Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,8000 €

-0,0050 (-0,28%)

Άνοιγμα 1,8200
Υψηλό 1,8200
Χαμηλό 1,8000

Όγκος 17.953
Τζίρος 32.346 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/2/2004	3,7400	0,81%	3,7100	3,7400	3,6400	24.294	89.813,18
04/2/2004	3,7100	-1,85%	3,7400	3,7800	3,6700	53.135	197.632,20
03/2/2004	3,7800	0,00%	3,7200	3,7800	3,7100	83.057	310.152,82
02/2/2004	3,7800	2,44%	3,7100	3,8100	3,7100	120.097	454.261,68
30/1/2004	3,6900	0,54%	3,6900	3,7400	3,6400	220.977	816.178,36
29/1/2004	3,6700	-1,08%	3,6400	3,7100	3,6400	200.486	734.410,42
28/1/2004	3,7100	0,54%	3,6400	3,7600	3,6100	184.742	681.890,44
27/1/2004	3,6900	0,54%	3,6400	3,7200	3,6400	118.513	435.808,92
26/1/2004	3,6700	-1,87%	3,7100	3,7800	3,6400	177.027	654.763,16
23/1/2004	3,7400	-1,58%	3,7400	3,7700	3,7100	93.179	347.177,80
22/1/2004	3,8000	-0,26%	3,8300	3,8800	3,7600	62.665	239.502,54
21/1/2004	3,8100	3,81%	3,6700	3,8300	3,6400	136.015	507.134,88
20/1/2004	3,6700	-2,65%	3,7800	3,8700	3,6400	66.345	247.451,88
19/1/2004	3,7700	-1,57%	3,8300	3,9300	3,7600	81.882	315.502,20
16/1/2004	3,8300	0,52%	3,8700	3,9500	3,8100	82.177	316.822,42
15/1/2004	3,8100	-2,81%	3,8800	3,9600	3,8000	178.140	694.582,24
14/1/2004	3,9200	-1,01%	3,9500	4,0000	3,8500	162.614	634.691,00
13/1/2004	3,9600	1,54%	3,8500	4,0200	3,8500	216.800	859.312,92
12/1/2004	3,9000	-1,52%	3,9300	3,9600	3,8800	102.441	403.516,20
09/1/2004	3,9600	3,94%	3,8000	4,1000	3,8000	389.457	1.544.557,22
08/1/2004	3,8100	3,25%	3,3900	3,8300	3,3900	284.920	1.070.023,48
07/1/2004	3,6900	3,94%	3,5500	3,7100	3,5400	500.305	1.813.710,80
05/1/2004	3,5500	2,31%	3,4700	3,5700	3,4700	259.459	913.514,06
02/1/2004	3,4700	2,36%	3,3800	3,4700	3,3800	187.341	643.910,84
31/12/2003	3,3900	0,30%	3,3900	3,4100	3,3500	25.256	85.405,40
30/12/2003	3,3800	4,32%	3,2200	3,3900	3,2000	131.694	436.726,20
29/12/2003	3,2400	-1,82%	3,3000	3,3000	3,2000	80.829	262.822,92
24/12/2003	3,3000	-1,49%	3,3500	3,3500	3,3000	21.655	71.648,80
23/12/2003	3,3500	-0,59%	3,3700	3,3800	3,3300	70.300	,00
22/12/2003	3,3700	-0,30%	3,3800	3,3800	3,3500	29.498	99.204,08
19/12/2003	3,3800	0,00%	3,3800	3,4200	3,3500	33.586	,00
18/12/2003	3,3800	0,00%	3,3800	3,4100	3,3800	67.640	228.975,28
17/12/2003	3,3800	1,50%	3,3000	3,3800	3,2400	210.272	701.254,76
16/12/2003	3,3300	-2,63%	3,4100	3,4100	3,3000	222.205	748.597,82
15/12/2003	3,4200	1,18%	3,4200	3,4400	3,3800	154.993	529.848,40
12/12/2003	3,3800	0,00%	3,3800	3,4100	3,3700	231.443	782.917,70
11/12/2003	3,3800	-0,29%	3,3900	3,4100	3,3500	114.662	385.645,32
10/12/2003	3,3900	0,59%	3,3700	3,4100	3,3200	1.017.082	3.397.600,54
09/12/2003	3,3700	1,20%	3,3300	3,4100	3,3200	78.683	264.710,92
08/12/2003	3,3300	-1,48%	3,3000	3,3700	3,2700	99.045	329.406,40
05/12/2003	3,3800	-1,17%	3,3500	3,4100	3,3500	99.909	338.132,00
04/12/2003	3,4200	3,01%	3,3000	3,4400	3,2400	486.280	1.647.068,80
03/12/2003	3,3200	5,40%	3,1300	3,3500	3,0900	594.871	1.930.497,36
02/12/2003	3,1500	5,00%	3,0000	3,1800	3,0000	695.019	2.161.930,64
01/12/2003	3,0000	2,74%	2,9200	3,0100	2,9200	131.940	393.107,56
28/11/2003	2,9200	0,00%	2,9100	2,9500	2,8700	107.331	312.093,48
27/11/2003	2,9200	-1,02%	2,9700	2,9700	2,9100	118.825	348.237,76
26/11/2003	2,9500	1,37%	2,9100	2,9700	2,8900	111.445	325.864,56
25/11/2003	2,9100	-0,34%	2,9700	2,9800	2,8700	303.164	882.230,56
24/11/2003	2,9200	1,74%	2,8700	2,9500	2,8600	156.682	456.225,62
21/11/2003	2,8700	0,35%	2,7900	2,9100	2,7900	217.150	624.498,04
20/11/2003	2,8600	1,78%	2,8100	2,8700	2,7900	298.101	844.507,84
19/11/2003	2,8100	1,44%	2,7400	2,8100	2,6900	88.072	241.777,60
18/11/2003	2,7700	0,00%	2,7500	2,7700	2,6900	177.642	484.564,20
17/11/2003	2,7700	-3,48%	2,8000	2,8100	2,7500	117.870	328.193,56
14/11/2003	2,8700	0,00%	2,8700	2,8700	2,8000	101.470	288.006,80
13/11/2003	2,8700	0,00%	2,8700	2,9100	2,8100	116.606	333.790,60
12/11/2003	2,8700	3,61%	2,7700	2,8900	2,7400	190.076	537.461,88
11/11/2003	2,7700	-3,48%	2,8100	2,8700	2,7500	81.336	228.931,60
10/11/2003	2,8700	0,00%	2,8000	2,9100	2,8000	129.462	370.328,34
07/11/2003	2,8700	2,50%	2,8100	2,8700	2,7900	162.733	462.640,00
06/11/2003	2,8000	0,36%	2,7900	2,8100	2,7500	69.940	195.163,48
05/11/2003	2,7900	0,00%	2,7500	2,8100	2,7500	122.822	342.940,20
04/11/2003	2,7900	-0,71%	2,8600	2,8700	2,7700	251.339	703.964,36
03/11/2003	2,8100	2,18%	2,7700	2,8400	2,7700	258.210	727.567,10
31/10/2003	2,7500	2,23%	2,6500	2,8000	2,6500	258.867	714.815,20
30/10/2003	2,6900	1,51%	2,6500	2,7000	2,6200	123.839	328.950,53
29/10/2003	2,6500	0,00%	2,6300	2,6900	2,6300	93.331	248.036,88
27/10/2003	2,6500	0,76%	2,6500	2,6900	2,6200	66.385	175.777,00
24/10/2003	2,6300	3,95%	2,5100	2,6300	2,5100	267.988	698.464,28
23/10/2003	2,5300	-3,80%	2,5500	2,6100	2,5100	257.307	654.372,52
22/10/2003	2,6300	-2,59%	2,7000	2,7000	2,6300	72.135	191.965,58
21/10/2003	2,7000	0,37%	2,6700	2,7400	2,6100	342.743	915.866,20
20/10/2003	2,6900	-1,10%	2,7200	2,7400	2,6700	194.638	524.069,16
17/10/2003	2,7200	3,82%	2,6300	2,8000	2,5800	747.768	2.049.011,42
16/10/2003	2,6200	6,50%	2,4600	2,6300	2,4500	902.421	2.337.104,52
15/10/2003	2,4600	2,93%	2,3500	2,4800	2,3500	150.491	369.345,49
14/10/2003	2,3900	1,70%	2,3500	2,3900	2,3400	54.959	130.023,94
13/10/2003	2,3500	0,00%	2,3500	2,3900	2,3400	71.722	169.238,53
10/10/2003	2,3500	-2,49%	2,4200	2,4400	2,3400	137.031	327.254,40
09/10/2003	2,4100	0,84%	2,3900	2,4800	2,3900	1.477.784	3.227.707,78
08/10/2003	2,3900	4,37%	2,2300	2,4000	2,2300	343.409	805.157,34
07/10/2003	2,2900	-2,14%	2,3400	2,3400	2,2200	311.303	705.764,70
06/10/2003	2,3400	5,41%	2,2600	2,3500	2,2200	259.327	592.711,98
03/10/2003	2,2200	6,22%	2,0900	2,2300	2,0700	500.481	1.085.429,40
02/10/2003	2,0900	2,96%	2,0500	2,1000	2,0300	210.123	436.794,60
01/10/2003	2,0300	-0,98%	2,0500	2,0500	2,0100	152.272	311.182,30
30/9/2003	2,0500	0,99%	2,0300	2,0700	2,0300	216.965	445.774,80
29/9/2003	2,0300	-0,98%	2,0500	2,0600	2,0100	75.924	154.129,00
26/9/2003	2,0500	0,00%	2,0500	2,1100	2,0300	142.769	295.657,75
25/9/2003	2,0500	-3,76%	2,0900	2,1100	2,0400	125.327	258.702,40
24/9/2003	2,1300	-1,84%	2,2500	2,2500	2,1200	125.605	274.924,55
23/9/2003	2,1700	2,84%	2,1100	2,2200	2,0700	253.931	547.102,94
22/9/2003	2,1100	-3,21%	2,1200	2,1800	2,0700	366.291	775.211,86
19/9/2003	2,1800	10,66%	2,0100	2,2600	2,0100	702.032	1.497.970,88
18/9/2003	1,9700	1,03%	1,9500	2,0900	1,9500	654.688	1.303.990,72
17/9/2003	1,9500	0,00%	1,9500	2,0300	1,9400	108.121	213.784,90
16/9/2003	1,9500	-2,01%	1,9400	2,0400	1,9200	119.180	232.867,76
15/9/2003	1,9900	-3,86%	2,0300	2,0500	1,9900	110.593	222.132,03
12/9/2003	2,0700	-4,17%	2,1600	2,1700	2,0600	72.916	153.213,30
11/9/2003	2,1600	3,85%	2,0800	2,2000	2,0800	294.377	630.179,36
10/9/2003	2,0800	1,46%	2,0500	2,1400	1,9200	195.571	388.960,35
09/9/2003	2,0500	-5,53%	2,1700	2,1800	2,0500	174.403	371.960,52
08/9/2003	2,1700	-7,26%	2,3500	2,3500	2,1100	126.323	278.917,90
05/9/2003	2,3400	-0,43%	2,3500	2,4000	2,3300	47.832	112.453,66
04/9/2003	2,3500	-4,47%	2,4600	2,4600	2,3500	139.473	334.139,30
03/9/2003	2,4600	2,07%	2,4100	2,5100	2,4100	37.746	92.642,96
02/9/2003	2,4100	-1,63%	2,4200	2,4600	2,3700	119.091	286.509,30
01/9/2003	2,4500	0,82%	2,4300	2,4800	2,4100	152.556	374.403,40
29/8/2003	2,4300	-3,95%	2,5100	2,5500	2,4100	203.514	497.487,26
28/8/2003	2,5300	-3,07%	2,5800	2,6700	2,5200	202.765	525.054,60
27/8/2003	2,6100	-3,33%	2,7200	2,7400	2,5800	225.769	595.016,40
26/8/2003	2,7000	-3,23%	2,7500	2,7900	2,6200	300.563	812.079,44
25/8/2003	2,7900	-3,46%	2,8900	2,9200	2,7500	148.947	423.466,80
22/8/2003	2,8900	0,70%	2,8700	2,9500	2,7900	300.014	862.970,30
21/8/2003	2,8700	9,54%	2,6100	2,8900	2,6100	412.869	1.131.759,52
20/8/2003	2,6200	-1,87%	2,6500	2,7000	2,6200	62.041	164.034,37
19/8/2003	2,6700	0,00%	2,6700	2,7400	2,6200	120.699	323.007,91
18/8/2003	2,6700	0,75%	2,7200	2,7400	2,6500	159.762	429.235,20
14/8/2003	2,6500	0,76%	2,6300	2,7200	2,6300	112.039	300.021,60
13/8/2003	2,6300	1,94%	2,6200	2,6900	2,5800	63.155	166.133,40
12/8/2003	2,5800	-1,53%	2,5700	2,6500	2,5500	65.971	168.567,00
11/8/2003	2,6200	2,75%	2,5800	2,7000	2,5700	301.787	793.457,76
08/8/2003	2,5500	1,59%	2,5000	2,5500	2,5000	50.760	128.289,06
07/8/2003	2,5100	-2,71%	2,5700	2,6100	2,4800	126.581	319.114,30
06/8/2003	2,5800	-5,84%	2,7000	2,7200	2,5700	265.294	681.259,88
05/8/2003	2,7400	6,61%	2,6200	2,7900	2,5800	1.187.097	3.176.481,24
04/8/2003	2,5700	6,64%	2,3800	2,6100	2,3800	445.274	1.120.602,38
01/8/2003	2,4100	2,12%	2,3900	2,4500	2,3500	420.667	1.009.404,12
31/7/2003	2,3600	6,31%	2,2200	2,4100	2,2200	319.915	739.899,71
30/7/2003	2,2200	0,45%	2,1800	2,2300	2,1800	254.664	562.955,76
29/7/2003	2,2100	1,38%	2,2300	2,2300	2,1200	187.635	411.273,48
28/7/2003	2,1800	-4,39%	2,2900	2,3300	2,1700	90.832	202.380,47
25/7/2003	2,2800	-2,98%	2,3200	2,3500	2,2300	205.249	467.784,60
24/7/2003	2,3500	0,43%	2,3400	2,3800	2,2800	229.284	534.608,00
23/7/2003	2,3400	-1,27%	2,3700	2,5100	2,3100	1.173.573	2.851.649,30
22/7/2003	2,3700	10,23%	2,1500	2,4100	2,1000	1.465.125	3.287.030,86
21/7/2003	2,1500	0,47%	2,1400	2,1700	2,1100	289.173	621.957,90
18/7/2003	2,1400	0,00%	2,1200	2,1700	2,1100	123.181	264.461,76
17/7/2003	2,1400	-1,38%	2,1400	2,2000	2,1000	100.491	214.303,78
16/7/2003	2,1700	1,40%	2,1700	2,1700	2,1100	121.023	259.686,38
15/7/2003	2,1400	0,94%	2,1400	2,1600	2,1200	249.008	534.689,78
14/7/2003	2,1200	1,44%	2,1000	2,1700	2,0600	268.612	571.625,40
11/7/2003	2,0900	0,00%	2,0800	2,1100	2,0400	125.743	260.435,99
10/7/2003	2,0900	0,00%	2,1000	2,1600	2,0700	786.019	1.652.186,84
09/7/2003	2,0900	0,48%	2,0800	2,1700	2,0600	562.770	1.190.779,53
08/7/2003	2,0800	5,58%	2,0000	2,2000	1,9800	657.406	1.376.696,33
07/7/2003	1,9700	7,07%	1,8400	1,9900	1,8400	351.081	674.400,05
04/7/2003	1,8400	0,00%	1,8700	1,8700	1,8400	69.989	129.675,45
03/7/2003	1,8400	0,00%	1,8400	1,8800	1,8300	92.364	170.276,40
02/7/2003	1,8400	4,55%	1,7900	1,8500	1,7900	123.754	226.908,30
01/7/2003	1,7600	-1,12%	1,7300	1,7700	1,7300	73.745	129.262,60
30/6/2003	1,7800	0,00%	1,7800	1,7900	1,7500	39.693	70.082,98
27/6/2003	1,7800	-1,11%	1,8000	1,8100	1,7800	37.357	66.949,98
26/6/2003	1,8000	-1,10%	1,7600	1,8200	1,7600	77.755	140.407,15
25/6/2003	1,8200	0,00%	1,8200	1,8400	1,8100	128.676	235.390,05
24/6/2003	1,8200	0,55%	1,7900	1,8400	1,7700	60.211	108.141,34
23/6/2003	1,8100	-1,09%	1,7900	1,8300	1,7900	39.622	71.615,70
20/6/2003	1,8300	0,55%	1,7500	1,8400	1,7500	44.872	80.968,80
19/6/2003	1,8200	-3,19%	1,8800	1,9200	1,8100	145.496	271.650,84
18/6/2003	1,8800	-2,08%	1,9200	1,9300	1,8300	557.366	1.063.471,02
17/6/2003	1,9200	4,35%	1,8600	1,9400	1,8600	164.116	312.792,03
13/6/2003	1,8400	0,00%	1,8400	1,8800	1,7800	232.860	429.711,44
12/6/2003	1,8400	1,10%	1,8300	1,8700	1,8300	92.038	170.482,28
11/6/2003	1,8200	2,82%	1,7700	1,8400	1,7700	148.630	269.138,76
10/6/2003	1,7700	1,14%	1,7700	1,8200	1,7500	70.063	124.321,56
09/6/2003	1,7500	-1,69%	1,7400	1,8400	1,7400	176.260	314.097,44
06/6/2003	1,7800	3,49%	1,7400	1,7900	1,7300	357.492	627.952,43
05/6/2003	1,7200	1,18%	1,7000	1,7900	1,6900	532.308	925.727,82
04/6/2003	1,7000	3,03%	1,6500	1,7400	1,6400	252.707	427.079,86
03/6/2003	1,6500	3,12%	1,6100	1,6600	1,5800	150.992	245.409,75
02/6/2003	1,6000	0,00%	1,6000	1,6500	1,5900	152.797	246.324,60
30/5/2003	1,6000	-6,98%	1,7200	1,7200	1,5800	1.601.298	2.560.435,37
29/5/2003	1,7200	-3,37%	1,7800	1,8400	1,6900	528.776	924.551,80
28/5/2003	1,7800	2,89%	1,6800	1,8200	1,6800	409.743	726.254,94
27/5/2003	1,7300	6,13%	1,6000	1,7800	1,6000	315.005	535.773,38
26/5/2003	1,6300	-1,21%	1,6500	1,6500	1,6300	32.375	52.788,50
23/5/2003	1,6500	-5,17%	1,7400	1,7600	1,6500	132.314	222.742,98
22/5/2003	1,7400	-2,79%	1,7700	1,8100	1,7300	14.327	25.283,75
21/5/2003	1,7900	-2,19%	1,8100	1,8300	1,7600	73.970	131.806,90
20/5/2003	1,8300	0,00%	1,8300	1,8400	1,8100	30.974	56.763,72
19/5/2003	1,8300	-0,54%	1,8400	1,8400	1,8100	58.042	,00
16/5/2003	1,8400	0,55%	1,8300	1,8500	1,8200	154.100	283.858,95
15/5/2003	1,8300	-0,54%	1,8000	1,8400	1,8000	58.146	106.088,32
14/5/2003	1,8400	0,00%	1,7400	1,8400	1,7400	37.629	69.086,40
13/5/2003	1,8400	2,22%	1,8000	1,8400	1,8000	27.038	49.726,91
12/5/2003	1,8000	-1,10%	1,8300	1,8400	1,8000	27.959	50.761,64
09/5/2003	1,8200	-0,55%	1,8100	1,8600	1,7800	124.397	226.463,98
08/5/2003	1,8300	-1,08%	1,8400	1,8700	1,8200	102.355	187.741,82
07/5/2003	1,8500	0,54%	1,8300	1,8900	1,8200	106.191	198.331,39
06/5/2003	1,8400	-3,66%	1,8800	1,9100	1,8300	159.410	296.665,31
05/5/2003	1,9100	1,60%	1,8800	1,9400	1,8800	71.283	136.323,20
02/5/2003	1,8800	-0,53%	1,8900	1,9200	1,8400	101.579	192.460,72
30/4/2003	1,8900	2,72%	1,8400	1,9100	1,8200	111.203	207.091,42
29/4/2003	1,8400	0,00%	1,8400	1,8800	1,8400	20.524	38.204,80
24/4/2003	1,8400	0,00%	1,8400	1,8400	1,8200	19.205	35.180,20
23/4/2003	1,8400	5,14%	1,7500	1,8400	1,7500	57.715	104.939,14
22/4/2003	1,7500	1,16%	1,7000	1,7800	1,7000	46.306	81.324,40
17/4/2003	1,7300	0,58%	1,6700	1,7300	1,6700	24.992	42.621,10
16/4/2003	1,7200	-0,58%	1,7100	1,8100	1,7000	120.009	209.077,90
15/4/2003	1,7300	1,17%	1,7300	1,7900	1,7200	158.318	278.030,04
14/4/2003	1,7100	1,18%	1,6900	1,7400	1,6800	71.988	122.440,02
11/4/2003	1,6900	1,20%	1,6700	1,7100	1,6500	33.830	56.888,00
10/4/2003	1,6700	1,83%	1,6300	1,6800	1,6300	103.342	170.855,87
09/4/2003	1,6400	0,61%	1,6400	1,6500	1,6100	42.849	69.315,30
08/4/2003	1,6300	0,00%	1,6400	1,6400	1,6000	39.363	63.556,70
07/4/2003	1,6300	1,24%	1,6500	1,7400	1,5600	112.755	188.084,32
04/4/2003	1,6100	0,00%	1,6200	1,6500	1,6000	66.922	,00
03/4/2003	1,6100	5,23%	1,5600	1,6200	1,5100	33.081	,00
02/4/2003	1,5300	5,52%	1,4700	1,5400	1,4600	56.715	85.133,26
01/4/2003	1,4500	1,40%	1,4300	1,4700	1,4000	78.692	112.467,46
31/3/2003	1,4300	-4,67%	1,4700	1,4700	1,4200	154.850	228.294,21
28/3/2003	1,5000	-2,60%	1,5400	1,5400	1,4900	52.331	79.073,63
27/3/2003	1,5400	0,00%	1,6200	1,6300	1,5200	39.166	61.661,11
26/3/2003	1,5400	0,00%	1,4900	1,5800	1,4900	37.570	58.323,20
24/3/2003	1,5400	-1,28%	1,5600	1,5600	1,5000	15.801	24.202,78
21/3/2003	1,5600	1,30%	1,6100	1,6400	1,5600	67.416	106.604,44
20/3/2003	1,5400	-4,35%	1,6200	1,6300	1,5400	31.872	50.265,76
19/3/2003	1,6100	3,21%	1,5600	1,6300	1,5100	82.360	130.557,60
18/3/2003	1,5600	4,00%	1,5100	1,6300	1,5100	69.958	110.849,00
17/3/2003	1,5000	-0,66%	1,4500	1,5000	1,4300	22.559	33.168,54
14/3/2003	1,5100	3,42%	1,4800	1,5300	1,4600	59.393	89.855,73
13/3/2003	1,4600	0,69%	1,4300	1,4800	1,4300	86.509	126.310,24
12/3/2003	1,4500	-3,33%	1,4800	1,4900	1,4200	86.914	126.362,84
11/3/2003	1,5000	-5,66%	1,5900	1,5900	1,5000	90.256	137.767,14
07/3/2003	1,5900	-3,64%	1,6500	1,6500	1,5900	11.752	18.734,03
06/3/2003	1,6500	1,23%	1,6200	1,6600	1,6200	57.351	78.076,22
05/3/2003	1,6300	1,87%	1,5600	1,6500	1,5600	47.919	77.282,02
04/3/2003	1,6000	1,27%	1,5800	1,6100	1,5600	46.018	72.298,22
03/3/2003	1,5800	-0,63%	1,5900	1,6000	1,5600	24.037	37.775,16
28/2/2003	1,5900	0,63%	1,6000	1,6000	1,5600	56.928	89.391,50
27/2/2003	1,5800	3,95%	1,5200	1,5900	1,5200	33.538	51.960,42
26/2/2003	1,5200	-2,56%	1,5400	1,5600	1,5100	104.219	159.832,83
25/2/2003	1,5600	-4,29%	1,6200	1,6200	1,5400	234.242	365.795,90
24/2/2003	1,6300	-3,55%	1,6700	1,6800	1,6300	65.823	107.004,11
21/2/2003	1,6900	-1,17%	1,6600	1,6900	1,6600	17.182	28.985,40
20/2/2003	1,7100	-1,72%	1,7400	1,7400	1,6800	37.430	63.574,01
19/2/2003	1,7400	2,35%	1,6800	1,7400	1,6800	88.072	149.585,90
18/2/2003	1,7000	3,03%	1,6300	1,7100	1,6300	94.087	157.849,80
17/2/2003	1,6500	0,00%	1,6500	1,6900	1,6400	11.874	19.581,44
14/2/2003	1,6500	-1,79%	1,6800	1,6800	1,6500	36.583	61.024,30
13/2/2003	1,6800	2,44%	1,6300	1,6800	1,6300	144.021	235.428,48
12/2/2003	1,6400	-2,38%	1,6400	1,6400	1,6300	28.152	45.839,80
11/2/2003	1,6800	-1,18%	1,6600	1,6900	1,6600	29.785	50.030,28
10/2/2003	1,7000	-4,49%	1,7800	1,7800	1,6900	169.612	288.965,87
07/2/2003	1,7800	7,23%	1,6500	1,8400	1,6500	88.336	147.467,20
06/2/2003	1,6600	-0,60%	1,6200	1,6800	1,6200	49.281	81.689,48
05/2/2003	1,6700	-0,60%	1,6800	1,6800	1,6500	104.751	173.526,58
04/2/2003	1,6800	3,07%	1,6400	1,6800	1,6300	151.788	252.134,00
03/2/2003	1,6300	0,00%	1,6200	1,6300	1,5800	29.694	47.545,92
31/1/2003	1,6300	0,62%	1,5900	1,6400	1,5600	92.878	149.275,28
30/1/2003	1,6200	1,25%	1,5900	1,6300	1,5800	49.497	79.113,99
29/1/2003	1,6000	2,56%	1,5200	1,6000	1,5100	64.305	99.989,64
28/1/2003	1,5600	1,30%	1,5100	1,5800	1,5100	382.029	587.925,80
27/1/2003	1,5400	-4,94%	1,6000	1,6000	1,5400	84.869	131.708,20
24/1/2003	1,6200	1,89%	1,6000	1,6300	1,5600	195.240	311.593,85
23/1/2003	1,5900	0,63%	1,5800	1,6300	1,5300	256.823	401.408,72
22/1/2003	1,5800	-1,86%	1,6100	1,6100	1,5600	61.027	95.790,08
21/1/2003	1,6100	-1,83%	1,6500	1,6500	1,6000	225.195	362.073,98
20/1/2003	1,6400	-5,20%	1,7100	1,7100	1,6400	48.588	80.527,66
17/1/2003	1,7300	-5,98%	1,8100	1,8100	1,7300	28.422	49.755,50
16/1/2003	1,8400	5,75%	1,7400	1,8800	1,7300	112.567	202.411,18
15/1/2003	1,7400	1,16%	1,7000	1,7600	1,7000	84.595	146.265,85
14/1/2003	1,7200	-1,15%	1,7400	1,7600	1,7100	70.503	121.274,40
13/1/2003	1,7400	0,58%	1,7800	1,7800	1,7000	34.210	59.001,85
10/1/2003	1,7300	-5,98%	1,8400	2,0100	1,7200	1.255.627	2.168.441,57
09/1/2003	1,8400	-5,64%	1,9100	1,9500	1,7900	456.782	844.126,60
08/1/2003	1,9500	-8,88%	2,0500	2,0900	1,9500	867.612	1.702.444,88
07/1/2003	2,1400	-4,04%	2,1300	2,1600	2,1200	5.248	11.281,45
03/1/2003	2,2300	2,76%	2,1700	2,2300	2,1200	15.404	33.843,28
02/1/2003	2,1700	4,33%	2,0800	2,1700	2,0800	45.013	96.388,00
31/12/2002	2,0800	1,46%	2,0400	2,1100	2,0300	26.459	54.686,90
30/12/2002	2,0500	-1,91%	2,0600	2,0800	2,0400	16.010	33.063,60
27/12/2002	2,0900	0,00%	2,0600	2,1100	2,0600	8.319	17.314,20
24/12/2002	2,0900	0,97%	2,0600	2,1000	2,0600	13.538	28.241,90
23/12/2002	2,0700	-4,61%	2,1400	2,1400	2,0600	17.100	35.821,40
20/12/2002	2,1700	-3,56%	2,2500	2,2500	2,1300	53.949	118.325,60
19/12/2002	2,2500	-3,85%	2,3400	2,3500	2,2500	27.399	62.631,74
18/12/2002	2,3400	0,00%	2,3000	2,3600	2,2900	25.483	58.547,25
17/12/2002	2,3400	-1,27%	2,3500	2,3600	2,3300	71.865	168.430,90
16/12/2002	2,3700	1,72%	2,3100	2,3700	2,3100	11.569	27.124,46
13/12/2002	2,3300	-1,69%	2,3400	2,3900	2,3100	57.534	134.604,40
12/12/2002	2,3700	-0,84%	2,3500	2,3800	2,3400	22.572	53.075,59
11/12/2002	2,3900	0,00%	2,4600	2,4600	2,3700	16.197	38.529,58
10/12/2002	2,3900	3,02%	2,3100	2,3900	2,3100	20.709	48.876,20
09/12/2002	2,3200	-2,11%	2,3500	2,3900	2,3000	89.126	211.430,36
06/12/2002	2,3700	-3,66%	2,4400	2,4500	2,3400	36.435	86.360,94
05/12/2002	2,4600	2,07%	2,4200	2,5100	2,4200	167.049	413.182,74
04/12/2002	2,4100	1,26%	2,3800	2,4200	2,3700	43.607	104.071,79
03/12/2002	2,3800	0,00%	2,4000	2,4100	2,3700	68.739	163.524,12
02/12/2002	2,3800	0,00%	2,4000	2,4100	2,3700	77.009	183.125,24
29/11/2002	2,3800	-3,25%	2,4600	2,4600	2,3700	76.581	184.316,94
28/11/2002	2,4600	-0,40%	2,5000	2,5000	2,4500	36.613	90.534,90
27/11/2002	2,4700	2,07%	2,4200	2,4700	2,4100	74.436	182.696,60
26/11/2002	2,4200	-2,42%	2,5000	2,5000	2,4100	62.284	152.137,88
25/11/2002	2,4800	0,81%	2,4700	2,4900	2,4500	49.762	122.986,84
22/11/2002	2,4600	2,50%	2,4200	2,5000	2,4200	145.882	359.223,10
21/11/2002	2,4000	2,56%	2,3500	2,4100	2,3500	46.836	111.403,00
20/11/2002	2,3400	0,86%	2,2900	2,3500	2,2900	17.668	40.921,00
19/11/2002	2,3200	0,00%	2,3500	2,3500	2,3000	12.697	29.331,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	7,1500	5,15 %	0,3500	1.005
ΕΛΧΑ	3,4450	4,39 %	0,1450	188.437
ΑΡΑΙΓ	13,8800	3,89 %	0,5200	216.662
QLCO	5,4950	3,88 %	0,2050	57.943
ΦΡΛΚ	4,0900	3,54 %	0,1400	85.193
ΓΕΒΚΑ	2,1000	3,45 %	0,0700	7.335
ΝΤΟΠΛΕΡ	0,9550	3,24 %	0,0300	55.331
ΙΛΥΔΑ	5,3600	3,08 %	0,1600	10.005
ΠΕΙΡ	6,9840	3,07 %	0,2080	1.101.196
ΜΙΝ	0,6900	2,68 %	0,0180	534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	-5,11 %	-0,0700	159.806
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7450	-3,87 %	-0,0300	966
ΙΝΤΕΤ	1,2950	-3,72 %	-0,0500	94
ΔΡΟΜΕ	0,3400	-2,86 %	-0,0100	206
ΣΠΙ	0,5640	-2,76 %	-0,0160	3.530
ΜΕΒΑ	8,7500	-2,23 %	-0,2000	2.639
ΤΡΑΣΤΟΡ	1,2200	-1,61 %	-0,0200	1.220
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	250
ΡΕΒΟΙΛ	1,6700	-1,18 %	-0,0200	10.518

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4010	1,25 %	0,0420	21.282.320
ΑΛΦΑ	3,4450	0,73 %	0,0250	10.593.887
ΠΕΙΡ	6,9840	3,07 %	0,2080	7.608.057
ΕΤΕ	12,9600	1,65 %	0,2100	4.692.877
MTLN	43,1000	2,13 %	0,9000	4.564.265
ΔΕΗ	16,5800	1,10 %	0,1800	3.538.207
ΑΡΑΙΓ	13,8800	3,89 %	0,5200	2.975.910
ΜΟΗ	27,4400	1,18 %	0,3200	2.973.887
TITC	42,2500	0,36 %	0,1500	2.720.730
ΟΠΑΠ	17,6600	0,80 %	0,1400	2.681.659

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4010	1,25 %	6.285.773	21,28εκ.
ΑΛΦΑ	3,4450	0,73 %	3.087.011	10,59εκ.
ΠΕΙΡ	6,9840	3,07 %	1.101.196	7,61εκ.
ΙΝΛΟΤ	1,1200	0,54 %	680.394	761,5χιλ.
ΕΤΕ	12,9600	1,65 %	366.144	4,69εκ.
BOCHGR	8,0600	1,00 %	260.216	2,09εκ.
ΕΛΠΕ	8,0500	1,39 %	257.193	2,06εκ.
ΑΔΜΗΕ	2,9500	1,72 %	234.907	691,7χιλ.
ΦΒΜΕΖΖ	0,0660	0,15 %	221.681	14.490
ΑΡΑΙΓ	13,8800	3,89 %	216.662	2,98εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,3000	-5,11 %	159.806	0,48 %
ΝΤΟΠΛΕΡ	0,9550	3,24 %	55.331	0,44 %
EIS	1,6060	0,50 %	43.136	0,28 %
ΑΡΑΙΓ	13,8800	3,89 %	216.662	0,24 %
ΕΧΑΕ	6,3300	-0,31 %	132.868	0,22 %
ΕΥΡΩΒ	3,4010	1,25 %	6.285.773	0,17 %
ΚΟΥΑΛ	1,3360	0,45 %	46.227	0,17 %
ΦΡΛΚ	4,0900	3,54 %	85.193	0,17 %
ΚΥΡΙΟ	2,0500	0,49 %	12.500	0,16 %
ΕΒΡΟΦ	2,8500	2,52 %	19.957	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1500	5,15 %	1.005	16,91 %
ΧΑΙΔΕ	0,7450	-3,87 %	966	7,74 %
ΣΠΙ	0,5640	-2,76 %	3.530	6,90 %
ΙΝΤΕΤ	1,2950	-3,72 %	94	5,58 %
ΝΤΟΠΛΕΡ	0,9550	3,24 %	55.331	5,41 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	159.806	5,11 %
ΓΕΒΚΑ	2,1000	3,45 %	7.335	4,43 %
ΙΚΤΙΝ	0,4175	-0,12 %	44.068	4,19 %
ΕΛΧΑ	3,4450	4,39 %	188.437	4,09 %
QLCO	5,4950	3,88 %	57.943	3,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%