Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,1800 €

0,1000 (0,43%)

Άνοιγμα 23,2600
Υψηλό 23,2600
Χαμηλό 22,7800

Όγκος 185.366
Τζίρος 4.266.535 €
Πράξεις 1.110

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2004	4,7100	1,73%	4,5900	4,7600	4,5900	53.675	251.677,20
26/1/2004	4,6300	-4,34%	4,8400	4,8400	4,5900	42.123	199.444,60
23/1/2004	4,8400	0,41%	4,8200	4,8800	4,7600	45.857	221.999,20
22/1/2004	4,8200	-1,23%	4,9000	4,9800	4,7600	107.577	526.644,60
21/1/2004	4,8800	1,67%	4,8000	4,9000	4,8000	78.809	382.934,60
20/1/2004	4,8000	-0,41%	4,7800	4,9000	4,7800	78.466	380.182,00
19/1/2004	4,8200	1,69%	4,8200	4,9000	4,7800	151.737	735.647,40
16/1/2004	4,7400	0,64%	4,7200	4,9000	4,6900	323.896	1.561.514,64
15/1/2004	4,7100	2,17%	4,6100	4,8200	4,5500	368.155	1.703.474,40
14/1/2004	4,6100	0,44%	4,5700	4,6300	4,5300	42.509	194.887,70
13/1/2004	4,5900	2,68%	4,4900	4,6100	4,4700	48.264	220.732,60
12/1/2004	4,4700	-0,45%	4,4900	4,5100	4,4100	32.721	146.300,20
09/1/2004	4,4900	-1,75%	4,4900	4,5700	4,4500	14.699	66.194,00
08/1/2004	4,5700	-0,44%	4,4900	4,6300	4,4900	40.148	183.911,00
07/1/2004	4,5900	-1,29%	4,6500	4,7200	4,5500	80.359	373.286,50
05/1/2004	4,6500	2,65%	4,5900	4,6700	4,5500	57.131	263.492,40
02/1/2004	4,5300	3,90%	4,4500	4,6100	4,4300	40.076	181.543,40
31/12/2003	4,3600	0,46%	4,4300	4,4300	4,3400	111.866	490.555,20
30/12/2003	4,3400	4,33%	4,1600	4,4100	4,1600	306.384	1.279.600,00
29/12/2003	4,1600	-1,42%	4,2200	4,2800	4,1200	48.408	202.824,20
24/12/2003	4,2200	-0,94%	4,2000	4,3000	4,1800	23.577	99.837,20
23/12/2003	4,2600	-0,93%	4,2600	4,3000	4,2400	9.803	,00
22/12/2003	4,3000	-2,49%	4,4700	4,4700	4,2800	39.912	172.921,20
19/12/2003	4,4100	0,00%	4,4100	4,4500	4,3700	15.934	,00
18/12/2003	4,4100	1,15%	4,3700	4,4100	4,3600	11.624	50.878,00
17/12/2003	4,3600	-1,13%	4,3200	4,4700	4,3000	39.593	171.875,60
16/12/2003	4,4100	-2,65%	4,5300	4,5300	4,3400	24.091	106.445,80
15/12/2003	4,5300	-2,16%	4,7200	4,7800	4,4300	51.165	236.729,00
12/12/2003	4,6300	3,58%	4,5500	4,6700	4,5300	89.606	414.464,00
11/12/2003	4,4700	0,00%	4,3900	4,5100	4,3900	36.044	161.261,20
10/12/2003	4,4700	-0,89%	4,4900	4,5300	4,3700	23.938	107.052,10
09/12/2003	4,5100	1,35%	4,5300	4,6100	4,4500	47.976	217.873,00
08/12/2003	4,4500	-1,33%	4,4700	4,5100	4,3700	30.098	134.242,40
05/12/2003	4,5100	0,00%	4,5500	4,6100	4,4900	60.004	273.202,30
04/12/2003	4,5100	3,44%	4,3200	4,6900	4,3200	80.091	362.912,00
03/12/2003	4,3600	0,00%	4,3400	4,3700	4,3000	18.876	81.709,00
02/12/2003	4,3600	-0,23%	4,3700	4,4500	4,3200	31.055	135.871,60
01/12/2003	4,3700	0,23%	4,3600	4,4700	4,3400	25.048	109.830,00
28/11/2003	4,3600	-0,68%	4,4500	4,4500	4,3200	28.926	126.414,60
27/11/2003	4,3900	4,03%	4,2600	4,4300	4,2600	56.535	247.495,20
26/11/2003	4,2200	1,44%	4,2400	4,2600	4,1600	17.477	73.556,60
25/11/2003	4,1600	0,97%	4,1800	4,2200	4,1000	15.553	64.657,20
24/11/2003	4,1200	1,98%	4,0800	4,1600	4,0600	23.361	96.513,60
21/11/2003	4,0400	0,00%	4,0400	4,1200	4,0400	10.503	42.759,40
20/11/2003	4,0400	-4,27%	4,2000	4,2000	4,0400	30.973	126.645,40
19/11/2003	4,2200	-0,94%	4,1800	4,2400	4,1400	17.662	73.813,40
18/11/2003	4,2600	-0,93%	4,3400	4,3400	4,2600	16.633	71.316,40
17/11/2003	4,3000	-4,23%	4,4700	4,4700	4,2800	22.260	96.730,40
14/11/2003	4,4900	-0,44%	4,4900	4,4900	4,4300	12.061	53.815,70
13/11/2003	4,5100	-0,44%	4,5900	4,6300	4,4500	32.331	148.301,40
12/11/2003	4,5300	-1,31%	4,5900	4,5900	4,4500	33.246	149.923,60
11/11/2003	4,5900	0,00%	4,5700	4,6900	4,5500	42.051	194.259,20
10/11/2003	4,5900	-0,43%	4,6100	4,6700	4,5300	32.115	147.873,00
07/11/2003	4,6100	-0,43%	4,6900	4,7400	4,5700	52.101	243.361,20
06/11/2003	4,6300	4,04%	4,4700	4,7100	4,4500	53.644	246.441,20
05/11/2003	4,4500	1,37%	4,2800	4,5300	4,2800	29.646	132.108,00
04/11/2003	4,3900	-3,09%	4,6100	4,6100	4,3900	18.742	84.407,20
03/11/2003	4,5300	4,86%	4,3200	4,5300	4,3200	39.613	177.639,60
31/10/2003	4,3200	2,86%	4,1600	4,3700	4,1600	38.647	166.097,80
30/10/2003	4,2000	0,48%	4,1000	4,2200	4,0800	20.388	85.113,60
29/10/2003	4,1800	-1,42%	4,2000	4,3400	4,1200	19.154	80.955,80
27/10/2003	4,2400	0,00%	4,2400	4,3200	4,2000	8.281	35.045,00
24/10/2003	4,2400	-1,40%	4,3200	4,3600	4,2000	36.970	156.947,20
23/10/2003	4,3000	-2,49%	4,2400	4,3400	4,1600	37.824	159.738,60
22/10/2003	4,4100	1,15%	4,4100	4,5700	4,3600	65.196	288.596,40
21/10/2003	4,3600	5,31%	4,1800	4,3700	4,1600	51.474	220.427,00
20/10/2003	4,1400	0,49%	4,1600	4,2000	4,0800	12.395	51.380,80
17/10/2003	4,1200	1,98%	3,9900	4,1600	3,9900	15.471	63.386,60
16/10/2003	4,0400	1,25%	4,0200	4,0600	3,9500	10.328	41.309,40
15/10/2003	3,9900	-1,24%	4,0400	4,1400	3,9700	29.656	120.299,40
14/10/2003	4,0400	-2,42%	4,1200	4,1600	4,0200	26.735	108.670,40
13/10/2003	4,1400	-0,48%	4,2400	4,2400	4,1000	15.337	63.887,60
10/10/2003	4,1600	-0,95%	4,2600	4,3400	4,1000	32.711	138.476,80
09/10/2003	4,2000	-1,41%	4,2200	4,3400	4,1600	30.943	130.814,20
08/10/2003	4,2600	3,40%	4,1800	4,3200	4,1800	63.221	268.790,60
07/10/2003	4,1200	-3,74%	4,2800	4,3000	3,9900	67.531	279.959,00
06/10/2003	4,2800	3,38%	4,1400	4,3200	4,1200	119.530	502.955,00
03/10/2003	4,1400	5,88%	4,0100	4,1600	3,9100	76.151	309.227,40
02/10/2003	3,9100	4,27%	3,8100	3,9700	3,7500	55.866	217.541,20
01/10/2003	3,7500	-0,53%	3,6600	3,7700	3,6400	25.223	93.182,40
30/9/2003	3,7700	3,01%	3,7300	3,8100	3,6400	66.081	245.281,60
29/9/2003	3,6600	-1,88%	3,7100	3,7700	3,6400	45.899	169.766,60
26/9/2003	3,7300	-4,11%	3,8900	3,8900	3,7100	54.467	207.274,40
25/9/2003	3,8900	-0,51%	3,8900	3,8900	3,8500	26.539	102.826,00
24/9/2003	3,9100	0,00%	3,9500	4,0200	3,8900	34.779	136.871,00
23/9/2003	3,9100	-0,51%	3,8300	3,9500	3,7700	36.846	143.488,00
22/9/2003	3,9300	-4,15%	4,1000	4,1000	3,8700	32.917	129.406,20
19/9/2003	4,1000	4,86%	3,9500	4,1200	3,9300	73.086	295.758,80
18/9/2003	3,9100	-1,51%	4,0600	4,0600	3,8700	43.193	170.576,80
17/9/2003	3,9700	0,51%	4,0600	4,1600	3,9300	42.586	172.395,40
16/9/2003	3,9500	-3,66%	4,0600	4,0600	3,8900	81.696	323.862,80
15/9/2003	4,1000	-2,84%	4,1800	4,2000	3,9900	41.311	169.415,20
12/9/2003	4,2200	-3,21%	4,3900	4,4300	4,2000	57.461	248.296,60
11/9/2003	4,3600	-0,68%	4,4100	4,5500	4,2800	151.047	668.676,80
10/9/2003	4,3900	0,69%	4,3600	4,4100	4,1200	69.136	295.825,60
09/9/2003	4,3600	-5,42%	4,5100	4,6500	4,3000	58.572	263.249,80
08/9/2003	4,6100	-3,15%	4,7600	4,7600	4,5300	41.352	191.159,80
05/9/2003	4,7600	-0,42%	4,8400	4,8800	4,7400	84.331	406.388,40
04/9/2003	4,7800	-0,42%	4,8600	4,8800	4,7100	47.812	228.680,40
03/9/2003	4,8000	-1,23%	4,9600	4,9800	4,7100	79.751	385.648,60
02/9/2003	4,8600	-1,22%	4,9200	4,9800	4,6900	195.413	943.332,00
01/9/2003	4,9200	-4,09%	5,3300	5,3300	4,8600	73.271	374.296,20
29/8/2003	5,1300	0,79%	5,3700	5,3700	5,0900	115.003	598.559,20
28/8/2003	5,0900	-1,55%	5,1900	5,3100	5,0700	34.655	180.101,60
27/8/2003	5,1700	-1,52%	5,3100	5,3500	5,1500	59.590	311.865,00
26/8/2003	5,2500	-2,23%	5,3700	5,4400	5,1500	105.499	553.838,20
25/8/2003	5,3700	-4,11%	5,6000	5,7400	5,3100	117.678	647.915,20
22/8/2003	5,6000	-1,06%	5,6000	5,7400	5,5400	112.977	633.889,40
21/8/2003	5,6600	-1,39%	5,8100	5,9100	5,6200	164.358	947.514,80
20/8/2003	5,7400	10,17%	5,2100	5,7700	5,0900	553.621	3.029.244,40
19/8/2003	5,2100	5,89%	4,9200	5,5000	4,9200	481.533	2.536.283,60
18/8/2003	4,9200	3,36%	4,9400	4,9600	4,7800	37.278	182.777,60
14/8/2003	4,7600	1,49%	4,6700	4,8200	4,6500	28.710	136.640,60
13/8/2003	4,6900	2,63%	4,6700	4,7200	4,5500	42.885	199.232,80
12/8/2003	4,5700	-2,56%	4,7400	4,7400	4,5500	26.436	118.901,20
11/8/2003	4,6900	-0,42%	4,7100	4,8400	4,6700	17.086	81.407,40
08/8/2003	4,7100	0,43%	4,7200	4,9400	4,6500	119.562	572.429,88
07/8/2003	4,6900	-2,29%	4,8000	4,8400	4,6300	50.764	238.314,82
06/8/2003	4,8000	-3,23%	4,9600	4,9600	4,7800	44.716	215.322,40
05/8/2003	4,9600	0,40%	5,0600	5,0600	4,8400	78.558	385.726,60
04/8/2003	4,9400	-1,20%	5,0900	5,2100	4,9200	75.925	383.969,60
01/8/2003	5,0000	-1,38%	4,9600	5,2100	4,9600	68.467	348.405,00
31/7/2003	5,0700	1,40%	5,0000	5,3300	5,0000	245.233	1.271.379,00
30/7/2003	5,0000	17,92%	4,3000	5,0000	4,3000	311.198	1.480.974,00
29/7/2003	4,2400	0,95%	4,1000	4,2800	4,1000	13.568	57.097,60
28/7/2003	4,2000	-0,94%	4,3700	4,3700	4,1600	18.485	78.295,40
25/7/2003	4,2400	-2,97%	4,3700	4,3900	4,2400	8.857	38.022,20
24/7/2003	4,3700	-0,46%	4,4100	4,4100	4,3000	13.979	60.987,40
23/7/2003	4,3900	2,09%	4,3600	4,4700	4,3400	40.436	170.097,40
22/7/2003	4,3000	-0,46%	4,3200	4,4100	4,2800	31.348	135.951,30
21/7/2003	4,3200	-1,59%	4,4300	4,4900	4,2800	17.539	76.669,00
18/7/2003	4,3900	1,62%	4,3200	4,5100	4,3200	57.008	252.940,80
17/7/2003	4,3200	-1,59%	4,1800	4,3900	4,1800	19.092	82.551,80
16/7/2003	4,3900	0,69%	4,4100	4,4700	4,2800	55.537	245.314,00
15/7/2003	4,3600	1,87%	4,3700	4,3900	4,3000	23.476	101.893,56
14/7/2003	4,2800	3,88%	4,1200	4,4700	4,1200	78.042	339.471,72
11/7/2003	4,1200	-2,83%	4,2400	4,2400	4,1200	21.223	88.560,68
10/7/2003	4,2400	0,00%	4,2200	4,3700	4,2000	13.372	57.157,60
09/7/2003	4,2400	-1,85%	4,1600	4,3900	4,1600	48.439	208.318,80
08/7/2003	4,3200	-1,14%	4,4300	4,5500	4,2600	52.400	231.569,00
07/7/2003	4,3700	2,58%	4,3900	4,4500	4,2600	83.156	359.731,40
04/7/2003	4,2600	-0,47%	4,0800	4,3700	4,0800	22.383	96.127,60
03/7/2003	4,2800	2,88%	4,2800	4,3900	4,2600	47.524	205.268,60
02/7/2003	4,1600	7,49%	3,8700	4,1800	3,8700	33.493	135.836,80
01/7/2003	3,8700	-0,51%	3,8900	3,8900	3,7900	22.744	87.182,00
30/6/2003	3,8900	-1,52%	3,9500	3,9700	3,7900	30.181	116.644,60
27/6/2003	3,9500	-3,66%	4,1000	4,1200	3,8700	25.685	101.714,20
26/6/2003	4,1000	-1,91%	4,0400	4,2800	4,0400	47.956	202.835,40
25/6/2003	4,1800	-0,48%	4,2000	4,2800	4,0600	38.348	160.967,20
24/6/2003	4,2000	-2,78%	4,2200	4,2400	4,1200	237.094	994.917,60
23/6/2003	4,3200	-0,46%	4,2800	4,3400	4,2200	225.748	977.981,80
20/6/2003	4,3400	-0,46%	4,3600	4,4900	4,2400	228.989	996.790,60
19/6/2003	4,3600	-2,02%	4,4500	4,6300	4,2400	97.629	431.166,20
18/6/2003	4,4500	-3,05%	4,6300	4,6500	4,3000	147.036	656.908,60
17/6/2003	4,5900	-1,71%	4,7100	4,8200	4,5100	140.092	653.987,00
13/6/2003	4,6700	0,00%	4,6700	4,8000	4,5900	251.341	1.178.725,20
12/6/2003	4,6700	1,74%	4,5700	4,6900	4,5300	280.154	1.286.236,00
11/6/2003	4,5900	0,00%	4,5700	4,6300	4,4900	234.286	1.078.902,60
10/6/2003	4,5900	-2,13%	4,6900	4,7100	4,4700	234.749	1.102.480,60
09/6/2003	4,6900	-1,47%	4,7600	4,8400	4,6500	272.151	1.301.086,20
06/6/2003	4,7600	1,93%	4,6700	4,7600	4,5900	155.820	730.990,00
05/6/2003	4,6700	-0,43%	4,6700	4,7600	4,5500	185.415	865.171,20
04/6/2003	4,6900	1,74%	4,6100	4,7200	4,5500	161.334	752.331,00
03/6/2003	4,6100	0,88%	4,6300	4,6500	4,5100	138.930	636.518,20
02/6/2003	4,5700	3,16%	4,4500	4,5900	4,4300	118.707	533.933,00
30/5/2003	4,4300	0,45%	4,3900	4,4300	4,3200	71.461	314.498,40
29/5/2003	4,4100	1,15%	4,3000	4,4300	4,3000	119.879	525.189,60
28/5/2003	4,3600	1,87%	4,3700	4,4300	4,2800	233.185	1.016.790,20
27/5/2003	4,2800	-3,82%	4,3700	4,3900	4,2800	48.902	213.151,40
26/5/2003	4,4500	1,83%	4,3700	4,4700	4,3000	69.465	303.504,80
23/5/2003	4,3700	2,10%	4,3000	4,4300	4,2200	97.117	420.604,68
22/5/2003	4,2800	1,42%	4,2800	4,3000	4,1400	66.729	283.685,60
21/5/2003	4,2200	-2,31%	4,2600	4,3600	4,1600	37.721	158.587,20
20/5/2003	4,3200	-0,46%	4,2800	4,3400	4,0800	77.920	331.697,60
19/5/2003	4,3400	-0,69%	4,3000	4,4700	4,2800	37.824	,00
16/5/2003	4,3700	0,00%	4,3700	4,5500	4,3600	108.204	475.999,60
15/5/2003	4,3700	-0,91%	4,4300	4,4300	4,3400	69.722	305.434,80
14/5/2003	4,4100	2,56%	4,3000	4,4300	4,1800	174.028	757.383,20
13/5/2003	4,3000	5,39%	4,0800	4,3900	4,0800	146.768	628.617,20
12/5/2003	4,0800	-0,49%	4,1600	4,3600	4,0200	117.092	489.033,40
09/5/2003	4,1000	2,76%	3,9300	4,1200	3,8700	158.505	634.511,60
08/5/2003	3,9900	0,50%	3,9700	4,0600	3,8700	216.532	858.735,20
07/5/2003	3,9700	2,58%	3,8900	4,2400	3,8300	377.413	1.523.023,40
06/5/2003	3,8700	11,21%	3,4800	3,8900	3,3400	266.637	970.707,20
05/5/2003	3,4800	8,41%	3,2700	3,5000	3,2300	164.402	558.983,53
02/5/2003	3,2100	0,63%	3,1700	3,2500	3,1500	44.386	142.156,40
30/4/2003	3,1900	3,24%	3,0900	3,2100	3,0500	40.025	125.006,00
29/4/2003	3,0900	0,00%	3,1300	3,1300	3,0700	20.059	62.081,20
24/4/2003	3,0900	-2,52%	3,1300	3,1900	3,0500	52.595	164.423,60
23/4/2003	3,1700	-1,86%	3,2900	3,3100	3,1500	74.536	241.322,20
22/4/2003	3,2300	3,86%	3,1100	3,2300	3,0900	115.806	368.337,20
17/4/2003	3,1100	0,00%	3,0700	3,1900	2,9700	79.453	246.101,00
16/4/2003	3,1100	-1,89%	3,2500	3,2500	3,0100	93.258	291.445,20
15/4/2003	3,1700	-3,06%	3,3600	3,4000	3,1100	214.906	709.082,60
14/4/2003	3,2700	5,14%	3,1700	3,3200	3,1100	233.563	756.879,34
11/4/2003	3,1100	-0,64%	3,1500	3,1500	3,0300	98.929	305.502,92
10/4/2003	3,1300	0,64%	3,0900	3,2300	3,0900	222.152	703.410,48
09/4/2003	3,1100	9,12%	2,8300	3,1300	2,8300	348.271	1.047.248,90
08/4/2003	2,8500	-2,40%	2,8700	2,9200	2,8400	29.946	85.919,98
07/4/2003	2,9200	1,39%	2,9900	3,1100	2,9000	132.840	398.493,70
04/4/2003	2,8800	1,77%	2,8800	2,9000	2,8200	24.986	,00
03/4/2003	2,8300	-0,35%	2,8800	2,8800	2,8000	19.051	,00
02/4/2003	2,8400	3,27%	2,7800	2,8400	2,7600	26.375	74.256,90
01/4/2003	2,7500	0,00%	2,8000	2,8000	2,6900	8.384	22.923,00
31/3/2003	2,7500	-1,79%	2,6900	2,7600	2,6900	62.902	172.333,90
28/3/2003	2,8000	0,00%	2,8000	2,8200	2,7700	89.112	248.063,30
27/3/2003	2,8000	-2,78%	2,8200	2,8800	2,8000	11.655	33.007,30
26/3/2003	2,8800	1,77%	2,8400	2,9100	2,8400	63.818	184.698,20
24/3/2003	2,8300	-1,05%	2,8200	2,8600	2,6900	62.799	175.369,80
21/3/2003	2,8600	1,06%	2,8700	2,9200	2,8500	27.835	80.299,30
20/3/2003	2,8300	-2,08%	2,8300	2,9100	2,8200	50.630	143.985,70
19/3/2003	2,8900	2,48%	2,8200	2,9700	2,7100	75.843	220.156,50
18/3/2003	2,8200	7,22%	2,6800	2,8700	2,6800	135.278	377.939,00
17/3/2003	2,6300	1,15%	2,6000	2,6400	2,5600	32.238	83.741,40
14/3/2003	2,6000	0,00%	2,6500	2,6700	2,6000	55.362	145.253,10
13/3/2003	2,6000	4,42%	2,5300	2,6100	2,4900	92.548	233.310,20
12/3/2003	2,4900	-3,11%	2,5700	2,6000	2,4800	42.267	106.196,10
11/3/2003	2,5700	-1,91%	2,4600	2,6600	2,4600	20.913	53.972,50
07/3/2003	2,6200	0,00%	2,6000	2,6300	2,5600	33.822	87.959,40
06/3/2003	2,6200	0,00%	2,6200	2,6500	2,6200	9.885	24.427,40
05/3/2003	2,6200	-0,38%	2,6200	2,6600	2,6000	24.544	64.424,20
04/3/2003	2,6300	0,00%	2,5800	2,6800	2,5500	76.295	201.322,30
03/3/2003	2,6300	0,38%	2,6800	2,7000	2,6000	12.436	32.648,80
28/2/2003	2,6200	3,97%	2,5900	2,6300	2,5500	49.900	128.898,70
27/2/2003	2,5200	-0,40%	2,5700	2,5700	2,5200	59.600	151.879,10
26/2/2003	2,5300	0,80%	2,4500	2,5500	2,4500	169.501	428.556,60
25/2/2003	2,5100	-2,71%	2,5800	2,5800	2,4600	42.031	105.690,90
24/2/2003	2,5800	-3,01%	2,5900	2,6400	2,5600	27.156	70.023,70
21/2/2003	2,6600	0,00%	2,6300	2,6600	2,6200	17.611	46.537,40
20/2/2003	2,6600	0,00%	2,6200	2,6600	2,6200	10.533	27.850,00
19/2/2003	2,6600	0,38%	2,6700	2,6800	2,6500	54.910	146.319,60
18/2/2003	2,6500	1,15%	2,6200	2,6600	2,6200	8.013	21.050,70
17/2/2003	2,6200	1,16%	2,6200	2,6300	2,6000	30.983	81.018,20
14/2/2003	2,5900	-2,26%	2,6700	2,6700	2,5800	24.760	64.907,10
13/2/2003	2,6500	-0,75%	2,6400	2,7400	2,6300	46.865	126.432,60
12/2/2003	2,6700	-1,48%	2,6800	2,7100	2,6500	13.758	36.829,40
11/2/2003	2,7100	0,00%	2,7100	2,7200	2,7000	16.140	43.792,60
10/2/2003	2,7100	0,00%	2,6600	2,7200	2,6600	9.782	26.232,10
07/2/2003	2,7100	0,74%	2,6200	2,7100	2,6200	17.415	46.585,10
06/2/2003	2,6900	-0,37%	2,7000	2,7300	2,6800	28.185	76.273,30
05/2/2003	2,7000	-0,37%	2,7000	2,7200	2,6500	38.317	103.554,70
04/2/2003	2,7100	0,00%	2,6800	2,8000	2,6800	68.344	187.414,70
03/2/2003	2,7100	0,37%	2,7000	2,7400	2,6800	31.652	85.627,70
31/1/2003	2,7000	0,37%	2,6500	2,7200	2,5800	84.566	226.863,00
30/1/2003	2,6900	1,51%	2,6500	2,7300	2,6500	156.233	421.000,90
29/1/2003	2,6500	4,33%	2,4800	2,7000	2,4800	118.933	310.640,80
28/1/2003	2,5400	-0,39%	2,5200	2,6400	2,5200	148.846	385.911,30
27/1/2003	2,5500	-0,39%	2,5600	2,5600	2,4800	38.307	96.123,60
24/1/2003	2,5600	-2,29%	2,6400	2,6400	2,5500	47.544	122.761,70
23/1/2003	2,6200	5,22%	2,5100	2,6300	2,5100	166.559	434.040,34
22/1/2003	2,4900	6,87%	2,3400	2,5100	2,3100	162.558	399.336,10
21/1/2003	2,3300	2,64%	2,3100	2,3400	2,2800	69.691	161.971,20
20/1/2003	2,2700	-2,16%	2,3800	2,3800	2,2300	68.951	155.519,60
17/1/2003	2,3200	-4,53%	2,4300	2,4600	2,3100	74.269	175.600,50
16/1/2003	2,4300	1,25%	2,3800	2,4600	2,3600	46.639	113.596,00
15/1/2003	2,4000	6,19%	2,3000	2,4700	2,2900	243.431	587.532,20
14/1/2003	2,2600	2,73%	2,2200	2,3000	2,1800	64.414	144.900,80
13/1/2003	2,2000	1,38%	2,1800	2,2200	2,1100	34.244	74.076,70
10/1/2003	2,1700	-1,36%	2,2300	2,2400	2,1200	31.991	69.835,90
09/1/2003	2,2000	-1,35%	2,2700	2,2700	2,1000	90.593	198.198,90
08/1/2003	2,2300	-4,29%	2,2800	2,2800	2,1400	66.410	146.685,20
07/1/2003	2,3300	-7,91%	2,5600	2,5700	2,3100	35.015	84.329,20
03/1/2003	2,5300	0,80%	2,5600	2,6600	2,5200	54.436	140.260,40
02/1/2003	2,5100	4,15%	2,4500	2,5300	2,4300	38.245	94.861,90
31/12/2002	2,4100	1,26%	2,3400	2,4100	2,3100	38.379	90.637,50
30/12/2002	2,3800	-3,25%	2,3300	2,4100	2,3100	26.951	63.663,50
27/12/2002	2,4600	-1,20%	2,5400	2,5400	2,3800	23.412	57.858,20
24/12/2002	2,4900	0,40%	2,5700	2,5700	2,4500	5.555	13.786,60
23/12/2002	2,4800	-2,75%	2,5500	2,5500	2,4000	6.830	16.774,90
20/12/2002	2,5500	-1,54%	2,3300	2,5900	2,3300	23.443	58.346,60
19/12/2002	2,5900	-5,47%	2,7200	2,7700	2,5700	13.167	34.900,20
18/12/2002	2,7400	-1,08%	2,7400	2,8200	2,6900	17.569	47.931,00
17/12/2002	2,7700	-1,77%	2,8200	2,9000	2,7500	19.061	53.353,90
16/12/2002	2,8200	2,17%	2,7200	2,8900	2,7200	32.053	91.262,70
13/12/2002	2,7600	-1,78%	2,7000	2,8200	2,6700	8.486	23.607,50
12/12/2002	2,8100	-1,75%	2,7500	2,8100	2,7400	15.059	41.734,00
11/12/2002	2,8600	0,70%	2,8600	2,8900	2,8100	15.245	43.324,50
10/12/2002	2,8400	3,65%	2,7500	2,8500	2,7500	22.589	62.913,10
09/12/2002	2,7400	-2,14%	2,8200	2,8200	2,6200	31.024	84.137,50
06/12/2002	2,8000	-4,11%	2,8700	2,9200	2,7600	36.579	102.834,80
05/12/2002	2,9200	-1,68%	2,9700	2,9700	2,9100	30.644	89.761,70
04/12/2002	2,9700	-1,33%	2,9700	3,0100	2,9600	22.558	67.376,20
03/12/2002	3,0100	0,00%	3,0700	3,0900	2,9600	91.489	276.063,30
02/12/2002	3,0100	-1,31%	3,0300	3,0700	2,9700	30.829	93.049,80
29/11/2002	3,0500	1,33%	2,9900	3,1300	2,9900	54.724	166.728,20
28/11/2002	3,0100	3,08%	2,9700	3,0700	2,9200	256.291	768.214,00
27/11/2002	2,9200	0,00%	2,9100	2,9400	2,8700	72.345	210.400,60
26/11/2002	2,9200	-1,68%	3,0100	3,0100	2,9200	22.877	67.852,20
25/11/2002	2,9700	0,34%	3,0100	3,0500	2,9600	24.760	74.404,80
22/11/2002	2,9600	-1,66%	3,0700	3,0900	2,9400	30.736	92.582,00
21/11/2002	3,0100	1,35%	3,0100	3,1100	2,9700	488.826	1.551.110,60
20/11/2002	2,9700	1,02%	2,9700	2,9700	2,9000	95.829	282.747,40
19/11/2002	2,9400	0,68%	2,9100	2,9700	2,8000	226.376	642.224,10
18/11/2002	2,9200	-4,26%	3,1100	3,1100	2,9000	202.953	604.702,70
15/11/2002	3,0500	7,39%	2,9100	3,0900	2,8500	240.706	715.222,30
14/11/2002	2,8400	10,08%	2,6000	2,8500	2,6000	211.831	588.182,90
13/11/2002	2,5800	5,31%	2,4500	2,5900	2,4500	136.513	344.714,30
12/11/2002	2,4500	2,94%	2,4000	2,5300	2,3800	188.101	462.828,70
11/11/2002	2,3800	13,88%	2,1200	2,3900	2,1200	298.505	682.462,50
08/11/2002	2,0900	0,00%	2,0800	2,1000	2,0500	25.922	53.777,00

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.%