Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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	4442,9600	-0,92%	4484,3000	4484,3000	4384,8500	108.069	,00
03/8/2004	4484,3000	0,54%	4460,2900	4504,2400	4405,2400	123.185	,00
02/8/2004	4460,2900	0,39%	4431,6300	4460,2900	4388,3700	87.717	,00
30/7/2004	4442,9600	0,46%	4346,1200	4442,9600	4346,1200	184.934	,00
29/7/2004	4422,4600	0,39%	4406,4900	4437,8600	4381,8000	182.954	,00
28/7/2004	4405,4700	1,03%	4374,3200	4565,9700	4374,3200	261.445	,00
27/7/2004	4360,7300	2,34%	4260,9400	4372,6200	4260,9400	197.966	,00
26/7/2004	4260,9400	0,12%	4204,7600	4282,5800	4204,7600	69.618	,00
23/7/2004	4255,8400	0,93%	4214,2800	4255,8400	4156,1700	120.526	,00
22/7/2004	4216,4300	-1,68%	4294,3500	4294,3500	4193,5500	156.076	,00
21/7/2004	4288,5800	-0,42%	4306,8100	4329,1300	4247,2400	114.893	,00
20/7/2004	4306,8100	-1,18%	4360,9600	4369,1100	4246,4400	111.761	,00
19/7/2004	4358,1200	0,32%	4346,9100	4358,1200	4303,0800	62.512	,00
16/7/2004	4344,0800	1,03%	4296,1700	4427,2200	4285,8600	59.639	,00
15/7/2004	4299,7900	-1,19%	4339,0900	4352,0100	4299,0000	41.382	,00
14/7/2004	4351,7800	-1,03%	4397,3100	4397,3100	4335,9200	62.466	,00
13/7/2004	4396,9700	0,12%	4396,5200	4401,1600	4361,4100	133.202	,00
12/7/2004	4391,7600	-0,06%	4396,2900	4403,4300	4378,7400	329.414	,00
09/7/2004	4394,3700	0,74%	4362,2000	4395,3900	4337,9600	362.551	,00
08/7/2004	4362,2000	0,44%	4326,5200	4362,2000	4315,9900	103.029	,00
07/7/2004	4343,2900	0,29%	4302,8500	4350,0800	4290,1600	130.435	,00
06/7/2004	4330,8300	-0,63%	4358,3500	4380,7800	4285,4100	96.124	,00
05/7/2004	4358,3500	-0,29%	4371,1500	4376,5900	4331,9600	121.790	,00
02/7/2004	4371,1500	0,92%	4327,0900	4396,6300	4300,5800	75.085	,00
01/7/2004	4331,3900	0,09%	4332,3000	4358,3500	4283,2500	102.165	,00
30/6/2004	4327,5400	0,80%	4288,9200	4329,6900	4255,3900	85.574	,00
29/6/2004	4293,3400	-0,48%	4305,1200	4322,6700	4267,0600	79.404	,00
28/6/2004	4313,9500	-2,34%	4324,3700	4330,9400	4261,9600	111.808	,00
25/6/2004	4417,3600	-3,16%	4484,5300	4541,7300	4412,9400	204.267	,00
24/6/2004	4561,5500	0,57%	4531,5300	4567,2100	4469,9200	293.457	,00
23/6/2004	4535,7200	-0,80%	4572,4200	4582,2800	4484,4100	135.442	,00
22/6/2004	4572,4200	-0,08%	4562,7900	4572,4200	4534,2500	149.401	,00
21/6/2004	4575,9300	-0,99%	4628,4900	4637,2100	4564,2700	122.490	,00
18/6/2004	4621,5800	0,39%	4626,0000	4626,0000	4576,9500	132.050	,00
17/6/2004	4603,4600	-0,74%	4637,6600	4644,2300	4575,7100	108.026	,00
16/6/2004	4637,6600	-0,10%	4626,2200	4654,2000	4618,2900	176.265	,00
15/6/2004	4642,3100	-0,33%	4664,0500	4664,3900	4626,4500	370.224	,00
14/6/2004	4657,4800	-0,62%	4691,6900	4711,0600	4625,4300	168.885	,00
11/6/2004	4686,4800	-0,33%	4704,3800	4721,0300	4673,6800	276.969	,00
10/6/2004	4702,0000	-0,36%	4718,8700	4732,8100	4686,2500	216.324	,00
09/6/2004	4719,2100	-0,44%	4736,0900	4772,5600	4715,4800	166.365	,00
08/6/2004	4739,8300	-0,11%	4745,1500	4754,2100	4727,8200	97.607	,00
07/6/2004	4745,1500	-0,73%	4780,0400	4788,6500	4735,0700	113.017	,00
04/6/2004	4780,0400	-0,35%	4796,6900	4816,5100	4764,9700	182.106	,00
03/6/2004	4796,6900	0,52%	4772,1100	4798,5000	4747,3000	149.500	,00
02/6/2004	4772,1100	0,06%	4775,9600	4789,2100	4746,1700	162.500	,00
01/6/2004	4769,3900	0,57%	4740,2800	4770,5200	4722,5000	471.725	,00
28/5/2004	4742,5500	-1,26%	4758,8600	4758,8600	4717,9700	166.361	,00
27/5/2004	4803,0300	0,79%	4764,4100	4805,4100	4763,3900	175.671	,00
26/5/2004	4765,5400	0,08%	4770,5200	4788,5300	4743,9100	177.779	,00
25/5/2004	4761,9200	-0,79%	4796,8000	4796,8000	4750,2500	105.860	,00
24/5/2004	4799,9700	-0,13%	4807,0000	4837,4600	4763,9500	282.105	,00
21/5/2004	4805,9800	0,93%	4773,4700	4814,0200	4773,4700	257.830	,00
20/5/2004	4761,5800	-0,17%	4776,4100	4777,5500	4718,9900	238.565	,00
19/5/2004	4769,8400	-0,16%	4792,8400	4796,0100	4745,8300	439.098	,00
18/5/2004	4777,5500	-1,25%	4829,0800	4841,3100	4751,3800	373.494	,00
17/5/2004	4837,8000	-1,25%	4882,3200	4882,3200	4814,1300	203.583	,00
14/5/2004	4899,0800	0,14%	4896,3600	4906,3300	4848,5600	191.050	,00
13/5/2004	4892,0600	0,05%	4887,3000	4906,9000	4853,5500	316.654	,00
12/5/2004	4889,5700	-0,53%	4915,3900	4927,5100	4878,4700	213.024	,00
11/5/2004	4915,3900	0,79%	4877,9000	4919,8100	4837,9200	131.375	,00
10/5/2004	4876,8800	-0,94%	4911,0900	4911,0900	4833,1600	235.160	,00
07/5/2004	4922,9800	-0,45%	4954,2400	4956,9600	4903,2700	168.230	,00
06/5/2004	4945,4100	-0,25%	4945,0700	5010,3100	4927,1700	315.701	,00
05/5/2004	4957,6400	-2,21%	5021,1800	5029,1100	4921,5100	402.378	,00
04/5/2004	5069,4300	-1,14%	5127,8800	5130,8200	5011,5500	137.120	,00
03/5/2004	5127,8800	0,15%	5129,4600	5148,4900	5096,9600	151.594	,00
30/4/2004	5120,4000	-0,88%	5154,7200	5163,5600	5070,4500	381.236	,00
29/4/2004	5165,7100	-2,09%	5269,9100	5269,9100	5143,3900	1.047.124	,00
28/4/2004	5275,8000	0,46%	5263,5700	5293,4700	5205,1200	154.329	,00
27/4/2004	5251,6800	-0,15%	5259,8300	5263,1200	5199,0100	65.363	,00
26/4/2004	5259,8300	-1,02%	5317,9400	5320,0900	5255,5300	50.321	,00
23/4/2004	5314,2000	-0,01%	5335,4900	5374,3400	5284,4100	141.896	,00
22/4/2004	5314,5400	0,67%	5278,9700	5333,6800	5275,1200	129.475	,00
21/4/2004	5278,9700	0,04%	5268,3300	5318,6200	5257,3400	138.644	,00
20/4/2004	5276,8200	0,05%	5286,2200	5300,0400	5228,6800	106.747	,00
19/4/2004	5274,4400	-0,60%	5300,1500	5302,3100	5244,6500	58.922	,00
16/4/2004	5306,0400	0,33%	5269,4600	5325,6400	5223,1300	30.744	,00
15/4/2004	5288,8300	0,24%	5276,1400	5351,2400	5268,1000	40.188	,00
14/4/2004	5276,1400	-1,37%	5226,9800	5298,1200	5196,5200	55.105	,00
13/4/2004	5349,4200	0,04%	5347,1600	5378,6500	5328,8100	44.732	,00
08/4/2004	5347,1600	0,49%	5321,2200	5349,2000	5276,8200	44.510	,00
07/4/2004	5321,2200	0,49%	5295,5100	5335,4900	5261,7600	88.935	,00
06/4/2004	5295,5100	0,98%	5231,0600	5317,1400	5231,0600	55.145	,00
05/4/2004	5243,8600	1,44%	5158,0100	5243,8600	5150,7600	97.349	,00
02/4/2004	5169,3300	0,37%	5127,5400	5183,2600	5121,5300	92.493	,00
01/4/2004	5150,0800	-0,53%	5149,6200	5213,7300	5132,8600	84.754	,00
31/3/2004	5177,3700	-0,04%	5185,8700	5213,7300	5145,3200	135.242	,00
30/3/2004	5179,4100	0,18%	5176,1300	5216,1100	5120,7400	650.027	,00
29/3/2004	5170,2400	4,23%	4966,4700	5175,4500	4956,7300	146.744	,00
26/3/2004	4960,4700	1,35%	4899,0800	4989,1300	4899,0800	130.050	,00
24/3/2004	4894,2100	0,53%	4868,6100	4901,1200	4838,7100	141.180	,00
23/3/2004	4868,6100	1,30%	4806,2000	4880,9600	4778,2300	142.150	,00
22/3/2004	4806,2000	-4,32%	4991,0500	4991,0500	4791,7000	152.700	,00
19/3/2004	5023,3300	-1,70%	5116,1000	5137,6200	4961,1500	168.559	,00
18/3/2004	5110,2100	-1,11%	5166,5000	5208,9800	5080,9800	187.843	,00
17/3/2004	5167,5200	0,80%	5139,3200	5182,9200	5139,3200	110.970	,00
16/3/2004	5126,5200	-0,09%	5130,9400	5141,5800	5032,0500	172.305	,00
15/3/2004	5130,9400	-2,32%	5256,0900	5256,0900	5114,4000	112.770	,00
12/3/2004	5252,7000	0,05%	5244,5400	5272,8600	5215,6600	220.275	,00
11/3/2004	5249,9800	-1,36%	5288,7100	5288,7100	5153,4700	311.281	,00
10/3/2004	5322,4700	0,31%	5296,3000	5335,2700	5241,3700	238.305	,00
09/3/2004	5306,1600	-0,62%	5339,3400	5403,2300	5250,5400	50.653	,00
08/3/2004	5339,3400	-0,73%	5509,7000	5536,9900	5323,2600	60.104	,00
05/3/2004	5378,4200	0,71%	5340,3600	5393,7100	5326,3200	90.160	,00
04/3/2004	5340,3600	0,81%	5287,0200	5342,9700	5249,9800	62.661	,00
03/3/2004	5297,6600	-0,79%	5340,0200	5340,0200	5270,2500	87.760	,00
02/3/2004	5340,0200	0,22%	5328,2400	5403,6800	5258,2500	37.233	,00
01/3/2004	5328,2400	-1,41%	5402,2100	5416,1400	5295,1700	68.279	,00
27/2/2004	5404,3600	1,04%	5375,0200	5414,6700	5333,1100	111.298	,00
26/2/2004	5348,6300	0,27%	5334,2500	5395,1800	5312,7300	62.877	,00
25/2/2004	5334,2500	-1,09%	5393,0300	5422,8200	5299,8100	107.940	,00
24/2/2004	5393,0300	-2,54%	5533,3700	5533,3700	5370,2700	113.318	,00
20/2/2004	5533,3700	-0,24%	5537,2200	5561,8000	5479,3400	145.276	,00
19/2/2004	5546,6200	-0,72%	5592,4900	5627,2700	5482,9600	353.014	,00
18/2/2004	5586,6000	-0,03%	5581,8500	5604,9500	5549,6800	396.879	,00
17/2/2004	5588,1900	-0,65%	5596,1200	5685,7100	5568,7100	99.975	,00
16/2/2004	5624,6600	-0,85%	5673,1400	5693,0700	5605,6300	118.722	,00
13/2/2004	5673,1400	-0,01%	5673,9300	5673,9300	5623,9800	34.900	,00
12/2/2004	5673,9300	1,88%	5574,9400	5688,7700	5567,9100	231.872	,00
11/2/2004	5569,0500	-0,21%	5586,4900	5596,1200	5550,4700	164.010	,00
10/2/2004	5580,6000	-0,69%	5606,4200	5606,4200	5543,2200	150.811	,00
09/2/2004	5619,3400	-1,18%	5668,6100	5708,9300	5575,8400	151.087	,00
06/2/2004	5686,3900	-0,66%	5728,7500	5766,2400	5647,4300	136.658	,00
05/2/2004	5724,4500	1,50%	5639,9500	5747,3300	5628,1700	896.665	,00
04/2/2004	5639,9500	-1,32%	5675,8600	5758,0900	5629,1900	110.705	,00
03/2/2004	5715,1600	-0,71%	5755,9400	5762,2800	5662,4900	83.374	,00
02/2/2004	5755,9400	0,68%	5759,4500	5841,7900	5743,0200	199.930	,00
30/1/2004	5717,3100	2,83%	5560,1000	5736,1100	5560,1000	221.613	,00
29/1/2004	5560,1000	-0,04%	5501,6500	5585,0200	5495,6500	120.531	,00
28/1/2004	5562,1400	-1,02%	5628,7400	5628,7400	5556,8100	186.346	,00
27/1/2004	5619,5600	-0,22%	5600,5300	5637,0100	5569,6100	136.865	,00
26/1/2004	5631,6800	-2,61%	5782,4400	5782,4400	5604,9500	191.750	,00
23/1/2004	5782,4400	-0,64%	5814,6100	5814,6100	5744,5000	105.380	,00
22/1/2004	5819,4800	-0,96%	5871,4700	5936,4800	5792,1800	111.408	,00
21/1/2004	5875,6600	0,89%	5814,0400	5881,6600	5786,6300	158.910	,00
20/1/2004	5823,8900	-0,98%	5886,1900	5886,1900	5807,5800	176.540	,00
19/1/2004	5881,3200	0,18%	5870,6700	5950,1900	5858,6700	226.081	,00
16/1/2004	5870,6700	0,26%	5854,7000	5884,2700	5816,0800	288.956	,00
15/1/2004	5855,2700	-1,04%	5925,6100	6018,2600	5837,8300	582.023	,00
14/1/2004	5916,8900	3,99%	5687,0700	5926,0600	5651,5000	578.611	,00
13/1/2004	5689,7900	1,83%	5553,5300	5704,5100	5553,5300	177.446	,00
12/1/2004	5587,6200	0,10%	5566,8900	5604,7300	5518,1900	51.153	,00
09/1/2004	5581,8500	-1,57%	5601,3300	5657,9600	5558,0600	169.590	,00
08/1/2004	5671,1000	-0,63%	5707,3400	5716,5200	5645,9500	101.647	,00
07/1/2004	5707,3400	1,37%	5630,3200	5768,8500	5613,9000	166.162	,00
05/1/2004	5630,3200	2,42%	5532,6900	5633,6100	5522,8300	126.200	,00
02/1/2004	5497,4600	2,92%	5341,2700	5509,2400	5304,5700	126.370	,00
31/12/2003	5341,2700	0,42%	5324,7300	5350,3300	5299,7000	37.107	,00
30/12/2003	5318,8400	1,38%	5246,2400	5325,8700	5246,2400	56.210	,00
29/12/2003	5246,2400	-0,23%	5258,4700	5276,7100	5215,7700	37.605	,00
24/12/2003	5258,4700	-0,20%	5263,0000	5279,6500	5221,5500	21.990	,00
23/12/2003	5268,8900	-0,75%	5308,7600	5308,7600	5248,3900	43.858	,00
22/12/2003	5308,7600	-0,70%	5346,2500	5346,2500	5280,5600	62.831	,00
19/12/2003	5346,2500	1,23%	5281,3500	5411,2700	5281,3500	10.186.530	,00
18/12/2003	5281,3500	0,24%	5268,6700	5287,6900	5240,3500	52.129	,00
17/12/2003	5268,6700	0,11%	5268,5500	5278,1800	5210,1100	132.742	,00
16/12/2003	5262,6600	-1,77%	5376,7200	5376,7200	5235,1400	134.438	,00
15/12/2003	5357,3500	-1,10%	5423,3900	5441,6200	5284,4100	119.817	,00
12/12/2003	5416,9300	0,06%	5413,7600	5444,4500	5396,4300	69.805	,00
11/12/2003	5413,7600	-0,26%	5427,8000	5442,6400	5380,5700	127.820	,00
10/12/2003	5427,8000	-0,36%	5435,6200	5469,1500	5413,8700	87.359	,00
09/12/2003	5447,5100	0,37%	5408,8900	5479,1100	5399,0300	83.791	,00
08/12/2003	5427,2400	-1,46%	5507,6600	5519,4400	5391,5600	93.547	,00
05/12/2003	5507,6600	-0,22%	5519,5500	5535,2900	5483,1900	106.245	,00
04/12/2003	5519,5500	-0,04%	5521,5900	5541,7500	5467,3300	100.854	,00
03/12/2003	5521,5900	2,13%	5406,4000	5521,5900	5369,3600	86.789	,00
02/12/2003	5406,4000	-0,51%	5434,0300	5492,7100	5386,5800	68.479	,00
01/12/2003	5434,0300	-0,61%	5470,6200	5478,0900	5413,3100	36.936	,00
28/11/2003	5467,3300	0,20%	5460,8800	5479,9100	5416,4800	35.268	,00
27/11/2003	5456,5700	0,54%	5437,0900	5484,5500	5423,9500	268.642	,00
26/11/2003	5427,4600	-0,22%	5439,4700	5454,5400	5406,8500	75.891	,00
25/11/2003	5439,4700	0,72%	5415,0100	5462,0100	5415,0100	139.749	,00
24/11/2003	5400,6200	-0,53%	5404,7000	5450,8000	5394,7300	126.518	,00
21/11/2003	5429,2800	0,81%	5424,9700	5429,2800	5338,2100	102.280	,00
20/11/2003	5385,6700	-1,80%	5495,4200	5508,3400	5369,4700	230.400	,00
19/11/2003	5484,6600	0,01%	5478,2100	5484,6600	5400,6200	97.090	,00
18/11/2003	5484,1000	0,95%	5444,7900	5503,5800	5409,5700	107.569	,00
17/11/2003	5432,3400	-1,37%	5487,5000	5487,5000	5386,9200	157.645	,00
14/11/2003	5507,8800	1,12%	5441,0600	5525,8900	5441,0600	301.520	,00
13/11/2003	5446,9500	0,14%	5439,5800	5544,4700	5439,5800	194.886	,00
12/11/2003	5439,5800	-0,95%	5491,5700	5491,5700	5378,0800	93.534	,00
11/11/2003	5491,5700	-0,45%	5516,4900	5528,0400	5458,7300	136.500	,00
10/11/2003	5516,4900	0,31%	5474,4700	5516,4900	5458,8400	93.156	,00
07/11/2003	5499,6100	-0,94%	5551,8300	5589,6600	5494,2900	178.750	,00
06/11/2003	5551,8300	2,52%	5454,0800	5557,1500	5443,4400	571.677	,00
05/11/2003	5415,3500	0,18%	5411,7200	5418,6300	5372,4200	86.032	,00
04/11/2003	5405,8300	-0,58%	5446,9500	5471,3000	5400,8500	136.748	,00
03/11/2003	5437,2100	1,71%	5357,6900	5444,9100	5357,6900	164.349	,00
31/10/2003	5345,8000	0,84%	5301,0600	5361,7700	5279,4300	83.032	,00
30/10/2003	5301,0600	0,16%	5273,0800	5301,0600	5220,1900	87.444	,00
29/10/2003	5292,6800	-0,17%	5313,4100	5326,2100	5248,7300	50.315	,00
27/10/2003	5301,6300	0,34%	5283,8400	5340,7000	5283,8400	18.500	,00
24/10/2003	5283,8400	0,13%	5276,8200	5299,7000	5253,1500	64.880	,00
23/10/2003	5276,8200	-1,71%	5332,3200	5338,2100	5225,4000	90.140	,00
22/10/2003	5368,6800	-1,65%	5464,7300	5490,2100	5368,6800	87.378	,00
21/10/2003	5458,7300	1,78%	5363,2400	5474,4700	5341,1600	83.018	,00
20/10/2003	5363,2400	0,40%	5341,6100	5392,8100	5322,9200	54.641	,00
17/10/2003	5341,6100	0,81%	5298,4600	5354,5200	5275,1200	40.598	,00
16/10/2003	5298,4600	-1,21%	5363,4700	5363,4700	5285,4300	66.050	,00
15/10/2003	5363,4700	-0,34%	5428,9400	5428,9400	5351,1200	179.775	,00
14/10/2003	5381,8200	-0,60%	5414,5500	5428,8200	5334,7000	104.875	,00
13/10/2003	5414,5500	-0,74%	5454,6500	5491,0100	5391,4500	105.245	,00
10/10/2003	5454,6500	-1,69%	5548,2100	5600,3100	5442,8700	105.460	,00
09/10/2003	5548,2100	-0,11%	5554,2100	5603,5900	5489,3100	107.005	,00
08/10/2003	5554,2100	1,18%	5489,4200	5634,1700	5489,4200	131.872	,00
07/10/2003	5489,4200	-0,88%	5562,7000	5562,7000	5422,3700	152.521	,00
06/10/2003	5538,1300	3,39%	5405,6000	5557,8300	5371,1700	183.400	,00
03/10/2003	5356,4500	2,20%	5240,9200	5370,2700	5240,9200	182.548	,00
02/10/2003	5240,9200	3,00%	5088,3500	5240,9200	5088,3500	92.726	,00
01/10/2003	5088,3500	-0,88%	5133,5400	5133,5400	5050,9700	97.471	,00
30/9/2003	5133,5400	0,51%	5101,8300	5158,6900	5089,9300	77.490	,00
29/9/2003	5107,7200	-1,00%	5157,1000	5158,1200	5042,1300	83.417	,00
26/9/2003	5159,2500	-1,15%	5204,2200	5221,3200	5107,2600	87.362	,00
25/9/2003	5219,5100	-1,57%	5264,3600	5278,2900	5180,3200	108.259	,00
24/9/2003	5302,9900	0,40%	5290,6400	5360,6400	5269,6900	169.650	,00
23/9/2003	5282,0300	-0,07%	5216,5600	5305,0200	5179,9800	202.640	,00
22/9/2003	5285,8800	-2,17%	5268,5500	5351,1200	5248,8400	170.259	,00
19/9/2003	5403,2300	2,61%	5265,7200	5434,8300	5241,6000	222.203	,00
18/9/2003	5265,7200	-2,08%	5377,5100	5387,3700	5238,9900	196.787	,00
17/9/2003	5377,5100	2,55%	5243,7500	5457,2500	5243,7500	240.405	,00
16/9/2003	5243,7500	-1,93%	5347,1600	5347,1600	5197,8800	192.450	,00
15/9/2003	5347,1600	-2,61%	5434,7100	5468,2400	5339,5700	144.024	,00
12/9/2003	5490,2100	-1,52%	5575,0500	5619,9000	5483,1900	197.490	,00
11/9/2003	5575,0500	2,34%	5472,3200	5615,3700	5386,4600	241.935	,00
10/9/2003	5447,7400	1,04%	5334,4700	5473,7900	5221,0900	247.590	,00
09/9/2003	5391,4500	-1,49%	5473,2200	5479,1100	5299,5900	256.130	,00
08/9/2003	5473,2200	-3,61%	5678,1200	5712,4400	5447,6300	234.719	,00
05/9/2003	5678,1200	0,43%	5653,8800	5721,0500	5625,6800	114.250	,00
04/9/2003	5653,8800	0,61%	5602,0100	5677,2200	5536,8800	122.591	,00
03/9/2003	5619,7900	0,08%	5678,2300	5760,8100	5578,4500	274.873	,00
02/9/2003	5615,3700	-2,17%	5683,6700	5764,0900	5534,6100	360.163	,00
01/9/2003	5739,7400	-4,54%	6003,3100	6049,4100	5716,7500	264.370	,00
29/8/2003	6012,9300	-2,04%	6144,3200	6166,6400	5977,6000	220.090	,00
28/8/2003	6138,3200	-0,81%	6210,7000	6258,7200	6128,5800	266.803	,00
27/8/2003	6188,7200	-0,36%	6213,4200	6264,6100	6148,0600	260.814	,00
26/8/2003	6211,2600	-2,09%	6360,7700	6423,6400	6142,6200	313.359	,00
25/8/2003	6344,1200	3,18%	6233,9200	6457,5000	6208,7700	895.690	,00
22/8/2003	6148,6300	-0,22%	6129,8300	6170,8300	6118,2700	62.012	,00
21/8/2003	6162,1100	0,51%	6130,6200	6192,6900	6130,6200	70.935	,00
20/8/2003	6130,6200	0,07%	6132,5400	6177,4000	6081,6900	93.780	,00
19/8/2003	6126,0900	-1,50%	6301,4200	6301,4200	6107,0600	116.750	,00
18/8/2003	6219,6400	1,84%	6141,4900	6224,5200	6141,4900	80.878	,00
14/8/2003	6107,4000	2,17%	5977,8200	6111,7000	5961,0600	206.232	,00
13/8/2003	5977,8200	1,42%	5925,3800	6002,7400	5906,8100	144.119	,00
12/8/2003	5894,3500	-1,41%	5989,0400	6006,7100	5879,3900	248.237	,00
11/8/2003	5978,8400	-0,74%	6023,7000	6116,9100	5945,3200	269.220	,00
08/8/2003	6023,7000	0,46%	6002,7400	6081,9100	5974,3100	308.853	,00
07/8/2003	5996,2800	-2,27%	6129,9400	6169,1300	5967,1800	420.762	,00
06/8/2003	6135,8300	-2,54%	6185,4400	6229,6100	6101,7400	516.205	,00
05/8/2003	6295,8700	1,08%	6277,7500	6300,8600	6170,4900	1.051.449	,00
04/8/2003	6228,4800	3,35%	6032,5300	6246,2600	6032,5300	1.249.128	,00
01/8/2003	6026,8700	3,27%	5821,5200	6085,0900	5821,5200	937.192	,00
31/7/2003	5836,1300	2,51%	5739,6200	5860,2500	5671,7800	838.282	,00
30/7/2003	5693,4100	1,98%	5582,7500	5739,6200	5582,7500	459.870	,00
29/7/2003	5582,7500	3,07%	5416,5900	5591,7000	5415,4600	279.136	,00
28/7/2003	5416,5900	-1,40%	5539,1400	5575,3900	5382,7200	319.292	,00
25/7/2003	5493,6100	-2,49%	5633,8300	5638,1400	5456,2300	203.250	,00
24/7/2003	5633,8300	-0,02%	5631,4600	5693,1900	5553,0800	297.939	,00
23/7/2003	5634,7400	0,28%	5689,2200	5773,8300	5579,1300	488.012	,00
22/7/2003	5618,8800	-0,14%	5652,9800	5664,7600	5533,2500	350.279	,00
21/7/2003	5626,7000	-0,09%	5661,2500	5701,9100	5592,8300	701.986	,00
18/7/2003	5631,6800	0,47%	5617,1800	5667,3600	5551,1500	443.915	,00
17/7/2003	5605,4100	-0,02%	5531,7800	5642,1000	5516,7200	657.569	,00
16/7/2003	5606,5400	1,37%	5525,2100	5616,1700	5449,3200	793.247	,00
15/7/2003	5530,6500	0,38%	5543,1100	5552,0600	5476,4000	319.594	,00
14/7/2003	5509,4700	1,51%	5439,2400	5532,6900	5439,2400	351.210	,00
11/7/2003	5427,4600	0,18%	5428,6000	5461,3300	5333,2300	120.935	,00
10/7/2003	5417,9500	-0,44%	5441,1700	5541,3000	5386,0100	327.296	,00
09/7/2003	5441,8500	2,09%	5320,4300	5441,8500	5314,5400	231.550	,00
08/7/2003	5330,6200	-0,74%	5400,7300	5432,3400	5272,9700	325.785	,00
07/7/2003	5370,6100	3,94%	5226,0800	5370,6100	5216,9000	377.195	,00
04/7/2003	5167,1800	-0,13%	5174,0900	5240,9200	5133,8800	134.240	,00
03/7/2003	5174,0900	-1,11%	5270,9300	5290,7500	5147,2500	287.446	,00
02/7/2003	5232,3100	5,23%	5008,7200	5232,3100	5008,3800	373.040	,00
01/7/2003	4972,2500	0,10%	4961,2600	4979,8400	4813,7900	128.106	,00
30/6/2003	4967,1500	-1,58%	5047,0100	5189,6100	4953,5600	257.226	,00
27/6/2003	5047,0100	-1,70%	5135,1300	5162,9900	4999,7700	186.950	,00
26/6/2003	5134,2200	0,60%	5084,5000	5157,3300	5047,8000	297.730	,00
25/6/2003	5103,7500	-0,11%	5103,3000	5189,0400	5090,2700	279.237	,00
24/6/2003	5109,4100	0,02%	5120,4000	5141,4700	5001,9300	253.321	,00
23/6/2003	5108,5100	-0,32%	5093,2200	5156,4200	5058,6700	1.806.209	,00
20/6/2003	5124,7100	-2,00%	5217,7000	5229,4800	5105,2200	528.430	,00
19/6/2003	5229,4800	-3,16%	5412,0600	5447,5100	5184,5100	482.124	,00
18/6/2003	5400,1700	1,36%	5366,9800	5454,0800	5341,1600	1.236.387	,00
17/6/2003	5327,6800	1,96%	5292,3400	5377,4000	5273,6500	754.970	,00
13/6/2003	5225,4000	-0,53%	5270,9300	5324,3900	5194,5900	548.700	,00
12/6/2003	5253,1500	0,22%	5371,0600	5385,5600	5194,4800	542.744	,00
11/6/2003	5241,8200	1,27%	5199,8000	5282,4800	5177,1500	405.250	,00
10/6/2003	5176,2400	-0,17%	5194,8200	5253,1500	5120,2900	343.045	,00
09/6/2003	5184,9600	2,71%	5082,5700	5303,6700	5039,5300	419.660	,00
06/6/2003	5048,1400	3,22%	4876,0900	5057,3100	4876,0900	225.127	,00
05/6/2003	4890,8100	-1,56%	4968,1700	4999,4300	4880,0500	371.643	,00
04/6/2003	4968,1700	2,81%	4876,4300	5035,2300	4876,4300	264.905	,00
03/6/2003	4832,2500	2,06%	4732,3500	4849,1300	4710,1500	170.105	,00
02/6/2003	4734,5100	3,19%	4585,1100	4738,7000	4585,1100	129.690	,00
30/5/2003	4588,2800	1,15%	4536,1800	4619,6500	4510,6900	58.251	,00
29/5/2003	4536,1800	0,71%	4504,0100	4575,3700	4475,2400	177.584	,00
28/5/2003	4504,0100	3,30%	4378,5100	4504,0100	4378,5100	130.782	,00
27/5/2003	4360,2800	0,00%	4409,8900	4416,0000	4352,6900	60.980	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%