Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2004	20,0800	1,31%	19,8200	20,2000	19,8000	404.980	,00
26/1/2004	19,8200	-1,88%	20,0200	20,2000	19,7800	305.313	,00
23/1/2004	20,2000	-1,85%	20,5800	20,5800	20,1600	505.187	,00
22/1/2004	20,5800	0,39%	20,6000	20,8800	20,5200	648.019	,00
21/1/2004	20,5000	1,49%	20,2000	20,6600	20,2000	496.545	,00
20/1/2004	20,2000	-0,69%	20,2200	20,3800	20,0400	503.620	,00
19/1/2004	20,3400	-0,59%	20,4600	20,5800	20,2800	136.928	,00
16/1/2004	20,4600	1,39%	20,2000	20,5400	20,1400	448.172	,00
15/1/2004	20,1800	-1,08%	20,4400	20,4800	19,9600	726.928	,00
14/1/2004	20,4000	0,99%	20,2000	20,4600	19,9000	805.456	,00
13/1/2004	20,2000	1,81%	19,8400	20,3000	19,8000	914.172	,00
12/1/2004	19,8400	0,61%	19,7400	19,9800	19,7000	180.209	,00
09/1/2004	19,7200	-1,20%	19,9400	19,9800	19,6400	574.275	,00
08/1/2004	19,9600	-0,30%	20,1000	20,1800	19,9000	467.429	,00
07/1/2004	20,0200	1,11%	19,8000	20,6000	19,6600	696.389	,00
05/1/2004	19,8000	0,61%	19,6800	19,8800	19,6000	312.416	,00
02/1/2004	19,6800	0,41%	19,3400	19,7200	19,3400	278.603	,00
31/12/2003	19,6000	1,03%	19,4000	19,6400	19,3600	258.108	,00
30/12/2003	19,4000	0,62%	19,3600	19,4200	19,2200	173.417	,00
29/12/2003	19,2800	-0,41%	19,1000	19,3800	19,1000	111.342	,00
24/12/2003	19,3600	0,00%	19,2400	19,3600	19,2200	79.005	,00
23/12/2003	19,3600	0,00%	19,5000	19,5000	19,1200	185.868	,00
22/12/2003	19,3600	0,41%	19,3000	19,5600	19,3000	170.280	,00
19/12/2003	19,2800	0,00%	19,2800	19,2800	19,2000	358.620	,00
18/12/2003	19,2800	1,15%	19,0600	19,3400	19,0600	483.563	,00
17/12/2003	19,0600	-1,24%	19,2600	19,2800	18,9400	551.402	,00
16/12/2003	19,3000	0,10%	19,2800	19,4200	19,1000	250.947	,00
15/12/2003	19,2800	0,42%	19,4000	19,4200	19,2000	338.880	,00
12/12/2003	19,2000	-1,23%	19,4400	19,5000	19,0800	348.508	,00
11/12/2003	19,4400	-0,82%	19,6000	19,6000	19,4000	272.562	,00
10/12/2003	19,6000	0,62%	19,4800	19,7400	19,4400	760.352	,00
09/12/2003	19,4800	0,52%	19,3800	19,5000	19,3800	390.413	,00
08/12/2003	19,3800	0,41%	19,4000	19,4000	19,2600	652.952	,00
05/12/2003	19,3000	0,10%	19,2600	19,4000	19,2000	521.667	,00
04/12/2003	19,2800	-0,62%	19,2600	19,3400	19,2400	211.466	,00
03/12/2003	19,4000	0,31%	19,3400	19,5000	19,3400	540.849	,00
02/12/2003	19,3400	1,68%	19,0200	19,4000	18,9200	650.548	,00
01/12/2003	19,0200	0,53%	19,0000	19,0600	19,0000	331.359	,00
28/11/2003	18,9200	-0,11%	18,7400	18,9600	18,7200	356.583	,00
27/11/2003	18,9400	0,85%	18,7200	18,9600	18,7200	405.679	,00
26/11/2003	18,7800	1,40%	18,3400	18,8000	18,3400	314.759	,00
25/11/2003	18,5200	0,98%	18,4200	18,5600	18,4200	316.666	,00
24/11/2003	18,3400	-1,08%	18,5600	18,5600	18,2800	413.743	,00
21/11/2003	18,5400	1,53%	18,2800	18,6800	18,2600	450.210	,00
20/11/2003	18,2600	-1,72%	18,5800	18,5800	18,1800	315.777	,00
19/11/2003	18,5800	0,11%	18,5200	18,6800	18,4400	599.633	,00
18/11/2003	18,5600	0,32%	18,5000	18,6000	18,5000	250.348	,00
17/11/2003	18,5000	0,00%	18,5000	18,5600	18,3600	333.444	,00
14/11/2003	18,5000	-0,32%	18,4200	18,6000	18,4000	405.350	,00
13/11/2003	18,5600	-0,43%	18,6000	18,6800	18,5200	666.204	,00
12/11/2003	18,6400	0,00%	18,6000	18,6800	18,4400	643.884	,00
11/11/2003	18,6400	0,65%	18,5200	18,6600	18,5200	313.856	,00
10/11/2003	18,5200	-1,38%	18,8000	18,8000	18,4800	362.647	,00
07/11/2003	18,7800	0,64%	18,6600	18,8000	18,6400	706.643	,00
06/11/2003	18,6600	2,41%	18,2200	18,7400	18,2200	1.099.357	,00
05/11/2003	18,2200	-1,51%	18,5000	18,5000	18,1200	940.446	,00
04/11/2003	18,5000	0,00%	18,5000	18,5400	18,4400	1.380.905	,00
03/11/2003	18,5000	-0,22%	18,5600	18,6200	18,4800	1.727.313	,00
31/10/2003	18,5400	0,22%	18,0000	18,6400	18,0000	6.991.941	,00
30/10/2003	18,5000	0,87%	18,1400	18,6200	18,1400	25.830.963	,00
29/10/2003	18,3400	-2,55%	18,8200	19,0200	18,2400	983.769	,00
27/10/2003	18,8200	3,86%	18,1200	19,0800	18,1200	1.166.252	,00
24/10/2003	18,1200	2,95%	17,6200	18,1800	17,6200	1.204.902	,00
23/10/2003	17,6000	-0,23%	17,6400	17,6400	17,5600	482.338	,00
22/10/2003	17,6400	0,57%	17,5000	17,6800	17,4600	381.693	,00
21/10/2003	17,5400	0,23%	17,5200	17,6000	17,4600	461.961	,00
20/10/2003	17,5000	-1,24%	17,5200	17,5200	17,4000	183.250	,00
17/10/2003	17,7200	-1,56%	17,6600	17,8400	17,4200	196.544	,00
16/10/2003	18,0000	-0,33%	18,0200	18,1000	17,9600	539.793	,00
15/10/2003	18,0600	0,00%	18,0000	18,1200	18,0000	310.595	,00
14/10/2003	18,0600	0,78%	17,9000	18,0800	17,8000	565.407	,00
13/10/2003	17,9200	-0,33%	17,7000	18,0800	17,7000	659.142	,00
10/10/2003	17,9800	1,24%	17,5000	18,0400	17,5000	414.988	,00
09/10/2003	17,7600	0,91%	17,6000	17,8000	16,6600	374.030	,00
08/10/2003	17,6000	0,11%	17,5800	17,6400	17,5000	375.039	,00
07/10/2003	17,5800	0,34%	17,5800	17,7200	17,4400	349.544	,00
06/10/2003	17,5200	0,23%	17,5000	17,6200	17,4600	222.903	,00
03/10/2003	17,4800	0,92%	17,3000	17,5200	17,2600	238.826	,00
02/10/2003	17,3200	3,10%	16,8000	17,4600	16,8000	693.258	,00
01/10/2003	16,8000	0,48%	16,7200	16,8600	16,6000	109.864	,00
30/9/2003	16,7200	1,33%	16,5200	16,8000	16,4200	99.971	,00
29/9/2003	16,5000	1,10%	16,4000	16,5400	16,1600	110.586	,00
26/9/2003	16,3200	-1,33%	16,5600	16,5600	16,1800	702.104	,00
25/9/2003	16,5400	-1,19%	16,7000	16,7800	16,4600	500.876	,00
24/9/2003	16,7400	0,48%	16,9400	16,9600	16,7000	50.640	,00
23/9/2003	16,6600	0,00%	16,6600	16,7600	16,4800	232.804	,00
22/9/2003	16,6600	-0,60%	16,7600	16,7800	16,4600	233.714	,00
19/9/2003	16,7600	0,12%	16,7400	16,9800	16,7000	230.940	,00
18/9/2003	16,7400	-0,12%	16,8400	16,8400	16,7000	559.038	,00
17/9/2003	16,7600	1,58%	16,6000	16,8200	16,4600	443.795	,00
16/9/2003	16,5000	-0,60%	16,5800	16,6000	16,1600	144.426	,00
15/9/2003	16,6000	1,10%	16,7200	16,7200	16,4200	321.324	,00
12/9/2003	16,4200	1,61%	16,1600	16,5800	16,1600	393.235	,00
11/9/2003	16,1600	-0,86%	16,3000	16,3200	15,9600	626.881	,00
10/9/2003	16,3000	-4,12%	16,9000	16,9000	15,9400	1.084.270	,00
09/9/2003	17,0000	-1,05%	17,0000	17,1600	16,9800	137.150	,00
08/9/2003	17,1800	-1,72%	17,1200	17,4400	17,1200	178.215	,00
05/9/2003	17,4800	1,16%	17,6000	17,6400	17,1000	194.692	,00
04/9/2003	17,2800	-0,23%	17,3200	17,3400	16,9800	341.751	,00
03/9/2003	17,3200	-0,57%	17,4400	17,6400	17,1000	521.304	,00
02/9/2003	17,4200	-2,90%	18,0000	18,0000	17,3600	202.254	,00
01/9/2003	17,9400	1,47%	17,6800	17,9800	17,6600	91.330	,00
29/8/2003	17,6800	-1,78%	18,0000	18,0200	17,5600	264.004	,00
28/8/2003	18,0000	1,69%	17,8600	18,1600	17,8600	367.532	,00
27/8/2003	17,7000	-1,88%	18,0400	18,1200	17,6600	330.184	,00
26/8/2003	18,0400	-2,38%	18,4800	18,4800	18,0000	102.012	,00
25/8/2003	18,4800	0,54%	18,3800	18,5400	18,3000	117.955	,00
22/8/2003	18,3800	1,10%	18,1800	18,4000	18,1000	200.647	,00
21/8/2003	18,1800	0,11%	18,2000	18,6000	18,1200	713.516	,00
20/8/2003	18,1600	0,89%	18,0000	18,3400	17,8200	389.684	,00
19/8/2003	18,0000	0,11%	18,0000	18,1800	17,9200	237.900	,00
18/8/2003	17,9800	0,90%	17,8200	18,1600	17,8200	270.710	,00
14/8/2003	17,8200	1,14%	17,6400	17,9800	17,5600	210.352	,00
13/8/2003	17,6200	2,20%	17,3000	17,7000	17,3000	308.202	,00
12/8/2003	17,2400	1,53%	16,8400	17,3000	16,8400	169.459	,00
11/8/2003	16,9800	1,19%	16,7800	17,0600	16,7800	155.947	,00
08/8/2003	16,7800	-0,36%	16,8400	17,0600	16,5000	251.236	,00
07/8/2003	16,8400	-3,77%	17,5000	17,5000	16,6200	731.735	,00
06/8/2003	17,5000	-3,10%	17,8200	17,8800	17,4400	1.176.899	,00
05/8/2003	18,0600	-2,17%	18,3400	18,4200	18,0000	384.281	,00
04/8/2003	18,4600	0,00%	18,2600	18,5000	18,2600	169.828	,00
01/8/2003	18,4600	0,54%	18,3600	18,6000	18,0400	312.203	,00
31/7/2003	18,3600	-0,54%	18,4000	18,5800	18,2000	483.437	,00
30/7/2003	18,4600	1,32%	18,2000	19,0000	18,1600	341.424	,00
29/7/2003	18,2200	0,66%	18,1000	18,2400	17,9000	89.236	,00
28/7/2003	18,1000	0,33%	18,0000	18,1800	18,0000	111.691	,00
25/7/2003	18,0400	2,38%	17,5000	18,1000	17,4800	876.292	,00
24/7/2003	17,6200	2,09%	17,1600	17,6600	17,1000	342.271	,00
23/7/2003	17,2600	0,23%	17,1000	17,2800	17,1000	165.033	,00
22/7/2003	17,2200	1,06%	16,9600	17,3000	16,9000	120.306	,00
21/7/2003	17,0400	0,24%	17,0000	17,4000	16,9000	298.524	,00
18/7/2003	17,0000	1,43%	16,7800	17,2800	16,6800	788.245	,00
17/7/2003	16,7600	-2,22%	16,9400	17,0000	16,7000	323.451	,00
16/7/2003	17,1400	-1,38%	17,0400	17,6000	17,0400	223.653	,00
15/7/2003	17,3800	3,58%	16,6200	17,4600	16,6200	230.417	,00
14/7/2003	16,7800	5,01%	16,0400	16,8800	16,0400	459.256	,00
11/7/2003	15,9800	-0,87%	16,0800	16,1000	15,8800	292.460	,00
10/7/2003	16,1200	-1,10%	16,0400	16,2000	16,0000	137.534	,00
09/7/2003	16,3000	-1,45%	16,3600	16,5000	16,2800	95.344	,00
08/7/2003	16,5400	-0,36%	16,5000	16,7000	16,3600	486.638	,00
07/7/2003	16,6000	2,98%	16,1000	16,7000	16,1000	325.468	,00
04/7/2003	16,1200	0,62%	16,0000	16,1200	15,9600	419.314	,00
03/7/2003	16,0200	0,12%	16,0000	16,1000	15,9800	315.081	,00
02/7/2003	16,0000	1,78%	15,7200	16,0600	15,6600	349.583	,00
01/7/2003	15,7200	0,13%	15,5000	15,7600	15,5000	240.092	,00
30/6/2003	15,7000	-2,12%	16,0400	16,0400	15,6600	287.308	,00
27/6/2003	16,0400	1,91%	15,7400	16,2400	15,7000	453.348	,00
26/6/2003	15,7400	0,13%	15,5000	15,7600	15,5000	455.653	,00
25/6/2003	15,7200	3,42%	15,3000	15,7400	15,3000	705.312	,00
24/6/2003	15,2000	-1,04%	15,3600	15,3600	15,0200	285.590	,00
23/6/2003	15,3600	-0,52%	15,3400	15,3800	15,1000	121.754	,00
20/6/2003	15,4400	0,26%	15,1000	15,5000	15,1000	274.346	,00
19/6/2003	15,4000	2,26%	14,9600	15,5800	14,9600	512.686	,00
18/6/2003	15,0600	0,40%	15,0000	15,1000	14,9000	191.406	,00
17/6/2003	15,0000	0,67%	14,9000	15,1400	14,8400	324.082	,00
13/6/2003	14,9000	-1,72%	15,0000	15,0400	14,8400	385.146	,00
12/6/2003	15,1600	1,74%	14,9000	15,4200	14,8400	552.280	,00
11/6/2003	14,9000	4,49%	14,1600	15,1000	14,1600	842.357	,00
10/6/2003	14,2600	0,71%	14,0800	14,3600	14,0800	388.741	,00
09/6/2003	14,1600	-1,26%	14,3400	14,3600	14,1200	171.383	,00
06/6/2003	14,3400	0,14%	14,3000	14,3800	14,1600	426.900	,00
05/6/2003	14,3200	-1,38%	14,3400	14,4000	14,1400	385.912	,00
04/6/2003	14,5200	4,61%	13,8800	14,5800	13,8800	866.314	,00
03/6/2003	13,8800	0,58%	13,8000	13,9800	13,7200	366.662	,00
02/6/2003	13,8000	1,62%	13,6000	13,8400	13,6000	258.681	,00
30/5/2003	13,5800	-1,02%	13,7200	13,7400	13,4000	347.301	,00
29/5/2003	13,7200	-0,44%	13,8600	13,8800	13,6600	169.825	,00
28/5/2003	13,7800	1,47%	13,7000	13,8000	13,6800	447.293	,00
27/5/2003	13,5800	1,19%	13,5000	13,6200	13,5000	615.255	,00
26/5/2003	13,4200	0,90%	13,1800	13,4400	13,1400	31.515	,00
23/5/2003	13,3000	-0,15%	13,4600	13,4600	13,2000	136.145	,00
22/5/2003	13,3200	1,22%	13,0400	13,3800	13,0400	176.324	,00
21/5/2003	13,1600	-0,15%	13,1800	13,2400	13,0000	137.391	,00
20/5/2003	13,1800	-1,20%	13,2400	13,2600	13,0200	714.165	,00
19/5/2003	13,3400	-2,06%	13,5000	13,5400	13,3000	80.895	,00
16/5/2003	13,6200	1,19%	13,4000	13,6800	13,4000	198.650	,00
15/5/2003	13,4600	-2,60%	13,8200	13,8200	13,2200	1.064.383	,00
14/5/2003	13,8200	-3,63%	14,3000	14,3400	13,7800	502.396	,00
13/5/2003	14,3400	1,27%	14,3000	14,5000	14,2800	309.372	,00
12/5/2003	14,1600	0,71%	14,0600	14,2200	14,0600	70.522	,00
09/5/2003	14,0600	-1,68%	14,3000	14,3000	13,9000	161.103	,00
08/5/2003	14,3000	-0,56%	14,3800	14,3800	14,1800	96.690	,00
07/5/2003	14,3800	1,55%	14,1600	14,5200	14,1600	384.334	,00
06/5/2003	14,1600	-0,14%	14,1800	14,2600	13,9800	200.268	,00
05/5/2003	14,1800	3,65%	14,1400	14,2800	13,8600	448.883	,00
02/5/2003	13,6800	0,74%	13,5800	13,7000	13,5800	180.882	,00
30/4/2003	13,5800	-0,59%	13,6600	13,6600	13,5200	179.367	,00
29/4/2003	13,6600	1,19%	13,6600	13,7000	13,5800	227.478	,00
24/4/2003	13,5000	-1,03%	13,6800	13,6800	13,5000	107.167	,00
23/4/2003	13,6400	0,44%	13,4400	13,7200	13,4400	127.314	,00
22/4/2003	13,5800	-0,15%	13,6000	13,6000	13,4800	71.882	,00
17/4/2003	13,6000	0,29%	13,5600	13,6200	13,4000	72.175	,00
16/4/2003	13,5600	0,74%	13,3200	13,6000	13,3200	76.708	,00
15/4/2003	13,4600	0,30%	13,7000	13,7000	13,4000	144.594	,00
14/4/2003	13,4200	0,00%	13,4200	13,4800	13,3800	69.141	,00
11/4/2003	13,4200	1,21%	13,3000	13,4600	13,2600	189.794	,00
10/4/2003	13,2600	-0,15%	13,3000	13,3400	13,2400	109.780	,00
09/4/2003	13,2800	0,91%	13,0400	13,2800	13,0000	175.310	,00
08/4/2003	13,1600	-1,79%	13,4400	13,4400	13,0600	524.083	,00
07/4/2003	13,4000	-0,74%	13,7400	13,8200	13,2600	301.348	4.095.831,00
04/4/2003	13,5000	0,00%	13,6000	13,6000	13,4600	271.655	3.669.282,00
03/4/2003	13,5000	1,81%	13,2600	13,5600	13,2600	482.330	6.446.719,00
02/4/2003	13,2600	0,30%	13,2000	13,3600	13,2000	129.302	1.715.258,00
01/4/2003	13,2200	0,30%	13,2000	13,2600	13,1200	121.619	1.599.957,00
31/3/2003	13,1800	-0,60%	13,0600	13,2600	12,8600	297.060	3.893.872,00
28/3/2003	13,2600	-0,60%	13,3800	13,4200	13,2400	449.678	5.975.560,00
27/3/2003	13,3400	0,00%	13,4600	13,4600	13,3000	134.910	1.799.476,00
26/3/2003	13,3400	0,00%	13,4600	13,4600	13,3000	249.979	3.338.628,00
24/3/2003	13,3400	-2,20%	13,2200	13,4000	13,2200	116.868	1.557.403,00
21/3/2003	13,6400	0,44%	13,5800	13,6600	13,5600	181.460	2.434.656,00
20/3/2003	13,5800	0,74%	13,4800	13,6400	13,4400	271.053	3.663.262,00
19/3/2003	13,4800	0,75%	13,2200	13,6000	13,2000	158.475	2.139.370,00
18/3/2003	13,3800	1,83%	13,4200	13,5800	13,3400	348.000	4.682.015,00
17/3/2003	13,1400	-0,76%	13,1800	13,3000	13,0000	413.545	5.428.293,00
14/3/2003	13,2400	-1,34%	13,4200	13,6000	13,2200	286.183	3.830.266,00
13/3/2003	13,4200	-1,61%	13,5800	13,6800	13,3800	532.823	7.199.110,00
12/3/2003	13,6400	-1,45%	13,8400	13,8400	13,5600	261.898	3.578.878,00
11/3/2003	13,8400	-0,57%	13,7800	14,0600	13,5600	285.961	3.951.998,00
07/3/2003	13,9200	-1,42%	14,1200	14,1200	13,8400	210.475	2.933.021,00
06/3/2003	14,1200	1,58%	14,0000	14,1600	13,9800	214.484	2.773.703,00
05/3/2003	13,9000	-1,14%	14,2000	14,2000	13,8800	123.344	1.726.424,00
04/3/2003	14,0600	-3,03%	14,5000	14,5400	14,0200	180.078	2.549.879,00
03/3/2003	14,5000	1,83%	14,2600	14,5800	14,1000	317.622	4.511.648,00
28/2/2003	14,2400	1,14%	14,0800	14,2800	13,9400	303.314	4.279.604,00
27/2/2003	14,0800	2,33%	13,7000	14,1000	13,7000	812.448	11.420.855,00
26/2/2003	13,7600	-0,43%	13,7600	13,8200	13,7400	226.796	3.126.751,00
25/2/2003	13,8200	-0,58%	13,9000	13,9200	13,7800	306.663	4.235.855,00
24/2/2003	13,9000	-0,29%	13,8800	14,0200	13,8800	94.312	1.314.368,00
21/2/2003	13,9400	0,43%	13,8600	13,9400	13,8400	51.466	716.148,00
20/2/2003	13,8800	-0,29%	13,9200	13,9200	13,8600	163.444	2.269.043,00
19/2/2003	13,9200	-0,57%	14,1000	14,1000	13,9000	131.442	1.837.716,00
18/2/2003	14,0000	0,00%	13,8600	14,0000	13,8600	183.565	2.563.797,00
17/2/2003	14,0000	0,00%	14,0000	14,0800	13,9400	93.127	1.304.587,00
14/2/2003	14,0000	0,57%	13,8200	14,0800	13,8200	188.848	2.638.927,00
13/2/2003	13,9200	0,43%	13,7400	13,9800	13,7400	40.568	564.587,00
12/2/2003	13,8600	-0,29%	13,9000	13,9000	13,8200	90.222	1.250.185,00
11/2/2003	13,9000	-0,43%	13,9000	13,9400	13,8800	121.969	1.700.807,00
10/2/2003	13,9600	0,43%	13,8800	14,0000	13,8200	98.966	1.382.468,00
07/2/2003	13,9000	-0,71%	13,8000	14,0000	13,8000	138.021	1.923.055,00
06/2/2003	14,0000	-0,57%	14,0000	14,0400	13,9000	133.359	1.866.338,00
05/2/2003	14,0800	1,29%	13,6800	14,1200	13,6800	110.356	1.543.076,00
04/2/2003	13,9000	-1,28%	13,8600	14,0400	13,8400	135.421	1.883.193,00
03/2/2003	14,0800	0,86%	13,9000	14,1000	13,7800	169.789	2.367.022,00
31/1/2003	13,9600	0,87%	13,8400	13,9800	13,6800	343.099	4.718.399,00
30/1/2003	13,8400	-0,43%	13,8600	13,9800	13,7200	117.873	1.635.077,00
29/1/2003	13,9000	0,14%	13,8800	13,9600	13,6800	383.756	5.276.575,00
28/1/2003	13,8800	-1,14%	14,0400	14,1200	13,8400	243.981	3.397.912,00
27/1/2003	14,0400	-1,54%	14,1200	14,1400	13,9800	234.805	3.299.209,00
24/1/2003	14,2600	0,14%	14,2400	14,2600	14,2000	339.968	4.836.415,00
23/1/2003	14,2400	1,14%	14,0800	14,2800	14,0800	254.247	3.613.164,00
22/1/2003	14,0800	0,28%	14,0400	14,1400	13,9800	242.849	3.415.717,00
21/1/2003	14,0400	2,93%	13,6400	14,1400	13,6400	277.092	3.845.089,00
20/1/2003	13,6400	-2,15%	13,9400	13,9400	13,5200	230.107	3.144.467,00
17/1/2003	13,9400	-1,83%	14,0000	14,0000	13,9000	166.234	2.319.547,00
16/1/2003	14,2000	-2,74%	14,4400	14,4600	14,0400	393.450	5.585.471,00
15/1/2003	14,6000	-0,82%	14,6400	14,7400	14,5000	680.265	9.955.582,00
14/1/2003	14,7200	1,66%	14,4000	14,7800	14,3800	957.961	13.886.611,00
13/1/2003	14,4800	3,58%	14,1200	14,5000	14,1200	644.179	9.221.076,00
10/1/2003	13,9800	-0,29%	14,0200	14,2000	13,9600	483.403	6.798.031,00
09/1/2003	14,0200	4,63%	13,4000	14,0800	13,4000	1.207.346	16.746.027,00
08/1/2003	13,4000	-0,15%	13,4000	13,4400	13,2600	331.076	4.432.572,00
07/1/2003	13,4200	1,21%	13,2800	13,5200	13,2800	263.987	3.541.939,00
03/1/2003	13,2600	-0,15%	13,2800	13,3800	13,2200	144.198	1.912.943,00
02/1/2003	13,2800	0,61%	13,1000	13,3000	13,0600	63.344	839.604,00
31/12/2002	13,2000	-0,45%	13,1600	13,3000	13,1200	135.196	1.786.411,00
30/12/2002	13,2600	-0,15%	13,2200	13,2800	13,1200	224.581	2.967.321,00
27/12/2002	13,2800	-0,15%	13,3000	13,3000	13,2000	79.213	1.051.435,00
24/12/2002	13,3000	-0,60%	13,2400	13,3800	13,2400	142.045	1.892.454,00
23/12/2002	13,3800	-0,74%	13,3800	13,4600	13,2000	139.346	1.857.362,00
20/12/2002	13,4800	0,75%	13,3000	13,5000	13,3000	388.559	5.230.387,00
19/12/2002	13,3800	1,21%	13,2000	13,5800	13,1800	1.398.596	18.709.277,00
18/12/2002	13,2200	0,61%	13,0200	13,2800	13,0200	505.388	6.628.250,00
17/12/2002	13,1400	0,61%	13,0000	13,1400	12,9800	285.111	3.731.623,00
16/12/2002	13,0600	0,00%	13,0000	13,1200	12,9400	523.130	6.832.433,00
13/12/2002	13,0600	-1,36%	13,0800	13,2000	13,0400	1.549.237	20.313.113,00
12/12/2002	13,2400	-0,60%	13,0000	13,3400	12,9800	7.573.919	97.203.429,00
11/12/2002	13,3200	-0,45%	13,3600	13,4200	13,2400	24.557.487	306.822.041,00
10/12/2002	13,3800	1,52%	13,2000	13,4000	13,2000	462.905	6.190.339,00
09/12/2002	13,1800	5,95%	12,7400	13,3600	12,7400	674.838	8.878.040,00
06/12/2002	12,4400	1,30%	12,2800	12,4800	12,2000	541.937	6.723.907,00
05/12/2002	12,2800	-0,97%	12,3600	12,4000	12,2800	234.027	2.885.375,00
04/12/2002	12,4000	-0,64%	12,4800	12,4800	12,3400	348.050	4.317.401,00
03/12/2002	12,4800	-0,32%	12,4200	12,5000	12,4000	194.278	2.421.617,00
02/12/2002	12,5200	-0,95%	12,5400	12,7000	12,5000	304.128	3.817.638,00
29/11/2002	12,6400	-1,86%	13,0000	13,0000	12,5800	282.310	3.599.767,00
28/11/2002	12,8800	0,78%	12,7400	13,0000	12,7400	186.953	2.413.787,00
27/11/2002	12,7800	-1,08%	12,9200	13,0600	12,7600	250.912	3.250.224,00
26/11/2002	12,9200	-1,07%	13,0200	13,1400	12,9000	196.776	2.554.759,00
25/11/2002	13,0600	-1,66%	13,3000	13,3000	13,0400	64.227	845.138,00
22/11/2002	13,2800	0,76%	13,2000	13,3000	13,2000	263.731	3.498.040,00
21/11/2002	13,1800	2,33%	12,8800	13,2000	12,8800	306.374	4.027.218,00
20/11/2002	12,8800	0,47%	12,8200	12,9600	12,7600	260.377	3.352.707,00
19/11/2002	12,8200	0,47%	12,7000	12,8200	12,5800	102.263	1.302.960,00
18/11/2002	12,7600	-2,00%	13,0200	13,0400	12,7400	76.092	979.876,00
15/11/2002	13,0200	0,46%	13,0000	13,1400	12,9600	78.798	1.025.851,00
14/11/2002	12,9600	-0,77%	13,0200	13,1000	12,9200	106.762	1.386.582,00
13/11/2002	13,0600	-1,95%	13,3600	13,3600	13,0200	84.033	1.100.875,00
12/11/2002	13,3200	0,15%	13,3000	13,4000	13,3000	106.626	1.422.796,00
11/11/2002	13,3000	-0,60%	13,3800	13,4600	13,3000	43.781	584.881,00
08/11/2002	13,3800	0,00%	13,4800	13,5600	13,2800	187.980	2.525.335,00

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.%