Συνεχης ενημερωση

ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)

2,7000 €

-0,0400 (-1,46%)

Άνοιγμα 2,7600
Υψηλό 2,7600
Χαμηλό 2,7000

Όγκος 305
Τζίρος 826 €
Πράξεις 10

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2004	2,9800	1,02%	2,9700	2,9900	2,8900	77.880	,00
19/1/2004	2,9500	-0,34%	3,0000	3,0200	2,9200	35.810	,00
16/1/2004	2,9600	5,34%	2,7500	2,9700	2,7500	121.760	,00
15/1/2004	2,8100	-0,71%	2,7700	2,8800	2,6300	175.550	,00
14/1/2004	2,8300	-5,03%	3,0000	3,2000	2,8000	348.490	,00
13/1/2004	2,9800	11,61%	2,6500	2,9900	2,6500	177.460	,00
12/1/2004	2,6700	3,89%	2,5700	2,6900	2,5300	40.340	,00
09/1/2004	2,5700	0,00%	2,5800	2,5900	2,4900	127.890	,00
08/1/2004	2,5700	6,64%	2,4600	2,6000	2,3700	171.270	,00
07/1/2004	2,4100	5,70%	2,2600	2,4700	2,2600	107.730	,00
05/1/2004	2,2800	-1,72%	2,3200	2,3800	2,2200	93.850	,00
02/1/2004	2,3200	17,77%	2,0100	2,3200	2,0100	314.240	,00
31/12/2003	1,9700	1,03%	1,9500	2,0100	1,9500	9.150	,00
30/12/2003	1,9500	2,09%	1,8700	2,0000	1,8700	13.080	,00
29/12/2003	1,9100	1,06%	1,8700	1,9200	1,8500	4.990	,00
24/12/2003	1,8900	-1,56%	1,9200	1,9300	1,8900	10.570	,00
23/12/2003	1,9200	-4,95%	2,0000	2,0000	1,9000	14.170	,00
22/12/2003	2,0200	-1,94%	2,0800	2,1000	2,0000	10.470	,00
19/12/2003	2,0600	4,04%	2,0800	2,0800	2,0000	18.350	,00
18/12/2003	1,9800	-1,98%	2,0300	2,0400	1,9800	7.890	,00
17/12/2003	2,0200	0,00%	2,0000	2,0500	1,9700	22.240	,00
16/12/2003	2,0200	-5,61%	2,1300	2,1600	1,9700	12.860	,00
15/12/2003	2,1400	-1,38%	2,1700	2,2300	2,1000	25.340	,00
12/12/2003	2,1700	2,36%	2,1700	2,2300	2,1500	7.210	,00
11/12/2003	2,1200	-1,40%	2,1900	2,1900	2,1200	4.620	,00
10/12/2003	2,1500	-0,92%	2,1500	2,2200	2,1500	10.660	,00
09/12/2003	2,1700	-1,36%	2,2000	2,2300	2,1600	10.400	,00
08/12/2003	2,2000	-3,51%	2,2300	2,2600	2,2000	6.530	,00
05/12/2003	2,2800	-2,98%	2,2700	2,4100	2,2700	9.310	,00
04/12/2003	2,3500	2,17%	2,2700	2,4400	2,2600	27.880	,00
03/12/2003	2,3000	-1,29%	2,3000	2,3300	2,2900	5.970	,00
02/12/2003	2,3300	1,75%	2,2600	2,3500	2,2600	24.570	,00
01/12/2003	2,2900	0,00%	2,2800	2,3200	2,2700	10.150	,00
28/11/2003	2,2900	-2,14%	2,3300	2,3800	2,2800	15.890	,00
27/11/2003	2,3400	4,00%	2,2500	2,3500	2,2500	34.850	,00
26/11/2003	2,2500	1,81%	2,1500	2,2500	2,1500	35.480	,00
25/11/2003	2,2100	1,84%	2,1800	2,2400	2,1800	8.000	,00
24/11/2003	2,1700	-1,36%	2,2100	2,2500	2,1700	5.440	,00
21/11/2003	2,2000	4,76%	2,1200	2,2000	2,1200	14.550	,00
20/11/2003	2,1000	-4,11%	2,2100	2,2300	2,0900	20.490	,00
19/11/2003	2,1900	-1,35%	2,2100	2,2100	2,1400	19.070	,00
18/11/2003	2,2200	-0,89%	2,2400	2,2600	2,2100	24.300	,00
17/11/2003	2,2400	-3,03%	2,2400	2,2700	2,2000	21.710	,00
14/11/2003	2,3100	0,00%	2,3200	2,3400	2,2400	14.290	,00
13/11/2003	2,3100	-0,43%	2,3700	2,3900	2,3000	15.260	,00
12/11/2003	2,3200	0,87%	2,2400	2,3200	2,2400	16.990	,00
11/11/2003	2,3000	-3,36%	2,3700	2,3700	2,3000	22.310	,00
10/11/2003	2,3800	-2,86%	2,4100	2,4600	2,3600	11.690	,00
07/11/2003	2,4500	0,00%	2,5400	2,5400	2,3800	35.820	,00
06/11/2003	2,4500	4,26%	2,3800	2,5100	2,3400	37.690	,00
05/11/2003	2,3500	0,00%	2,3800	2,4000	2,3100	24.200	,00
04/11/2003	2,3500	-3,69%	2,4000	2,4700	2,3400	19.730	,00
03/11/2003	2,4400	4,72%	2,3900	2,4500	2,3600	32.300	,00
31/10/2003	2,3300	2,19%	2,3100	2,3700	2,2800	26.890	,00
30/10/2003	2,2800	1,33%	2,2100	2,3000	2,2100	15.030	,00
29/10/2003	2,2500	-1,75%	2,3300	2,3300	2,2400	11.190	,00
27/10/2003	2,2900	-1,72%	2,3300	2,3700	2,2600	23.040	,00
24/10/2003	2,3300	-1,69%	2,3500	2,4300	2,2900	25.290	,00
23/10/2003	2,3700	-3,66%	2,4300	2,4400	2,2600	39.090	,00
22/10/2003	2,4600	-4,28%	2,5900	2,5900	2,4100	27.790	,00
21/10/2003	2,5700	3,63%	2,4200	2,5800	2,3700	38.320	,00
20/10/2003	2,4800	-0,40%	2,5100	2,5400	2,4400	27.050	,00
17/10/2003	2,4900	8,26%	2,2700	2,5200	2,2700	56.700	,00
16/10/2003	2,3000	-0,86%	2,2600	2,3900	2,2600	4.850	,00
15/10/2003	2,3200	-0,43%	2,3400	2,4200	2,3000	28.830	,00
14/10/2003	2,3300	0,87%	2,2800	2,3300	2,2400	10.990	,00
13/10/2003	2,3100	-2,12%	2,3600	2,4100	2,3000	8.610	,00
10/10/2003	2,3600	-2,48%	2,4200	2,4500	2,3500	24.290	,00
09/10/2003	2,4200	-1,22%	2,5000	2,5000	2,4000	20.070	,00
08/10/2003	2,4500	1,66%	2,4100	2,5300	2,4000	59.720	,00
07/10/2003	2,4100	-5,12%	2,4700	2,5400	2,4000	30.610	,00
06/10/2003	2,5400	5,39%	2,4300	2,5700	2,4200	45.490	,00
03/10/2003	2,4100	5,70%	2,2800	2,4300	2,2800	31.150	,00
02/10/2003	2,2800	6,54%	2,2000	2,3200	2,1800	22.960	,00
01/10/2003	2,1400	-6,55%	2,2900	2,2900	2,1400	21.070	,00
30/9/2003	2,2900	5,05%	2,1000	2,3100	2,1000	11.150	,00
29/9/2003	2,1800	-1,36%	2,2000	2,2500	2,1100	21.690	,00
26/9/2003	2,2100	-5,56%	2,3600	2,3600	2,2000	37.460	,00
25/9/2003	2,3400	-5,26%	2,4500	2,4500	2,3200	31.980	,00
24/9/2003	2,4700	-2,76%	2,5200	2,5800	2,4600	21.220	,00
23/9/2003	2,5400	-2,31%	2,5500	2,6200	2,3600	37.800	,00
22/9/2003	2,6000	-1,89%	2,6500	2,6500	2,5100	5.280	,00
19/9/2003	2,6500	-0,75%	2,6200	2,7100	2,6000	24.520	,00
18/9/2003	2,6700	-0,37%	2,6100	2,7800	2,5600	66.730	,00
17/9/2003	2,6800	0,75%	2,8400	2,8400	2,6200	28.920	,00
16/9/2003	2,6600	-0,75%	2,6200	2,7600	2,5500	44.750	,00
15/9/2003	2,6800	-4,29%	2,8000	2,8000	2,6500	12.540	,00
12/9/2003	2,8000	0,36%	2,7800	2,8700	2,7500	82.680	,00
11/9/2003	2,7900	-0,36%	2,8200	2,9100	2,7800	132.350	,00
10/9/2003	2,8000	6,06%	2,6900	2,8600	2,5000	129.170	,00
09/9/2003	2,6400	1,15%	2,6100	2,8100	2,6000	75.970	,00
08/9/2003	2,6100	-10,92%	3,0000	3,1600	2,5800	161.820	,00
05/9/2003	2,9300	7,72%	3,0400	3,2000	2,8800	397.700	,00
04/9/2003	2,7200	17,75%	2,3600	2,7200	2,3000	151.630	,00
03/9/2003	2,3100	2,21%	2,2600	2,3900	2,2600	41.150	,00
02/9/2003	2,2600	-6,22%	2,4100	2,4200	2,1800	71.660	,00
01/9/2003	2,4100	-11,07%	2,7300	2,7400	2,4000	18.590	,00
29/8/2003	2,7100	-3,90%	2,8200	2,8400	2,6900	35.120	,00
28/8/2003	2,8200	-0,70%	2,8800	2,8800	2,7700	24.440	,00
27/8/2003	2,8400	3,65%	2,7600	2,8500	2,7500	39.720	,00
26/8/2003	2,7400	-0,36%	2,7500	2,8500	2,7200	51.330	,00
25/8/2003	2,7500	-3,51%	2,8500	2,8600	2,7100	33.110	,00
22/8/2003	2,8500	1,06%	2,7900	2,8600	2,7600	45.670	,00
21/8/2003	2,8200	-1,74%	2,9000	2,9600	2,8000	60.530	,00
20/8/2003	2,8700	0,00%	2,8700	3,0800	2,7600	187.000	,00
19/8/2003	2,8700	-4,01%	3,0800	3,0800	2,8700	34.380	,00
18/8/2003	2,9900	4,55%	2,8800	3,0000	2,8800	16.290	,00
14/8/2003	2,8600	0,35%	2,9000	2,9200	2,8400	20.570	,00
13/8/2003	2,8500	0,00%	2,8100	2,9200	2,8100	15.840	,00
12/8/2003	2,8500	-4,04%	2,9400	2,9400	2,8000	33.460	,00
11/8/2003	2,9700	-4,19%	2,9600	3,1800	2,9000	9.620	,00
08/8/2003	3,1000	-0,64%	3,1400	3,1800	3,0400	17.420	,00
07/8/2003	3,1200	-1,89%	3,1400	3,2200	3,0200	27.420	,00
06/8/2003	3,1800	-3,64%	3,3200	3,3400	3,1400	38.680	,00
05/8/2003	3,3000	3,77%	3,3200	3,3800	3,1400	162.340	,00
04/8/2003	3,1800	17,34%	2,7400	3,1800	2,7400	201.700	,00
01/8/2003	2,7100	3,04%	2,6300	2,7600	2,6300	68.220	,00
31/7/2003	2,6300	6,05%	2,5600	2,7200	2,5000	89.040	,00
30/7/2003	2,4800	2,90%	2,4500	2,5600	2,4500	17.760	,00
29/7/2003	2,4100	1,69%	2,3000	2,4500	2,3000	9.960	,00
28/7/2003	2,3700	-6,32%	2,5300	2,6000	2,3200	15.960	,00
25/7/2003	2,5300	-6,30%	2,7000	2,7000	2,5200	21.670	,00
24/7/2003	2,7000	2,66%	2,7100	2,7200	2,6500	49.760	,00
23/7/2003	2,6300	6,05%	2,4800	2,7100	2,4800	187.510	,00
22/7/2003	2,4800	2,06%	2,4000	2,5200	2,4000	15.590	,00
21/7/2003	2,4300	1,25%	2,4000	2,5600	2,3400	52.420	,00
18/7/2003	2,4000	1,69%	2,3600	2,4600	2,3600	39.630	,00
17/7/2003	2,3600	0,00%	2,3300	2,3900	2,3100	18.520	,00
16/7/2003	2,3600	2,16%	2,2700	2,4200	2,2700	49.490	,00
15/7/2003	2,3100	0,00%	2,3100	2,3300	2,2100	55.760	,00
14/7/2003	2,3100	1,32%	2,2600	2,3400	2,2600	49.360	,00
11/7/2003	2,2800	3,17%	2,2900	2,2900	2,1600	13.950	,00
10/7/2003	2,2100	-0,45%	2,2000	2,3200	2,1800	22.710	,00
09/7/2003	2,2200	1,37%	2,1500	2,2600	2,1100	32.100	,00
08/7/2003	2,1900	0,46%	2,1300	2,3000	2,1100	55.270	,00
07/7/2003	2,1800	6,34%	2,1800	2,1800	2,0800	24.930	,00
04/7/2003	2,0500	-0,49%	2,0200	2,1200	2,0000	5.530	,00
03/7/2003	2,0600	-3,29%	2,1300	2,2300	2,0100	15.660	,00
02/7/2003	2,1300	9,79%	2,0400	2,1700	2,0300	81.580	,00
01/7/2003	1,9400	-1,02%	1,9500	1,9800	1,9300	6.280	,00
30/6/2003	1,9600	-6,67%	2,0600	2,0600	1,9600	15.790	,00
27/6/2003	2,1000	-0,47%	2,1700	2,1800	2,0700	10.510	,00
26/6/2003	2,1100	-3,65%	2,1900	2,1900	2,1100	10.570	,00
25/6/2003	2,1900	-3,10%	2,1800	2,2800	2,1800	16.770	,00
24/6/2003	2,2600	0,44%	2,2400	2,2900	2,0800	70.540	,00
23/6/2003	2,2500	8,17%	2,0200	2,3200	1,9600	69.770	,00
20/6/2003	2,0800	-2,80%	2,2100	2,2100	2,0700	7.760	,00
19/6/2003	2,1400	-2,73%	2,2000	2,2000	2,0000	26.200	,00
18/6/2003	2,2000	-3,51%	2,2000	2,3400	2,1500	57.610	,00
17/6/2003	2,2800	2,70%	2,3000	2,3200	2,1700	50.080	,00
13/6/2003	2,2200	2,78%	2,1200	2,2300	2,1200	74.020	,00
12/6/2003	2,1600	-4,42%	2,3000	2,4800	2,1200	481.030	,00
11/6/2003	2,2600	17,10%	1,9400	2,2700	1,9400	414.320	,00
10/6/2003	1,9300	-4,46%	2,1200	2,1300	1,8600	304.090	,00
09/6/2003	2,0200	16,76%	1,7400	2,0400	1,7000	315.820	,00
06/6/2003	1,7300	-1,14%	1,7300	1,7800	1,7300	20.090	,00
05/6/2003	1,7500	0,57%	1,7700	1,8000	1,6700	34.810	,00
04/6/2003	1,7400	0,58%	1,7300	1,7900	1,7300	27.720	,00
03/6/2003	1,7300	-2,26%	1,7700	1,7800	1,7100	17.530	,00
02/6/2003	1,7700	1,14%	1,7800	1,8500	1,7600	69.030	,00
30/5/2003	1,7500	-5,41%	1,7400	1,8700	1,7400	101.710	,00
29/5/2003	1,8500	9,47%	1,6900	1,9700	1,6900	235.540	,00
28/5/2003	1,6900	3,68%	1,6800	1,7100	1,6400	41.130	,00
27/5/2003	1,6300	-5,78%	1,7000	1,7300	1,6100	50.310	,00
26/5/2003	1,7300	-3,89%	1,8600	1,9100	1,7100	179.720	,00
23/5/2003	1,8000	8,43%	1,6200	1,8400	1,5900	183.400	,00
22/5/2003	1,6600	-4,60%	1,7800	1,8100	1,6500	59.350	,00
21/5/2003	1,7400	12,26%	1,6000	1,7700	1,5900	183.270	,00
20/5/2003	1,5500	4,03%	1,4600	1,6100	1,4100	65.540	,00
19/5/2003	1,4900	2,05%	1,4600	1,5300	1,4600	13.820	,00
16/5/2003	1,4600	-1,35%	1,4800	1,5200	1,4600	13.310	,00
15/5/2003	1,4800	0,68%	1,4500	1,4900	1,4300	5.690	,00
14/5/2003	1,4700	2,80%	1,4300	1,4700	1,4300	21.480	,00
13/5/2003	1,4300	2,88%	1,4500	1,4600	1,4000	29.980	,00
12/5/2003	1,3900	-0,71%	1,4600	1,4700	1,3900	28.130	,00
09/5/2003	1,4000	-6,04%	1,5200	1,5200	1,3900	29.980	,00
08/5/2003	1,4900	-3,87%	1,5300	1,5300	1,4600	25.130	,00
07/5/2003	1,5500	0,00%	1,5100	1,5800	1,5000	49.570	,00
06/5/2003	1,5500	1,97%	1,5000	1,6200	1,4800	26.740	,00
05/5/2003	1,5200	5,56%	1,4600	1,5300	1,4500	40.260	,00
02/5/2003	1,4400	3,60%	1,4000	1,4800	1,4000	6.450	,00
30/4/2003	1,3900	-6,08%	1,4800	1,5100	1,3900	6.060	,00
29/4/2003	1,4800	5,71%	1,4200	1,4800	1,4000	24.730	,00
24/4/2003	1,4000	0,72%	1,3900	1,4200	1,3800	6.880	,00
23/4/2003	1,3900	5,30%	1,3200	1,4100	1,3200	15.200	,00
22/4/2003	1,3200	8,20%	1,2200	1,3600	1,2200	5.850	,00
17/4/2003	1,2200	-2,40%	1,2400	1,3200	1,2200	15.080	,00
16/4/2003	1,2500	-7,41%	1,3500	1,4000	1,2300	27.760	,00
15/4/2003	1,3500	6,30%	1,3500	1,4900	1,2400	110.080	,00
14/4/2003	1,2700	2,42%	1,3000	1,3400	1,2700	23.560	,00
11/4/2003	1,2400	5,08%	1,2000	1,2400	1,1900	16.850	,00
10/4/2003	1,1800	2,61%	1,1500	1,2300	1,1300	27.850	,00
09/4/2003	1,1500	2,68%	1,1300	1,1600	1,0800	19.670	,00
08/4/2003	1,1200	-2,61%	1,1200	1,1500	1,0900	7.620	,00
07/4/2003	1,1500	6,48%	1,1400	1,1800	1,1400	16.750	19.342,00
04/4/2003	1,0800	5,88%	1,0200	1,0900	1,0100	24.770	26.185,00
03/4/2003	1,0200	3,03%	1,0900	1,1000	1,0100	15.130	15.560,00
02/4/2003	0,9900	11,24%	0,9400	0,9900	0,9200	11.460	11.072,00
01/4/2003	0,8900	2,30%	0,8700	0,9000	0,8400	10.760	9.380,00
31/3/2003	0,8700	-8,42%	0,9000	0,9300	0,8700	15.710	14.107,00
28/3/2003	0,9500	-5,00%	0,9700	0,9900	0,9500	13.430	12.847,00
27/3/2003	1,0000	-1,96%	1,0000	1,0500	0,9900	8.270	8.378,00
26/3/2003	1,0200	-0,97%	0,9900	1,0800	0,9900	8.360	8.803,00
24/3/2003	1,0300	0,98%	0,9900	1,0400	0,9500	12.380	12.133,00
21/3/2003	1,0200	5,15%	1,0000	1,0500	1,0000	32.570	33.159,00
20/3/2003	0,9700	-1,02%	1,0000	1,0000	0,9700	10.630	10.494,00
19/3/2003	0,9800	3,16%	0,9300	1,0000	0,8900	20.180	18.983,00
18/3/2003	0,9500	7,95%	0,9100	1,0100	0,9100	50.970	48.798,00
17/3/2003	0,8800	-2,22%	0,8400	0,8800	0,8300	13.160	11.291,00
14/3/2003	0,9000	-3,23%	0,9600	0,9700	0,9000	12.810	11.709,00
13/3/2003	0,9300	3,33%	0,9000	0,9500	0,8800	11.750	10.809,00
12/3/2003	0,9000	-1,10%	0,9000	0,9000	0,8500	11.540	10.175,00
11/3/2003	0,9100	-3,19%	0,9100	0,9200	0,8400	17.110	14.819,00
07/3/2003	0,9400	-4,08%	1,0300	1,0400	0,9400	6.210	5.960,00
06/3/2003	0,9800	-3,92%	0,9800	1,0400	0,9800	6.980	6.507,00
05/3/2003	1,0200	0,99%	1,0100	1,0700	0,9800	29.450	30.409,00
04/3/2003	1,0100	-14,41%	1,1200	1,1400	0,9700	32.390	32.965,00
03/3/2003	1,1800	-1,67%	1,1900	1,2000	1,1400	6.540	7.695,00
28/2/2003	1,2000	0,84%	1,1800	1,2000	1,1600	3.070	3.628,00
27/2/2003	1,1900	4,39%	1,1600	1,2000	1,1300	12.690	14.729,00
26/2/2003	1,1400	-1,72%	1,1100	1,2000	1,1100	24.040	27.595,00
25/2/2003	1,1600	-10,77%	1,2300	1,2500	1,1600	48.220	57.149,00
24/2/2003	1,3000	-6,47%	1,3200	1,3300	1,2700	14.650	19.003,00
21/2/2003	1,3900	-2,11%	1,3500	1,4000	1,3500	4.600	6.266,00
20/2/2003	1,4200	0,71%	1,4000	1,4300	1,3600	5.270	7.370,00
19/2/2003	1,4100	0,71%	1,4000	1,4600	1,3700	4.660	6.460,00
18/2/2003	1,4000	4,48%	1,3500	1,4300	1,3500	21.240	29.646,00
17/2/2003	1,3400	2,29%	1,3200	1,3400	1,3000	1.710	2.259,00
14/2/2003	1,3100	0,00%	1,3500	1,3500	1,3000	5.200	6.889,00
13/2/2003	1,3100	-3,68%	1,3500	1,3600	1,3100	5.570	7.403,00
12/2/2003	1,3600	-5,56%	1,3800	1,4200	1,3300	5.670	7.777,00
11/2/2003	1,4400	0,70%	1,3700	1,4800	1,3700	6.330	9.069,00
10/2/2003	1,4300	8,33%	1,3200	1,4700	1,2600	12.290	17.071,00
07/2/2003	1,3200	3,94%	1,2100	1,3800	1,2000	23.820	29.856,00
06/2/2003	1,2700	-5,22%	1,3600	1,3600	1,2600	13.020	17.029,00
05/2/2003	1,3400	-5,63%	1,3300	1,4000	1,3000	22.080	29.902,00
04/2/2003	1,4200	-5,96%	1,4300	1,5200	1,4200	6.240	8.949,00
03/2/2003	1,5100	-2,58%	1,5500	1,5500	1,4600	2.450	3.671,00
31/1/2003	1,5500	-1,27%	1,5200	1,5500	1,5000	10.580	16.141,00
30/1/2003	1,5700	-0,63%	1,5800	1,5800	1,5300	2.390	3.741,00
29/1/2003	1,5800	2,60%	1,5000	1,5900	1,4700	8.930	13.680,00
28/1/2003	1,5400	0,00%	1,5000	1,5700	1,4900	6.710	10.304,00
27/1/2003	1,5400	-2,53%	1,4600	1,5400	1,4600	4.250	6.511,00
24/1/2003	1,5800	-2,47%	1,5800	1,6700	1,5500	27.330	43.501,00
23/1/2003	1,6200	4,52%	1,5500	1,6600	1,5500	15.600	25.160,00
22/1/2003	1,5500	5,44%	1,4600	1,5500	1,4000	11.170	16.553,00
21/1/2003	1,4700	0,68%	1,5000	1,5000	1,4200	4.110	5.995,00
20/1/2003	1,4600	-2,67%	1,4400	1,5000	1,4200	12.420	18.001,00
17/1/2003	1,5000	-4,46%	1,5400	1,5400	1,4900	2.660	4.045,00
16/1/2003	1,5700	-0,63%	1,5600	1,6000	1,5600	4.360	6.848,00
15/1/2003	1,5800	1,94%	1,5900	1,5900	1,5300	770	1.203,00
14/1/2003	1,5500	1,97%	1,5700	1,5900	1,5300	7.900	12.330,00
13/1/2003	1,5200	-1,94%	1,5600	1,5600	1,5100	6.840	10.498,00
10/1/2003	1,5500	-3,13%	1,6000	1,6400	1,5500	12.690	20.349,00
09/1/2003	1,6000	8,11%	1,4800	1,6100	1,3800	24.230	37.164,00
08/1/2003	1,4800	-9,20%	1,6300	1,6300	1,4600	25.890	39.251,00
07/1/2003	1,6300	-1,21%	1,6700	1,6700	1,6200	4.200	6.865,00
03/1/2003	1,6500	-0,60%	1,6800	1,7500	1,5400	51.920	86.493,00
02/1/2003	1,6600	5,73%	1,6700	1,6900	1,6200	19.450	32.213,00
31/12/2002	1,5700	1,95%	1,5500	1,6500	1,5400	17.610	27.501,00
30/12/2002	1,5400	-7,78%	1,6100	1,6500	1,5300	22.780	36.210,00
27/12/2002	1,6700	-1,76%	1,7000	1,7000	1,6500	6.750	11.201,00
24/12/2002	1,7000	1,80%	1,6700	1,7200	1,6700	12.040	20.318,00
23/12/2002	1,6700	0,60%	1,6200	1,6700	1,6000	8.840	14.581,00
20/12/2002	1,6600	-2,35%	1,7200	1,7200	1,6600	12.490	21.039,00
19/12/2002	1,7000	-5,56%	1,7800	1,8100	1,7000	18.930	32.755,00
18/12/2002	1,8000	-3,74%	1,8600	1,8600	1,7400	28.010	50.413,00
17/12/2002	1,8700	-0,53%	1,9000	1,9000	1,8300	11.840	22.088,00
16/12/2002	1,8800	1,08%	1,8800	1,8900	1,8300	11.010	20.515,00
13/12/2002	1,8600	0,00%	1,8600	1,9400	1,8400	11.510	21.690,00
12/12/2002	1,8600	-2,62%	1,8800	1,9200	1,8100	27.780	51.143,00
11/12/2002	1,9100	-0,52%	2,0000	2,0000	1,9000	68.940	133.732,00
10/12/2002	1,9200	0,52%	1,8900	2,0300	1,8900	35.670	68.687,00
09/12/2002	1,9100	-7,73%	1,9100	2,1000	1,9000	43.710	85.590,00
06/12/2002	2,0700	-10,00%	2,1400	2,2900	2,0500	38.510	81.826,00
05/12/2002	2,3000	-3,36%	2,3500	2,3800	2,2400	25.060	58.387,00
04/12/2002	2,3800	-0,83%	2,4200	2,4600	2,3600	54.790	132.415,00
03/12/2002	2,4000	1,69%	2,3600	2,4600	2,3500	76.680	184.841,00
02/12/2002	2,3600	1,29%	2,3700	2,3900	2,3000	23.450	55.061,00
29/11/2002	2,3300	0,00%	2,3100	2,3500	2,2600	25.450	58.621,00
28/11/2002	2,3300	-0,85%	2,3700	2,3900	2,3000	34.350	80.587,00
27/11/2002	2,3500	0,00%	2,3200	2,3700	2,3200	18.280	42.815,00
26/11/2002	2,3500	2,17%	2,3200	2,3900	2,2700	100.660	236.354,00
25/11/2002	2,3000	-0,43%	2,3300	2,3400	2,2600	33.310	77.209,00
22/11/2002	2,3100	-1,28%	2,3500	2,3900	2,3000	25.040	58.825,00
21/11/2002	2,3400	2,18%	2,3100	2,3400	2,2900	18.360	42.570,00
20/11/2002	2,2900	-2,14%	2,3000	2,3700	2,2300	33.650	78.174,00
19/11/2002	2,3400	0,86%	2,2800	2,3900	2,2800	46.050	108.209,00
18/11/2002	2,3200	1,31%	2,3000	2,3400	2,2700	28.210	65.090,00
15/11/2002	2,2900	0,00%	2,3400	2,3400	2,2400	30.850	70.374,00
14/11/2002	2,2900	3,62%	2,2100	2,3200	2,1900	88.200	198.339,00
13/11/2002	2,2100	-3,91%	2,3400	2,3600	2,2000	27.700	62.005,00
12/11/2002	2,3000	-3,77%	2,3600	2,4100	2,2900	54.310	126.721,00
11/11/2002	2,3900	-2,05%	2,4400	2,5200	2,3700	175.560	427.838,00
08/11/2002	2,4400	6,09%	2,3100	2,4600	2,2300	254.390	608.852,00
07/11/2002	2,3000	2,68%	2,1800	2,3300	2,1800	107.550	246.463,00
06/11/2002	2,2400	-0,44%	2,2200	2,3500	2,2000	64.570	145.916,00
05/11/2002	2,2500	-4,66%	2,2600	2,3600	2,2200	174.730	404.498,00
04/11/2002	2,3600	9,77%	2,2000	2,4000	2,1400	181.230	417.797,00
01/11/2002	2,1500	0,00%	2,1800	2,1800	2,1100	29.000	61.860,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%