Συνεχης ενημερωση

ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)

0,2500 €

0,0000 (0,00%)

Άνοιγμα 0,2500
Υψηλό 0,2500
Χαμηλό 0,2500

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/3/2004	2,5300	0,00%	2,6000	2,6000	2,3600	25.330	,00
12/3/2004	2,5300	0,00%	2,4400	2,7000	2,4400	16.520	,00
11/3/2004	2,5300	-1,94%	2,4300	2,5500	2,3400	28.690	,00
10/3/2004	2,5800	-1,90%	2,5600	2,6400	2,5600	4.370	,00
09/3/2004	2,6300	0,38%	2,5800	2,6900	2,5400	10.860	,00
08/3/2004	2,6200	-1,87%	2,9200	2,9200	2,6000	12.020	,00
05/3/2004	2,6700	3,09%	2,6800	2,8000	2,5300	30.350	,00
04/3/2004	2,5900	-0,77%	2,5000	2,7100	2,5000	17.580	,00
03/3/2004	2,6100	-4,04%	2,8000	2,8000	2,5900	13.930	,00
02/3/2004	2,7200	-7,80%	2,9900	2,9900	2,7000	14.560	,00
01/3/2004	2,9500	1,03%	2,8700	3,4400	2,8700	448.600	,00
27/2/2004	2,9200	9,36%	2,5400	2,9900	2,5400	87.220	,00
26/2/2004	2,6700	1,52%	2,6000	2,6900	2,5100	4.730	,00
25/2/2004	2,6300	0,38%	2,5200	2,6300	2,5000	6.030	,00
24/2/2004	2,6200	-2,60%	2,6200	2,6600	2,5200	18.935	,00
20/2/2004	2,6900	2,28%	2,5900	2,7000	2,4300	26.210	,00
19/2/2004	2,6300	-1,13%	2,6500	2,6500	2,5600	23.930	,00
18/2/2004	2,6600	2,31%	2,5300	2,6900	2,5300	31.280	,00
17/2/2004	2,6000	5,26%	2,4000	2,6000	2,4000	30.050	,00
16/2/2004	2,4700	-0,80%	2,3300	2,4700	2,2100	4.550	,00
13/2/2004	2,4900	0,00%	2,4900	2,4900	2,4300	1.010	,00
12/2/2004	2,4900	0,00%	2,4300	2,5600	2,4300	9.660	,00
11/2/2004	2,4900	-1,19%	2,4200	2,5100	2,4200	5.190	,00
10/2/2004	2,5200	0,40%	2,3900	2,5300	2,3900	1.420	,00
09/2/2004	2,5100	-2,71%	2,5800	2,6200	2,4000	7.200	,00
06/2/2004	2,5800	-2,27%	2,6600	2,6600	2,4800	7.380	,00
05/2/2004	2,6400	2,33%	2,6100	2,6400	2,4200	12.120	,00
04/2/2004	2,5800	1,57%	2,5200	2,5900	2,4700	10.870	,00
03/2/2004	2,5400	-1,93%	2,5400	2,6800	2,5100	17.790	,00
02/2/2004	2,5900	1,17%	2,5900	2,6000	2,4700	10.300	,00
30/1/2004	2,5600	9,40%	2,3500	2,5700	2,3500	7.800	,00
29/1/2004	2,3400	-4,49%	2,3500	2,4200	2,3400	16.530	,00
28/1/2004	2,4500	-2,78%	2,4900	2,4900	2,4000	710	,00
27/1/2004	2,5200	1,61%	2,5000	2,5700	2,5000	2.650	,00
26/1/2004	2,4800	-4,98%	2,5600	2,6200	2,4800	6.060	,00
23/1/2004	2,6100	-0,38%	2,6200	2,6600	2,5000	13.510	,00
22/1/2004	2,6200	-2,96%	2,7200	2,7400	2,5700	6.000	,00
21/1/2004	2,7000	3,85%	2,5200	2,7000	2,5200	2.960	,00
20/1/2004	2,6000	0,39%	2,5000	2,6200	2,5000	3.580	,00
19/1/2004	2,5900	2,37%	2,5600	2,6200	2,5500	9.870	,00
16/1/2004	2,5300	1,61%	2,5100	2,5900	2,4800	5.600	,00
15/1/2004	2,4900	-0,80%	2,4300	2,5900	2,4300	5.480	,00
14/1/2004	2,5100	-1,95%	2,4700	2,5400	2,4700	15.720	,00
13/1/2004	2,5600	7,11%	2,5000	2,6100	2,4500	9.780	,00
12/1/2004	2,3900	-2,85%	2,3600	2,4400	2,3600	3.790	,00
09/1/2004	2,4600	-4,28%	2,4500	2,5700	2,4200	6.320	,00
08/1/2004	2,5700	-0,39%	2,6800	2,6800	2,4400	5.730	,00
07/1/2004	2,5800	0,39%	2,5500	2,7600	2,5500	12.840	,00
05/1/2004	2,5700	6,64%	2,4000	2,5800	2,4000	14.160	,00
02/1/2004	2,4100	9,55%	2,3300	2,4100	2,3100	13.530	,00
31/12/2003	2,2000	-3,08%	2,2800	2,2800	2,1700	11.640	,00
30/12/2003	2,2700	-0,87%	2,2000	2,3300	2,1800	18.650	,00
29/12/2003	2,2900	6,02%	2,1500	2,3000	2,1200	5.410	,00
24/12/2003	2,1600	-3,57%	2,1800	2,2400	2,1600	800	,00
23/12/2003	2,2400	-0,88%	2,2600	2,2600	2,1900	3.690	,00
22/12/2003	2,2600	-3,42%	2,3600	2,3600	2,2400	7.950	,00
19/12/2003	2,3400	4,00%	2,2500	2,3900	2,2000	2.910	,00
18/12/2003	2,2500	-0,44%	2,4400	2,4400	2,1500	4.670	,00
17/12/2003	2,2600	2,26%	2,2000	2,2700	2,1400	3.930	,00
16/12/2003	2,2100	-4,74%	2,2800	2,2800	2,2000	6.550	,00
15/12/2003	2,3200	-6,07%	2,4700	2,5200	2,3100	6.930	,00
12/12/2003	2,4700	0,82%	2,5100	2,5100	2,4000	2.960	,00
11/12/2003	2,4500	-2,39%	2,4800	2,5200	2,4500	2.680	,00
10/12/2003	2,5100	1,62%	2,3900	2,5100	2,3900	710	,00
09/12/2003	2,4700	2,92%	2,4200	2,5300	2,4000	20.450	,00
08/12/2003	2,4000	-5,51%	2,5400	2,5400	2,4000	6.190	,00
05/12/2003	2,5400	-3,05%	2,5500	2,6500	2,5000	7.120	,00
04/12/2003	2,6200	-0,76%	2,6100	2,6700	2,6100	3.970	,00
03/12/2003	2,6400	-0,38%	2,6000	2,6500	2,6000	7.390	,00
02/12/2003	2,6500	3,11%	2,6200	2,7300	2,6000	1.790	,00
01/12/2003	2,5700	-3,75%	2,5300	2,6500	2,5300	770	,00
28/11/2003	2,6700	3,49%	2,6000	2,6700	2,5500	5.360	,00
27/11/2003	2,5800	3,61%	2,4200	2,6400	2,4200	17.400	,00
26/11/2003	2,4900	-3,11%	2,5700	2,5700	2,4800	2.710	,00
25/11/2003	2,5700	0,00%	2,6100	2,6100	2,5700	3.490	,00
24/11/2003	2,5700	-0,39%	2,5000	2,6400	2,5000	3.920	,00
21/11/2003	2,5800	-0,39%	2,6000	2,6800	2,5800	2.240	,00
20/11/2003	2,5900	-3,36%	2,6000	2,6200	2,5400	17.020	,00
19/11/2003	2,6800	-0,74%	2,7000	2,7000	2,6400	10.610	,00
18/11/2003	2,7000	3,45%	2,7900	2,7900	2,6100	5.310	,00
17/11/2003	2,6100	-4,04%	2,7000	2,7000	2,6000	8.810	,00
14/11/2003	2,7200	-1,09%	2,7600	2,7700	2,7000	2.020	,00
13/11/2003	2,7500	-3,17%	2,8700	2,8700	2,7400	8.370	,00
12/11/2003	2,8400	2,90%	2,7000	2,8400	2,7000	400	,00
11/11/2003	2,7600	-1,43%	2,7800	2,8000	2,7600	2.690	,00
10/11/2003	2,8000	-3,45%	2,8600	2,9000	2,8000	10.700	,00
07/11/2003	2,9000	-1,02%	2,9900	3,0000	2,8900	10.660	,00
06/11/2003	2,9300	1,74%	2,9300	2,9400	2,8700	960	,00
05/11/2003	2,8800	1,41%	2,8000	2,8800	2,8000	2.440	,00
04/11/2003	2,8400	-2,07%	2,8200	2,9000	2,7800	8.730	,00
03/11/2003	2,9000	5,07%	2,7600	2,9000	2,7600	12.430	,00
31/10/2003	2,7600	0,73%	2,8800	2,8800	2,7100	640	,00
30/10/2003	2,7400	-2,84%	2,8400	2,8400	2,7100	2.720	,00
29/10/2003	2,8200	2,17%	2,7900	2,8200	2,7000	3.430	,00
27/10/2003	2,7600	2,60%	2,8400	2,8800	2,7200	2.090	,00
24/10/2003	2,6900	-2,18%	2,8200	2,8900	2,6100	4.060	,00
23/10/2003	2,7500	-2,48%	2,7600	2,7600	2,7000	2.310	,00
22/10/2003	2,8200	-2,42%	2,9000	2,9400	2,7800	3.050	,00
21/10/2003	2,8900	3,96%	2,8500	2,9300	2,7800	1.480	,00
20/10/2003	2,7800	0,00%	2,7100	2,8700	2,7100	3.340	,00
17/10/2003	2,7800	-0,36%	2,7900	2,8500	2,7600	3.760	,00
16/10/2003	2,7900	-2,79%	2,7800	2,8000	2,7500	3.970	,00
15/10/2003	2,8700	0,70%	2,7300	2,9000	2,7300	15.150	,00
14/10/2003	2,8500	-0,35%	2,9000	2,9000	2,7300	1.020	,00
13/10/2003	2,8600	-2,72%	2,9400	2,9400	2,8600	1.860	,00
10/10/2003	2,9400	-1,34%	2,9800	3,0000	2,8200	4.810	,00
09/10/2003	2,9800	0,00%	2,9800	3,0200	2,8600	3.820	,00
08/10/2003	2,9800	2,76%	2,9500	3,0000	2,8300	6.050	,00
07/10/2003	2,9000	-3,33%	3,0800	3,0800	2,8900	13.740	,00
06/10/2003	3,0000	6,76%	2,6300	3,0200	2,6300	18.350	,00
03/10/2003	2,8100	2,55%	2,6000	2,8200	2,6000	10.720	,00
02/10/2003	2,7400	7,03%	2,5800	2,7400	2,5800	10.040	,00
01/10/2003	2,5600	-1,54%	2,4500	2,7800	2,4500	1.670	,00
30/9/2003	2,6000	0,00%	2,6000	2,6000	2,5300	2.360	,00
29/9/2003	2,6000	1,17%	2,6500	2,6500	2,5000	730	,00
26/9/2003	2,5700	-3,02%	2,6500	2,6600	2,5600	16.520	,00
25/9/2003	2,6500	-3,64%	2,7500	2,7500	2,6200	6.030	,00
24/9/2003	2,7500	2,23%	2,6900	2,8200	2,6900	6.400	,00
23/9/2003	2,6900	-0,74%	2,6400	2,7000	2,6000	14.150	,00
22/9/2003	2,7100	-1,81%	2,6400	2,8700	2,6400	23.890	,00
19/9/2003	2,7600	2,99%	2,7000	2,7800	2,6900	13.770	,00
18/9/2003	2,6800	-8,22%	2,9400	2,9600	2,6700	6.570	,00
17/9/2003	2,9200	3,55%	2,8200	2,9900	2,8200	10.880	,00
16/9/2003	2,8200	-1,40%	2,8100	2,8400	2,7200	6.860	,00
15/9/2003	2,8600	-5,92%	3,0400	3,0400	2,8600	8.340	,00
12/9/2003	3,0400	-1,94%	3,1000	3,1600	2,9800	12.460	,00
11/9/2003	3,1000	1,31%	3,1000	3,2000	3,0600	13.600	,00
10/9/2003	3,0600	1,32%	3,1000	3,1000	2,9000	24.270	,00
09/9/2003	3,0200	-0,66%	3,0200	3,1200	3,0000	10.430	,00
08/9/2003	3,0400	-6,17%	3,2400	3,3000	3,0200	4.870	,00
05/9/2003	3,2400	-1,22%	3,3200	3,3200	3,2200	3.170	,00
04/9/2003	3,2800	2,50%	3,3000	3,3800	3,2000	10.480	,00
03/9/2003	3,2000	0,00%	3,2400	3,3200	3,1800	11.580	,00
02/9/2003	3,2000	-5,33%	3,3600	3,4000	3,0800	18.040	,00
01/9/2003	3,3800	-3,43%	3,5000	3,6200	3,3600	24.140	,00
29/8/2003	3,5000	-4,37%	3,6800	3,6800	3,5000	16.470	,00
28/8/2003	3,6600	-0,54%	3,7200	3,8000	3,6600	11.410	,00
27/8/2003	3,6800	-0,54%	3,6600	3,7000	3,5800	10.090	,00
26/8/2003	3,7000	-2,63%	3,7000	3,8600	3,6800	18.510	,00
25/8/2003	3,8000	-3,55%	3,8800	3,9400	3,7000	12.720	,00
22/8/2003	3,9400	3,14%	3,8200	3,9400	3,7200	36.810	,00
21/8/2003	3,8200	4,37%	3,7800	3,9200	3,7800	53.820	,00
20/8/2003	3,6600	4,57%	3,4600	3,7800	3,4600	40.540	,00
19/8/2003	3,5000	0,00%	3,5000	3,6600	3,4800	16.860	,00
18/8/2003	3,5000	1,74%	3,4400	3,6000	3,4400	18.050	,00
14/8/2003	3,4400	-0,58%	3,4600	3,5200	3,4000	14.320	,00
13/8/2003	3,4600	3,59%	3,3400	3,5000	3,3400	10.170	,00
12/8/2003	3,3400	-4,02%	3,4400	3,4600	3,3400	18.800	,00
11/8/2003	3,4800	-2,25%	3,6800	3,6800	3,4800	16.340	,00
08/8/2003	3,5600	-1,11%	3,5800	3,6200	3,5600	28.070	,00
07/8/2003	3,6000	-1,64%	3,6000	3,7200	3,5800	8.290	,00
06/8/2003	3,6600	-2,14%	3,5800	3,7400	3,5800	9.490	,00
05/8/2003	3,7400	2,19%	3,7200	3,8200	3,6800	38.350	,00
04/8/2003	3,6600	3,39%	3,4400	3,6600	3,4400	25.890	,00
01/8/2003	3,5400	1,72%	3,6000	3,6600	3,5000	24.530	,00
31/7/2003	3,4800	-0,57%	3,4000	3,6600	3,4000	32.330	,00
30/7/2003	3,5000	3,55%	3,4600	3,5200	3,4000	18.450	,00
29/7/2003	3,3800	3,68%	3,2600	3,4200	3,2600	14.680	,00
28/7/2003	3,2600	-2,98%	3,5200	3,5800	3,1800	16.470	,00
25/7/2003	3,3600	-7,18%	3,6000	3,6200	3,3400	23.220	,00
24/7/2003	3,6200	0,56%	3,5600	3,8000	3,5400	32.980	,00
23/7/2003	3,6000	-4,76%	3,8800	3,9000	3,5600	40.540	,00
22/7/2003	3,7800	5,00%	3,7000	3,9200	3,6800	93.800	,00
21/7/2003	3,6000	4,05%	3,4600	3,6800	3,4400	46.980	,00
18/7/2003	3,4600	1,76%	3,4000	3,6400	3,4000	28.940	,00
17/7/2003	3,4000	-2,86%	3,5000	3,6000	3,3600	26.920	,00
16/7/2003	3,5000	-1,69%	3,5800	3,6800	3,4000	26.580	,00
15/7/2003	3,5600	4,09%	3,4200	3,7000	3,4200	56.870	,00
14/7/2003	3,4200	3,64%	3,5000	3,5000	3,3400	11.300	,00
11/7/2003	3,3000	-5,71%	3,4400	3,5800	3,3000	12.740	,00
10/7/2003	3,5000	2,34%	3,4600	3,5000	3,3600	23.500	,00
09/7/2003	3,4200	0,59%	3,2600	3,4800	3,2600	26.910	,00
08/7/2003	3,4000	-5,03%	3,6800	3,6800	3,3600	59.990	,00
07/7/2003	3,5800	15,48%	3,2000	3,6200	3,2000	84.170	,00
04/7/2003	3,1000	-1,27%	3,1000	3,1800	3,0600	13.790	,00
03/7/2003	3,1400	-2,48%	3,2200	3,3200	3,1200	20.870	,00
02/7/2003	3,2200	7,33%	3,0800	3,2800	3,0800	37.080	,00
01/7/2003	3,0000	3,09%	2,8700	3,0000	2,8700	13.560	,00
30/6/2003	2,9100	-1,02%	3,0000	3,0600	2,8900	12.690	,00
27/6/2003	2,9400	1,73%	2,9300	3,1400	2,8500	59.720	,00
26/6/2003	2,8900	-5,56%	3,0600	3,1600	2,8800	25.940	,00
25/6/2003	3,0600	-4,38%	3,2800	3,3000	3,0000	62.620	,00
24/6/2003	3,2000	-4,19%	3,3000	3,3000	3,1400	29.050	,00
23/6/2003	3,3400	-0,60%	3,3000	3,3600	3,2200	29.980	,00
20/6/2003	3,3600	0,00%	3,3800	3,5000	3,2400	26.500	,00
19/6/2003	3,3600	3,70%	3,2400	3,5800	3,2400	112.790	,00
18/6/2003	3,2400	0,62%	3,2600	3,3200	3,2000	40.600	,00
17/6/2003	3,2200	1,26%	3,2600	3,3200	3,1800	38.950	,00
13/6/2003	3,1800	-1,24%	3,1800	3,3200	3,0600	29.450	,00
12/6/2003	3,2200	-0,62%	3,3600	3,3600	3,2000	53.690	,00
11/6/2003	3,2400	1,89%	3,2200	3,4200	3,1400	54.820	,00
10/6/2003	3,1800	1,27%	3,1400	3,3600	3,1400	70.680	,00
09/6/2003	3,1400	-1,88%	3,1800	3,3200	3,0600	71.940	,00
06/6/2003	3,2000	3,23%	3,1600	3,2600	3,1000	76.250	,00
05/6/2003	3,1000	7,27%	2,9300	3,3200	2,8400	163.450	,00
04/6/2003	2,8900	3,21%	2,7200	2,9400	2,7200	40.380	,00
03/6/2003	2,8000	1,45%	2,7900	2,8500	2,7000	17.350	,00
02/6/2003	2,7600	6,15%	2,7300	2,8000	2,6800	19.100	,00
30/5/2003	2,6000	-2,99%	2,6000	2,7100	2,6000	8.950	,00
29/5/2003	2,6800	-3,94%	2,8600	2,8600	2,6600	15.220	,00
28/5/2003	2,7900	9,84%	2,6800	2,8000	2,5800	34.930	,00
27/5/2003	2,5400	-6,27%	2,6200	2,6600	2,5300	17.210	,00
26/5/2003	2,7100	-3,90%	2,8000	2,8700	2,7000	17.860	,00
23/5/2003	2,8200	1,81%	2,7700	2,9300	2,7700	46.270	,00
22/5/2003	2,7700	0,36%	2,8400	2,8900	2,7600	42.350	,00
21/5/2003	2,7600	0,36%	2,7600	2,9000	2,7200	26.300	,00
20/5/2003	2,7500	0,36%	2,7000	2,8200	2,6300	17.720	,00
19/5/2003	2,7400	-1,79%	2,9000	2,9000	2,7300	12.270	,00
16/5/2003	2,7900	-0,71%	2,8500	2,8800	2,7300	21.140	,00
15/5/2003	2,8100	-1,75%	2,9200	2,9200	2,5200	33.920	,00
14/5/2003	2,8600	-0,69%	2,8000	2,9300	2,8000	15.320	,00
13/5/2003	2,8800	3,23%	2,8600	2,9500	2,8400	45.290	,00
12/5/2003	2,7900	1,82%	2,8200	2,8300	2,6800	27.770	,00
09/5/2003	2,7400	0,00%	2,8500	2,8500	2,6600	31.480	,00
08/5/2003	2,7400	-3,18%	2,8000	2,9000	2,7100	27.650	,00
07/5/2003	2,8300	0,00%	2,8600	3,0800	2,7500	75.370	,00
06/5/2003	2,8300	-1,05%	2,8600	2,9000	2,7000	31.220	,00
05/5/2003	2,8600	-0,35%	2,9500	3,0600	2,8500	48.370	,00
02/5/2003	2,8700	2,50%	2,8600	2,9400	2,8200	36.990	,00
30/4/2003	2,8000	-2,10%	2,8800	2,9500	2,7700	26.670	,00
29/4/2003	2,8600	3,25%	2,9400	3,0200	2,6800	55.430	,00
24/4/2003	2,7700	-4,48%	2,8800	2,9400	2,6800	37.580	,00
23/4/2003	2,9000	1,75%	3,1400	3,1800	2,8900	121.230	,00
22/4/2003	2,8500	17,77%	2,4200	2,8500	2,4200	76.760	,00
17/4/2003	2,4200	-0,82%	2,2700	2,5200	2,2500	50.330	,00
16/4/2003	2,4400	-11,27%	2,8800	2,9800	2,4200	134.150	,00
15/4/2003	2,7500	-6,46%	3,1600	3,4000	2,5900	104.390	,00
14/4/2003	2,9400	17,13%	2,5100	2,9600	2,5100	103.450	,00
11/4/2003	2,5100	16,74%	2,2800	2,5300	2,1500	85.700	,00
10/4/2003	2,1500	6,44%	1,9400	2,2400	1,9400	49.070	,00
09/4/2003	2,0200	1,51%	1,9900	2,0400	1,9500	19.700	,00
08/4/2003	1,9900	-1,49%	1,9000	2,0600	1,8600	26.370	,00
07/4/2003	2,0200	8,60%	1,9400	2,0600	1,9400	32.100	64.611,00
04/4/2003	1,8600	0,54%	1,8200	1,9100	1,7400	22.140	41.124,00
03/4/2003	1,8500	3,93%	1,8200	1,9100	1,7800	21.240	39.161,00
02/4/2003	1,7800	10,56%	1,6100	1,7800	1,6100	23.800	41.721,00
01/4/2003	1,6100	3,87%	1,6200	1,6700	1,5200	22.380	35.403,00
31/3/2003	1,5500	-9,88%	1,6300	1,6500	1,5400	18.180	28.767,00
28/3/2003	1,7200	-2,27%	1,7500	1,7500	1,6600	21.170	35.762,00
27/3/2003	1,7600	-7,85%	1,9600	2,0400	1,7000	44.320	82.973,00
26/3/2003	1,9100	7,91%	1,7800	1,9800	1,7800	33.380	64.369,00
24/3/2003	1,7700	-1,67%	1,7500	1,8500	1,7000	17.710	31.187,00
21/3/2003	1,8000	2,86%	1,8000	1,8800	1,7800	26.720	46.792,00
20/3/2003	1,7500	1,16%	1,7500	1,7800	1,7100	18.740	32.794,00
19/3/2003	1,7300	4,22%	1,6000	1,7600	1,6000	25.600	44.130,00
18/3/2003	1,6600	9,21%	1,5700	1,6900	1,5700	31.080	51.367,00
17/3/2003	1,5200	-4,40%	1,5900	1,5900	1,5000	20.500	31.828,00
14/3/2003	1,5900	4,61%	1,6500	1,6800	1,5500	39.630	64.291,00
13/3/2003	1,5200	5,56%	1,5100	1,5500	1,4600	10.050	15.092,00
12/3/2003	1,4400	2,86%	1,5000	1,5000	1,3800	21.420	30.381,00
11/3/2003	1,4000	-5,41%	1,4000	1,4600	1,3400	20.260	28.457,00
07/3/2003	1,4800	-7,50%	1,5400	1,5800	1,4700	11.690	17.712,00
06/3/2003	1,6000	-1,23%	1,6600	1,6700	1,5300	9.950	15.156,00
05/3/2003	1,6200	-5,26%	1,7300	1,7300	1,6000	13.330	22.350,00
04/3/2003	1,7100	-8,56%	1,6700	1,8100	1,6700	12.430	21.544,00
03/3/2003	1,8700	0,00%	1,8800	1,8900	1,8200	1.330	2.450,00
28/2/2003	1,8700	2,75%	1,8400	1,8800	1,7400	9.610	17.551,00
27/2/2003	1,8200	2,25%	1,7500	1,8800	1,7400	8.770	15.891,00
26/2/2003	1,7800	-2,73%	1,8700	1,8700	1,7300	4.690	8.332,00
25/2/2003	1,8300	-6,15%	1,8800	1,8800	1,8200	14.770	27.264,00
24/2/2003	1,9500	-8,45%	2,0500	2,0900	1,9300	19.400	38.803,00
21/2/2003	2,1300	-1,39%	2,0400	2,1400	2,0400	1.700	3.574,00
20/2/2003	2,1600	-0,92%	2,1300	2,1700	2,1300	3.340	7.115,00
19/2/2003	2,1800	1,40%	2,1400	2,2000	2,1400	9.020	19.603,00
18/2/2003	2,1500	3,37%	2,0800	2,1600	2,0800	9.980	21.231,00
17/2/2003	2,0800	-0,95%	2,0700	2,1400	2,0700	1.420	2.987,00
14/2/2003	2,1000	0,00%	2,1400	2,1400	2,0700	14.830	31.216,00
13/2/2003	2,1000	3,96%	2,0000	2,1000	2,0000	4.110	8.550,00
12/2/2003	2,0200	-5,16%	2,0900	2,1000	2,0200	1.540	3.175,00
11/2/2003	2,1300	2,90%	2,0700	2,1700	2,0700	11.480	24.484,00
10/2/2003	2,0700	-1,90%	2,0900	2,1000	2,0000	4.390	9.025,00
07/2/2003	2,1100	5,50%	1,9300	2,1300	1,9300	24.360	49.226,00
06/2/2003	2,0000	-4,76%	2,0200	2,1500	1,9700	19.830	40.542,00
05/2/2003	2,1000	-6,67%	2,1800	2,1800	2,0500	14.350	30.366,00
04/2/2003	2,2500	-1,32%	2,2300	2,3800	2,2300	10.670	24.640,00
03/2/2003	2,2800	-1,72%	2,3800	2,3800	2,2500	5.920	13.521,00
31/1/2003	2,3200	-1,28%	2,2700	2,3600	2,2700	7.870	18.275,00
30/1/2003	2,3500	-2,89%	2,4900	2,4900	2,3400	10.480	25.131,00
29/1/2003	2,4200	3,86%	2,3900	2,4500	2,3000	15.140	35.976,00
28/1/2003	2,3300	-2,51%	2,3200	2,4500	2,2900	9.620	22.438,00
27/1/2003	2,3900	-3,63%	2,4000	2,4000	2,3600	1.270	3.025,00
24/1/2003	2,4800	-0,80%	2,4000	2,5500	2,4000	12.560	31.370,00
23/1/2003	2,5000	5,04%	2,4400	2,5000	2,4100	4.820	11.854,00
22/1/2003	2,3800	-1,24%	2,3900	2,4100	2,3600	8.870	21.212,00
21/1/2003	2,4100	1,26%	2,3800	2,4500	2,3800	4.000	9.684,00
20/1/2003	2,3800	-2,06%	2,4300	2,4400	2,3500	12.480	29.811,00
17/1/2003	2,4300	-3,95%	2,4800	2,5200	2,4000	7.520	18.441,00
16/1/2003	2,5300	-0,39%	2,4100	2,5800	2,4100	9.170	23.291,00
15/1/2003	2,5400	0,40%	2,5800	2,6200	2,5200	24.550	63.087,00
14/1/2003	2,5300	8,12%	2,3800	2,6300	2,3800	49.125	124.415,00
13/1/2003	2,3400	-3,31%	2,4800	2,4800	2,3000	20.620	48.441,00
10/1/2003	2,4200	-7,98%	2,7300	2,7300	2,3300	12.560	32.925,00
09/1/2003	2,6300	-1,50%	2,6600	2,7000	2,5500	16.330	42.487,00
08/1/2003	2,6700	-1,11%	2,7000	2,7000	2,5600	14.490	38.047,00
07/1/2003	2,7000	-5,59%	2,8600	2,8600	2,7000	9.310	25.738,00
03/1/2003	2,8600	-1,72%	2,9400	3,0200	2,8500	14.170	41.557,00
02/1/2003	2,9100	8,58%	2,7900	2,9300	2,7900	15.330	44.245,00
31/12/2002	2,6800	1,90%	2,6300	2,7100	2,6300	10.540	28.139,00
30/12/2002	2,6300	-9,00%	2,8700	2,9000	2,6100	13.720	38.014,00
27/12/2002	2,8900	0,00%	2,9200	2,9600	2,8400	7.510	21.863,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3100	13,24 %	0,2700	173.589
ΑΛΜΥ	5,1000	4,94 %	0,2400	89.306
ΦΡΙΓΟ	0,4570	3,86 %	0,0170	97.172
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	7,0000	3,70 %	0,2500	4.481
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.012
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	630
ΣΑΝΜΕΖΖ	0,1938	2,65 %	0,0050	6.481
ΕΥΡΩΒ	3,4800	2,65 %	0,0900	13.350.448
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΚΟΡΔΕ	0,5100	-3,04 %	-0,0160	6.003
ΠΑΙΡ	0,8980	-2,81 %	-0,0260	6.115
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΠΡΔ	0,4580	-2,55 %	-0,0120	71.527
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΣΠΕΙΣ	7,4400	-2,11 %	-0,1600	1.602
CENER	15,4800	-2,03 %	-0,3200	165.349
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	2,65 %	0,0900	45.619.293
ΑΛΦΑ	3,4530	1,02 %	0,0350	13.623.042
ΟΠΑΠ	18,1600	0,89 %	0,1600	11.752.651
MTLN	42,1600	0,14 %	0,0600	11.288.748
ΜΠΕΛΑ	27,3400	0,51 %	0,1400	9.354.279
ΕΤΕ	13,2400	0,46 %	0,0600	9.277.937
ΔΕΗ	17,8300	-0,78 %	-0,1400	7.620.440
TITC	48,9000	1,66 %	0,8000	4.703.215
ΟΤΕ	16,7900	0,00 %	0,0000	2.753.235
CENER	15,4800	-2,03 %	-0,3200	2.567.601

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	2,65 %	13.350.448	45,62εκ.
ΑΛΦΑ	3,4530	1,02 %	3.977.956	13,62εκ.
ΙΝΛΟΤ	1,0120	1,20 %	1.723.336	1,73εκ.
ΕΤΕ	13,2400	0,46 %	702.502	9,28εκ.
ΟΠΑΠ	18,1600	0,89 %	648.050	11,75εκ.
ΕΛΛΑΚΤΩΡ	1,8820	-1,05 %	496.546	947,4χιλ.
ΕΛΧΑ	3,9500	-0,50 %	484.328	1,94εκ.
ΔΕΗ	17,8300	-0,78 %	426.692	7,62εκ.
ΜΠΕΛΑ	27,3400	0,51 %	341.681	9,35εκ.
ΕΛΠΕ	8,2800	-0,06 %	296.385	2,45εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3100	13,24 %	173.589	1,09 %
ΠΕΡΦ	8,2900	-0,12 %	124.588	0,88 %
CNLCAP	7,0000	3,70 %	4.481	0,57 %
ΕΥΡΩΒ	3,4800	2,65 %	13.350.448	0,37 %
ΕΚΤΕΡ	3,5200	-0,14 %	99.596	0,36 %
EIS	2,0150	-1,95 %	47.136	0,31 %
ΠΡΔ	0,4580	-2,55 %	71.527	0,29 %
ΑΛΜΥ	5,1000	4,94 %	89.306	0,28 %
ΜΠΕΛΑ	27,3400	0,51 %	341.681	0,25 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3100	13,24 %	173.589	14,71 %
ΠΡΔ	0,4580	-2,55 %	71.527	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5100	-3,04 %	6.003	6,08 %
ΠΑΙΡ	0,8980	-2,81 %	6.115	5,19 %
CNLCAP	7,0000	3,70 %	4.481	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.012	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΣΠΙ	0,6140	-0,65 %	2.430	4,85 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%