Συνεχης ενημερωση

FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)

5.532,42

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/8/2004	2543,0600	0,23%	2537,3400	2543,0600	2509,7000	169.293	,00
03/8/2004	2537,3400	1,29%	2489,2600	2537,3400	2489,2600	307.477	,00
02/8/2004	2504,9700	0,31%	2486,8400	2519,7400	2486,8400	93.989	,00
30/7/2004	2497,3400	-0,98%	2516,8500	2523,5200	2490,1800	78.918	,00
29/7/2004	2522,0900	1,07%	2495,4200	2547,3000	2495,4200	79.219	,00
28/7/2004	2495,4200	-0,91%	2518,2800	2545,4100	2490,1800	105.839	,00
27/7/2004	2518,2800	1,73%	2475,4400	2523,9800	2470,2100	99.070	,00
26/7/2004	2475,4400	-0,21%	2459,7100	2484,4900	2449,2400	53.200	,00
23/7/2004	2480,6800	-0,72%	2493,5300	2498,7700	2470,2100	41.727	,00
22/7/2004	2498,7700	-1,11%	2526,8600	2531,1300	2493,5300	22.928	,00
21/7/2004	2526,8600	0,13%	2507,8100	2526,8600	2491,6100	132.506	,00
20/7/2004	2523,5200	0,27%	2516,8500	2526,8600	2514,9400	81.144	,00
19/7/2004	2516,8500	1,07%	2469,2100	2531,1300	2469,2100	58.991	,00
16/7/2004	2490,1800	-0,85%	2490,6500	2521,1200	2477,8000	56.910	,00
15/7/2004	2511,6200	-0,79%	2510,6200	2531,5900	2486,8400	63.741	,00
14/7/2004	2531,5900	0,70%	2477,2900	2536,8300	2473,4800	59.924	,00
13/7/2004	2513,9700	1,03%	2472,5100	2514,4300	2472,5100	63.782	,00
12/7/2004	2488,2200	-0,21%	2503,9600	2503,9600	2466,8600		,00
09/7/2004	2493,4600	-0,78%	2465,8200	2502,5000	2465,8200	187.369	,00
08/7/2004	2513,0000	-0,25%	2519,2000	2519,2000	2462,0900	75.539	,00
07/7/2004	2519,2000	0,42%	2493,0000	2529,6800	2493,0000	69.791	,00
06/7/2004	2508,7300	0,34%	2468,7100	2519,2000	2466,7900	103.732	,00
05/7/2004	2500,1500	-1,37%	2534,9400	2540,1700	2498,7000	65.383	,00
02/7/2004	2534,9400	-0,49%	2578,7400	2584,0000	2520,6600	253.897	,00
01/7/2004	2547,3000	1,40%	2538,2600	2561,5800	2524,4400	96.093	,00
30/6/2004	2512,0800	-2,48%	2575,9300	2581,1700	2494,4500	142.596	,00
29/6/2004	2575,9300	0,65%	2554,0400	2575,9300	2534,9800	296.594	,00
28/6/2004	2559,3000	2,29%	2502,1100	2575,9300	2502,1100	292.943	,00
25/6/2004	2502,1100	0,98%	2477,8000	2504,0000	2456,8500	149.277	,00
24/6/2004	2477,8000	0,35%	2437,7700	2477,8000	2437,7700	49.816	,00
23/6/2004	2469,2100	3,68%	2381,5800	2472,5600	2363,0300	292.824	,00
22/6/2004	2381,5800	0,30%	2374,4300	2393,9700	2349,6700	104.375	,00
21/6/2004	2374,4300	-0,08%	2376,3400	2383,0100	2335,8600	63.695	,00
18/6/2004	2376,3400	0,89%	2355,3700	2386,8100	2330,6200	86.663	,00
17/6/2004	2355,3700	-0,30%	2346,7900	2371,5700	2341,5500	61.842	,00
16/6/2004	2362,5200	-0,72%	2369,1400	2410,6000	2352,0300	140.248	,00
15/6/2004	2379,6200	0,38%	2354,8600	2379,6200	2349,6000	33.402	,00
14/6/2004	2370,5700	0,67%	2354,8600	2370,5700	2325,3100	72.401	,00
11/6/2004	2354,8600	-0,58%	2368,6800	2383,4200	2352,9500	60.071	,00
10/6/2004	2368,6800	-0,46%	2340,5800	2381,0500	2340,5800	75.134	,00
09/6/2004	2379,6200	-0,18%	2368,1500	2413,4100	2368,1500	139.199	,00
08/6/2004	2383,8800	0,36%	2373,3900	2422,4500	2362,9100	83.013	,00
07/6/2004	2375,3000	-1,79%	2413,4100	2454,8200	2359,5700	108.838	,00
04/6/2004	2418,6700	2,84%	2350,0700	2428,6800	2350,0700	1.674.667	,00
03/6/2004	2351,9800	-1,04%	2366,2600	2376,7300	2334,3600	118.743	,00
02/6/2004	2376,7300	-1,52%	2396,2700	2422,4500	2369,6000	165.526	,00
01/6/2004	2413,3700	0,86%	2394,7700	2436,2300	2378,5800	155.394	,00
28/5/2004	2392,8600	-0,30%	2405,7100	2421,4400	2364,7600	201.471	,00
27/5/2004	2400,0100	-0,12%	2408,5900	2424,3000	2380,4900	261.736	,00
26/5/2004	2402,8900	0,16%	2414,8000	2422,4100	2390,5000	120.775	,00
25/5/2004	2399,0900	-1,60%	2432,8800	2432,8800	2391,9400	115.450	,00
24/5/2004	2438,1200	-2,72%	2506,2600	2511,5000	2432,8800	240.100	,00
21/5/2004	2506,2600	1,35%	2483,4000	2511,5000	2463,8600	148.470	,00
20/5/2004	2472,9100	-2,15%	2506,2600	2554,4100	2465,7800	89.323	,00
19/5/2004	2527,2100	-0,88%	2523,4300	2569,1500	2495,7700	166.438	,00
18/5/2004	2549,6100	0,06%	2518,7000	2566,2600	2518,7000	90.865	,00
17/5/2004	2548,1800	-1,42%	2584,8600	2584,8600	2509,1200	62.020	,00
14/5/2004	2584,8600	-0,97%	2610,0900	2610,0900	2563,8900	64.939	,00
13/5/2004	2610,0900	0,77%	2590,0900	2619,1400	2584,8600	87.153	,00
12/5/2004	2590,0900	0,59%	2570,6200	2621,0800	2570,6200	152.820	,00
11/5/2004	2574,8900	1,24%	2543,4500	2574,8900	2539,6400	103.186	,00
10/5/2004	2543,4500	-1,66%	2575,8100	2575,8100	2517,2400	194.483	,00
07/5/2004	2586,3100	-0,07%	2588,2000	2610,0900	2575,3500	175.107	,00
06/5/2004	2588,2000	-1,67%	2632,0300	2632,0300	2582,9700	156.032	,00
05/5/2004	2632,0300	-1,14%	2652,0100	2666,2900	2601,5600	163.495	,00
04/5/2004	2662,4800	-1,36%	2699,1600	2699,1600	2657,2500	54.527	,00
03/5/2004	2699,1600	-0,32%	2717,2500	2717,2500	2657,2500	96.801	,00
30/4/2004	2707,7400	0,85%	2682,9900	2723,4800	2650,1200	178.453	,00
29/4/2004	2684,8800	-1,36%	2722,0200	2722,0200	2677,7500	114.564	,00
28/4/2004	2722,0200	0,78%	2708,6700	2748,2300	2687,7200	253.583	,00
27/4/2004	2701,0800	0,64%	2683,9100	2708,2100	2657,7100	399.725	,00
26/4/2004	2683,9100	-0,90%	2730,1000	2730,1000	2678,6800	187.916	,00
23/4/2004	2708,2100	-0,65%	2725,8300	2764,8900	2694,3900	322.133	,00
22/4/2004	2725,8300	0,33%	2737,7600	2758,7300	2720,5900	209.095	,00
21/4/2004	2716,7900	-0,30%	2724,8600	2724,8600	2678,6800	171.282	,00
20/4/2004	2724,8600	0,78%	2703,8900	2726,2900	2685,8100	52.803	,00
19/4/2004	2703,8900	0,84%	2691,9200	2718,1200	2691,5000	89.804	,00
16/4/2004	2681,4900	1,11%	2645,8500	2691,9700	2645,8500	316.992	,00
15/4/2004	2652,0100	-0,27%	2647,7400	2686,3400	2637,7300	132.208	,00
14/4/2004	2659,1400	-2,40%	2666,7500	2692,5000	2652,0100	58.016	,00
13/4/2004	2724,4000	0,74%	2667,7200	2746,8000	2667,7200	129.135	,00
08/4/2004	2704,4200	2,77%	2636,7400	2709,6600	2631,0400	182.085	,00
07/4/2004	2631,5000	2,05%	2573,4600	2635,3100	2561,0700	1.243.666	,00
06/4/2004	2578,7000	-1,53%	2571,5500	2587,7400	2561,0700	437.068	,00
05/4/2004	2618,7200	1,10%	2600,6400	2634,4300	2600,6400	289.609	,00
02/4/2004	2590,1600	-0,86%	2612,5600	2623,5000	2577,7800	190.001	,00
01/4/2004	2612,5600	-0,40%	2623,0400	2628,2700	2596,3700	75.361	,00
31/3/2004	2623,0400	1,05%	2616,8300	2646,8200	2595,8600	209.869	,00
30/3/2004	2595,8600	-0,80%	2585,3900	2637,7800	2574,4300	242.432	,00
29/3/2004	2616,8300	0,64%	2584,4700	2622,0700	2565,3900	159.223	,00
26/3/2004	2600,1800	2,53%	2567,3500	2600,1800	2531,1300	286.821	,00
24/3/2004	2535,9100	1,82%	2477,3400	2580,2000	2477,3400	302.396	,00
23/3/2004	2490,6500	-0,46%	2507,3500	2525,8900	2397,0100	352.373	,00
22/3/2004	2502,1100	-3,63%	2552,1000	2557,3400	2496,8700	157.098	,00
19/3/2004	2596,3700	-1,61%	2638,7700	2644,0100	2573,5100	247.494	,00
18/3/2004	2638,7700	-1,96%	2739,1400	2744,3800	2623,0400	363.308	,00
17/3/2004	2691,6200	-1,07%	2720,7100	2728,7600	2681,1500	337.669	,00
16/3/2004	2720,7100	0,47%	2707,8600	2733,5600	2682,1100	98.466	,00
15/3/2004	2707,8600	-2,22%	2741,1500	2744,0300	2692,1500	87.055	,00
12/3/2004	2769,2400	0,92%	2728,3000	2784,9800	2715,4700	90.187	,00
11/3/2004	2744,0300	-2,19%	2768,7400	2768,7400	2715,4700	142.012	,00
10/3/2004	2805,4200	0,15%	2780,1300	2806,3400	2767,3100	118.283	,00
09/3/2004	2801,1000	-1,67%	2859,6700	2861,1000	2799,2100	152.700	,00
08/3/2004	2848,7200	1,79%	2844,3600	2891,5100	2817,7400	124.887	,00
05/3/2004	2798,7500	1,05%	2764,4700	2844,9300	2764,4700	246.155	,00
04/3/2004	2769,7100	2,70%	2702,1200	2783,9900	2696,8600	221.904	,00
03/3/2004	2696,8600	-1,29%	2711,1600	2721,6300	2666,4100	166.852	,00
02/3/2004	2732,1000	-0,43%	2749,2700	2764,0100	2709,7000	115.109	,00
01/3/2004	2744,0300	0,70%	2728,8300	2772,5900	2728,8300	128.705	,00
27/2/2004	2725,0200	0,14%	2713,1700	2741,7200	2711,7100	203.600	,00
26/2/2004	2721,2200	0,69%	2686,9600	2749,3400	2643,1300	148.442	,00
25/2/2004	2702,6700	-0,21%	2708,4400	2727,9500	2684,1400	133.909	,00
24/2/2004	2708,4400	-1,13%	2713,1700	2737,4600	2703,2000	117.419	,00
20/2/2004	2739,3700	-0,19%	2744,6100	2744,6100	2724,6100	74.424	,00
19/2/2004	2744,6100	-1,01%	2741,2600	2762,2300	2732,2200	69.466	,00
18/2/2004	2772,7100	0,90%	2732,2200	2777,9400	2732,2200	76.704	,00
17/2/2004	2747,9500	-0,19%	2711,2500	2762,6900	2711,2500	68.996	,00
16/2/2004	2753,1900	-0,19%	2758,4300	2763,6600	2730,7900	70.301	,00
13/2/2004	2758,4300	0,17%	2761,2400	2771,7400	2745,0700	127.728	,00
12/2/2004	2753,6500	-1,13%	2795,5700	2795,5700	2748,4100	61.609	,00
11/2/2004	2785,0900	0,14%	2759,3900	2791,7600	2759,3900	75.369	,00
10/2/2004	2781,2900	1,09%	2726,5200	2781,2900	2710,7900	189.453	,00
09/2/2004	2751,2700	0,19%	2746,0400	2772,2400	2733,6500	135.589	,00
06/2/2004	2746,0400	-0,21%	2746,5000	2775,5200	2723,6400	143.306	,00
05/2/2004	2751,7400	1,05%	2728,4100	2760,2700	2723,1800	230.780	,00
04/2/2004	2723,1800	-0,37%	2696,5100	2747,4900	2696,5100	101.236	,00
03/2/2004	2733,1900	-0,09%	2735,5600	2738,9100	2690,3000	107.159	,00
02/2/2004	2735,5600	-0,07%	2737,4600	2763,6600	2719,8300	84.141	,00
30/1/2004	2737,4600	0,51%	2716,9700	2758,8900	2716,5100	239.872	,00
29/1/2004	2723,6400	-1,70%	2744,1500	2765,0900	2711,2500	157.476	,00
28/1/2004	2770,8100	-0,89%	2790,3300	2808,4200	2753,1900	113.705	,00
27/1/2004	2795,5700	0,39%	2756,5100	2811,7600	2751,2700	120.717	,00
26/1/2004	2784,6300	-0,71%	2783,6400	2800,8000	2753,1900	179.609	,00
23/1/2004	2804,6100	-0,81%	2743,6200	2843,2000	2743,6200	75.641	,00
22/1/2004	2827,4700	0,88%	2797,4600	2856,0300	2790,7900	215.114	,00
21/1/2004	2802,7200	2,92%	2733,6500	2820,7800	2717,4800	248.008	,00
20/1/2004	2723,1800	-2,97%	2775,0600	2785,5500	2716,0500	236.599	,00
19/1/2004	2806,5000	-0,20%	2810,7700	2859,3700	2788,4100	231.980	,00
16/1/2004	2812,2200	2,43%	2729,8700	2836,9700	2729,8700	229.664	,00
15/1/2004	2745,5800	-0,76%	2766,5500	2789,8700	2727,9500	262.348	,00
14/1/2004	2766,5500	0,19%	2765,0900	2786,0600	2752,2700	284.157	,00
13/1/2004	2761,3100	3,30%	2667,9500	2775,1300	2667,9500	473.451	,00
12/1/2004	2673,1900	0,39%	2662,7100	2683,6800	2615,5400	146.187	,00
09/1/2004	2662,7100	1,19%	2631,2700	2687,4700	2608,4100	342.270	,00
08/1/2004	2631,2700	0,75%	2636,5100	2659,8300	2618,8800	413.221	,00
07/1/2004	2611,7600	5,10%	2502,6900	2616,5300	2484,6000	1.505.578	,00
05/1/2004	2485,0600	0,46%	2482,6900	2491,7300	2468,8700	308.204	,00
02/1/2004	2473,6400	-0,08%	2475,5600	2507,4600	2465,0600	224.436	,00
31/12/2003	2475,5600	-0,91%	2487,9200	2487,9200	2468,4100	118.267	,00
30/12/2003	2498,4200	0,63%	2482,6900	2505,5500	2479,3400	177.378	,00
29/12/2003	2482,6900	0,35%	2458,4000	2493,6400	2458,4000	139.923	,00
24/12/2003	2474,1100	-0,50%	2486,4900	2486,4900	2465,5200	32.731	,00
23/12/2003	2486,4900	0,00%	2476,0200	2498,8800	2476,0200	97.661	,00
22/12/2003	2486,4900	-0,13%	2463,6300	2497,4300	2463,6300	109.141	,00
19/12/2003	2489,8400	0,21%	2463,6300	2489,8400	2463,6300	179.162	,00
18/12/2003	2484,6000	-0,57%	2472,6800	2493,6400	2472,6800	176.282	,00
17/12/2003	2498,8800	0,50%	2481,2600	2504,1200	2461,2800	116.834	,00
16/12/2003	2486,4900	-1,25%	2517,9400	2517,9400	2482,2300	97.886	,00
15/12/2003	2517,9400	0,23%	2530,3200	2530,3200	2489,8400	598.091	,00
12/12/2003	2512,2400	0,71%	2489,8400	2517,4700	2489,8400	143.723	,00
11/12/2003	2494,6100	1,06%	2468,4100	2499,8500	2468,4100	82.249	,00
10/12/2003	2468,4100	-0,86%	2489,8400	2489,8400	2467,9500	88.147	,00
09/12/2003	2489,8400	0,13%	2486,4900	2502,2300	2484,6000	1.469.868	,00
08/12/2003	2486,4900	-0,85%	2507,9200	2523,6300	2486,4900	220.047	,00
05/12/2003	2507,9200	-0,62%	2502,6900	2518,4000	2495,5400	166.088	,00
04/12/2003	2523,6300	0,76%	2483,6100	2527,4400	2483,6100	88.171	,00
03/12/2003	2504,5800	-0,66%	2506,4700	2515,0500	2494,1100	334.636	,00
02/12/2003	2521,2100	0,44%	2505,0400	2544,0700	2505,0400	117.558	,00
01/12/2003	2510,2800	2,59%	2468,3600	2515,5100	2462,6600	291.084	,00
28/11/2003	2446,9300	-1,40%	2481,7200	2492,1900	2441,6900	237.521	,00
27/11/2003	2481,7200	-0,06%	2483,1500	2499,3400	2474,5700	135.565	,00
26/11/2003	2483,1500	-0,08%	2474,5700	2499,8000	2470,7800	113.514	,00
25/11/2003	2485,0600	-1,27%	2511,7100	2526,0100	2474,5700	105.847	,00
24/11/2003	2516,9700	0,92%	2478,3700	2517,4300	2478,3700	92.300	,00
21/11/2003	2494,1100	0,81%	2489,8400	2499,3400	2458,4000	81.716	,00
20/11/2003	2474,1100	-1,70%	2516,9700	2516,9700	2468,8700	181.776	,00
19/11/2003	2516,9700	0,15%	2481,7200	2518,8600	2463,6300	126.375	,00
18/11/2003	2513,1600	0,50%	2500,7700	2513,1600	2490,3000	320.369	,00
17/11/2003	2500,7700	-0,51%	2492,6500	2506,4700	2476,4800	106.582	,00
14/11/2003	2513,6200	-1,07%	2525,0900	2540,8000	2511,7100	80.198	,00
13/11/2003	2540,8000	0,34%	2536,0200	2558,8800	2534,1300	110.833	,00
12/11/2003	2532,2200	0,34%	2502,6900	2537,4500	2488,3800	116.164	,00
11/11/2003	2523,6300	-1,51%	2562,2300	2562,2300	2516,5100	77.824	,00
10/11/2003	2562,2300	-0,54%	2544,6000	2567,4600	2544,6000	200.399	,00
07/11/2003	2576,0500	0,15%	2556,5300	2595,5600	2555,0800	68.278	,00
06/11/2003	2572,2400	1,10%	2533,6700	2572,2400	2517,9400	142.357	,00
05/11/2003	2544,1400	1,25%	2528,4100	2549,3800	2528,4100	190.389	,00
04/11/2003	2512,7000	0,57%	2503,6600	2533,6700	2503,6600	89.871	,00
03/11/2003	2498,4200	0,48%	2486,4900	2533,6700	2486,0300	171.979	,00
31/10/2003	2486,4900	0,15%	2482,6900	2517,9400	2465,5200	185.448	,00
30/10/2003	2482,6900	0,15%	2436,9700	2489,8400	2436,9700	66.932	,00
29/10/2003	2478,8800	-0,99%	2508,8900	2514,1300	2457,9300	76.779	,00
27/10/2003	2503,6600	0,56%	2505,5500	2521,7400	2487,9200	78.329	,00
24/10/2003	2489,8400	1,63%	2439,3400	2495,0700	2439,3400	94.564	,00
23/10/2003	2449,8100	-1,06%	2463,6300	2465,5200	2427,9200	172.460	,00
22/10/2003	2476,0200	-2,29%	2481,7200	2513,1600	2449,8100	191.967	,00
21/10/2003	2534,1300	1,10%	2485,5200	2539,3700	2479,8000	229.291	,00
20/10/2003	2506,4700	-0,27%	2513,1600	2516,9700	2474,5700	127.949	,00
17/10/2003	2513,1600	1,07%	2491,7300	2523,6300	2465,5200	192.950	,00
16/10/2003	2486,4900	0,27%	2479,8000	2491,2200	2464,0900	114.579	,00
15/10/2003	2479,8000	0,50%	2439,3400	2488,3800	2437,4300	156.864	,00
14/10/2003	2467,4400	1,45%	2479,3400	2484,6000	2421,7200	102.764	,00
13/10/2003	2432,1900	0,73%	2409,3300	2439,3400	2407,4400	93.399	,00
10/10/2003	2414,5700	-2,42%	2485,0600	2485,0600	2409,3300	95.740	,00
09/10/2003	2474,5700	-1,87%	2521,7400	2521,7400	2464,0900	138.711	,00
08/10/2003	2521,7400	0,84%	2495,5400	2525,0900	2472,2100	148.979	,00
07/10/2003	2500,7700	0,08%	2498,8800	2500,7700	2470,7800	80.420	,00
06/10/2003	2498,8800	-0,06%	2495,0700	2512,7000	2482,6900	224.699	,00
03/10/2003	2500,3100	1,86%	2423,1500	2508,8900	2423,1500	534.506	,00
02/10/2003	2454,5900	3,56%	2480,3300	2480,3300	2406,9800	140.886	,00
01/10/2003	2370,2700	-2,34%	2426,9500	2432,1900	2363,1500	49.468	,00
30/9/2003	2426,9500	-0,25%	2401,7400	2433,0900	2401,7400	205.501	,00
29/9/2003	2433,0900	1,28%	2393,3400	2449,6100	2360,9100	163.589	,00
26/9/2003	2402,3200	-0,76%	2397,1000	2419,7300	2394,2200	223.114	,00
25/9/2003	2420,6300	1,92%	2357,0100	2422,7300	2357,0100	406.623	,00
24/9/2003	2375,1400	1,29%	2344,9700	2380,3100	2344,9700	159.938	,00
23/9/2003	2344,9700	1,78%	2303,8800	2345,4500	2287,9700	204.829	,00
22/9/2003	2303,8800	-0,81%	2320,8600	2322,5200	2286,1200	152.100	,00
19/9/2003	2322,7500	0,19%	2316,3900	2352,2100	2296,5200	100.863	,00
18/9/2003	2318,2800	-3,30%	2397,2900	2397,2900	2303,0800	196.028	,00
17/9/2003	2397,2900	2,44%	2340,1200	2406,2400	2340,1200	190.042	,00
16/9/2003	2340,1200	-1,05%	2364,9900	2364,9900	2310,2000	225.995	,00
15/9/2003	2364,9900	-1,61%	2407,4800	2411,9800	2346,0500	153.179	,00
12/9/2003	2403,7000	-1,16%	2431,8400	2445,2900	2366,2800	58.258	,00
11/9/2003	2431,8400	-0,81%	2451,7100	2459,9900	2403,0800	129.753	,00
10/9/2003	2451,7100	1,67%	2411,4100	2457,5000	2341,5300	234.728	,00
09/9/2003	2411,4100	-0,13%	2432,4400	2459,6600	2393,2500	178.922	,00
08/9/2003	2414,5200	-2,43%	2470,2300	2483,4000	2391,8900	165.070	,00
05/9/2003	2474,7100	0,46%	2503,7700	2503,7700	2460,3600	377.764	,00
04/9/2003	2463,4700	1,96%	2397,8200	2466,5400	2394,8600	204.333	,00
03/9/2003	2416,1300	0,99%	2392,3300	2442,7300	2392,3300	219.410	,00
02/9/2003	2392,3300	-0,49%	2404,1400	2444,9000	2360,1900	180.214	,00
01/9/2003	2404,1400	-0,62%	2428,1300	2480,5600	2383,6100	190.485	,00
29/8/2003	2419,1800	-2,25%	2479,3900	2492,8400	2331,3600	295.931	,00
28/8/2003	2474,9100	0,59%	2475,7900	2505,6400	2454,1100	467.985	,00
27/8/2003	2460,4500	-0,49%	2472,6500	2504,0700	2455,4700	360.629	,00
26/8/2003	2472,6500	-1,54%	2506,8600	2539,9900	2438,3300	146.649	,00
25/8/2003	2511,3600	-0,60%	2530,3500	2580,9800	2489,6300	266.248	,00
22/8/2003	2526,5400	3,87%	2427,9500	2535,5100	2427,9500	410.264	,00
21/8/2003	2432,4200	0,69%	2402,2200	2456,0200	2402,2200	168.137	,00
20/8/2003	2415,6700	-0,38%	2417,5900	2459,5500	2406,2100	155.604	,00
19/8/2003	2424,8800	0,11%	2420,9100	2502,0000	2413,3400	281.807	,00
18/8/2003	2422,3200	2,73%	2382,9800	2426,7900	2363,3100	197.328	,00
14/8/2003	2357,9600	-0,04%	2336,4800	2367,8300	2336,4800	159.044	,00
13/8/2003	2358,8800	0,81%	2343,6100	2363,6100	2342,3800	44.100	,00
12/8/2003	2339,8200	-0,42%	2336,2500	2349,6700	2307,9200	73.980	,00
11/8/2003	2349,6700	-1,08%	2375,4000	2375,4000	2335,5100	93.608	,00
08/8/2003	2375,4000	1,45%	2332,4900	2377,2900	2332,4900	140.444	,00
07/8/2003	2341,4600	-1,57%	2338,3700	2377,2900	2330,3700	221.852	,00
06/8/2003	2378,6900	-1,18%	2329,3700	2389,0500	2329,3700	91.237	,00
05/8/2003	2407,2100	-0,56%	2422,2200	2425,8000	2368,2400	151.252	,00
04/8/2003	2420,8200	1,37%	2379,0600	2437,5200	2379,0600	465.310	,00
01/8/2003	2388,0100	1,04%	2345,6400	2414,9800	2345,6400	164.646	,00
31/7/2003	2363,5400	1,70%	2323,9300	2376,9900	2296,5200	253.599	,00
30/7/2003	2323,9300	1,42%	2286,9500	2334,7900	2286,9500	172.224	,00
29/7/2003	2291,4300	1,47%	2253,6600	2300,4000	2249,1400	63.332	,00
28/7/2003	2258,1400	-0,93%	2288,8600	2301,9900	2252,4400	71.463	,00
25/7/2003	2279,3600	-0,53%	2282,1300	2282,1300	2261,3900	116.833	,00
24/7/2003	2291,6100	-0,07%	2297,7000	2297,7000	2266,7900	97.434	,00
23/7/2003	2293,2200	-0,20%	2297,7500	2306,7000	2289,2300	71.480	,00
22/7/2003	2297,7500	0,33%	2291,5900	2321,5500	2276,8900	87.050	,00
21/7/2003	2290,1800	-1,20%	2309,0300	2334,9600	2287,1100	113.751	,00
18/7/2003	2317,9800	0,83%	2297,4500	2381,9500	2296,0400	340.139	,00
17/7/2003	2298,8300	-0,02%	2286,0700	2298,8300	2260,8800	132.499	,00
16/7/2003	2299,2700	-0,83%	2318,6200	2341,0200	2280,6300	147.193	,00
15/7/2003	2318,6200	-0,06%	2302,1300	2335,1400	2297,4000	214.426	,00
14/7/2003	2320,0300	0,74%	2318,4400	2336,4100	2300,7900	188.656	,00
11/7/2003	2303,0800	-1,52%	2342,8700	2342,8700	2279,4800	133.971	,00
10/7/2003	2338,6500	-1,56%	2358,2800	2372,9500	2333,6900	72.257	,00
09/7/2003	2375,6900	0,35%	2373,1100	2385,1300	2356,1300	95.431	,00
08/7/2003	2367,4100	-0,30%	2399,2900	2400,7000	2361,5300	226.446	,00
07/7/2003	2374,4700	1,81%	2348,1700	2399,2900	2343,7000	217.428	,00
04/7/2003	2332,2800	1,34%	2308,8400	2332,2800	2295,4900	324.943	,00
03/7/2003	2301,3700	1,42%	2269,1000	2305,8400	2247,3900	468.508	,00
02/7/2003	2269,1000	4,15%	2178,6900	2277,8800	2178,6900	344.052	,00
01/7/2003	2178,6900	1,28%	2151,2600	2188,1000	2146,7900	163.054	,00
30/6/2003	2151,2600	-0,19%	2132,9000	2166,0200	2128,4200	213.489	,00
27/6/2003	2155,3000	0,75%	2148,1900	2159,2900	2136,6600	135.373	,00
26/6/2003	2139,2400	-0,40%	2121,6900	2163,5800	2118,9600	132.666	,00
25/6/2003	2147,8900	-0,69%	2161,4800	2172,8300	2137,0300	174.147	,00
24/6/2003	2162,8900	-0,65%	2177,0500	2183,1900	2153,6800	86.002	,00
23/6/2003	2177,0500	-0,58%	2172,1400	2194,1000	2167,3600	106.638	,00
20/6/2003	2189,8100	-0,28%	2188,8400	2206,9700	2179,6100	86.460	,00
19/6/2003	2195,8800	-2,95%	2264,1100	2264,1100	2182,3800	163.639	,00
18/6/2003	2262,7100	0,00%	2247,6000	2262,7100	2224,5000	188.839	,00
17/6/2003	2262,7100	1,64%	2230,8900	2264,6000	2230,3900	341.110	,00
13/6/2003	2226,1400	-1,00%	2266,5100	2266,5100	2222,1500	151.540	,00
12/6/2003	2248,5900	0,31%	2257,8100	2279,0100	2240,5600	336.258	,00
11/6/2003	2241,5500	0,52%	2237,3100	2254,3100	2198,5700	318.354	,00
10/6/2003	2230,0200	-0,41%	2242,0400	2246,5300	2222,2200	204.472	,00
09/6/2003	2239,2200	-0,85%	2258,3700	2275,7800	2231,4500	221.453	,00
06/6/2003	2258,3700	-0,12%	2249,7900	2261,4400	2235,9200	299.935	,00
05/6/2003	2261,1800	-1,36%	2299,3600	2303,8400	2251,0100	204.021	,00
04/6/2003	2292,3300	1,50%	2231,4700	2306,9000	2231,4700	44.051.946	,00
03/6/2003	2258,3500	0,89%	2224,9000	2263,5600	2213,3800	318.174	,00
02/6/2003	2238,3400	-2,87%	2343,7200	2343,9800	2223,0000	1.563.469	,00
30/5/2003	2304,4800	4,84%	2163,4400	2326,0100	2163,4400	1.348.811	,00
29/5/2003	2198,0700	0,64%	2184,1300	2209,6500	2184,1300	165.329	,00
28/5/2003	2184,1300	3,36%	2105,1900	2189,3200	2105,1900	217.669	,00
27/5/2003	2113,1300	0,00%	2133,0400	2134,4400	2090,7500	185.360	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%