,3700	17,4300	16,8500	11.609	199.719,29
12/2/2004	17,3700	-0,34%	17,6100	18,3300	17,0200	167.060	3.012.832,01
11/2/2004	17,4300	5,19%	16,5700	17,6100	16,5100	46.289	805.032,00
10/2/2004	16,5700	1,66%	16,0600	16,6800	16,0600	10.663	,00
09/2/2004	16,3000	2,58%	15,8900	16,9200	15,8900	26.871	440.347,59
06/2/2004	15,8900	-2,09%	16,4000	16,4000	15,8900	13.841	222.987,43
05/2/2004	16,2300	0,62%	16,2300	16,5700	15,8900	17.716	286.636,59
04/2/2004	16,1300	-1,65%	16,4000	16,5100	16,0600	7.626	124.273,41
03/2/2004	16,4000	2,12%	16,0600	16,5700	15,8900	15.697	256.556,04
02/2/2004	16,0600	0,00%	16,2300	16,6800	15,9600	20.908	342.579,66
30/1/2004	16,0600	5,66%	15,5400	16,7500	15,5400	183.124	3.012.588,53
29/1/2004	15,2000	1,88%	14,9200	15,7100	14,4100	26.625	405.868,36
28/1/2004	14,9200	-4,42%	15,5400	15,6100	14,8600	23.221	352.991,12
27/1/2004	15,6100	-1,76%	15,8900	16,2300	15,4400	14.797	235.020,92
26/1/2004	15,8900	-5,13%	16,5700	16,7500	15,7800	118.260	1.928.586,95
23/1/2004	16,7500	3,20%	16,3000	17,0900	15,9600	65.031	1.081.528,74
22/1/2004	16,2300	12,09%	14,5800	16,8500	14,4800	94.591	1.460.787,32
21/1/2004	14,4800	2,48%	13,7200	14,6800	13,7200	18.157	261.842,43
20/1/2004	14,1300	2,99%	13,7200	14,4800	13,3800	20.168	287.286,41
19/1/2004	13,7200	2,54%	13,3800	14,0600	13,3800	13.647	188.426,37
16/1/2004	13,3800	1,36%	12,7600	13,3800	12,7600	6.109	80.741,64
15/1/2004	13,2000	-3,08%	13,6200	13,6200	13,2000	3.568	48.024,85
14/1/2004	13,6200	0,52%	13,5500	13,7200	13,2700	83.216	1.128.019,33
13/1/2004	13,5500	4,80%	12,9300	13,6200	12,9300	25.641	342.917,04
12/1/2004	12,9300	-0,77%	12,8600	12,9300	12,5900	3.543	45.735,06
09/1/2004	13,0300	0,00%	12,8600	13,0300	12,5900	4.600	59.223,16
08/1/2004	13,0300	-0,53%	13,2700	13,2700	12,6500	5.113	66.036,14
07/1/2004	13,1000	1,87%	12,9300	13,2000	12,4800	8.632	111.685,79
05/1/2004	12,8600	3,04%	12,4800	12,9300	12,4100	7.061	89.567,77
02/1/2004	12,4800	4,87%	11,5500	12,5900	11,5500	3.570	44.355,60
31/12/2003	11,9000	-1,41%	12,0700	12,3100	11,7300	126.087	1.508.516,50
30/12/2003	12,0700	4,50%	11,6200	12,0700	11,5500	20.627	245.087,06
29/12/2003	11,5500	0,87%	11,4500	12,0700	11,2100	15.127	177.293,62
24/12/2003	11,4500	0,62%	11,3800	11,6200	11,0400	7.262	81.546,72
23/12/2003	11,3800	-2,07%	11,7300	11,7300	11,3800	1.704	,00
22/12/2003	11,6200	-4,28%	12,2400	12,2400	11,6200	2.385	28.438,76
19/12/2003	12,1400	0,00%	11,7300	12,4100	11,7300	2.114	,00
18/12/2003	12,1400	0,58%	12,0700	12,1400	11,7300	1.896	22.609,87
17/12/2003	12,0700	-0,58%	12,0700	12,1400	11,8000	1.642	19.664,20
16/12/2003	12,1400	-2,18%	12,0700	12,1400	11,9000	5.827	70.537,16
15/12/2003	12,4100	1,39%	12,2400	12,7600	11,5500	783.296	9.605.643,30
12/12/2003	12,2400	-1,92%	12,4800	12,8600	12,1400	4.173	51.574,48
11/12/2003	12,4800	-0,87%	12,4800	12,6500	12,1400	2.834	34.905,93
10/12/2003	12,5900	-1,33%	12,6500	12,7600	12,2400	3.894	48.703,67
09/12/2003	12,7600	1,35%	12,5900	12,8600	12,2400	4.816	60.165,98
08/12/2003	12,5900	2,86%	11,9700	12,8600	11,9000	113.728	1.433.489,82
05/12/2003	12,2400	1,41%	12,0700	12,4100	11,9000	15.702	191.592,90
04/12/2003	12,0700	0,00%	12,0700	12,1400	11,8000	3.023	36.350,38
03/12/2003	12,0700	1,43%	11,8000	12,0700	11,7300	2.981	35.303,64
02/12/2003	11,9000	-1,41%	12,1400	12,2400	11,6200	4.200	49.815,16
01/12/2003	12,0700	3,87%	11,9000	12,0700	11,6200	2.108	24.985,92
28/11/2003	11,6200	-2,35%	11,9000	12,1400	11,5500	29.148	347.605,40
27/11/2003	11,9000	-1,98%	12,3100	12,3100	11,8000	5.381	65.077,86
26/11/2003	12,1400	0,00%	12,1400	12,5900	11,9000	113.190	1.396.703,43
25/11/2003	12,1400	0,58%	12,0700	12,3100	12,0700	1.721	20.933,36
24/11/2003	12,0700	0,84%	11,9700	12,4100	11,9700	3.240	39.316,23
21/11/2003	11,9700	0,00%	11,6200	12,0700	11,6200	4.623	55.362,95
20/11/2003	11,9700	-4,92%	12,4100	12,4100	11,8000	7.770	93.828,56
19/11/2003	12,5900	-0,47%	12,6500	12,6500	12,1400	5.830	72.222,09
18/11/2003	12,6500	2,76%	12,1400	12,8600	12,1400	7.555	94.638,01
17/11/2003	12,3100	-4,80%	12,9300	12,9300	12,0700	113.000	1.415.073,61
14/11/2003	12,9300	-0,77%	12,8600	13,2000	12,8600	2.231	28.842,45
13/11/2003	13,0300	1,32%	12,8600	13,2700	12,6500	6.358	82.551,39
12/11/2003	12,8600	0,00%	12,8600	12,8600	12,4100	6.411	80.917,19
11/11/2003	12,8600	-0,54%	12,9300	12,9300	12,4100	6.822	86.313,51
10/11/2003	12,9300	-1,30%	12,9300	13,1000	12,7600	5.676	73.519,80
07/11/2003	13,1000	4,97%	12,8600	13,6200	12,8600	144.678	1.915.081,70
06/11/2003	12,4800	0,56%	12,4100	12,7600	12,1400	5.642	70.494,50
05/11/2003	12,4100	0,00%	12,4100	12,4800	12,1400	5.426	66.981,05
04/11/2003	12,4100	-0,56%	12,4800	12,6500	12,0700	7.914	98.356,17
03/11/2003	12,4800	8,05%	11,5500	12,5900	11,5500	9.891	119.996,26
31/10/2003	11,5500	3,96%	10,7600	11,6200	10,7600	6.448	73.350,96
30/10/2003	11,1100	0,00%	11,1100	11,2800	10,9400	2.601	28.792,51
29/10/2003	11,1100	-1,51%	11,2800	11,5500	10,8300	32.292	360.033,22
27/10/2003	11,2800	4,83%	10,5900	11,3800	10,5900	114.679	1.264.563,02
24/10/2003	10,7600	0,00%	10,8300	11,0400	10,4900	3.035	32.575,14
23/10/2003	10,7600	-4,61%	10,9400	11,0400	10,4900	3.655	39.549,20
22/10/2003	11,2800	-1,48%	11,5500	11,5500	11,2100	3.305	37.381,14
21/10/2003	11,4500	0,62%	11,3800	11,5500	11,3800	4.914	56.219,18
20/10/2003	11,3800	0,00%	11,3800	11,6200	11,2800	3.866	43.948,74
17/10/2003	11,3800	-0,61%	11,2100	11,6200	11,2100	2.336	26.670,61
16/10/2003	11,4500	-2,39%	11,9000	11,9000	11,2800	4.879	56.358,93
15/10/2003	11,7300	2,45%	11,3800	12,0700	11,3800	10.244	120.874,69
14/10/2003	11,4500	0,62%	11,3800	11,6200	10,9400	5.920	67.059,40
13/10/2003	11,3800	3,08%	11,0400	11,3800	10,9400	7.583	84.432,03
10/10/2003	11,0400	-2,13%	11,7300	11,7300	10,8300	3.148	35.035,50
09/10/2003	11,2800	-1,48%	11,5500	11,5500	11,2100	3.980	45.228,34
08/10/2003	11,4500	3,06%	11,3800	11,7300	11,2800	8.018	92.189,18
07/10/2003	11,1100	-2,97%	11,1100	11,2800	10,8300	7.375	81.937,90
06/10/2003	11,4500	3,71%	11,0400	11,5500	11,0400	10.617	120.494,81
03/10/2003	11,0400	1,94%	10,9400	11,2100	10,7600	5.742	62.642,70
02/10/2003	10,8300	3,24%	10,4900	11,1100	10,4900	11.197	121.422,85
01/10/2003	10,4900	5,96%	9,5600	10,6600	9,5600	7.147	72.058,79
30/9/2003	9,9000	3,56%	9,3900	10,0800	9,3900	8.878	86.257,12
29/9/2003	9,5600	1,06%	9,2200	9,5600	9,0100	8.849	81.092,51
26/9/2003	9,4600	-1,05%	9,2200	9,5600	8,9400	39.716	369.108,36
25/9/2003	9,5600	0,00%	9,3900	9,7300	8,6700	16.098	145.912,40
24/9/2003	9,5600	0,00%	9,5600	9,9000	9,4600	6.883	66.333,30
23/9/2003	9,5600	-1,75%	9,5600	9,6300	9,2800	7.172	67.936,76
22/9/2003	9,7300	-0,71%	9,5600	9,8000	9,1100	3.740	35.318,89
19/9/2003	9,8000	2,51%	9,4600	9,9700	9,3900	7.454	72.211,74
18/9/2003	9,5600	-4,11%	10,0800	10,0800	9,5600	3.656	35.910,38
17/9/2003	9,9700	4,29%	9,9000	10,2500	9,6300	9.000	89.183,20
16/9/2003	9,5600	0,00%	9,3900	9,7300	9,0100	11.003	102.851,80
15/9/2003	9,5600	-8,25%	10,3200	10,4200	9,4600	5.813	57.833,84
12/9/2003	10,4200	-4,75%	11,0400	11,0400	10,2500	3.797	40.667,57
11/9/2003	10,9400	1,67%	10,8300	11,3800	10,4200	16.908	186.774,90
10/9/2003	10,7600	6,11%	10,0800	10,9400	9,3900	14.834	148.345,92
09/9/2003	10,1400	-5,76%	10,6600	10,7600	9,9000	13.297	138.560,40
08/9/2003	10,7600	-7,40%	11,6200	11,6200	10,6600	11.071	122.587,39
05/9/2003	11,6200	0,61%	11,7300	11,9700	11,2800	12.359	142.703,22
04/9/2003	11,5500	-4,31%	11,9000	12,5900	10,7600	14.442	165.592,37
03/9/2003	12,0700	-4,13%	13,4500	13,4500	11,6200	214.399	2.700.421,43
02/9/2003	12,5900	-4,62%	12,9300	13,6200	12,1400	11.324	143.506,99
01/9/2003	13,2000	-10,08%	14,3000	14,4100	12,9300	17.015	236.381,01
29/8/2003	14,6800	10,63%	12,9300	14,8600	12,7600	21.985	307.423,79
28/8/2003	13,2700	0,53%	13,2700	13,3800	13,0300	23.740	314.352,88
27/8/2003	13,2000	2,09%	13,2700	13,2700	12,6500	3.635	47.414,21
26/8/2003	12,9300	-2,05%	13,2700	13,6200	12,6500	8.405	109.506,77
25/8/2003	13,2000	-2,58%	13,6200	13,8900	13,1000	6.114	82.553,17
22/8/2003	13,5500	-0,51%	13,6200	13,7900	13,4500	5.729	78.313,00
21/8/2003	13,6200	-1,94%	13,6200	14,1300	13,6200	16.635	230.761,92
20/8/2003	13,8900	0,00%	13,9600	14,1300	13,6200	12.813	178.516,96
19/8/2003	13,8900	1,24%	13,7900	14,6800	13,6200	50.123	703.510,41
18/8/2003	13,7200	3,39%	13,5500	13,7200	13,3800	4.797	65.466,40
14/8/2003	13,2700	0,00%	12,9300	13,5500	12,9300	5.111	68.147,91
13/8/2003	13,2700	1,30%	13,3800	13,3800	12,8600	4.695	61.871,40
12/8/2003	13,1000	-1,28%	13,1000	13,6200	12,8600	7.863	101.867,74
11/8/2003	13,2700	-2,57%	13,6200	13,7200	13,1000	5.722	76.193,32
08/8/2003	13,6200	-0,73%	13,8900	13,9600	13,5500	3.018	41.526,35
07/8/2003	13,7200	-0,51%	14,1300	14,1300	13,3800	17.250	238.361,42
06/8/2003	13,7900	-2,41%	13,7900	14,1300	13,6200	15.267	205.696,08
05/8/2003	14,1300	5,61%	13,0300	14,3000	13,0300	29.484	407.667,08
04/8/2003	13,3800	2,69%	12,9300	13,3800	12,9300	14.472	190.197,61
01/8/2003	13,0300	-1,29%	13,3800	13,3800	12,8600	7.719	101.231,18
31/7/2003	13,2000	2,09%	13,1000	13,3800	12,8600	36.077	472.393,29
30/7/2003	12,9300	-0,77%	13,2700	13,2700	12,8600	20.672	272.558,55
29/7/2003	13,0300	1,32%	12,8600	13,1000	12,4800	9.785	126.416,85
28/7/2003	12,8600	-3,09%	13,3800	13,4500	12,3100	10.893	138.816,16
25/7/2003	13,2700	-6,09%	13,4500	14,0600	13,1000	5.879	79.420,25
24/7/2003	14,1300	0,00%	13,9600	14,4800	13,8900	9.784	139.882,15
23/7/2003	14,1300	0,00%	14,1300	14,7500	13,7900	22.002	316.261,80
22/7/2003	14,1300	9,88%	12,8600	14,3000	12,0700	26.608	346.907,17
21/7/2003	12,8600	-3,89%	13,2700	13,2700	12,0700	16.616	212.977,53
18/7/2003	13,3800	-1,76%	13,6200	13,7900	13,2700	13.988	188.442,50
17/7/2003	13,6200	1,26%	13,4500	13,6200	13,1000	10.698	144.137,52
16/7/2003	13,4500	0,00%	13,3800	13,9600	13,0300	28.199	382.414,22
15/7/2003	13,4500	4,59%	12,8600	13,5500	12,4100	19.703	261.651,10
14/7/2003	12,8600	7,44%	12,4100	12,8600	12,2400	23.493	293.063,80
11/7/2003	11,9700	-3,55%	12,2400	12,5900	11,9000	14.300	173.907,71
10/7/2003	12,4100	2,22%	12,2400	12,8600	12,0700	20.358	252.643,79
09/7/2003	12,1400	7,62%	11,0400	12,1400	11,0400	27.510	323.116,56
08/7/2003	11,2800	3,11%	10,9400	11,8000	10,6600	44.411	502.543,60
07/7/2003	10,9400	17,89%	9,5600	10,9400	9,5600	55.298	577.492,72
04/7/2003	9,2800	1,87%	8,8400	9,2800	8,8400	23.582	215.644,65
03/7/2003	9,1100	1,11%	9,3900	9,6300	9,0100	22.834	214.002,49
02/7/2003	9,0100	8,29%	8,8400	9,2200	8,7700	25.089	225.919,46
01/7/2003	8,3200	-1,19%	8,1500	8,6000	8,1500	14.082	119.141,97
30/6/2003	8,4200	0,00%	8,1500	8,9400	8,1500	12.578	106.853,05
27/6/2003	8,4200	3,31%	8,3200	9,0100	8,0800	11.621	98.404,13
26/6/2003	8,1500	-4,00%	8,3200	8,6000	8,1500	5.622	46.663,96
25/6/2003	8,4900	-1,28%	8,3200	8,9400	8,3200	12.087	104.066,30
24/6/2003	8,6000	-2,71%	8,7700	8,7700	8,2500	17.563	149.271,48
23/6/2003	8,8400	-1,12%	9,0100	9,3900	8,6700	15.505	139.688,62
20/6/2003	8,9400	3,11%	9,2200	9,3900	8,4900	26.531	237.970,81
19/6/2003	8,6700	-3,77%	9,0100	9,2200	8,6000	46.990	414.852,15
18/6/2003	9,0100	-2,91%	9,5600	10,0800	8,6700	43.661	420.239,84
17/6/2003	9,2800	17,32%	8,4200	9,2800	8,0800	55.518	484.751,80
13/6/2003	7,9100	6,03%	7,4600	8,1500	7,3900	56.130	438.004,52
12/6/2003	7,4600	6,42%	7,1900	7,6300	7,0100	39.674	290.866,44
11/6/2003	7,0100	0,86%	7,0100	7,1900	6,7700	19.295	135.107,41
10/6/2003	6,9500	5,30%	6,6000	7,1900	6,6000	48.237	336.927,36
09/6/2003	6,6000	1,54%	6,5000	6,9500	6,4300	25.670	171.825,10
06/6/2003	6,5000	3,83%	6,2600	6,5000	6,2600	17.649	110.315,66
05/6/2003	6,2600	-3,69%	6,5000	6,6700	6,1600	20.124	130.262,60
04/6/2003	6,5000	0,00%	6,5000	6,7700	6,5000	19.508	130.194,49
03/6/2003	6,5000	0,00%	6,5000	6,6700	6,4300	7.094	46.457,53
02/6/2003	6,5000	5,52%	6,5000	6,6700	6,4300	8.656	56.672,18
30/5/2003	6,1600	-1,60%	6,1600	6,3300	6,1600	3.822	23.665,19
29/5/2003	6,2600	-1,11%	6,4300	6,6000	6,1600	14.347	92.196,26
28/5/2003	6,3300	10,28%	5,9100	6,4300	5,9100	20.408	126.051,20
27/5/2003	5,7400	-2,88%	5,5700	5,7400	5,5700	7.694	43.711,75
26/5/2003	5,9100	0,00%	5,6400	5,9800	5,6400	11.926	69.095,76
23/5/2003	5,9100	-2,96%	6,0900	6,1600	5,7400	20.495	122.103,16
22/5/2003	6,0900	-5,29%	6,1600	6,5000	5,9100	17.619	109.540,03
21/5/2003	6,4300	-2,58%	6,4300	6,6000	6,2600	12.755	81.181,77
20/5/2003	6,6000	-2,51%	6,6700	6,6700	6,4300	12.491	81.849,04
19/5/2003	6,7700	-1,02%	6,6700	6,9500	6,6000	9.845	,00
16/5/2003	6,8400	8,06%	6,4300	6,9500	6,4300	46.273	312.040,44
15/5/2003	6,3300	0,00%	6,3300	6,5000	6,1600	15.987	101.484,53
14/5/2003	6,3300	1,12%	6,3300	6,4300	6,1600	18.916	119.995,66
13/5/2003	6,2600	1,62%	6,4300	6,6000	6,1600	27.368	176.553,81
12/5/2003	6,1600	9,22%	5,9100	6,5000	5,9100	50.669	315.923,25
09/5/2003	5,6400	-1,74%	5,6400	5,9800	5,6400	14.288	82.647,65
08/5/2003	5,7400	-1,20%	5,8100	6,0900	5,6400	14.214	82.601,43
07/5/2003	5,8100	0,00%	5,9800	6,3300	5,7400	20.399	124.752,90
06/5/2003	5,8100	1,22%	5,7400	5,9100	5,5700	18.463	106.125,17
05/5/2003	5,7400	3,05%	5,5700	5,9800	5,5700	31.279	182.094,07
02/5/2003	5,5700	5,09%	5,3000	5,6400	5,3000	22.539	124.535,71
30/4/2003	5,3000	3,52%	5,0200	5,3000	5,0200	12.121	62.382,56
29/4/2003	5,1200	-1,35%	5,3000	5,3000	5,0200	5.656	29.334,30
24/4/2003	5,1900	0,00%	5,0200	5,3000	5,0200	4.164	21.522,34
23/4/2003	5,1900	3,39%	5,1900	5,3000	5,1200	16.709	87.822,95
22/4/2003	5,0200	3,51%	4,8500	5,0200	4,7800	6.663	32.787,98
17/4/2003	4,8500	-5,27%	4,9500	5,1200	4,7800	20.806	102.352,68
16/4/2003	5,1200	-8,08%	5,5700	5,6400	5,1200	24.070	128.992,33
15/4/2003	5,5700	-1,24%	5,7400	6,0900	5,4700	47.645	276.267,40
14/4/2003	5,6400	3,11%	5,6400	5,9100	5,5700	35.686	203.235,50
11/4/2003	5,4700	6,84%	5,1900	5,5700	5,1200	30.118	162.049,89
10/4/2003	5,1200	1,99%	4,9500	5,3000	4,9500	15.455	79.267,41
09/4/2003	5,0200	3,51%	4,7800	5,0200	4,6800	15.142	74.278,10
08/4/2003	4,8500	-2,02%	4,8500	4,9500	4,6800	11.918	57.005,39
07/4/2003	4,9500	7,38%	4,8500	5,0200	4,8500	25.497	125.686,35
04/4/2003	4,6100	6,47%	4,3300	4,6800	4,1600	26.403	,00
03/4/2003	4,3300	1,64%	4,4400	4,4400	4,1600	14.882	,00
02/4/2003	4,2600	8,67%	3,9900	4,3300	3,9900	15.628	64.983,74
01/4/2003	3,9200	2,62%	3,9900	3,9900	3,9200	4.169	16.332,16
31/3/2003	3,8200	-8,17%	3,9900	4,1600	3,8200	14.157	56.664,12
28/3/2003	4,1600	-3,93%	4,3300	4,3300	4,1600	4.560	19.497,80
27/3/2003	4,3300	-3,78%	4,4400	4,6100	4,3300	10.322	45.788,10
26/3/2003	4,5000	1,35%	4,4400	4,6800	4,4400	12.720	57.637,30
24/3/2003	4,4400	-5,13%	4,4400	4,5000	4,2600	7.432	32.831,19
21/3/2003	4,6800	5,41%	4,6100	4,8500	4,5000	48.430	215.099,40
20/3/2003	4,4400	0,00%	4,6100	4,6800	4,4400	7.163	32.409,53

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.%