Συνεχης ενημερωση

ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)

0,3040 €

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
22/12/2003	16,6800	-0,95%	16,8400	17,0000	16,6400	52.500	877.433,00
19/12/2003	16,8400	0,00%	16,9000	16,9000	16,6600	60.870	,00
18/12/2003	16,8400	0,12%	16,8200	17,0000	16,7800	49.950	840.102,00
17/12/2003	16,8200	0,00%	16,9000	16,9000	16,7400	38.910	654.724,20
16/12/2003	16,8200	0,84%	16,8800	17,0400	16,8000	34.480	580.331,00
15/12/2003	16,6800	0,12%	16,7000	16,7200	16,6000	43.140	718.919,20
12/12/2003	16,6600	0,60%	16,6600	16,7000	16,5200	47.280	786.429,40
11/12/2003	16,5600	-0,84%	16,8000	16,8000	16,4800	38.615	642.380,90
10/12/2003	16,7000	-0,48%	16,8000	16,8000	16,6800	37.530	628.335,20
09/12/2003	16,7800	-0,94%	16,9800	17,0800	16,7600	35.300	594.115,60
08/12/2003	16,9400	-0,24%	16,9800	17,0000	16,8000	51.090	864.708,20
05/12/2003	16,9800	0,00%	16,9400	17,2200	16,9000	35.610	604.667,20
04/12/2003	16,9800	0,12%	17,0800	17,5800	16,9000	38.970	663.721,40
03/12/2003	16,9600	0,00%	16,8400	16,9600	16,7600	50.710	855.638,00
02/12/2003	16,9600	1,31%	17,0800	17,0800	16,7800	47.110	796.805,80
01/12/2003	16,7400	-0,95%	16,9800	17,0000	16,7000	64.720	1.091.569,80
28/11/2003	16,9000	1,20%	16,7000	16,9600	16,6600	158.895	2.670.593,40
27/11/2003	16,7000	-0,48%	16,7800	16,8800	16,6200	58.680	981.346,80
26/11/2003	16,7800	-0,94%	17,0800	17,1000	16,7600	182.130	3.091.286,00
25/11/2003	16,9400	-0,47%	17,0800	17,2200	16,8200	26.920	456.397,60
24/11/2003	17,0200	-0,23%	17,2000	17,2000	16,9000	39.820	677.225,80
21/11/2003	17,0600	0,24%	17,0800	17,0800	16,9400	56.020	954.422,20
20/11/2003	17,0200	0,24%	17,2600	17,2600	16,9000	70.330	1.196.112,80
19/11/2003	16,9800	-0,12%	17,0000	17,0600	16,9000	52.640	894.256,80
18/11/2003	17,0000	0,12%	17,0600	17,0600	16,9600	83.310	1.416.206,40
17/11/2003	16,9800	0,24%	17,0600	17,0800	16,9200	98.370	1.673.071,60
14/11/2003	16,9400	0,00%	17,2000	17,2200	16,8600	70.820	1.202.740,60
13/11/2003	16,9400	-0,94%	17,0600	17,0800	16,8600	116.440	1.980.469,20
12/11/2003	17,1000	-0,12%	17,2000	17,2200	17,0200	72.900	1.246.322,00
11/11/2003	17,1200	0,12%	17,0800	17,1200	17,0600	95.490	1.631.121,00
10/11/2003	17,1000	-0,12%	17,1400	17,2600	17,0000	50.360	860.760,80
07/11/2003	17,1200	0,00%	17,1200	17,1600	17,0800	48.390	828.261,80
06/11/2003	17,1200	-0,23%	17,2600	17,2600	16,9400	125.480	2.093.937,80
05/11/2003	17,1600	-0,35%	17,1800	17,2000	17,1000	40.650	696.848,80
04/11/2003	17,2200	-0,23%	17,2200	17,2600	17,1200	98.490	1.697.136,80
03/11/2003	17,2600	-0,12%	17,2600	17,2800	17,1000	59.165	1.018.452,60
31/10/2003	17,2800	0,00%	17,2800	17,3000	17,2200	54.060	933.039,40
30/10/2003	17,2800	0,00%	17,2800	17,3200	17,1000	56.970	983.157,40
29/10/2003	17,2800	0,58%	17,4200	17,4400	17,0400	52.020	899.666,20
27/10/2003	17,1800	0,00%	17,2800	17,3200	17,0400	52.450	903.412,80
24/10/2003	17,1800	0,35%	17,2600	17,3200	17,0000	45.230	777.488,00
23/10/2003	17,1200	-0,23%	17,1600	17,2000	16,8400	66.310	1.134.162,00
22/10/2003	17,1600	-0,12%	17,2000	17,2000	16,9200	52.570	900.002,20
21/10/2003	17,1800	0,12%	17,2600	17,3000	17,0000	113.240	1.949.607,80
20/10/2003	17,1600	0,59%	17,3000	17,3200	16,9400	60.260	1.029.820,00
17/10/2003	17,0600	0,12%	17,2200	17,2400	16,9800	39.710	678.257,20
16/10/2003	17,0400	0,47%	16,9400	17,0600	16,8000	263.090	4.483.276,00
15/10/2003	16,9600	0,95%	17,5800	17,5800	16,8000	84.980	1.463.769,00
14/10/2003	16,8000	0,24%	16,8400	16,8400	16,6600	33.680	564.765,60
13/10/2003	16,7600	0,12%	16,7400	16,7800	16,6400	10.330	172.735,20
10/10/2003	16,7400	0,24%	16,7000	16,7400	16,6200	94.750	1.582.461,00
09/10/2003	16,7000	0,12%	16,6800	16,7000	16,6200	91.000	1.516.457,00
08/10/2003	16,6800	0,00%	16,7000	16,7600	16,5400	86.510	1.442.531,80
07/10/2003	16,6800	-0,24%	16,7600	16,7800	16,5800	65.999	1.098.678,56
06/10/2003	16,7200	1,33%	16,5000	16,8600	16,5000	60.890	1.019.598,20
03/10/2003	16,5000	0,49%	16,4200	16,6800	16,0600	81.296	1.325.114,84
02/10/2003	16,4200	-0,73%	16,5400	16,5400	16,1800	91.530	1.504.370,60
01/10/2003	16,5400	-1,66%	16,8200	16,8400	16,3800	43.970	733.634,60
30/9/2003	16,8200	-0,24%	16,8600	16,9000	16,6800	147.480	2.487.099,60
29/9/2003	16,8600	0,36%	16,8000	16,9000	16,8000	64.420	1.084.691,20
26/9/2003	16,8000	1,33%	16,6000	16,9000	16,6000	77.350	1.303.263,40
25/9/2003	16,5800	-1,54%	16,9200	16,9200	16,5000	42.070	707.516,80
24/9/2003	16,8400	1,32%	16,8600	16,8800	16,8000	110.770	1.867.011,80
23/9/2003	16,6200	-1,66%	16,9000	16,9000	16,4200	77.371	1.291.339,52
22/9/2003	16,9000	0,72%	16,7800	16,9000	16,5400	45.329	759.391,46
19/9/2003	16,7800	2,94%	16,3000	16,9000	16,0400	71.756	1.186.838,18
18/9/2003	16,3000	-3,09%	17,0000	17,0200	16,2000	46.007	757.757,88
17/9/2003	16,8200	-0,47%	16,9800	17,0200	16,6800	24.139	408.961,00
16/9/2003	16,9000	-1,63%	17,1800	17,2000	16,4000	76.695	1.299.088,70
15/9/2003	17,1800	-0,23%	17,2200	17,2800	17,1800	69.330	1.194.358,40
12/9/2003	17,2200	0,23%	17,2000	17,2400	17,1600	26.390	453.819,60
11/9/2003	17,1800	1,54%	17,2800	17,3400	16,7000	55.824	959.335,00
10/9/2003	16,9200	0,71%	16,8400	16,9600	16,6400	47.450	802.168,60
09/9/2003	16,8000	0,48%	17,3400	17,3800	16,5400	70.463	1.190.687,98
08/9/2003	16,7200	-3,02%	17,2400	17,2400	16,6000	50.260	848.883,46
05/9/2003	17,2400	0,23%	17,2800	17,3800	17,1000	61.300	1.057.462,00
04/9/2003	17,2000	-0,12%	17,2400	17,3200	16,9000	13.790	237.936,00
03/9/2003	17,2200	0,82%	17,1800	17,2400	16,9000	26.940	463.089,40
02/9/2003	17,0800	-0,47%	17,1600	17,2000	16,8000	65.410	1.122.905,00
01/9/2003	17,1600	0,12%	17,1000	17,3200	16,9400	63.960	1.097.787,60
29/8/2003	17,1400	-0,46%	17,2600	17,3200	16,8400	116.320	1.985.975,40
28/8/2003	17,2200	-0,58%	17,3400	17,3600	17,0400	45.961	792.642,06
27/8/2003	17,3200	-0,23%	17,4200	17,4400	17,1400	66.830	1.158.093,40
26/8/2003	17,3600	-0,46%	17,4400	17,4600	17,2000	126.170	2.202.006,60
25/8/2003	17,4400	-0,23%	17,4800	17,5200	17,2000	37.720	658.349,60
22/8/2003	17,4800	0,11%	17,4600	17,5400	17,3600	23.050	403.388,20
21/8/2003	17,4600	0,23%	17,4400	17,4800	17,2200	31.770	552.535,60
20/8/2003	17,4200	-0,34%	17,4800	17,4800	17,2200	37.600	653.621,20
19/8/2003	17,4800	0,00%	17,4800	17,5800	17,2000	76.270	1.333.975,80
18/8/2003	17,4800	1,27%	17,3000	19,3200	17,1400	102.050	1.811.016,60
14/8/2003	17,2600	0,00%	17,3000	17,3200	17,2000	37.830	652.186,80
13/8/2003	17,2600	-0,23%	17,3000	17,3000	17,2200	71.130	1.227.221,40
12/8/2003	17,3000	-0,23%	17,3600	17,3800	17,0800	57.370	991.950,80
11/8/2003	17,3400	0,35%	17,1000	17,3800	17,0800	35.860	621.449,20
08/8/2003	17,2800	0,58%	17,3200	17,3200	17,1600	41.890	721.091,60
07/8/2003	17,1800	0,00%	17,2000	17,3600	16,8800	85.070	1.467.271,20
06/8/2003	17,1800	0,12%	17,2800	17,3000	17,0000	54.590	938.538,40
05/8/2003	17,1600	-0,12%	17,4800	17,4800	17,1400	49.866	855.566,84
04/8/2003	17,1800	0,12%	17,4000	17,4800	17,0000	14.050	239.893,20
01/8/2003	17,1600	0,35%	17,5000	17,6000	17,0600	111.139	1.920.664,26
31/7/2003	17,1000	0,00%	17,1200	17,1400	16,9000	17.571	299.450,34
30/7/2003	17,1000	-1,27%	17,3600	17,3800	16,9400	74.500	1.278.204,40
29/7/2003	17,3200	0,81%	17,2000	17,4600	17,0800	44.530	770.786,60
28/7/2003	17,1800	1,90%	17,3800	17,4000	16,7200	57.426	992.574,20
25/7/2003	16,8600	-0,24%	16,9000	16,9000	16,7600	43.090	726.591,40
24/7/2003	16,9000	0,00%	16,9000	16,9600	16,6400	58.750	994.584,00
23/7/2003	16,9000	-0,35%	17,0000	17,0200	16,8000	41.130	694.851,00
22/7/2003	16,9600	-0,12%	16,9800	17,0000	16,8000	32.420	548.055,20
21/7/2003	16,9800	-0,12%	17,0800	17,1800	16,7800	22.950	388.708,80
18/7/2003	17,0000	0,59%	17,0000	17,0000	16,8000	51.470	873.687,40
17/7/2003	16,9000	-0,59%	17,0000	17,0000	16,8200	29.640	502.014,60
16/7/2003	17,0000	0,24%	16,9600	17,1000	16,9000	9.380	159.365,40
15/7/2003	16,9600	-0,12%	16,8200	16,9600	16,8200	54.300	917.064,00
14/7/2003	16,9800	0,47%	16,9200	17,2000	16,8000	27.680	470.199,00
11/7/2003	16,9000	0,96%	16,9000	16,9200	16,7800	24.400	411.477,80
10/7/2003	16,7400	-0,95%	16,9000	17,0400	16,6200	49.850	842.392,60
09/7/2003	16,9000	-0,24%	16,9400	17,0000	16,8000	37.990	642.498,80
08/7/2003	16,9400	-0,35%	17,0000	17,0000	16,6600	12.280	207.784,80
07/7/2003	17,0000	0,24%	16,9600	17,0000	16,8200	26.525	450.017,80
04/7/2003	16,9600	-0,12%	16,9600	16,9800	16,2000	78.000	1.317.564,40
03/7/2003	16,9800	-0,24%	16,8400	17,0400	16,8000	90.010	1.530.786,20
02/7/2003	17,0200	1,31%	16,6400	17,0400	16,6400	34.320	579.600,60
01/7/2003	16,8000	-1,06%	16,9800	17,0000	16,5400	41.350	697.800,60
30/6/2003	16,9800	-0,12%	17,0000	17,3400	16,7200	63.400	1.077.169,80
27/6/2003	17,0000	-0,47%	17,0800	17,0800	16,8000	31.940	543.684,00
26/6/2003	17,0800	0,12%	17,0600	17,1200	17,0400	8.190	139.645,60
25/6/2003	17,0600	-0,23%	17,1800	17,1800	16,9600	21.970	375.015,20
24/6/2003	17,1000	0,00%	17,1600	17,1800	17,0000	11.080	189.190,60
23/6/2003	17,1000	0,47%	17,0400	17,1400	16,4200	61.380	1.046.089,20
20/6/2003	17,0200	-0,47%	17,1000	17,1000	16,8000	33.130	562.329,80
19/6/2003	17,1000	0,59%	17,0000	17,2000	16,8600	23.650	404.672,20
18/6/2003	17,0000	0,59%	16,9000	17,0000	16,8600	29.984	507.956,08
17/6/2003	16,9000	0,24%	16,8600	16,9200	16,7200	18.760	316.393,60
13/6/2003	16,8600	0,48%	16,7800	17,5200	16,7400	23.630	395.976,60
12/6/2003	16,7800	1,08%	16,5400	16,8000	16,5400	25.840	431.953,80
11/6/2003	16,6000	-0,60%	16,7000	16,7000	16,4800	23.300	387.741,40
10/6/2003	16,7000	-0,60%	16,8000	16,8000	16,6800	69.120	1.156.944,60
09/6/2003	16,8000	0,24%	16,8000	16,9600	16,6400	18.790	316.011,20
06/6/2003	16,7600	1,09%	16,6800	16,9000	16,5000	11.940	200.151,00
05/6/2003	16,5800	0,00%	16,6800	16,7400	16,3800	57.270	950.660,80
04/6/2003	16,5800	0,24%	16,5000	16,6800	16,3800	17.860	296.318,20
03/6/2003	16,5400	1,47%	16,2800	16,6600	16,2800	18.826	311.524,44
02/6/2003	16,3000	0,74%	16,1800	16,3400	16,0600	23.190	375.349,40
30/5/2003	16,1800	0,25%	16,1400	16,2000	16,0200	45.160	727.156,20
29/5/2003	16,1400	0,00%	16,1400	16,1800	16,0000	24.244	390.219,64
28/5/2003	16,1400	0,50%	16,0600	16,1600	16,0600	38.013	611.230,14
27/5/2003	16,0600	0,12%	16,0400	16,2800	15,9200	24.408	392.017,28
26/5/2003	16,0400	0,25%	16,0000	16,1200	15,7400	66.830	1.070.160,40
23/5/2003	16,0000	-1,60%	16,2600	16,2600	15,7000	30.582	490.008,40
22/5/2003	16,2600	-0,12%	16,2800	16,3000	16,2200	21.530	349.857,80
21/5/2003	16,2800	0,25%	16,3800	16,4000	16,1200	16.271	264.687,40
20/5/2003	16,2400	-0,37%	16,0600	16,4000	16,0400	42.192	686.890,08
19/5/2003	16,3000	-2,51%	16,7200	16,7200	16,2000	7.410	,00
16/5/2003	16,7200	0,00%	16,7200	16,7600	16,4000	12.400	205.854,80
15/5/2003	16,7200	-7,62%	17,1000	17,1000	16,0400	108.130	1.769.143,80
14/5/2003	18,1000	8,38%	16,7000	18,5000	16,6800	74.630	1.273.695,20
13/5/2003	16,7000	-0,24%	16,7800	16,7800	16,5000	15.940	266.001,40
12/5/2003	16,7400	-0,95%	16,9000	16,9200	16,4600	10.880	181.834,20
09/5/2003	16,9000	-0,35%	16,9600	16,9600	16,8600	7.590	128.217,20
08/5/2003	16,9600	-0,12%	16,9800	17,0000	16,9000	6.480	109.782,60
07/5/2003	16,9800	-0,12%	17,0000	17,0000	16,8600	22.470	380.973,20
06/5/2003	17,0000	-0,47%	17,0800	17,0800	16,9000	74.710	1.270.217,60
05/5/2003	17,0800	0,12%	17,0600	17,1200	16,9600	6.620	112.823,60
02/5/2003	17,0600	0,35%	16,9600	17,0600	16,9600	37.559	638.790,64
30/4/2003	17,0000	-0,12%	17,0200	17,0200	16,8400	69.420	1.177.645,60
29/4/2003	17,0200	0,12%	17,0000	17,0600	16,9800	2.080	35.373,80
24/4/2003	17,0000	-0,58%	17,1000	17,1800	16,9600	8.700	148.414,80
23/4/2003	17,1000	-0,58%	17,2000	17,2000	17,0000	13.610	232.954,80
22/4/2003	17,2000	0,00%	17,2400	17,2800	17,1800	12.400	213.353,00
17/4/2003	17,2000	-0,58%	17,2800	17,3400	17,1400	39.560	680.751,60
16/4/2003	17,3000	-0,12%	17,2000	17,3200	17,0800	40.900	704.877,20
15/4/2003	17,3200	0,23%	17,1800	17,3400	17,1400	5.172	89.358,00
14/4/2003	17,2800	0,35%	17,2200	17,3000	17,0800	18.390	317.442,40
11/4/2003	17,2200	0,47%	17,1400	17,2200	16,8400	5.150	88.294,20
10/4/2003	17,1400	0,59%	17,0400	17,1600	17,0400	12.530	214.250,00
09/4/2003	17,0400	1,43%	16,8000	17,0600	16,7000	46.310	781.746,40
08/4/2003	16,8000	-0,47%	16,8400	16,8800	16,4400	111.440	1.878.639,40
07/4/2003	16,8800	0,00%	16,9600	17,0000	16,7600	11.740	198.718,40
04/4/2003	16,8800	0,36%	16,8200	16,8800	16,7800	10.070	,00
03/4/2003	16,8200	0,24%	16,5000	16,8200	16,5000	8.190	,00
02/4/2003	16,7800	-0,47%	16,7600	16,8000	16,7600	65.110	1.093.729,20
01/4/2003	16,8600	-0,82%	16,8800	16,9000	16,6400	7.880	132.842,80
31/3/2003	17,0000	0,83%	16,9400	17,0200	16,5000	22.100	372.492,00
28/3/2003	16,8600	1,08%	16,6600	16,9400	16,5600	56.660	944.297,20
27/3/2003	16,6800	1,46%	16,4400	16,7000	16,4000	26.000	429.914,00
26/3/2003	16,4400	0,12%	16,3800	16,5000	16,1400	11.197	183.686,02
24/3/2003	16,4200	2,11%	16,0400	16,4200	16,0000	8.480	137.168,60
21/3/2003	16,0800	0,25%	16,0600	16,1000	16,0000	33.650	540.088,40
20/3/2003	16,0400	-0,12%	15,9400	16,0600	15,9400	8.220	131.653,20
19/3/2003	16,0600	-0,25%	16,1000	16,1000	15,9000	27.480	439.893,00
18/3/2003	16,1000	1,00%	15,9400	16,1000	15,7400	21.268	339.012,92
17/3/2003	15,9400	-0,38%	15,7000	16,0000	15,6600	28.250	445.983,60
14/3/2003	16,0000	0,00%	16,0400	16,0800	15,8400	21.601	345.449,74
13/3/2003	16,0000	0,00%	16,2000	16,2600	15,8000	10.169	162.898,52
12/3/2003	16,0000	-0,25%	16,0000	16,1800	15,9400	6.340	101.493,80
11/3/2003	16,0400	-0,37%	16,2000	16,2200	16,0000	25.840	416.113,00
07/3/2003	16,1000	-0,12%	16,1200	16,1400	15,9600	11.140	178.868,40
06/3/2003	16,1200	-0,25%	16,1600	16,1600	16,0000	7.210	107.905,40
05/3/2003	16,1600	-0,86%	16,1200	16,2600	16,0000	12.090	195.016,60
04/3/2003	16,3000	-0,85%	16,4400	16,4400	16,1800	106.220	1.731.820,00
03/3/2003	16,4400	0,86%	16,4200	16,4800	16,1800	6.030	98.836,40
28/2/2003	16,3000	0,12%	16,2800	16,3400	16,2400	17.630	287.036,00
27/2/2003	16,2800	0,00%	16,2800	16,2800	16,1000	10.530	170.750,20
26/2/2003	16,2800	-0,25%	16,3200	16,3600	16,1600	3.230	52.597,40
25/2/2003	16,3200	-0,85%	16,4200	16,4600	16,2000	63.910	1.043.064,40
24/2/2003	16,4600	0,12%	16,5200	16,5400	16,1800	35.340	580.701,40
21/2/2003	16,4400	-0,24%	16,4200	16,4600	16,2000	22.000	359.864,00
20/2/2003	16,4800	0,24%	16,5000	16,5400	16,1800	24.460	402.822,00
19/2/2003	16,4400	0,86%	16,4200	16,5000	16,1600	28.560	464.881,20
18/2/2003	16,3000	0,37%	16,3400	16,4600	16,0200	7.764	126.080,32
17/2/2003	16,2400	1,00%	16,0800	16,3200	16,0000	13.190	213.662,80
14/2/2003	16,0800	0,37%	16,0200	16,0800	16,0000	12.130	194.652,00
13/2/2003	16,0200	-0,25%	16,0600	16,0600	15,9800	7.240	115.796,60
12/2/2003	16,0600	-0,37%	16,0600	16,1400	15,7000	25.060	400.648,40
11/2/2003	16,1200	-0,49%	16,2000	16,2000	16,0600	7.150	115.336,80
10/2/2003	16,2000	0,00%	16,2000	16,2000	16,2000	330	5.346,00
07/2/2003	16,2000	0,00%	16,2000	16,2000	16,1000	15.140	244.432,00
06/2/2003	16,2000	-0,37%	16,2600	16,2600	16,0400	7.170	116.116,00
05/2/2003	16,2600	-0,49%	16,2400	16,3400	15,9400	17.400	281.560,40
04/2/2003	16,3400	-0,49%	16,4200	16,4800	16,0400	13.840	225.460,80
03/2/2003	16,4200	-0,36%	16,4400	16,4800	16,2000	30.710	504.633,00
31/1/2003	16,4800	0,00%	16,4800	16,5200	16,3200	15.278	251.304,32
30/1/2003	16,4800	-0,12%	16,4400	16,5400	16,3000	9.770	160.760,40
29/1/2003	16,5000	0,00%	16,5000	16,5600	16,4400	41.660	687.454,80
28/1/2003	16,5000	-0,48%	16,4800	16,6000	16,4000	6.760	111.589,00
27/1/2003	16,5800	-0,12%	16,6000	16,6400	16,4600	8.800	145.848,00
24/1/2003	16,6000	-0,48%	16,6800	16,7400	16,4600	41.140	688.181,00
23/1/2003	16,6800	0,48%	16,5000	16,7000	16,5000	9.614	160.082,12
22/1/2003	16,6000	0,00%	16,6000	16,7600	16,4600	13.910	230.765,00
21/1/2003	16,6000	-1,89%	16,9600	16,9600	16,5000	18.589	310.600,06
20/1/2003	16,9200	-0,35%	16,9800	16,9800	16,9000	5.350	90.468,40
17/1/2003	16,9800	-0,12%	17,0000	17,0000	16,7400	10.820	183.454,40
16/1/2003	17,0000	-0,12%	17,0200	17,0200	16,9800	25.720	437.248,00
15/1/2003	17,0200	0,12%	17,0000	17,0400	16,9000	17.010	289.250,40
14/1/2003	17,0000	-0,58%	17,1000	17,1000	16,7400	35.780	609.635,00
13/1/2003	17,1000	0,00%	17,1000	17,1000	16,7800	10.650	181.552,40
10/1/2003	17,1000	-0,70%	17,2200	17,2200	16,9000	30.150	511.589,00
09/1/2003	17,2200	-0,23%	17,1000	17,2400	16,9200	9.610	165.232,00
08/1/2003	17,2600	0,12%	17,2400	17,3600	17,0400	10.560	182.197,80
07/1/2003	17,2400	0,00%	17,2400	17,3200	17,1000	5.130	88.510,80
03/1/2003	17,2400	0,00%	17,2400	17,3200	17,0800	10.330	177.753,80
02/1/2003	17,2400	0,00%	17,3000	17,3000	17,0600	37.380	646.418,00
31/12/2002	17,2400	1,89%	16,9200	17,2600	16,7000	16.060	276.018,20
30/12/2002	16,9200	1,44%	16,7000	16,9400	16,5000	38.205	638.914,40
27/12/2002	16,6800	-0,60%	16,8200	16,9000	16,6000	46.780	781.302,40
24/12/2002	16,7800	-0,94%	16,9400	16,9400	16,6000	22.630	380.626,80
23/12/2002	16,9400	-1,40%	17,1400	17,1800	16,8200	31.240	529.644,80
20/12/2002	17,1800	-1,83%	17,5000	17,5000	17,0000	46.160	795.098,20
19/12/2002	17,5000	-1,02%	17,6800	17,6800	17,4000	50.290	884.073,40
18/12/2002	17,6800	-0,45%	17,7000	17,7400	17,5400	17.740	313.258,60
17/12/2002	17,7600	-0,34%	17,8000	17,8200	17,6800	8.740	154.999,20
16/12/2002	17,8200	-0,11%	17,8400	17,8400	17,6800	8.410	149.699,60
13/12/2002	17,8400	0,00%	17,8400	17,8400	17,7000	25.280	450.155,80
12/12/2002	17,8400	0,22%	17,8000	17,8400	17,7000	17.630	313.964,40
11/12/2002	17,8000	-0,11%	17,7200	17,8400	17,7200	8.170	145.439,80
10/12/2002	17,8200	-0,11%	17,8400	17,8600	17,7400	20.520	365.535,20
09/12/2002	17,8400	-0,22%	17,8800	17,9200	17,8000	12.930	231.048,60
06/12/2002	17,8800	0,56%	17,8800	17,9600	17,8000	31.970	572.188,80
05/12/2002	17,7800	-0,89%	17,9200	17,9600	17,7400	20.760	371.612,20
04/12/2002	17,9400	-0,11%	17,9200	18,0000	17,8200	21.340	382.824,40
03/12/2002	17,9600	-0,11%	17,9400	17,9800	17,9000	7.990	143.437,60
02/12/2002	17,9800	-0,11%	18,0000	18,0000	17,9000	19.895	357.286,30
29/11/2002	18,0000	0,00%	18,0000	18,0000	17,9200	33.920	609.381,80
28/11/2002	18,0000	1,01%	17,8200	18,0000	17,7000	54.420	969.839,60
27/11/2002	17,8200	-0,11%	17,8400	17,9000	17,7200	68.020	1.214.489,60
26/11/2002	17,8400	-0,11%	17,8600	17,8600	17,7600	11.270	200.806,60
25/11/2002	17,8600	-0,22%	17,8800	17,8800	17,7600	11.780	210.172,00
22/11/2002	17,9000	0,11%	17,8800	17,9000	17,8400	13.090	233.888,80
21/11/2002	17,8800	-0,11%	17,9000	17,9000	17,8000	20.420	364.719,80
20/11/2002	17,9000	-0,44%	17,9800	17,9800	17,8000	13.610	243.316,40
19/11/2002	17,9800	-0,11%	17,9600	18,0000	17,8600	22.790	408.545,60
18/11/2002	18,0000	0,00%	18,0000	18,0000	17,8800	7.940	142.693,60
15/11/2002	18,0000	0,00%	18,0000	18,0200	17,9000	25.610	459.563,60
14/11/2002	18,0000	-0,33%	18,0600	18,1000	17,9200	40.670	734.089,00
13/11/2002	18,0600	-1,74%	18,2800	18,3200	17,9600	71.020	1.292.584,60
12/11/2002	18,3800	-0,54%	18,4800	18,4800	18,0000	25.777	470.447,16
11/11/2002	18,4800	0,11%	18,4200	18,4800	18,1000	13.720	252.802,20
08/11/2002	18,4600	-0,43%	18,4600	18,5000	18,0600	17.890	328.832,40
07/11/2002	18,5400	-1,38%	18,6800	18,6800	18,2400	11.820	219.377,60
06/11/2002	18,8000	3,64%	18,1200	19,0000	17,8800	52.300	960.823,80
05/11/2002	18,1400	0,11%	18,0800	18,1400	17,9400	14.510	262.651,80
04/11/2002	18,1200	-0,22%	18,1600	18,1800	18,0000	18.200	329.838,00
01/11/2002	18,1600	0,00%	18,1200	18,1600	18,0000	9.175	166.276,80
31/10/2002	18,1600	0,00%	18,1200	18,1600	18,0000	53.880	977.323,00
30/10/2002	18,1600	-0,22%	18,2000	18,2400	18,1400	6.680	121.513,40
29/10/2002	18,2000	0,11%	18,1200	18,2000	18,0200	11.320	205.485,20
25/10/2002	18,1800	0,22%	18,1000	18,1800	18,1000	12.230	221.785,40
24/10/2002	18,1400	0,11%	18,1200	18,1400	18,0000	11.290	204.367,20
23/10/2002	18,1200	-0,11%	18,1400	18,1600	18,0000	16.940	306.739,80
22/10/2002	18,1400	0,00%	18,1400	18,1600	18,0400	25.700	465.488,60
21/10/2002	18,1400	0,00%	18,1400	18,1600	18,0200	18.170	328.834,40
18/10/2002	18,1400	-0,11%	18,1200	18,1800	18,0200	44.110	799.678,20
17/10/2002	18,1600	0,00%	18,1200	18,1600	18,0400	26.600	481.691,80
16/10/2002	18,1600	0,11%	18,1000	18,1800	18,0600	44.860	812.759,00
15/10/2002	18,1400	0,00%	18,0600	18,1800	18,0400	15.600	282.986,00
14/10/2002	18,1400	-0,11%	18,1600	18,1800	18,0600	11.460	207.970,40
11/10/2002	18,1600	0,55%	18,0600	18,1600	17,9200	13.780	249.322,60
10/10/2002	18,0600	-0,22%	17,9400	18,1000	17,9000	13.070	235.726,60
09/10/2002	18,1000	-0,22%	18,1400	18,1400	17,9600	19.910	359.609,60
08/10/2002	18,1400	0,00%	18,1800	18,2200	18,0200	26.140	474.791,80

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.%