Συνεχης ενημερωση

ΕΛΓΕΚΑ Α.Ε. (ΕΛΓΕΚ)

0,5600 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/8/2004	1,3800	-2,82%	1,3900	1,4000	1,3300	40.880	,00
18/8/2004	1,4200	-0,70%	1,4300	1,4300	1,3900	31.520	,00
17/8/2004	1,4300	-2,72%	1,4700	1,4700	1,4000	25.280	,00
16/8/2004	1,4700	-0,68%	1,4800	1,4900	1,4500	23.884	,00
12/8/2004	1,4800	-1,33%	1,5000	1,5200	1,4800	34.360	,00
11/8/2004	1,5000	-1,32%	1,5100	1,5200	1,5000	32.580	,00
10/8/2004	1,5200	1,33%	1,5000	1,5300	1,4800	29.200	,00
09/8/2004	1,5000	0,67%	1,4900	1,5000	1,4700	635.540	,00
06/8/2004	1,4900	-0,67%	1,4900	1,4900	1,4700	11.140	,00
05/8/2004	1,5000	0,67%	1,4900	1,5100	1,4800	26.220	,00
04/8/2004	1,4900	0,00%	1,4700	1,5000	1,4600	10.680	,00
03/8/2004	1,4900	-1,32%	1,5100	1,5100	1,4700	76.800	,00
02/8/2004	1,5100	-0,66%	1,5100	1,5100	1,4800	19.200	,00
30/7/2004	1,5200	-1,30%	1,5300	1,5300	1,4800	25.420	,00
29/7/2004	1,5400	-1,28%	1,5600	1,5600	1,5000	35.800	,00
28/7/2004	1,5600	-1,27%	1,5800	1,6000	1,5100	161.000	,00
27/7/2004	1,5800	4,64%	1,5200	1,5800	1,5100	68.300	,00
26/7/2004	1,5100	9,42%	1,3800	1,5400	1,3800	64.880	,00
23/7/2004	1,3800	9,52%	1,1100	1,4000	1,1100	297.220	,00
22/7/2004	1,2600	-17,65%	1,4500	1,4600	1,2600	91.220	,00
21/7/2004	1,5300	-11,05%	1,7000	1,7300	1,5200	193.260	,00
20/7/2004	1,7200	-7,03%	1,8500	1,8500	1,6900	18.040	,00
19/7/2004	1,8500	-2,63%	1,8700	1,8900	1,7900	571.960	,00
16/7/2004	1,9000	-1,55%	1,9300	1,9400	1,8500	69.140	,00
15/7/2004	1,9300	-1,03%	1,9300	1,9500	1,9000	29.720	,00
14/7/2004	1,9500	0,00%	1,9300	1,9500	1,9000	63.380	,00
13/7/2004	1,9500	0,52%	1,9300	1,9500	1,8300	133.960	,00
12/7/2004	1,9400	-3,00%	1,9700	1,9800	1,9000	39.280	,00
09/7/2004	2,0000	-0,99%	2,0300	2,0300	1,9400	95.600	,00
08/7/2004	2,0200	-1,46%	2,0700	2,0700	1,9700	67.600	,00
07/7/2004	2,0500	0,99%	2,0300	2,0700	1,9800	44.880	,00
06/7/2004	2,0300	-0,49%	2,0500	2,0500	2,0000	15.700	,00
05/7/2004	2,0400	-1,45%	2,0600	2,0800	2,0100	7.980	,00
02/7/2004	2,0700	0,00%	2,0700	2,0900	2,0400	59.120	,00
01/7/2004	2,0700	-2,36%	2,1000	2,1000	2,0400	38.220	,00
30/6/2004	2,1200	-0,47%	2,1200	2,1600	2,0400	469.280	,00
29/6/2004	2,1300	-1,84%	2,1500	2,1500	2,0700	145.780	,00
28/6/2004	2,1700	-0,46%	2,1800	2,1800	2,1000	15.860	,00
25/6/2004	2,1800	-0,91%	2,2000	2,2400	2,1500	22.460	,00
24/6/2004	2,2000	0,92%	2,1600	2,2100	2,0600	503.960	,00
23/6/2004	2,1800	0,93%	2,1200	2,1800	2,0000	141.080	,00
22/6/2004	2,1600	-2,70%	2,2000	2,2000	2,1000	156.120	,00
21/6/2004	2,2200	-4,72%	2,3000	2,3200	2,2000	139.360	,00
18/6/2004	2,3300	-1,69%	2,3500	2,3500	2,2500	175.320	,00
17/6/2004	2,3700	-1,66%	2,3900	2,3900	2,3000	65.620	,00
16/6/2004	2,4100	-1,63%	2,4300	2,4300	2,3400	235.380	,00
15/6/2004	2,4500	0,82%	2,4000	2,4500	2,3200	82.420	,00
14/6/2004	2,4300	5,19%	2,3000	2,4700	2,1800	125.480	,00
11/6/2004	2,3100	0,00%	2,3000	2,3200	2,2400	202.020	,00
10/6/2004	2,3100	-1,28%	2,3200	2,3400	2,2300	62.400	,00
09/6/2004	2,3400	-2,50%	2,3600	2,4300	2,2800	189.420	,00
08/6/2004	2,4000	-1,64%	2,4300	2,4600	2,3300	16.460	,00
07/6/2004	2,4400	1,67%	2,4000	2,5000	2,2500	121.260	,00
04/6/2004	2,4000	-2,04%	2,4500	2,4900	2,3300	51.880	,00
03/6/2004	2,4500	-2,39%	2,5100	2,5200	2,4100	371.760	,00
02/6/2004	2,5100	-1,95%	2,5700	2,5800	2,4300	62.080	,00
01/6/2004	2,5600	-1,54%	2,6000	2,6000	2,4800	156.280	,00
28/5/2004	2,6000	-0,38%	2,6100	2,6100	2,5500	179.360	,00
27/5/2004	2,6100	-0,76%	2,6400	2,6400	2,5600	267.900	,00
26/5/2004	2,6300	0,00%	2,6400	2,6600	2,5500	297.700	,00
25/5/2004	2,6300	1,15%	2,6000	2,6400	2,5700	4.840	,00
24/5/2004	2,6000	-1,89%	2,6800	2,6800	2,6000	169.660	,00
21/5/2004	2,6500	0,76%	2,6400	2,6500	2,6000	5.680	,00
20/5/2004	2,6300	-1,13%	2,6500	2,6500	2,5900	3.420	,00
19/5/2004	2,6600	0,00%	2,6600	2,6900	2,6200	129.580	,00
18/5/2004	2,6600	1,92%	2,5400	2,7200	2,5400	27.920	,00
17/5/2004	2,6100	-3,33%	2,5600	2,6700	2,5100	62.960	,00
14/5/2004	2,7000	-2,88%	2,7600	2,7700	2,6800	125.000	,00
13/5/2004	2,7800	-1,07%	2,8000	2,8000	2,7300	46.360	,00
12/5/2004	2,8100	-1,06%	2,8200	2,8400	2,7800	102.370	,00
11/5/2004	2,8400	1,43%	2,8000	2,8400	2,7700	28.800	,00
10/5/2004	2,8000	-1,75%	2,8300	2,8400	2,7800	7.720	,00
07/5/2004	2,8500	-0,35%	2,8600	2,8600	2,7900	25.660	,00
06/5/2004	2,8600	-0,69%	2,8600	2,8900	2,8300	335.600	,00
05/5/2004	2,8800	-1,03%	2,9000	2,9000	2,8400	78.380	,00
04/5/2004	2,9100	-0,68%	2,9300	2,9700	2,8700	171.080	,00
03/5/2004	2,9300	-0,34%	2,9400	2,9500	2,9000	163.780	,00
30/4/2004	2,9400	-1,67%	2,9800	2,9900	2,9000	88.600	,00
29/4/2004	2,9900	-0,66%	2,9600	3,0000	2,9300	339.260	,00
28/4/2004	3,0100	0,00%	3,0100	3,0200	2,9500	32.060	,00
27/4/2004	3,0100	0,67%	2,9700	3,0100	2,9300	149.460	,00
26/4/2004	2,9900	-1,32%	3,0300	3,0300	2,9700	38.560	,00
23/4/2004	3,0300	-0,33%	3,0400	3,0600	3,0000	307.740	,00
22/4/2004	3,0400	0,66%	3,0000	3,0500	2,9900	103.340	,00
21/4/2004	3,0200	-0,66%	3,0200	3,0500	3,0000	510.612	,00
20/4/2004	3,0400	-1,30%	3,0700	3,0700	3,0100	72.360	,00
19/4/2004	3,0800	-0,32%	3,0800	3,0900	2,9900	60.110	,00
16/4/2004	3,0900	0,32%	3,0800	3,0900	3,0100	128.780	,00
15/4/2004	3,0800	0,00%	3,0800	3,0900	3,0000	141.220	,00
14/4/2004	3,0800	-2,84%	3,1200	3,1200	3,0000	33.120	,00
13/4/2004	3,1700	7,09%	2,9600	3,2000	2,9400	232.100	,00
08/4/2004	2,9600	0,34%	2,9500	2,9800	2,9400	16.660	,00
07/4/2004	2,9500	-1,34%	3,0000	3,0000	2,9300	52.880	,00
06/4/2004	2,9900	-0,66%	3,0100	3,0200	2,9200	447.900	,00
05/4/2004	3,0100	1,69%	2,9900	3,0200	2,9000	509.820	,00
02/4/2004	2,9600	0,34%	2,9600	2,9700	2,9100	157.920	,00
01/4/2004	2,9500	-0,67%	2,9700	2,9900	2,9000	192.500	,00
31/3/2004	2,9700	0,68%	2,9500	3,0400	2,9300	813.220	,00
30/3/2004	2,9500	-1,34%	2,9900	3,0200	2,8500	494.908	,00
29/3/2004	2,9900	3,46%	2,9000	2,9900	2,8500	29.140	,00
26/3/2004	2,8900	1,40%	2,8500	2,9000	2,8000	262.420	,00
24/3/2004	2,8500	0,35%	2,8400	2,8500	2,8100	61.120	,00
23/3/2004	2,8400	0,35%	2,8300	2,8500	2,8000	241.080	,00
22/3/2004	2,8300	-1,39%	2,8100	2,8500	2,7000	76.260	,00
19/3/2004	2,8700	3,61%	2,7300	2,8800	2,6600	185.420	,00
18/3/2004	2,7700	-2,46%	2,8000	2,8200	2,7000	223.580	,00
17/3/2004	2,8400	-0,70%	2,8100	2,8600	2,8000	260.580	,00
16/3/2004	2,8600	-2,05%	2,9100	2,9200	2,8000	108.900	,00
15/3/2004	2,9200	-1,68%	2,9500	2,9500	2,8500	26.640	,00
12/3/2004	2,9700	-1,00%	3,0000	3,0000	2,9300	64.740	,00
11/3/2004	3,0000	-1,32%	3,0000	3,0500	2,9700	130.080	,00
10/3/2004	3,0400	-0,65%	3,0400	3,0600	2,9900	201.720	,00
09/3/2004	3,0600	-0,97%	3,0900	3,0900	3,0000	51.880	,00
08/3/2004	3,0900	2,66%	3,1000	3,1000	2,9800	233.520	,00
05/3/2004	3,0100	0,67%	2,9900	3,0100	2,9500	98.720	,00
04/3/2004	2,9900	-0,33%	3,0000	3,0500	2,9500	25.116	,00
03/3/2004	3,0000	-0,99%	3,0400	3,0400	2,9000	171.640	,00
02/3/2004	3,0300	1,34%	2,9900	3,0500	2,9200	48.800	,00
01/3/2004	2,9900	-0,33%	3,0300	3,0300	2,9500	11.720	,00
27/2/2004	3,0000	1,35%	2,9800	3,0000	2,9200	55.080	,00
26/2/2004	2,9600	0,00%	2,9300	3,0800	2,9300	156.700	,00
25/2/2004	2,9600	-1,99%	2,9900	3,0000	2,9100	60.102	,00
24/2/2004	3,0200	-1,63%	3,0500	3,0700	2,9500	14.900	,00
20/2/2004	3,0700	0,00%	3,0600	3,0800	2,9800	32.720	,00
19/2/2004	3,0700	-0,65%	3,1100	3,1100	3,0000	56.340	,00
18/2/2004	3,0900	0,32%	3,1000	3,1100	3,0300	348.456	,00
17/2/2004	3,0800	-1,28%	3,1200	3,1400	3,0400	51.720	,00
16/2/2004	3,1200	0,00%	3,1500	3,1500	3,0900	30.780	,00
13/2/2004	3,1200	0,65%	3,1000	3,1300	3,0000	35.980	,00
12/2/2004	3,1000	-0,64%	3,1200	3,1300	3,0300	9.860	,00
11/2/2004	3,1200	-1,27%	3,1500	3,1500	2,9900	347.274	,00
10/2/2004	3,1600	1,61%	3,1100	3,2000	3,0000	70.096	,00
09/2/2004	3,1100	-0,32%	3,1400	3,1500	2,8900	186.870	,00
06/2/2004	3,1200	-0,32%	3,1300	3,1500	3,1000	94.140	,00
05/2/2004	3,1300	-0,95%	3,1500	3,1700	3,1100	55.440	,00
04/2/2004	3,1600	0,00%	3,1700	3,1800	3,1300	102.480	,00
03/2/2004	3,1600	-0,63%	3,1800	3,2100	3,1200	14.700	,00
02/2/2004	3,1800	-3,05%	3,2800	3,2800	3,1600	156.040	,00
30/1/2004	3,2800	1,23%	3,2500	3,3000	3,1900	159.540	,00
29/1/2004	3,2400	-0,31%	3,2200	3,2400	3,1800	24.140	,00
28/1/2004	3,2500	-0,91%	3,2700	3,2700	3,2000	97.220	,00
27/1/2004	3,2800	-0,30%	3,2700	3,3000	3,2200	361.800	,00
26/1/2004	3,2900	-0,30%	3,3000	3,3000	3,1900	71.540	,00
23/1/2004	3,3000	2,17%	3,2400	3,3000	3,1900	119.380	,00
22/1/2004	3,2300	-0,31%	3,2300	3,2400	3,2000	8.900	,00
21/1/2004	3,2400	0,31%	3,2300	3,2400	3,0900	65.720	,00
20/1/2004	3,2300	-1,52%	3,2800	3,2800	3,2000	92.700	,00
19/1/2004	3,2800	-0,61%	3,2900	3,3000	3,1800	67.960	,00
16/1/2004	3,3000	-1,20%	3,3300	3,3400	3,2300	246.160	,00
15/1/2004	3,3400	-1,18%	3,3700	3,3800	3,3200	54.200	,00
14/1/2004	3,3800	-0,59%	3,3700	3,3900	3,3400	188.120	,00
13/1/2004	3,4000	-1,73%	3,4500	3,4500	3,2500	231.800	,00
12/1/2004	3,4600	7,12%	3,2300	3,4900	3,2100	32.920	,00
09/1/2004	3,2300	-0,62%	3,2500	3,2500	3,1900	10.560	,00
08/1/2004	3,2500	0,31%	3,2400	3,2700	3,2200	30.840	,00
07/1/2004	3,2400	2,53%	3,1600	3,2400	3,1500	149.220	,00
05/1/2004	3,1600	6,76%	2,9500	3,3100	2,9400	186.718	,00
02/1/2004	2,9600	1,02%	2,9300	2,9600	2,8600	59.200	,00
31/12/2003	2,9300	2,09%	2,8600	2,9400	2,8300	211.260	,00
30/12/2003	2,8700	2,50%	2,7900	2,8700	2,7600	32.460	,00
29/12/2003	2,8000	1,45%	2,7900	2,8600	2,7100	286.460	,00
24/12/2003	2,7600	-1,08%	2,7900	2,8000	2,7200	50.160	,00
23/12/2003	2,7900	-2,45%	2,8100	2,8100	2,7300	504.000	,00
22/12/2003	2,8600	8,75%	2,6400	2,8700	2,5500	408.060	,00
19/12/2003	2,6300	-1,87%	2,6800	2,6800	2,5700	551.560	,00
18/12/2003	2,6800	-0,37%	2,6900	2,7000	2,5400	53.860	,00
17/12/2003	2,6900	-1,82%	2,7500	2,7500	2,5900	65.740	,00
16/12/2003	2,7400	-1,08%	2,7200	2,7600	2,7000	17.640	,00
15/12/2003	2,7700	-2,46%	2,8400	2,8400	2,7000	16.260	,00
12/12/2003	2,8400	0,00%	2,8400	2,8400	2,7800	14.000	,00
11/12/2003	2,8400	-0,70%	2,8500	2,8600	2,7800	10.920	,00
10/12/2003	2,8600	2,14%	2,8000	2,8700	2,7400	40.020	,00
09/12/2003	2,8000	-1,41%	2,8500	2,8500	2,7600	9.180	,00
08/12/2003	2,8400	-1,05%	2,8600	2,8700	2,8000	6.240	,00
05/12/2003	2,8700	0,00%	2,8700	2,8700	2,8400	7.816	,00
04/12/2003	2,8700	-0,35%	2,8700	2,8800	2,7900	223.700	,00
03/12/2003	2,8800	0,00%	2,8800	2,8900	2,8000	30.034	,00
02/12/2003	2,8800	-0,35%	2,8500	2,9000	2,8000	91.280	,00
01/12/2003	2,8900	0,00%	2,8900	2,8900	2,8400	7.000	,00
28/11/2003	2,8900	0,00%	2,8900	2,8900	2,8300	12.700	,00
27/11/2003	2,8900	-0,34%	2,9000	2,9000	2,8500	78.800	,00
26/11/2003	2,9000	-0,68%	2,9200	2,9300	2,8900	60.040	,00
25/11/2003	2,9200	-0,34%	2,9300	2,9300	2,9000	16.320	,00
24/11/2003	2,9300	0,34%	2,9200	2,9300	2,8500	91.960	,00
21/11/2003	2,9200	-0,34%	2,9000	2,9300	2,8700	9.960	,00
20/11/2003	2,9300	-0,68%	2,9300	2,9500	2,8900	26.600	,00
19/11/2003	2,9500	3,15%	2,8500	2,9500	2,7500	361.420	,00
18/11/2003	2,8600	0,35%	2,8500	2,8700	2,8100	28.360	,00
17/11/2003	2,8500	-0,70%	2,8700	2,8700	2,8000	10.180	,00
14/11/2003	2,8700	0,00%	2,8700	2,8800	2,8000	43.440	,00
13/11/2003	2,8700	-0,35%	2,8800	2,9700	2,8500	81.920	,00
12/11/2003	2,8800	0,35%	2,8600	2,8800	2,8300	51.340	,00
11/11/2003	2,8700	-0,69%	2,8800	2,8800	2,8300	18.700	,00
10/11/2003	2,8900	-0,69%	2,9000	2,9000	2,8400	29.240	,00
07/11/2003	2,9100	-0,68%	2,9400	2,9500	2,9000	11.600	,00
06/11/2003	2,9300	-0,68%	2,9600	2,9700	2,9000	36.240	,00
05/11/2003	2,9500	-0,34%	2,9600	2,9700	2,9300	51.220	,00
04/11/2003	2,9600	-1,00%	2,9800	3,0200	2,9300	32.680	,00
03/11/2003	2,9900	1,36%	2,9500	2,9900	2,9200	57.956	,00
31/10/2003	2,9500	2,08%	2,8900	2,9900	2,8700	448.620	,00
30/10/2003	2,8900	-0,34%	2,9000	2,9000	2,8000	18.040	,00
29/10/2003	2,9000	0,35%	2,9000	2,9200	2,8400	433.940	,00
27/10/2003	2,8900	0,00%	2,8800	2,9300	2,8600	210.860	,00
24/10/2003	2,8900	0,35%	2,9000	2,9100	2,8100	231.120	,00
23/10/2003	2,8800	-0,69%	2,8700	2,9000	2,8400	5.988	,00
22/10/2003	2,9000	-1,02%	2,9600	2,9600	2,8700	34.800	,00
21/10/2003	2,9300	0,69%	2,9000	2,9400	2,8400	44.720	,00
20/10/2003	2,9100	0,00%	2,9200	2,9200	2,8400	213.954	,00
17/10/2003	2,9100	0,34%	2,9000	2,9400	2,8500	49.500	,00
16/10/2003	2,9000	-0,34%	2,9000	2,9100	2,8400	9.226	,00
15/10/2003	2,9100	-0,34%	2,9000	2,9300	2,8500	65.490	,00
14/10/2003	2,9200	1,74%	2,9200	2,9200	2,7900	32.940	,00
13/10/2003	2,8700	-0,35%	2,8800	2,8900	2,8200	47.280	,00
10/10/2003	2,8800	-1,03%	2,9100	2,9300	2,8000	20.860	,00
09/10/2003	2,9100	-1,36%	2,9500	2,9500	2,8800	360.500	,00
08/10/2003	2,9500	0,00%	2,9800	3,0000	2,8400	109.300	,00
07/10/2003	2,9500	-1,01%	2,9800	2,9900	2,9100	23.200	,00
06/10/2003	2,9800	1,36%	2,9300	3,0000	2,8900	757.400	,00
03/10/2003	2,9400	-0,34%	2,9400	2,9400	2,8500	50.260	,00
02/10/2003	2,9500	6,88%	2,7600	2,9600	2,7200	66.840	,00
01/10/2003	2,7600	0,73%	2,7200	2,7700	2,6900	322.820	,00
30/9/2003	2,7400	0,37%	2,7200	2,7400	2,6500	15.420	,00
29/9/2003	2,7300	1,11%	2,7000	2,7500	2,6100	26.860	,00
26/9/2003	2,7000	0,00%	2,7000	2,7300	2,6500	66.660	,00
25/9/2003	2,7000	0,00%	2,6900	2,7100	2,6400	75.480	,00
24/9/2003	2,7000	0,37%	2,7000	2,7500	2,6500	241.700	,00
23/9/2003	2,6900	-1,10%	2,7100	2,7100	2,5700	28.300	,00
22/9/2003	2,7200	-1,81%	2,7600	2,7800	2,6500	20.160	,00
19/9/2003	2,7700	-0,72%	2,8000	2,8000	2,7000	31.880	,00
18/9/2003	2,7900	0,00%	2,8000	2,8000	2,7500	3.840	,00
17/9/2003	2,7900	1,82%	2,7600	2,8000	2,6800	23.300	,00
16/9/2003	2,7400	-1,44%	2,7800	2,8000	2,6100	9.720	,00
15/9/2003	2,7800	-1,42%	2,8200	2,8200	2,7000	245.120	,00
12/9/2003	2,8200	-0,70%	2,8300	2,8400	2,6900	15.640	,00
11/9/2003	2,8400	1,43%	2,8000	2,8700	2,7500	15.880	,00
10/9/2003	2,8000	-0,71%	2,8400	2,8500	2,7200	13.700	,00
09/9/2003	2,8200	-3,09%	2,9300	2,9300	2,7500	18.280	,00
08/9/2003	2,9100	-1,02%	2,9300	2,9300	2,8300	10.860	,00
05/9/2003	2,9400	3,89%	2,8500	2,9500	2,8100	37.340	,00
04/9/2003	2,8300	-0,35%	2,8300	2,8500	2,7700	114.760	,00
03/9/2003	2,8400	-1,73%	2,8900	2,9400	2,8100	36.760	,00
02/9/2003	2,8900	-1,37%	2,9500	2,9500	2,7700	72.220	,00
01/9/2003	2,9300	-1,01%	2,9600	2,9800	2,8900	227.300	,00
29/8/2003	2,9600	-0,34%	2,9700	2,9900	2,9000	214.880	,00
28/8/2003	2,9700	0,34%	2,9600	2,9700	2,8900	487.140	,00
27/8/2003	2,9600	-0,34%	2,9600	2,9700	2,9100	236.800	,00
26/8/2003	2,9700	-1,00%	2,9800	3,0000	2,8900	28.640	,00
25/8/2003	3,0000	-0,99%	3,0100	3,0100	2,9200	38.380	,00
22/8/2003	3,0300	3,41%	2,9000	3,0300	2,8300	116.720	,00
21/8/2003	2,9300	0,34%	2,9100	2,9300	2,8100	22.440	,00
20/8/2003	2,9200	-3,63%	2,9900	2,9900	2,9000	26.500	,00
19/8/2003	3,0300	3,41%	2,9300	3,0400	2,8500	105.400	,00
18/8/2003	2,9300	3,53%	2,8600	2,9500	2,7600	41.820	,00
14/8/2003	2,8300	0,71%	2,7900	2,8500	2,7300	31.060	,00
13/8/2003	2,8100	-1,40%	2,8500	2,8500	2,7800	19.480	,00
12/8/2003	2,8500	-3,39%	2,9500	2,9500	2,8100	19.340	,00
11/8/2003	2,9500	0,00%	2,9900	3,0700	2,9000	18.700	,00
08/8/2003	2,9500	-1,34%	2,9900	3,0000	2,8900	144.100	,00
07/8/2003	2,9900	-0,66%	3,0000	3,0200	2,8600	132.160	,00
06/8/2003	3,0100	-2,90%	3,0700	3,0900	2,9500	174.580	,00
05/8/2003	3,1000	10,71%	2,8000	3,1300	2,6600	383.600	,00
04/8/2003	2,8000	-2,10%	2,8600	2,8600	2,7500	234.540	,00
01/8/2003	2,8600	-1,04%	2,8800	2,8800	2,8000	21.740	,00
31/7/2003	2,8900	-1,03%	2,9200	2,9400	2,8500	324.720	,00
30/7/2003	2,9200	4,29%	2,7900	2,9400	2,7500	545.120	,00
29/7/2003	2,8000	0,00%	2,8000	2,8000	2,7600	21.400	,00
28/7/2003	2,8000	-0,71%	2,8200	2,8800	2,7500	101.160	,00
25/7/2003	2,8200	-0,35%	2,8200	2,8300	2,7500	15.180	,00
24/7/2003	2,8300	-0,35%	2,8400	2,8500	2,7700	28.060	,00
23/7/2003	2,8400	-0,35%	2,8500	2,8500	2,7600	58.700	,00
22/7/2003	2,8500	5,56%	2,7000	2,8600	2,6100	77.920	,00
21/7/2003	2,7000	-0,74%	2,7200	2,7800	2,6500	46.420	,00
18/7/2003	2,7200	-0,73%	2,7500	2,7500	2,6700	42.940	,00
17/7/2003	2,7400	-0,72%	2,7600	2,7600	2,6400	29.540	,00
16/7/2003	2,7600	2,22%	2,7000	2,7600	2,6500	128.820	,00
15/7/2003	2,7000	0,75%	2,6600	2,7300	2,6100	173.300	,00
14/7/2003	2,6800	6,35%	2,5200	2,6900	2,3500	501.920	,00
11/7/2003	2,5200	-3,82%	2,6200	2,6200	2,5000	58.980	,00
10/7/2003	2,6200	-2,60%	2,6900	2,7000	2,5700	145.580	,00
09/7/2003	2,6900	1,13%	2,6600	2,7200	2,6500	44.600	,00
08/7/2003	2,6600	1,14%	2,6300	2,7200	2,6000	139.600	,00
07/7/2003	2,6300	-4,71%	2,7000	2,8100	2,5700	902.980	,00
04/7/2003	2,7600	-9,51%	3,0500	3,0700	2,7000	306.720	,00
03/7/2003	3,0500	3,39%	2,9500	3,0600	2,7800	137.800	,00
02/7/2003	2,9500	7,27%	2,7400	2,9500	2,6800	287.820	,00
01/7/2003	2,7500	-0,72%	2,7600	2,7700	2,6900	286.960	,00
30/6/2003	2,7700	0,36%	2,7600	2,7900	2,6200	368.780	,00
27/6/2003	2,7600	-0,36%	2,7800	2,8000	2,7200	289.340	,00
26/6/2003	2,7700	3,75%	2,6600	2,8300	2,6000	489.920	,00
25/6/2003	2,6700	0,75%	2,6400	2,6800	2,6200	39.320	,00
24/6/2003	2,6500	-1,12%	2,6400	2,6600	2,5700	67.660	,00
23/6/2003	2,6800	7,63%	2,4800	2,7000	2,4000	97.220	,00
20/6/2003	2,4900	-0,80%	2,5300	2,5800	2,4800	25.840	,00
19/6/2003	2,5100	-0,40%	2,5200	2,6000	2,4000	651.460	,00
18/6/2003	2,5200	-3,08%	2,5900	2,6000	2,4500	120.780	,00
17/6/2003	2,6000	-5,80%	2,7500	2,7700	2,5600	207.100	,00
13/6/2003	2,7600	-2,47%	2,8100	2,9100	2,6400	183.640	,00
12/6/2003	2,8300	8,02%	2,6200	2,8400	2,6200	186.960	,00
11/6/2003	2,6200	1,16%	2,5900	2,6500	2,5600	257.380	,00
10/6/2003	2,5900	0,00%	2,5500	2,6000	2,4500	148.920	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%