Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

-0,0300 (-0,76%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,9000

Όγκος 11.950
Τζίρος 46.934 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/12/2003	2,3000	0,00%	2,3200	2,3200	2,3000	4.553	10.506,00
28/11/2003	2,3000	0,88%	2,2600	2,3000	2,2600	10.124	23.082,80
27/11/2003	2,2800	-1,72%	2,2800	2,3300	2,2600	12.952	29.649,40
26/11/2003	2,3200	0,00%	2,2500	2,3200	2,2500	27.736	63.431,80
25/11/2003	2,3200	1,31%	2,3000	2,3200	2,2800	13.653	31.351,40
24/11/2003	2,2900	-1,72%	2,3000	2,3200	2,2900	6.329	14.564,20
21/11/2003	2,3300	0,00%	2,3200	2,3300	2,2900	2.828	6.547,70
20/11/2003	2,3300	-1,27%	2,3200	2,3500	2,2600	13.645	31.582,40
19/11/2003	2,3600	0,00%	2,3000	2,3600	2,2900	13.817	32.077,60
18/11/2003	2,3600	0,00%	2,3600	2,3700	2,3000	13.681	31.879,40
17/11/2003	2,3600	-1,26%	2,3200	2,3700	2,2900	7.596	17.694,30
14/11/2003	2,3900	-0,42%	2,3900	2,4000	2,3200	8.742	20.546,90
13/11/2003	2,4000	0,00%	2,4000	2,4300	2,3600	2.878	6.893,70
12/11/2003	2,4000	1,69%	2,3500	2,4000	2,3200	16.331	38.380,30
11/11/2003	2,3600	-1,67%	2,3700	2,4300	2,3500	16.266	38.948,90
10/11/2003	2,4000	-1,64%	2,3900	2,4400	2,3900	21.421	51.360,40
07/11/2003	2,4400	0,00%	2,4400	2,5000	2,4300	24.255	59.458,00
06/11/2003	2,4400	0,83%	2,3700	2,4400	2,3500	23.712	56.716,70
05/11/2003	2,4200	-0,82%	2,3600	2,4300	2,3600	13.360	31.783,40
04/11/2003	2,4400	-0,81%	2,4600	2,4700	2,3700	11.420	27.610,30
03/11/2003	2,4600	4,24%	2,4000	2,4700	2,3700	33.999	82.291,50
31/10/2003	2,3600	0,43%	2,3700	2,3900	2,3500	7.430	17.629,30
30/10/2003	2,3500	0,86%	2,3300	2,3600	2,3000	13.180	30.696,60
29/10/2003	2,3300	-2,51%	2,3600	2,3700	2,3300	4.697	11.045,30
27/10/2003	2,3900	-1,24%	2,4000	2,4000	2,3300	5.584	13.277,90
24/10/2003	2,4200	0,00%	2,4000	2,4200	2,3700	3.265	7.833,30
23/10/2003	2,4200	-2,02%	2,3700	2,4300	2,3600	26.568	63.412,40
22/10/2003	2,4700	2,07%	2,4400	2,4700	2,4000	18.952	46.148,20
21/10/2003	2,4200	2,98%	2,4000	2,4200	2,3500	16.095	38.425,00
20/10/2003	2,3500	-0,84%	2,3600	2,4200	2,3500	5.641	13.372,20
17/10/2003	2,3700	0,42%	2,3900	2,4000	2,3600	13.102	31.216,40
16/10/2003	2,3600	-1,67%	2,3700	2,3900	2,3600	5.155	12.244,00
15/10/2003	2,4000	2,13%	2,3300	2,4300	2,3200	7.503	17.920,80
14/10/2003	2,3500	-0,84%	2,3700	2,4000	2,3500	4.117	9.751,00
13/10/2003	2,3700	-1,25%	2,3900	2,3900	2,3200	11.634	27.385,00
10/10/2003	2,4000	-2,44%	2,4600	2,4700	2,3700	15.930	38.607,80
09/10/2003	2,4600	0,82%	2,4200	2,4600	2,4000	12.084	29.201,00
08/10/2003	2,4400	0,41%	2,4900	2,4900	2,4000	9.200	22.634,00
07/10/2003	2,4300	-4,33%	2,5300	2,5400	2,4300	31.280	77.207,90
06/10/2003	2,5400	-1,17%	2,5000	2,5700	2,5000	63.202	160.374,20
03/10/2003	2,5700	4,05%	2,4600	2,5700	2,4400	28.330	70.937,30
02/10/2003	2,4700	2,07%	2,4200	2,4900	2,4200	31.451	77.356,00
01/10/2003	2,4200	0,83%	2,3700	2,4300	2,3500	11.920	28.432,20
30/9/2003	2,4000	3,00%	2,3300	2,4700	2,3200	25.703	61.653,20
29/9/2003	2,3300	-1,27%	2,3300	2,3600	2,2600	52.849	121.872,30
26/9/2003	2,3600	-4,45%	2,4300	2,4700	2,3600	14.004	33.560,80
25/9/2003	2,4700	-1,59%	2,4900	2,5000	2,4300	22.810	56.275,90
24/9/2003	2,5100	2,87%	2,4900	2,5100	2,4600	71.107	176.916,80
23/9/2003	2,4400	0,83%	2,4200	2,4600	2,3500	27.950	67.552,40
22/9/2003	2,4200	5,68%	2,3000	2,4600	2,2800	54.898	127.955,40
19/9/2003	2,2900	3,62%	2,2200	2,3200	2,2100	11.304	25.447,80
18/9/2003	2,2100	-3,49%	2,2500	2,2800	2,1800	16.739	36.888,30
17/9/2003	2,2900	1,33%	2,3000	2,3300	2,2200	25.874	59.231,20
16/9/2003	2,2600	-2,59%	2,2300	2,3000	2,1200	73.096	160.665,30
15/9/2003	2,3200	-2,11%	2,4200	2,4300	2,2600	14.735	34.309,50
12/9/2003	2,3700	-3,66%	2,3900	2,4400	2,3700	16.237	39.183,60
11/9/2003	2,4600	2,93%	2,4200	2,4900	2,3300	25.653	62.373,30
10/9/2003	2,3900	1,27%	2,3700	2,4200	2,2200	57.009	131.362,10
09/9/2003	2,3600	-0,42%	2,3700	2,4200	2,3300	46.019	108.750,10
08/9/2003	2,3700	-2,47%	2,4400	2,4700	2,3700	55.299	132.668,60
05/9/2003	2,4300	0,00%	2,4400	2,4400	2,4300	24.384	59.474,80
04/9/2003	2,4300	-1,62%	2,4200	2,4900	2,3300	58.750	142.328,60
03/9/2003	2,4700	-2,37%	2,5700	2,5800	2,4600	65.731	165.293,20
02/9/2003	2,5300	-4,17%	2,6100	2,6500	2,4600	219.490	559.861,20
01/9/2003	2,6400	-1,12%	2,6700	2,7500	2,6000	210.491	562.669,70
29/8/2003	2,6700	0,00%	2,6800	2,7500	2,6500	295.736	794.561,00
28/8/2003	2,6700	2,69%	2,6100	2,7500	2,6100	282.721	761.978,70
27/8/2003	2,6000	1,17%	2,6000	2,6700	2,5300	91.905	238.275,40
26/8/2003	2,5700	0,39%	2,6000	2,6100	2,4700	76.498	193.992,70
25/8/2003	2,5600	0,00%	2,5400	2,6500	2,5000	204.657	528.426,90
22/8/2003	2,5600	4,92%	2,4700	2,5700	2,4400	88.504	220.705,30
21/8/2003	2,4400	0,83%	2,4300	2,5100	2,4200	65.457	161.593,60
20/8/2003	2,4200	0,00%	2,4000	2,4700	2,4000	32.939	80.033,40
19/8/2003	2,4200	-2,81%	2,4900	2,5700	2,4200	70.526	176.212,90
18/8/2003	2,4900	1,22%	2,5000	2,5300	2,4400	34.794	86.542,20
14/8/2003	2,4600	1,65%	2,4200	2,5300	2,4000	88.482	219.342,10
13/8/2003	2,4200	0,00%	2,4400	2,4400	2,4000	28.551	69.157,10
12/8/2003	2,4200	-0,82%	2,4400	2,4600	2,3700	77.128	182.166,60
11/8/2003	2,4400	0,83%	2,4300	2,5700	2,4300	292.787	726.925,00
08/8/2003	2,4200	3,86%	2,3000	2,4400	2,3000	109.294	263.388,70
07/8/2003	2,3300	-0,85%	2,3900	2,4000	2,3000	73.362	171.830,10
06/8/2003	2,3500	-1,67%	2,3500	2,4200	2,3300	73.405	167.358,50
05/8/2003	2,3900	1,70%	2,3300	2,4400	2,3000	137.494	329.246,40
04/8/2003	2,3500	2,17%	2,3500	2,3500	2,3000	90.529	210.851,80
01/8/2003	2,3000	-3,77%	2,3900	2,4700	2,2900	202.522	481.416,50
31/7/2003	2,3900	1,27%	2,3600	2,4400	2,3300	164.600	392.228,10
30/7/2003	2,3600	3,51%	2,2900	2,4000	2,2600	197.275	460.456,40
29/7/2003	2,2800	5,07%	2,1700	2,2900	2,1400	108.957	243.910,30
28/7/2003	2,1700	3,33%	2,1500	2,1900	2,0700	132.218	281.483,10
25/7/2003	2,1000	-5,83%	2,2300	2,2300	2,1000	107.332	230.358,90
24/7/2003	2,2300	0,00%	2,2300	2,2900	2,1900	73.705	164.750,80
23/7/2003	2,2300	-2,19%	2,3200	2,4000	2,2100	187.788	436.991,80
22/7/2003	2,2800	6,05%	2,1700	2,3000	2,1200	266.835	595.780,30
21/7/2003	2,1500	1,90%	2,1500	2,1800	2,1100	91.325	196.288,30
18/7/2003	2,1100	0,00%	2,1200	2,2300	2,1100	122.360	264.372,30
17/7/2003	2,1100	-1,86%	2,1000	2,1500	2,0700	130.306	274.197,00
16/7/2003	2,1500	1,42%	2,1500	2,2900	2,0500	261.293	568.483,20
15/7/2003	2,1200	-2,75%	2,2100	2,2100	2,1000	168.846	360.447,50
14/7/2003	2,1800	1,40%	2,1900	2,2200	2,1500	61.206	133.701,60
11/7/2003	2,1500	-1,38%	2,1700	2,1800	2,1000	35.833	76.890,70
10/7/2003	2,1800	-2,24%	2,2200	2,2900	2,1200	44.875	99.372,80
09/7/2003	2,2300	5,19%	2,1400	2,2900	2,1100	147.783	325.678,60
08/7/2003	2,1200	-3,20%	2,2300	2,3200	2,1000	116.833	257.041,40
07/7/2003	2,1900	11,17%	2,0300	2,1900	2,0300	169.224	356.830,50
04/7/2003	1,9700	0,00%	1,9700	2,0100	1,9300	26.476	52.025,70
03/7/2003	1,9700	3,14%	1,9800	2,0500	1,9400	158.314	315.939,10
02/7/2003	1,9100	6,11%	1,8400	2,0100	1,8400	94.081	182.613,70
01/7/2003	1,8000	1,69%	1,7700	1,8700	1,7500	26.376	47.221,30
30/6/2003	1,7700	-1,67%	1,8200	1,8200	1,7600	28.845	51.274,80
27/6/2003	1,8000	-3,74%	1,9000	1,9000	1,7900	23.490	43.182,20
26/6/2003	1,8700	-2,09%	1,8900	1,9100	1,8300	19.237	36.041,60
25/6/2003	1,9100	1,06%	1,9000	1,9400	1,8400	36.662	69.786,70
24/6/2003	1,8900	1,07%	1,8700	1,9100	1,7900	92.635	170.729,80
23/6/2003	1,8700	-1,58%	1,9000	1,9000	1,8400	38.209	71.704,10
20/6/2003	1,9000	-1,55%	1,9000	1,9400	1,8600	89.355	169.183,20
19/6/2003	1,9300	-5,39%	2,0000	2,0800	1,8900	303.849	608.635,40
18/6/2003	2,0400	12,09%	1,8200	2,1000	1,8200	412.548	825.390,30
17/6/2003	1,8200	5,81%	1,7900	1,8600	1,7700	80.564	145.914,60
13/6/2003	1,7200	-1,71%	1,7200	1,8400	1,6900	112.516	199.995,60
12/6/2003	1,7500	1,16%	1,8600	1,8600	1,7200	108.070	193.775,10
11/6/2003	1,7300	6,79%	1,6800	1,7500	1,6600	138.847	237.983,80
10/6/2003	1,6200	-5,81%	1,6900	1,7300	1,6100	59.716	99.923,80
09/6/2003	1,7200	-2,82%	1,7900	1,8200	1,6900	119.353	209.573,80
06/6/2003	1,7700	14,19%	1,5900	1,7900	1,5900	254.563	437.023,40
05/6/2003	1,5500	-1,90%	1,5900	1,6300	1,5400	72.309	115.601,90
04/6/2003	1,5800	1,94%	1,5600	1,6200	1,5600	56.602	90.109,50
03/6/2003	1,5500	1,97%	1,4700	1,5500	1,4700	28.481	43.552,00
02/6/2003	1,5200	7,04%	1,4800	1,5200	1,4500	33.119	49.432,80
30/5/2003	1,4200	-2,07%	1,4500	1,4500	1,4100	31.451	44.884,20
29/5/2003	1,4500	-2,03%	1,4800	1,5200	1,4400	27.815	41.187,20
28/5/2003	1,4800	4,96%	1,4700	1,4900	1,4200	65.014	94.505,50
27/5/2003	1,4100	-4,08%	1,4400	1,4500	1,4000	20.398	28.997,00
26/5/2003	1,4700	-3,29%	1,5100	1,5200	1,4400	42.727	62.947,30
23/5/2003	1,5200	-2,56%	1,5600	1,5800	1,5100	46.085	70.593,90
22/5/2003	1,5600	-1,89%	1,5900	1,6200	1,5500	13.381	21.140,50
21/5/2003	1,5900	0,00%	1,6200	1,6500	1,5600	59.215	95.143,40
20/5/2003	1,5900	3,25%	1,5200	1,6200	1,4800	104.140	162.606,80
19/5/2003	1,5400	-1,28%	1,5800	1,6100	1,5400	37.364	,00
16/5/2003	1,5600	0,65%	1,5500	1,6200	1,5500	64.075	101.714,60
15/5/2003	1,5500	-0,64%	1,5600	1,5800	1,5400	15.565	24.123,30
14/5/2003	1,5600	0,65%	1,5600	1,6100	1,5200	41.632	65.449,50
13/5/2003	1,5500	2,65%	1,5100	1,5800	1,5100	32.204	49.700,30
12/5/2003	1,5100	1,34%	1,5400	1,5400	1,4900	31.429	47.766,60
09/5/2003	1,4900	-1,32%	1,5400	1,5500	1,4800	43.050	64.758,00
08/5/2003	1,5100	-6,79%	1,5600	1,6500	1,4900	73.978	116.118,90
07/5/2003	1,6200	1,89%	1,6100	1,7200	1,5900	198.879	330.127,40
06/5/2003	1,5900	0,00%	1,5800	1,6300	1,5500	39.248	62.635,80
05/5/2003	1,5900	3,25%	1,5500	1,6300	1,5500	135.862	216.872,60
02/5/2003	1,5400	6,21%	1,5100	1,5600	1,4500	40.436	61.418,20
30/4/2003	1,4500	-1,36%	1,4500	1,4900	1,4400	17.275	25.307,00
29/4/2003	1,4700	3,52%	1,4500	1,4900	1,4200	11.298	16.425,30
24/4/2003	1,4200	-1,39%	1,4400	1,4700	1,4000	33.005	47.191,80
23/4/2003	1,4400	1,41%	1,4400	1,5200	1,4400	53.409	78.968,90
22/4/2003	1,4200	2,90%	1,3700	1,4400	1,3700	43.200	61.166,50
17/4/2003	1,3800	-4,17%	1,4100	1,4500	1,3500	33.534	46.960,50
16/4/2003	1,4400	-6,49%	1,5600	1,6100	1,4200	48.118	71.883,60
15/4/2003	1,5400	-4,35%	1,6500	1,6800	1,4900	92.348	149.923,10
14/4/2003	1,6100	3,87%	1,5600	1,6200	1,5600	91.210	145.290,70
11/4/2003	1,5500	1,97%	1,5200	1,5600	1,4800	46.286	70.874,90
10/4/2003	1,5200	2,01%	1,4900	1,5800	1,4700	66.767	102.762,60
09/4/2003	1,4900	3,47%	1,4100	1,5200	1,3700	69.523	101.772,80
08/4/2003	1,4400	-2,04%	1,4500	1,4500	1,3800	36.656	52.075,60
07/4/2003	1,4700	8,89%	1,4100	1,4900	1,4100	104.340	152.930,00
04/4/2003	1,3500	3,85%	1,3000	1,3500	1,2700	41.860	,00
03/4/2003	1,3000	1,56%	1,2800	1,3100	1,2700	13.696	,00
02/4/2003	1,2800	7,56%	1,2200	1,2800	1,2200	25.694	32.471,80
01/4/2003	1,1900	2,59%	1,2000	1,2000	1,1600	7.339	8.709,50
31/3/2003	1,1600	-6,45%	1,2000	1,2000	1,1500	21.714	25.446,70
28/3/2003	1,2400	-4,62%	1,2600	1,2700	1,2300	20.734	26.005,60
27/3/2003	1,3000	-2,99%	1,3400	1,3400	1,3000	24.363	32.057,70
26/3/2003	1,3400	4,69%	1,3000	1,4000	1,3000	49.529	67.085,90
24/3/2003	1,2800	-3,76%	1,3000	1,3000	1,2300	44.230	55.870,40
21/3/2003	1,3300	5,56%	1,2800	1,3500	1,2800	56.094	73.023,50
20/3/2003	1,2600	-1,56%	1,2700	1,3000	1,2400	19.116	24.168,90
19/3/2003	1,2800	0,79%	1,2700	1,3400	1,2200	43.952	56.958,90
18/3/2003	1,2700	3,25%	1,3000	1,3500	1,2600	60.282	78.716,90
17/3/2003	1,2300	0,82%	1,1900	1,2300	1,1200	30.771	36.216,20
14/3/2003	1,2200	-1,61%	1,2700	1,3000	1,1900	40.128	50.831,70
13/3/2003	1,2400	3,33%	1,2300	1,2600	1,2200	33.549	41.515,80
12/3/2003	1,2000	-9,77%	1,3100	1,3100	1,1700	53.666	65.165,70
11/3/2003	1,3300	-5,00%	1,4000	1,4000	1,3000	53.172	71.968,40
07/3/2003	1,4000	0,00%	1,4200	1,4400	1,4000	30.979	43.701,70
06/3/2003	1,4000	-0,71%	1,4100	1,4700	1,4000	23.003	27.318,80
05/3/2003	1,4100	-0,70%	1,4200	1,4800	1,4100	24.607	35.086,10
04/3/2003	1,4200	-4,05%	1,4500	1,4700	1,4100	30.829	44.229,90
03/3/2003	1,4800	-0,67%	1,4700	1,5100	1,4500	26.955	39.327,80
28/2/2003	1,4900	1,36%	1,4800	1,4900	1,4700	18.837	27.791,00
27/2/2003	1,4700	-0,68%	1,4800	1,4900	1,4700	12.457	18.389,30
26/2/2003	1,4800	0,68%	1,4500	1,5100	1,4200	18.973	28.024,80
25/2/2003	1,4700	-4,55%	1,5400	1,5400	1,4500	42.377	62.720,20
24/2/2003	1,5400	3,36%	1,4900	1,5400	1,4800	19.030	28.983,00
21/2/2003	1,4900	0,00%	1,4900	1,5100	1,4500	34.071	50.263,80
20/2/2003	1,4900	-4,49%	1,5200	1,5400	1,4900	16.617	25.188,20
19/2/2003	1,5600	0,00%	1,5600	1,5900	1,5200	45.097	70.087,90
18/2/2003	1,5600	4,70%	1,4800	1,5600	1,4800	55.170	83.618,30
17/2/2003	1,4900	0,68%	1,4800	1,5200	1,4800	6.121	9.149,50
14/2/2003	1,4800	0,68%	1,4800	1,4900	1,4500	15.866	23.254,70
13/2/2003	1,4700	0,00%	1,4500	1,4800	1,4400	18.572	27.049,00
12/2/2003	1,4700	-1,34%	1,4900	1,4900	1,4400	8.929	13.127,40
11/2/2003	1,4900	0,68%	1,4900	1,5400	1,4500	41.674	62.139,60
10/2/2003	1,4800	-1,99%	1,4900	1,4900	1,4500	21.450	31.514,80
07/2/2003	1,5100	6,34%	1,4400	1,5200	1,4100	38.576	56.126,00
06/2/2003	1,4200	-2,07%	1,4500	1,4800	1,4200	15.794	22.843,40
05/2/2003	1,4500	-3,97%	1,4900	1,4900	1,4200	28.587	41.864,50
04/2/2003	1,5100	-0,66%	1,5200	1,5800	1,4900	19.945	30.622,70
03/2/2003	1,5200	-3,80%	1,5600	1,5800	1,5200	26.875	41.561,30
31/1/2003	1,5800	0,00%	1,5800	1,5900	1,4900	23.074	35.866,80
30/1/2003	1,5800	0,00%	1,5800	1,6300	1,5600	50.496	80.623,40
29/1/2003	1,5800	6,04%	1,4800	1,6100	1,4400	44.682	66.544,60
28/1/2003	1,4900	-4,49%	1,5800	1,5800	1,4900	24.521	37.162,50
27/1/2003	1,5600	-5,45%	1,5600	1,5900	1,5400	55.299	86.110,30
24/1/2003	1,6500	1,23%	1,6500	1,6600	1,5900	42.083	68.548,20
23/1/2003	1,6300	5,84%	1,5800	1,6500	1,5500	39.656	64.099,90
22/1/2003	1,5400	1,99%	1,5200	1,5600	1,5100	16.682	25.563,80
21/1/2003	1,5100	-0,66%	1,5100	1,5500	1,5100	11.298	17.287,30
20/1/2003	1,5200	-1,30%	1,5500	1,5500	1,4900	9.709	14.790,10
17/1/2003	1,5400	-4,35%	1,5600	1,5600	1,5100	30.369	46.696,80
16/1/2003	1,6100	1,26%	1,5600	1,6200	1,5500	18.729	29.794,50
15/1/2003	1,5900	7,43%	1,5100	1,6200	1,5100	65.121	102.201,60
14/1/2003	1,4800	0,68%	1,4900	1,5400	1,4700	36.570	55.142,70
13/1/2003	1,4700	2,08%	1,4500	1,4900	1,4000	29.854	43.448,40
10/1/2003	1,4400	-0,69%	1,4700	1,5400	1,4200	51.697	76.888,60
09/1/2003	1,4500	0,00%	1,4400	1,4900	1,4000	60.918	87.314,40
08/1/2003	1,4500	-4,61%	1,4900	1,4900	1,4500	17.642	26.065,40
07/1/2003	1,5200	-1,30%	1,5400	1,5900	1,5100	16.431	25.236,50
03/1/2003	1,5400	-4,35%	1,6200	1,6500	1,5400	49.801	78.716,30
02/1/2003	1,6100	8,05%	1,5100	1,6200	1,5100	41.918	66.974,30
31/12/2002	1,4900	2,76%	1,4800	1,5200	1,4500	40.571	60.452,40
30/12/2002	1,4500	-7,05%	1,5400	1,5500	1,4200	43.357	64.268,10
27/12/2002	1,5600	0,00%	1,5500	1,6100	1,5400	22.753	35.419,10
24/12/2002	1,5600	1,30%	1,5400	1,5800	1,5100	31.946	49.469,20
23/12/2002	1,5400	-4,94%	1,6200	1,6200	1,5400	49.585	77.190,40
20/12/2002	1,6200	-3,57%	1,7000	1,7000	1,6100	34.300	56.233,00
19/12/2002	1,6800	-4,00%	1,7700	1,8200	1,6500	56.265	95.826,80
18/12/2002	1,7500	-2,78%	1,7900	1,8000	1,6900	80.105	139.195,30
17/12/2002	1,8000	-3,74%	1,9000	1,9000	1,8000	31.179	57.293,90
16/12/2002	1,8700	1,63%	1,8700	1,9000	1,8400	64.176	120.824,70
13/12/2002	1,8400	5,14%	1,7500	1,8600	1,7500	128.983	233.948,70
12/12/2002	1,7500	-2,23%	1,8200	1,8200	1,7200	38.217	67.001,80
11/12/2002	1,7900	-1,65%	1,8400	1,8700	1,7700	38.696	70.611,80
10/12/2002	1,8200	2,82%	1,8000	1,8400	1,7600	65.995	119.968,70
09/12/2002	1,7700	0,00%	1,8000	1,8600	1,7600	70.663	127.607,50
06/12/2002	1,7700	-8,29%	1,9000	1,9000	1,7300	95.412	172.501,90
05/12/2002	1,9300	-3,50%	2,0000	2,0300	1,9000	46.250	90.410,10
04/12/2002	2,0000	-2,44%	2,0500	2,0500	1,9800	35.418	71.177,60
03/12/2002	2,0500	-0,97%	2,0800	2,1100	2,0400	43.092	89.565,00
02/12/2002	2,0700	4,55%	2,0300	2,1000	2,0000	68.908	142.046,20
29/11/2002	1,9800	-1,00%	2,0000	2,0000	1,9600	31.923	63.161,00
28/11/2002	2,0000	0,00%	2,0700	2,0700	1,9700	56.008	112.640,20
27/11/2002	2,0000	0,00%	2,0000	2,0300	1,9600	45.319	90.681,30
26/11/2002	2,0000	1,52%	1,9700	2,0400	1,9700	104.211	209.219,00
25/11/2002	1,9700	2,07%	1,9600	2,0000	1,9100	39.133	76.878,70
22/11/2002	1,9300	-2,53%	1,9700	2,0300	1,9100	130.965	255.797,40
21/11/2002	1,9800	2,06%	2,0000	2,0800	1,9700	184.152	370.383,50
20/11/2002	1,9400	5,43%	1,8300	2,0500	1,8300	295.529	584.125,50
19/11/2002	1,8400	-1,60%	1,8400	1,8600	1,8000	12.816	23.572,30
18/11/2002	1,8700	1,63%	1,8600	1,9400	1,8400	54.546	103.122,90
15/11/2002	1,8400	2,22%	1,8300	1,8700	1,8000	23.240	42.758,40
14/11/2002	1,8000	4,05%	1,7600	1,8400	1,7600	68.328	123.242,50
13/11/2002	1,7300	-5,46%	1,8400	1,8400	1,7300	29.754	52.817,00
12/11/2002	1,8300	-3,17%	1,9300	1,9400	1,8300	50.187	93.597,70
11/11/2002	1,8900	2,72%	1,8400	1,9300	1,8200	77.571	147.191,90
08/11/2002	1,8400	2,79%	1,8000	1,8600	1,7600	51.926	94.870,00
07/11/2002	1,7900	0,00%	1,9000	1,9000	1,7600	229.727	422.943,50
06/11/2002	1,7900	3,47%	1,7900	2,0000	1,7500	296.238	549.745,80
05/11/2002	1,7300	-3,89%	1,8300	1,8300	1,7300	23.805	42.498,60
04/11/2002	1,8000	5,88%	1,7500	1,8300	1,7500	64.706	115.519,20
01/11/2002	1,7000	1,19%	1,6300	1,7700	1,6300	68.651	119.761,40
31/10/2002	1,6800	0,00%	1,6900	1,7200	1,6500	26.883	45.375,40
30/10/2002	1,6800	3,70%	1,6100	1,6800	1,6100	20.376	33.702,80
29/10/2002	1,6200	0,62%	1,6300	1,6500	1,5900	13.316	21.468,70
25/10/2002	1,6100	-0,62%	1,6200	1,6300	1,5800	26.740	43.243,00
24/10/2002	1,6200	0,62%	1,6200	1,6500	1,5800	17.333	27.887,50
23/10/2002	1,6100	-3,01%	1,6800	1,6800	1,5800	58.126	93.834,80
22/10/2002	1,6600	-3,49%	1,7300	1,7700	1,6600	30.778	52.505,80
21/10/2002	1,7200	0,00%	1,6600	1,7500	1,6500	18.164	31.115,10
18/10/2002	1,7200	1,78%	1,6900	1,7500	1,6100	93.150	155.166,80
17/10/2002	1,6900	3,68%	1,6500	1,7200	1,6500	66.911	112.973,70
16/10/2002	1,6300	-2,98%	1,6900	1,7200	1,6100	47.008	77.544,50
15/10/2002	1,6800	3,07%	1,6900	1,7000	1,6500	44.818	75.231,30
14/10/2002	1,6300	-4,12%	1,6500	1,7500	1,6100	61.212	102.820,80
11/10/2002	1,7000	14,09%	1,5600	1,7300	1,5200	124.844	205.844,50
10/10/2002	1,4900	2,76%	1,4800	1,5500	1,4400	29.841	44.929,90
09/10/2002	1,4500	0,00%	1,4500	1,4800	1,4000	26.368	37.569,20
08/10/2002	1,4500	-3,97%	1,4900	1,5400	1,4200	48.583	70.899,00
07/10/2002	1,5100	-7,36%	1,5800	1,6300	1,4900	37.959	59.901,30
04/10/2002	1,6300	-1,21%	1,6600	1,7300	1,6100	41.117	68.099,80
03/10/2002	1,6500	-4,62%	1,7000	1,7000	1,6300	47.495	78.335,70
02/10/2002	1,7300	-1,70%	1,8400	1,8700	1,6900	78.474	140.228,90
01/10/2002	1,7600	0,00%	1,7900	1,8700	1,7000	38.123	67.935,90
30/9/2002	1,7600	-7,37%	1,8600	1,8600	1,7200	32.302	57.095,10
27/9/2002	1,9000	-3,06%	2,0100	2,0100	1,9000	57.804	111.955,30
26/9/2002	1,9600	6,52%	1,8700	1,9700	1,8400	42.555	81.182,90
25/9/2002	1,8400	0,00%	1,8000	1,8700	1,7900	30.055	55.026,90
24/9/2002	1,8400	-4,66%	1,8900	1,9000	1,8000	31.673	58.196,90
23/9/2002	1,9300	-2,03%	1,9700	2,0100	1,9000	11.885	23.090,20
20/9/2002	1,9700	4,23%	1,8900	2,0000	1,8700	46.635	90.228,70
19/9/2002	1,8900	0,00%	1,8900	1,9400	1,8300	60.274	111.687,40
18/9/2002	1,8900	-4,55%	1,9100	1,9600	1,8400	46.521	88.066,40
17/9/2002	1,9800	0,00%	2,0400	2,1100	1,9700	33.455	67.925,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%