Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2800 €

0,1300 (1,60%)

Άνοιγμα 8,1500
Υψηλό 8,3400
Χαμηλό 8,1250

Όγκος 232.989
Τζίρος 1.925.387 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/11/2003	6,9400	-0,29%	6,9600	7,0000	6,9200	109.455	761.233,82
26/11/2003	6,9600	0,00%	6,9200	6,9800	6,9200	64.714	449.188,94
25/11/2003	6,9600	-1,42%	7,0400	7,0800	6,9200	80.677	564.476,38
24/11/2003	7,0600	1,15%	6,9200	7,0600	6,9200	78.067	548.381,88
21/11/2003	6,9800	0,58%	7,0000	7,0200	6,8800	73.456	512.345,48
20/11/2003	6,9400	-1,70%	7,0600	7,0600	6,9200	147.926	1.028.829,50
19/11/2003	7,0600	0,00%	6,9400	7,0800	6,9000	78.225	545.977,26
18/11/2003	7,0600	0,57%	7,0200	7,0600	6,9800	283.339	1.974.027,04
17/11/2003	7,0200	-0,28%	6,9600	7,0400	6,9200	77.382	540.046,54
14/11/2003	7,0400	-1,95%	7,1200	7,1800	7,0400	67.408	477.333,30
13/11/2003	7,1800	0,56%	7,1400	7,2200	7,1400	48.793	350.332,06
12/11/2003	7,1400	0,56%	7,0200	7,1600	6,9800	108.564	765.428,62
11/11/2003	7,1000	-1,93%	7,2400	7,2400	7,0800	57.434	410.040,82
10/11/2003	7,2400	-0,82%	7,1800	7,2600	7,1600	178.309	1.288.396,68
07/11/2003	7,3000	0,00%	7,2400	7,3600	7,2200	55.608	405.161,50
06/11/2003	7,3000	1,39%	7,1600	7,3000	7,1000	120.757	871.225,16
05/11/2003	7,2000	1,69%	7,1400	7,2200	7,1400	184.089	1.321.359,20
04/11/2003	7,0800	0,57%	7,0600	7,1600	7,0600	79.121	562.081,94
03/11/2003	7,0400	0,86%	6,9800	7,1600	6,9800	135.959	962.099,38
31/10/2003	6,9800	0,00%	6,9800	7,1000	6,8800	180.525	1.270.058,68
30/10/2003	6,9800	0,00%	6,8200	7,0000	6,8200	61.132	424.884,10
29/10/2003	6,9800	-1,13%	7,0800	7,1000	6,9000	68.069	475.269,68
27/10/2003	7,0600	0,86%	7,0400	7,1000	7,0000	63.619	448.827,74
24/10/2003	7,0000	2,34%	6,8000	7,0200	6,8000	89.574	622.761,58
23/10/2003	6,8400	-1,44%	6,9000	6,9000	6,7800	148.329	1.013.112,42
22/10/2003	6,9400	-2,80%	6,9400	7,0600	6,8200	162.022	1.120.993,62
21/10/2003	7,1400	1,71%	6,9400	7,1600	6,9200	157.036	1.113.266,94
20/10/2003	7,0200	-0,57%	7,0600	7,0600	6,9200	75.709	530.426,94
17/10/2003	7,0600	1,15%	7,0000	7,1000	6,9000	141.970	993.714,38
16/10/2003	6,9800	0,58%	6,9400	6,9800	6,8800	88.699	616.036,16
15/10/2003	6,9400	0,58%	6,8000	6,9800	6,8000	131.904	916.285,64
14/10/2003	6,9000	1,77%	6,9600	6,9800	6,7400	77.904	537.045,04
13/10/2003	6,7800	0,89%	6,7200	6,8000	6,7000	81.106	547.697,20
10/10/2003	6,7200	-2,89%	6,9600	6,9600	6,7000	92.070	623.638,46
09/10/2003	6,9200	-2,54%	7,1000	7,1000	6,8800	104.191	723.606,52
08/10/2003	7,1000	1,14%	7,0000	7,1400	6,9400	109.879	777.594,20
07/10/2003	7,0200	0,00%	7,0200	7,0200	6,9200	57.670	402.650,28
06/10/2003	7,0200	-0,28%	7,0200	7,0800	6,9800	170.749	1.199.200,84
03/10/2003	7,0400	2,33%	6,7600	7,0800	6,7600	485.485	3.398.281,20
02/10/2003	6,8800	4,56%	7,0000	7,0000	6,7000	128.826	877.377,44
01/10/2003	6,5800	-2,66%	6,7800	6,7800	6,5400	44.738	297.147,14
30/9/2003	6,7600	-0,59%	6,6600	6,8000	6,6600	163.874	1.106.732,22
29/9/2003	6,8000	2,10%	6,6200	6,8800	6,5600	78.841	527.991,92
26/9/2003	6,6600	-1,19%	6,6600	6,7400	6,6400	175.364	1.171.060,36
25/9/2003	6,7400	2,12%	6,5400	6,7600	6,5400	333.978	2.239.431,62
24/9/2003	6,6000	1,85%	6,5200	6,6400	6,5200	139.318	918.317,62
23/9/2003	6,4800	1,89%	6,3600	6,4800	6,3400	172.597	1.109.313,44
22/9/2003	6,3600	-0,62%	6,4000	6,4200	6,3400	111.547	711.715,86
19/9/2003	6,4000	0,31%	6,3200	6,5400	6,3200	58.109	373.368,52
18/9/2003	6,3800	-4,49%	6,6800	6,6800	6,3600	109.117	709.276,24
17/9/2003	6,6800	4,05%	6,4200	6,7200	6,4200	122.575	803.837,30
16/9/2003	6,4200	-0,31%	6,4200	6,4400	6,3000	166.152	1.060.004,80
15/9/2003	6,4400	-1,83%	6,5600	6,5800	6,3800	143.331	925.709,44
12/9/2003	6,5600	-2,38%	6,7200	6,7800	6,4800	43.165	286.673,62
11/9/2003	6,7200	-0,59%	6,7400	6,7800	6,6000	103.869	695.567,10
10/9/2003	6,7600	2,74%	6,4800	6,8600	6,4200	165.235	1.092.146,48
09/9/2003	6,5800	0,30%	6,6400	6,7000	6,5200	144.347	958.555,32
08/9/2003	6,5600	-3,24%	6,7800	6,8000	6,4800	114.738	756.822,32
05/9/2003	6,7800	1,19%	6,8800	6,8800	6,7200	340.267	2.310.759,18
04/9/2003	6,7000	2,76%	6,5400	6,7600	6,4800	157.654	1.046.402,20
03/9/2003	6,5200	1,56%	6,4200	6,6200	6,4200	174.524	1.141.720,36
02/9/2003	6,4200	0,00%	6,4200	6,6400	6,3400	118.413	760.615,70
01/9/2003	6,4200	-1,23%	6,5400	6,7000	6,3600	128.614	842.529,88
29/8/2003	6,5000	-2,40%	6,6800	6,7400	6,0400	194.364	1.285.748,48
28/8/2003	6,6600	0,30%	6,7000	6,8000	6,5800	336.440	2.243.392,60
27/8/2003	6,6400	-1,19%	6,7200	6,8200	6,6000	293.885	1.964.258,32
26/8/2003	6,7200	-1,75%	6,8200	6,9000	6,6600	70.176	474.588,72
25/8/2003	6,8400	0,00%	6,8400	6,9200	6,7400	111.125	759.331,26
22/8/2003	6,8400	0,88%	6,7600	6,9000	6,7400	123.959	844.106,56
21/8/2003	6,7800	0,89%	6,6600	6,8800	6,6600	96.983	659.860,82
20/8/2003	6,7200	-0,88%	6,7600	6,9200	6,6800	81.203	553.249,74
19/8/2003	6,7800	0,30%	6,7600	7,1600	6,7200	158.384	1.095.056,82
18/8/2003	6,7600	4,00%	6,5800	6,7800	6,5600	145.104	974.519,24
14/8/2003	6,5000	0,00%	6,4000	6,5400	6,4000	127.027	824.691,44
13/8/2003	6,5000	0,93%	6,4400	6,5400	6,4400	33.378	216.615,14
12/8/2003	6,4400	-0,62%	6,4200	6,4800	6,3400	59.951	360.349,12
11/8/2003	6,4800	-1,52%	6,4000	6,5600	6,4000	76.172	493.514,22
08/8/2003	6,5800	2,49%	6,3800	6,5800	6,3800	75.222	489.824,68
07/8/2003	6,4200	-2,43%	6,4000	6,5800	6,4000	50.089	323.398,82
06/8/2003	6,5800	-1,50%	6,4000	6,6200	6,4000	75.210	493.488,34
05/8/2003	6,6800	-1,18%	6,7600	6,7800	6,5400	81.394	543.765,54
04/8/2003	6,7600	1,50%	6,6200	6,8600	6,6200	171.841	1.162.858,16
01/8/2003	6,6600	1,83%	6,4600	6,7200	6,4600	113.799	755.421,14
31/7/2003	6,5400	1,87%	6,2400	6,6200	6,2400	217.091	1.395.517,04
30/7/2003	6,4200	1,90%	6,2800	6,4600	6,2800	123.779	793.065,38
29/7/2003	6,3000	1,61%	6,1800	6,3400	6,1600	37.592	235.512,12
28/7/2003	6,2000	-1,27%	6,2800	6,3800	6,1800	45.473	285.109,78
25/7/2003	6,2800	-0,63%	6,3200	6,3200	6,2400	89.657	562.268,24
24/7/2003	6,3200	-0,32%	6,3600	6,3600	6,2600	73.330	463.272,76
23/7/2003	6,3400	0,32%	6,3200	6,3600	6,3200	39.185	246.708,06
22/7/2003	6,3200	0,64%	6,2800	6,4200	6,2400	64.509	407.214,34
21/7/2003	6,2800	-1,88%	6,3800	6,4400	6,2400	83.687	530.470,60
18/7/2003	6,4000	0,95%	6,3400	6,6200	6,3400	281.800	1.818.943,78
17/7/2003	6,3400	0,00%	6,3000	6,3600	6,2000	104.196	653.951,84
16/7/2003	6,3400	-0,63%	6,3800	6,4800	6,2800	119.113	754.080,56
15/7/2003	6,3800	0,00%	6,3000	6,4600	6,3000	132.938	852.757,74
14/7/2003	6,3800	1,92%	6,3600	6,4200	6,3000	139.953	890.240,12
11/7/2003	6,2600	-2,19%	6,4000	6,4000	6,1800	114.047	713.506,40
10/7/2003	6,4000	-1,54%	6,4600	6,5000	6,3800	58.680	376.068,50
09/7/2003	6,5000	0,31%	6,4800	6,5600	6,4400	75.012	487.225,14
08/7/2003	6,4800	-0,61%	6,5800	6,6000	6,4600	162.585	1.057.492,16
07/7/2003	6,5200	2,19%	6,4400	6,5800	6,4200	121.847	794.009,50
04/7/2003	6,3800	1,59%	6,2200	6,3800	6,2200	290.991	1.841.173,10
03/7/2003	6,2800	2,28%	6,1400	6,3000	6,0600	393.669	2.441.114,30
02/7/2003	6,1400	3,72%	5,9200	6,1600	5,9200	279.687	1.694.459,54
01/7/2003	5,9200	1,37%	5,8400	5,9200	5,8200	131.818	773.131,26
30/6/2003	5,8400	0,34%	5,7200	5,8600	5,7000	179.668	1.047.171,72
27/6/2003	5,8200	0,69%	5,8200	5,8400	5,7600	65.295	379.046,54
26/6/2003	5,7800	-1,03%	5,7400	5,8600	5,7400	68.688	398.560,28
25/6/2003	5,8400	1,04%	5,7800	5,8600	5,7800	52.391	305.320,50
24/6/2003	5,7800	-0,69%	5,8200	5,8600	5,7600	53.690	311.086,10
23/6/2003	5,8200	-0,68%	5,8000	5,8600	5,8000	73.705	429.289,66
20/6/2003	5,8600	-0,68%	5,9000	5,9200	5,8400	53.728	315.809,74
19/6/2003	5,9000	-2,96%	5,9800	6,0200	5,8800	92.030	546.517,60
18/6/2003	6,0800	0,00%	6,0800	6,0800	5,9400	138.678	834.052,10
17/6/2003	6,0800	2,36%	5,9800	6,0800	5,9600	248.392	1.496.460,58
13/6/2003	5,9400	-1,00%	6,0800	6,0800	5,9200	105.802	632.053,78
12/6/2003	6,0000	0,00%	6,0000	6,1400	5,9800	220.939	1.336.219,18
11/6/2003	6,0000	1,01%	5,9600	6,0600	5,8800	260.810	1.547.830,14
10/6/2003	5,9400	-1,00%	6,0000	6,0200	5,9200	123.646	738.675,12
09/6/2003	6,0000	-0,99%	6,0600	6,1400	5,9800	159.353	963.281,44
06/6/2003	6,0600	0,00%	6,0600	6,1000	6,0000	220.314	1.319.085,02
05/6/2003	6,0600	-1,30%	6,1400	6,1600	6,0400	136.373	832.351,14
04/6/2003	6,1400	1,99%	5,9000	6,2000	5,9000	44.028.323	328.697.706,70
03/6/2003	6,0200	1,69%	5,8800	6,0400	5,8400	199.161	1.188.428,72
02/6/2003	5,9200	-1,66%	6,2800	6,3200	5,8600	993.459	6.044.708,50
30/5/2003	6,0200	4,15%	5,6000	6,1600	5,6000	895.582	5.366.352,82
29/5/2003	5,7800	1,05%	5,7200	5,8000	5,7000	93.745	540.350,48
28/5/2003	5,7200	4,00%	5,5200	5,7200	5,5200	134.716	761.012,44
27/5/2003	5,5000	-2,14%	5,6200	5,6200	5,4400	104.779	575.243,34
26/5/2003	5,6200	-1,06%	5,6800	5,6800	5,4600	91.362	508.747,44
23/5/2003	5,6800	-1,05%	5,7600	5,7600	5,6400	81.451	463.802,84
22/5/2003	5,7400	1,41%	5,6800	5,7800	5,6800	166.653	958.145,10
21/5/2003	5,6600	-2,75%	5,8400	5,8400	5,5600	131.824	746.589,24
20/5/2003	5,8200	2,11%	5,6200	5,8400	5,6000	120.996	695.253,28
19/5/2003	5,7000	0,00%	5,7000	5,8200	5,6600	77.810	,00
16/5/2003	5,7000	3,64%	5,5000	5,7600	5,4800	244.717	1.370.822,68
15/5/2003	5,5000	-0,72%	5,4800	5,6200	5,4800	40.620	225.668,06
14/5/2003	5,5400	2,21%	5,4000	5,5400	5,3800	117.428	644.868,86
13/5/2003	5,4200	2,26%	5,3000	5,5000	5,3000	157.665	853.897,46
12/5/2003	5,3000	-0,38%	5,3200	5,4800	5,2600	230.042	1.230.879,06
09/5/2003	5,3200	-4,32%	5,5600	5,5600	5,2600	237.809	1.275.790,94
08/5/2003	5,5600	-1,42%	5,6600	5,6600	5,5000	135.553	755.171,32
07/5/2003	5,6400	4,06%	5,4200	5,6800	5,3600	172.835	950.824,46
06/5/2003	5,4200	0,37%	5,3400	5,4400	5,2600	193.633	1.042.613,60
05/5/2003	5,4000	-0,37%	5,4200	5,5200	5,3000	72.981	398.869,28
02/5/2003	5,4200	0,74%	5,3800	5,4400	5,3000	38.781	208.865,48
30/4/2003	5,3800	1,89%	5,2800	5,3800	5,2000	210.726	1.118.315,92
29/4/2003	5,2800	-0,75%	5,3200	5,3200	5,1800	66.109	347.494,26
24/4/2003	5,3200	0,00%	5,3200	5,3400	5,2400	54.142	285.702,74
23/4/2003	5,3200	2,31%	5,2000	5,3400	5,2000	120.546	636.789,16
22/4/2003	5,2000	-1,14%	5,2600	5,2600	5,0800	162.053	844.282,44
17/4/2003	5,2600	1,54%	5,0600	5,2800	5,0400	93.491	487.060,86
16/4/2003	5,1800	-0,38%	5,2000	5,2800	5,0800	79.743	411.841,00
15/4/2003	5,2000	0,78%	5,1600	5,3400	5,1600	151.199	790.053,06
14/4/2003	5,1600	1,98%	5,0600	5,1800	4,9800	135.484	697.123,66
11/4/2003	5,0600	2,43%	4,9400	5,0600	4,9400	61.456	308.079,20
10/4/2003	4,9400	-0,40%	4,9600	5,0000	4,9200	65.023	322.963,12
09/4/2003	4,9600	-0,40%	4,9000	5,0200	4,9000	85.019	423.022,68
08/4/2003	4,9800	-3,11%	5,1400	5,1400	4,9200	154.039	768.286,24
07/4/2003	5,1400	2,39%	5,0800	5,1600	5,0600	101.441	518.243,56
04/4/2003	5,0200	2,45%	4,9400	5,0200	4,8600	101.979	,00
03/4/2003	4,9000	-0,41%	4,9800	4,9800	4,8500	56.496	,00
02/4/2003	4,9200	2,07%	4,9000	4,9400	4,7900	78.593	381.407,78
01/4/2003	4,8200	0,42%	4,9400	4,9400	4,7900	67.406	324.286,34
31/3/2003	4,8000	-1,84%	4,7900	4,8700	4,7900	72.422	348.876,16
28/3/2003	4,8900	-0,20%	4,9000	4,9000	4,8500	30.872	149.678,52
27/3/2003	4,9000	-0,41%	4,9200	5,0000	4,8500	111.038	551.443,56
26/3/2003	4,9200	0,00%	4,9600	4,9800	4,9000	85.608	425.457,06
24/3/2003	4,9200	-1,99%	4,9800	4,9800	4,8700	101.260	498.385,58
21/3/2003	5,0200	2,03%	4,9400	5,0400	4,9200	97.306	474.263,00
20/3/2003	4,9200	1,03%	4,8700	4,9400	4,8700	50.808	249.276,82
19/3/2003	4,8700	0,00%	4,8900	4,9000	4,7900	74.118	360.670,98
18/3/2003	4,8700	4,28%	4,7500	4,9600	4,7500	173.331	846.043,72
17/3/2003	4,6700	0,86%	4,4800	4,6900	4,4800	62.126	286.154,62
14/3/2003	4,6300	1,76%	4,5500	4,6900	4,5000	197.469	913.141,46
13/3/2003	4,5500	1,11%	4,4000	4,6900	4,4000	145.064	660.009,70
12/3/2003	4,5000	-0,66%	4,4800	4,6300	4,3100	103.126	455.099,88
11/3/2003	4,5300	-4,03%	4,6500	4,6500	4,4500	252.210	1.137.902,02
07/3/2003	4,7200	-2,07%	4,7900	4,7900	4,6900	145.458	690.482,74
06/3/2003	4,8200	1,05%	4,7000	4,8500	4,7000	28.014	83.190,50
05/3/2003	4,7700	0,00%	4,7700	4,8200	4,6900	73.313	348.267,50
04/3/2003	4,7700	-1,65%	4,9000	4,9000	4,7500	72.235	345.250,26
03/3/2003	4,8500	1,68%	4,7700	4,8900	4,7700	82.716	396.038,36
28/2/2003	4,7700	-1,04%	4,7200	4,7900	4,7200	87.333	416.166,54
27/2/2003	4,8200	-1,43%	4,8000	4,8900	4,7700	92.766	444.663,28
26/2/2003	4,8900	3,60%	4,7200	4,9200	4,6900	186.641	893.849,12
25/2/2003	4,7200	-2,68%	4,7900	4,7900	4,6700	134.360	632.342,54
24/2/2003	4,8500	-2,22%	4,9400	4,9400	4,8200	37.015	180.173,12
21/2/2003	4,9600	-2,36%	5,0200	5,0200	4,9400	64.853	323.664,54
20/2/2003	5,0800	0,00%	5,0800	5,1000	5,0200	66.080	335.850,52
19/2/2003	5,0800	-0,78%	5,1200	5,1400	5,0600	92.439	472.727,78
18/2/2003	5,1200	0,79%	5,0200	5,1200	5,0200	54.261	276.447,36
17/2/2003	5,0800	0,00%	5,0600	5,1800	5,0000	79.694	403.942,58
14/2/2003	5,0800	0,79%	5,0600	5,1200	5,0600	72.562	368.867,78
13/2/2003	5,0400	-0,40%	4,9800	5,1400	4,9800	53.104	268.985,82
12/2/2003	5,0600	-1,94%	5,1600	5,1600	4,9800	54.630	275.432,46
11/2/2003	5,1600	3,61%	4,9400	5,2000	4,9400	170.480	872.337,20
10/2/2003	4,9800	3,32%	4,8200	5,0200	4,8200	86.630	429.819,94
07/2/2003	4,8200	2,12%	4,7200	4,8700	4,7000	130.511	625.229,68
06/2/2003	4,7200	0,64%	4,6900	4,8000	4,4500	558.753	2.598.681,96
05/2/2003	4,6900	-2,70%	4,8000	4,8000	4,6300	211.991	997.388,96
04/2/2003	4,8200	-4,74%	4,9800	5,0000	4,8000	234.318	1.141.146,54
03/2/2003	5,0600	-4,17%	5,2400	5,2400	5,0400	43.016	219.056,70
31/1/2003	5,2800	3,53%	5,1000	5,2800	5,0200	118.187	608.764,82
30/1/2003	5,1000	0,00%	5,1600	5,1600	5,0800	27.348	139.854,30
29/1/2003	5,1000	-0,39%	5,0400	5,1200	5,0000	56.300	284.581,16
28/1/2003	5,1200	-2,29%	5,3200	5,3200	5,0800	72.259	375.568,12
27/1/2003	5,2400	-0,76%	5,2800	5,2800	5,1400	45.276	236.222,16
24/1/2003	5,2800	1,15%	5,1600	5,3000	5,1600	48.499	255.193,22
23/1/2003	5,2200	1,56%	5,1400	5,2400	5,1400	53.970	280.759,92
22/1/2003	5,1400	1,98%	5,1800	5,1800	5,0600	15.973	81.525,76
21/1/2003	5,0400	-2,33%	5,2600	5,2600	5,0200	96.612	496.658,04
20/1/2003	5,1600	1,57%	5,0200	5,2400	4,9400	65.404	332.814,46
17/1/2003	5,0800	-4,15%	5,3000	5,3000	5,0600	88.239	450.272,50
16/1/2003	5,3000	1,53%	5,2200	5,3400	5,1600	62.896	332.489,12
15/1/2003	5,2200	2,35%	5,1000	5,5000	5,1000	186.394	996.261,80
14/1/2003	5,1000	-2,30%	5,1400	5,2200	5,0600	75.731	386.205,92
13/1/2003	5,2200	-2,97%	5,3800	5,4800	5,2000	76.811	405.346,92
10/1/2003	5,3800	0,00%	5,3800	5,5000	5,2800	93.749	508.897,68
09/1/2003	5,3800	1,13%	5,3800	5,4000	5,3000	149.608	799.816,74
08/1/2003	5,3200	-4,66%	5,4200	5,4800	5,3000	54.309	292.270,22
07/1/2003	5,5800	-1,06%	5,5000	5,5800	5,4800	24.837	137.116,46
03/1/2003	5,6400	0,00%	5,6200	5,6400	5,6000	11.724	66.020,40
02/1/2003	5,6400	2,17%	5,4400	5,6400	5,4400	19.024	105.972,00
31/12/2002	5,5200	-0,72%	5,5400	5,5600	5,5000	49.036	271.013,48
30/12/2002	5,5600	-2,80%	5,6200	5,7000	5,5400	56.784	318.935,78
27/12/2002	5,7200	0,70%	5,8200	5,8200	5,6200	43.328	246.184,54
24/12/2002	5,6800	-1,73%	5,7800	5,8400	5,6800	17.036	97.345,26
23/12/2002	5,7800	-1,03%	5,8200	5,8200	5,6600	64.045	368.645,28
20/12/2002	5,8400	-1,35%	5,9000	5,9200	5,8400	107.283	627.592,60
19/12/2002	5,9200	-1,33%	5,9400	6,0000	5,9000	185.411	1.104.086,18
18/12/2002	6,0000	1,01%	5,9400	6,0000	5,9000	56.833	339.165,80
17/12/2002	5,9400	-0,67%	5,9800	5,9800	5,9200	15.002	89.328,92
16/12/2002	5,9800	-0,99%	6,0000	6,0400	5,9400	32.147	192.073,76
13/12/2002	6,0400	-1,63%	6,1400	6,1400	5,9800	49.036	297.065,56
12/12/2002	6,1400	0,99%	6,0800	6,1400	5,9200	75.607	456.657,94
11/12/2002	6,0800	1,67%	5,9800	6,0800	5,9600	100.416	603.243,30
10/12/2002	5,9800	0,34%	5,9000	6,0000	5,9000	42.778	253.798,36
09/12/2002	5,9600	-1,97%	5,9200	6,0200	5,9200	32.987	197.153,74
06/12/2002	6,0800	-0,33%	6,0000	6,1000	5,9400	45.616	273.737,66
05/12/2002	6,1000	-0,97%	6,1600	6,1600	6,0200	40.627	247.242,00
04/12/2002	6,1600	1,65%	6,0600	6,1600	6,0200	38.463	235.149,26
03/12/2002	6,0600	-1,62%	6,1000	6,1600	6,0200	25.542	155.287,76
02/12/2002	6,1600	0,00%	6,1200	6,1800	6,1000	74.111	455.860,00
29/11/2002	6,1600	-0,32%	6,1800	6,1800	6,0800	90.042	551.705,56
28/11/2002	6,1800	0,00%	6,1800	6,2000	6,1200	84.047	518.575,82
27/11/2002	6,1800	0,98%	6,1200	6,1800	6,0200	62.866	384.828,72
26/11/2002	6,1200	0,00%	6,1000	6,1600	6,0800	80.144	490.336,64
25/11/2002	6,1200	0,33%	6,0800	6,1200	6,0200	21.994	134.120,50
22/11/2002	6,1000	0,33%	6,0800	6,1000	6,0000	62.362	378.703,88
21/11/2002	6,0800	2,36%	5,9800	6,0800	5,9600	75.186	454.737,78
20/11/2002	5,9400	0,68%	5,9000	5,9800	5,9000	48.121	285.754,82
19/11/2002	5,9000	-1,34%	5,9800	5,9800	5,8800	30.347	179.688,42
18/11/2002	5,9800	-1,32%	5,9600	6,0400	5,9600	28.823	172.733,42
15/11/2002	6,0600	1,00%	6,0600	6,0800	6,0000	39.768	240.735,82
14/11/2002	6,0000	-1,64%	6,0800	6,0800	5,9600	17.548	105.828,70
13/11/2002	6,1000	0,66%	5,9800	6,1000	5,9800	69.473	422.184,58
12/11/2002	6,0600	0,66%	6,0200	6,0800	6,0000	52.154	315.266,88
11/11/2002	6,0200	-0,66%	5,9200	6,0600	5,9200	7.523	45.093,86
08/11/2002	6,0600	1,34%	5,9600	6,0600	5,9200	26.921	161.431,60
07/11/2002	5,9800	-1,32%	6,0600	6,0600	5,9400	35.189	210.393,94
06/11/2002	6,0600	0,33%	6,0000	6,1800	6,0000	87.615	536.705,42
05/11/2002	6,0400	-0,66%	6,0800	6,1000	6,0000	36.079	218.335,12
04/11/2002	6,0800	2,36%	5,9400	6,1000	5,9400	43.365	262.879,58
01/11/2002	5,9400	-0,67%	5,9800	6,0000	5,9200	46.418	276.177,74
31/10/2002	5,9800	-0,66%	6,0600	6,0600	5,9600	61.429	367.865,02
30/10/2002	6,0200	0,33%	6,0200	6,0400	5,9000	21.316	127.557,72
29/10/2002	6,0000	1,35%	5,9200	6,0200	5,8200	43.648	259.410,68
25/10/2002	5,9200	0,34%	6,0600	6,0600	5,9000	27.083	161.140,22
24/10/2002	5,9000	-0,67%	5,9200	6,0200	5,8400	92.547	546.723,00
23/10/2002	5,9400	-0,67%	5,9800	6,0000	5,9200	59.518	354.716,58
22/10/2002	5,9800	-1,64%	6,0400	6,0600	5,9600	67.858	409.412,74
21/10/2002	6,0800	0,00%	6,0800	6,0800	5,9400	44.291	266.356,24
18/10/2002	6,0800	0,66%	6,1200	6,1600	6,0000	63.499	385.979,20
17/10/2002	6,0400	-0,33%	6,1000	6,2000	5,9800	79.081	480.382,10
16/10/2002	6,0600	-0,98%	6,1200	6,1800	6,0200	148.587	901.216,22
15/10/2002	6,1200	1,32%	6,0800	6,1800	6,0600	100.381	616.390,04
14/10/2002	6,0400	-0,98%	6,1000	6,1000	5,9600	37.013	223.822,46
11/10/2002	6,1000	1,67%	6,0200	6,1200	6,0200	75.750	459.826,08
10/10/2002	6,0000	2,04%	5,8800	6,0200	5,8200	101.695	600.670,04
09/10/2002	5,8800	-0,68%	5,8400	5,9200	5,8000	42.841	251.169,78
08/10/2002	5,9200	0,34%	5,8800	5,9400	5,8600	68.369	402.598,58
07/10/2002	5,9000	-1,34%	5,9800	5,9800	5,8600	59.330	349.624,02
04/10/2002	5,9800	-0,33%	6,0200	6,0200	5,8800	78.284	468.448,16
03/10/2002	6,0000	0,33%	5,9200	6,0200	5,8800	56.233	335.220,14
02/10/2002	5,9800	-0,99%	6,0400	6,1000	5,9800	53.681	322.689,56
01/10/2002	6,0400	1,34%	5,9600	6,0600	5,9400	114.839	688.916,64
30/9/2002	5,9600	-1,65%	6,0600	6,0600	5,8800	104.183	616.528,80
27/9/2002	6,0600	-0,33%	6,0000	6,1000	6,0000	47.462	287.708,58
26/9/2002	6,0800	1,33%	5,9800	6,0800	5,9600	49.820	300.903,24
25/9/2002	6,0000	-0,99%	5,9600	6,0800	5,9600	65.379	394.352,08
24/9/2002	6,0600	1,34%	5,9200	6,1600	5,9200	204.327	1.220.540,56
23/9/2002	5,9800	-0,66%	6,0200	6,0800	5,9400	77.904	466.082,14
20/9/2002	6,0200	0,33%	6,0000	6,0400	5,8800	96.552	578.725,40
19/9/2002	6,0000	-0,99%	5,9400	6,0600	5,9400	96.289	577.897,20
18/9/2002	6,0600	-1,30%	5,8800	6,1200	5,8800	110.573	667.690,28
17/9/2002	6,1400	0,33%	6,1200	6,2400	6,0800	87.030	536.155,04
16/9/2002	6,1200	0,66%	5,9000	6,1400	5,9000	76.523	464.844,94
13/9/2002	6,0800	0,00%	5,9800	6,1000	5,9200	134.576	806.125,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%