Συνεχης ενημερωση

EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

3,1380 €

-0,0040 (-0,13%)

Άνοιγμα 3,1420
Υψηλό 3,1600
Χαμηλό 3,1250

Όγκος 11.723.026
Τζίρος 36.796.705 €
Πράξεις 5.584

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/12/2003	7716,6700	0,87%	7775,0000	7775,0000	7683,3300	595	4.615.767,32
28/11/2003	7650,0000	0,88%	7583,3300	7675,0000	7575,0000	2.346	17.962.493,56
27/11/2003	7583,3300	-0,22%	7608,3300	7616,6700	7533,3300	1.704	12.978.317,94
26/11/2003	7600,0000	1,45%	7516,6700	7608,3300	7500,0000	1.607	12.206.678,68
25/11/2003	7491,6700	1,93%	7400,0000	7508,3300	7391,6700	1.578	11.815.948,92
24/11/2003	7350,0000	0,23%	7350,0000	7391,6700	7300,0000	2.273	16.751.627,62
21/11/2003	7333,3300	0,11%	7358,3300	7358,3300	7300,0000	1.141	8.390.281,22
20/11/2003	7325,0000	0,11%	7350,0000	7358,3300	7250,0000	1.776	12.995.199,18
19/11/2003	7316,6700	0,00%	7300,0000	7391,6700	7250,0000	2.509	18.401.987,38
18/11/2003	7316,6700	-1,90%	7516,6700	7516,6700	7300,0000	2.258	16.714.850,30
17/11/2003	7458,3300	-1,43%	7533,3300	7533,3300	7425,0000	503	3.769.157,52
14/11/2003	7566,6700	0,00%	7566,6700	7616,6700	7450,0000	2.829	21.360.231,08
13/11/2003	7566,6700	0,78%	7508,3300	7675,0000	7508,3300	54.457	413.529.828,36
12/11/2003	7508,3300	-7,30%	7633,3300	7633,3300	7500,0000	1.625	12.294.193,00
11/11/2003	8100,0000	-1,22%	8166,6700	8166,6700	8075,0000	113	921.044,72
10/11/2003	8200,0000	-0,20%	8266,6700	8266,6700	8158,3300	236	1.936.921,20
07/11/2003	8216,6700	0,51%	8175,0000	8233,3300	8175,0000	306	2.518.756,22
06/11/2003	8175,0000	0,00%	8175,0000	8216,6700	8158,3300	454	3.729.908,68
05/11/2003	8175,0000	0,51%	8133,3300	8175,0000	8125,0000	552	4.522.213,64
04/11/2003	8133,3300	0,00%	8125,0000	8216,6700	8091,6700	1.068	8.763.818,28
03/11/2003	8133,3300	1,35%	8066,6700	8166,6700	8025,0000	1.173	9.542.204,78
31/10/2003	8025,0000	0,42%	8008,3300	8091,6700	7991,6700	364	2.938.617,94
30/10/2003	7991,6700	0,63%	7941,6700	8000,0000	7900,0000	239	1.905.255,66
29/10/2003	7941,6700	0,74%	7908,3300	7958,3300	7900,0000	1.089	8.654.180,46
27/10/2003	7883,3300	1,07%	7800,0000	7900,0000	7800,0000	80	630.424,00
24/10/2003	7800,0000	-0,64%	7841,6700	7850,0000	7766,6700	145	1.134.204,66
23/10/2003	7850,0000	-1,88%	7958,3300	7975,0000	7775,0000	169	1.337.577,76
22/10/2003	8000,0000	0,31%	7975,0000	8025,0000	7941,6700	215	1.727.201,60
21/10/2003	7975,0000	0,53%	7916,6700	7991,6700	7908,3300	286	2.279.227,82
20/10/2003	7933,3300	-0,94%	8000,0000	8000,0000	7833,3300	137	1.089.409,68
17/10/2003	8008,3300	1,69%	7875,0000	8058,3300	7750,0000	512	4.081.828,96
16/10/2003	7875,0000	0,11%	7883,3300	7900,0000	7800,0000	329	2.597.246,60
15/10/2003	7866,6700	0,32%	7783,3300	7900,0000	7783,3300	221	1.742.101,62
14/10/2003	7841,6700	-0,32%	7850,0000	7908,3300	7800,0000	154	1.211.264,32
13/10/2003	7866,6700	0,64%	7816,6700	7900,0000	7800,0000	220	1.730.209,46
10/10/2003	7816,6700	-0,64%	7975,0000	7975,0000	7750,0000	198	1.567.273,44
09/10/2003	7866,6700	-0,42%	7900,0000	7908,3300	7833,3300	227	1.793.250,24
08/10/2003	7900,0000	1,72%	7766,6700	7900,0000	7766,6700	248	1.953.140,62
07/10/2003	7766,6700	-0,53%	7808,3300	7808,3300	7716,6700	260	2.032.889,72
06/10/2003	7808,3300	2,18%	7633,3300	7833,3300	7633,3300	196	1.523.823,36
03/10/2003	7641,6700	2,00%	7483,3300	7675,0000	7483,3300	148	1.128.866,34
02/10/2003	7491,6700	0,90%	7425,0000	7533,3300	7416,6700	322	2.416.097,10
01/10/2003	7425,0000	-0,45%	7508,3300	7508,3300	7358,3300	136	1.011.442,30
30/9/2003	7458,3300	-0,56%	7491,6700	7500,0000	7350,0000	393	2.901.985,48
29/9/2003	7500,0000	0,22%	7575,0000	7575,0000	7358,3300	199	1.485.352,06
26/9/2003	7483,3300	-1,10%	7391,6700	7575,0000	7391,6700	84	630.024,30
25/9/2003	7566,6700	-0,11%	7516,6700	7600,0000	7475,0000	202	1.535.773,34
24/9/2003	7575,0000	3,06%	7350,0000	7616,6700	7350,0000	318	2.414.858,94
23/9/2003	7350,0000	0,23%	7325,0000	7358,3300	7158,3300	140	1.026.651,86
22/9/2003	7333,3300	0,23%	7316,6700	7350,0000	7100,0000	194	1.407.683,38
19/9/2003	7316,6700	-2,12%	7516,6700	7516,6700	7250,0000	496	3.641.535,32
18/9/2003	7475,0000	-2,61%	7675,0000	7675,0000	7375,0000	610	4.537.659,96
17/9/2003	7675,0000	3,14%	7441,6700	7733,3300	7441,6700	460	3.509.038,38
16/9/2003	7441,6700	-0,22%	7458,3300	7483,3300	7133,3300	439	3.250.939,60
15/9/2003	7458,3300	-0,67%	7500,0000	7533,3300	7375,0000	152	1.138.122,82
12/9/2003	7508,3300	-2,07%	7641,6700	7683,3300	7416,6700	311	2.364.421,26
11/9/2003	7666,6700	0,44%	7675,0000	7766,6700	7533,3300	313	2.406.436,92
10/9/2003	7633,3300	1,33%	7533,3300	7741,6700	7250,0000	339	2.540.356,68
09/9/2003	7533,3300	-1,85%	7666,6700	7741,6700	7475,0000	250	1.909.862,88
08/9/2003	7675,0000	-2,95%	7908,3300	7908,3300	7633,3300	211	1.633.968,68
05/9/2003	7908,3300	0,32%	7941,6700	7975,0000	7766,6700	384	3.023.428,10
04/9/2003	7883,3300	0,42%	7850,0000	7991,6700	7750,0000	179	1.408.322,80
03/9/2003	7850,0000	0,11%	7850,0000	8025,0000	7800,0000	463	3.676.158,32
02/9/2003	7841,6700	-2,79%	7916,6700	8166,6700	7683,3300	330	2.628.881,56
01/9/2003	8066,6700	-0,51%	8175,0000	8291,6700	7975,0000	255	2.082.285,60
29/8/2003	8108,3300	-1,02%	8175,0000	8233,3300	7975,0000	212	1.726.349,36
28/8/2003	8191,6700	-0,30%	8216,6700	8325,0000	8100,0000	303	2.507.355,62
27/8/2003	8216,6700	-0,50%	8258,3300	8341,6700	8091,6700	209	1.720.713,24
26/8/2003	8258,3300	-3,41%	8550,0000	8550,0000	8191,6700	378	3.155.201,04
25/8/2003	8550,0000	-0,39%	8591,6700	8708,3300	8508,3300	305	2.613.042,64
22/8/2003	8583,3300	1,98%	8408,3300	8616,6700	8391,6700	455	3.870.333,46
21/8/2003	8416,6700	3,80%	8108,3300	8425,0000	8108,3300	334	2.773.875,48
20/8/2003	8108,3300	0,52%	8108,3300	8166,6700	8066,6700	244	1.992.990,06
19/8/2003	8066,6700	-0,10%	8091,6700	8233,3300	8000,0000	1.028	8.412.273,82
18/8/2003	8075,0000	1,68%	7941,6700	8125,0000	7925,0000	310	2.488.281,20
14/8/2003	7941,6700	1,60%	7816,6700	7958,3300	7816,6700	514	4.066.472,10
13/8/2003	7816,6700	0,11%	7833,3300	7841,6700	7783,3300	113	827.078,98
12/8/2003	7808,3300	0,32%	7783,3300	7816,6700	7700,0000	175	1.255.528,42
11/8/2003	7783,3300	-0,32%	7808,3300	7816,6700	7733,3300	111	863.588,06
08/8/2003	7808,3300	0,00%	7833,3300	7841,6700	7700,0000	212	1.653.311,10
07/8/2003	7808,3300	0,00%	7750,0000	7841,6700	7741,6700	106	832.483,44
06/8/2003	7808,3300	-0,43%	7808,3300	7841,6700	7783,3300	78	599.752,36
05/8/2003	7841,6700	0,00%	7866,6700	7883,3300	7783,3300	247	1.945.562,52
04/8/2003	7841,6700	0,11%	7808,3300	7875,0000	7800,0000	262	2.058.835,46
01/8/2003	7833,3300	0,00%	7833,3300	7900,0000	7783,3300	274	2.152.001,26
31/7/2003	7833,3300	-1,98%	7991,6700	7991,6700	7775,0000	424	3.342.868,30
30/7/2003	7991,6700	1,91%	7808,3300	8000,0000	7800,0000	229	1.831.124,92
29/7/2003	7841,6700	2,06%	7650,0000	7883,3300	7650,0000	118	921.923,00
28/7/2003	7683,3300	-0,65%	7741,6700	7808,3300	7650,0000	190	1.466.359,18
25/7/2003	7733,3300	-1,80%	7875,0000	7883,3300	7683,3300	158	1.224.577,40
24/7/2003	7875,0000	0,11%	7866,6700	7900,0000	7783,3300	144	1.136.594,10
23/7/2003	7866,6700	-0,63%	7916,6700	8058,3300	7816,6700	150	1.190.240,64
22/7/2003	7916,6700	0,11%	7900,0000	8008,3300	7766,6700	187	1.480.926,76
21/7/2003	7908,3300	-0,63%	8008,3300	8066,6700	7866,6700	178	1.417.847,18
18/7/2003	7958,3300	1,17%	7866,6700	8125,0000	7816,6700	827	6.611.408,52
17/7/2003	7866,6700	-0,21%	7741,6700	7883,3300	7741,6700	160	1.256.724,02
16/7/2003	7883,3300	-0,32%	7908,3300	7925,0000	7841,6700	819	6.482.281,36
15/7/2003	7908,3300	0,42%	7850,0000	7916,6700	7850,0000	811	6.426.063,14
14/7/2003	7875,0000	3,62%	7633,3300	7908,3300	7633,3300	1.697	13.215.324,10
11/7/2003	7600,0000	-0,65%	7633,3300	7650,0000	7575,0000	402	3.077.150,40
10/7/2003	7650,0000	-1,18%	7641,6700	7800,0000	7641,6700	196	1.513.033,66
09/7/2003	7741,6700	-1,69%	7875,0000	7933,3300	7666,6700	666	5.224.220,00
08/7/2003	7875,0000	-1,56%	8008,3300	8125,0000	7808,3300	544	4.338.637,30
07/7/2003	8000,0000	5,26%	7600,0000	8066,6700	7600,0000	433	3.439.898,98
04/7/2003	7600,0000	0,33%	7566,6700	7633,3300	7550,0000	145	1.103.362,56
03/7/2003	7575,0000	2,60%	7383,3300	7666,6700	7358,3300	865	6.504.086,88
02/7/2003	7383,3300	3,99%	7100,0000	7450,0000	7100,0000	802	5.903.297,08
01/7/2003	7100,0000	-0,47%	7066,6700	7108,3300	6983,3300	254	1.797.433,54
30/6/2003	7133,3300	-1,38%	7125,0000	7250,0000	7025,0000	180	1.288.192,98
27/6/2003	7233,3300	0,12%	7225,0000	7333,3300	7191,6700	170	1.233.711,78
26/6/2003	7225,0000	0,93%	7066,6700	7250,0000	7066,6700	287	2.066.608,48
25/6/2003	7158,3300	1,30%	7066,6700	7191,6700	7066,6700	340	2.437.945,32
24/6/2003	7066,6700	-0,82%	7066,6700	7066,6700	6950,0000	291	2.043.120,66
23/6/2003	7125,0000	-3,06%	7333,3300	7333,3300	7075,0000	472	3.433.555,22
20/6/2003	7350,0000	-1,56%	7458,3300	7500,0000	7258,3300	437	3.272.364,50
19/6/2003	7466,6700	-2,29%	7641,6700	7641,6700	7400,0000	648	4.889.930,84
18/6/2003	7641,6700	0,77%	7608,3300	7675,0000	7525,0000	505	3.861.643,88
17/6/2003	7583,3300	4,48%	7300,0000	7625,0000	7300,0000	436	3.254.499,54
13/6/2003	7258,3300	0,11%	7250,0000	7333,3300	7150,0000	438	3.192.654,46
12/6/2003	7250,0000	3,33%	7066,6700	7300,0000	7008,3300	723	5.211.841,26
11/6/2003	7016,6700	4,08%	6683,3300	7066,6700	6683,3300	883	6.175.736,42
10/6/2003	6741,6700	-1,46%	6841,6700	6841,6700	6708,3300	177	1.200.579,04
09/6/2003	6841,6700	-0,48%	6875,0000	6900,0000	6800,0000	186	1.279.878,52
06/6/2003	6875,0000	1,10%	6800,0000	6900,0000	6783,3300	582	3.833.400,28
05/6/2003	6800,0000	-0,37%	6825,0000	6916,6700	6766,6700	964	6.633.140,30
04/6/2003	6825,0000	4,20%	6550,0000	6850,0000	6525,0000	1.361	9.301.567,76
03/6/2003	6550,0000	-0,13%	6525,0000	6616,6700	6416,6700	405	2.657.155,84
02/6/2003	6558,3300	5,64%	6208,3300	6583,3300	6208,3300	657	4.238.699,98
30/5/2003	6208,3300	-0,13%	6216,6700	6250,0000	6125,0000	1.069	6.642.205,92
29/5/2003	6216,6700	0,54%	6183,3300	6250,0000	6183,3300	280	1.747.664,02
28/5/2003	6183,3300	3,20%	6016,6700	6183,3300	6016,6700	280	1.719.733,88
27/5/2003	5991,6700	-1,24%	6058,3300	6058,3300	5958,3300	312	1.871.629,20
26/5/2003	6066,6700	-0,95%	6116,6700	6125,0000	6025,0000	163	992.226,90
23/5/2003	6125,0000	-1,87%	6241,6700	6275,0000	6083,3300	190	1.169.063,90
22/5/2003	6241,6700	0,27%	6250,0000	6283,3300	6158,3300	172	1.074.590,26
21/5/2003	6225,0000	-1,84%	6341,6700	6341,6700	6150,0000	313	1.954.653,50
20/5/2003	6341,6700	-2,56%	6225,0000	6358,3300	6183,3300	454	2.853.019,18
19/5/2003	6508,3300	-0,76%	6550,0000	6583,3300	6491,6700	261	,00
16/5/2003	6558,3300	3,15%	6358,3300	6558,3300	6358,3300	516	3.362.981,66
15/5/2003	6358,3300	0,26%	6341,6700	6383,3300	6325,0000	149	949.842,16
14/5/2003	6341,6700	1,60%	6241,6700	6358,3300	6241,6700	501	3.176.697,66
13/5/2003	6241,6700	1,77%	6150,0000	6250,0000	6150,0000	370	2.306.081,76
12/5/2003	6133,3300	0,14%	6125,0000	6216,6700	6100,0000	200	1.228.816,08
09/5/2003	6125,0000	-4,55%	6416,6700	6416,6700	6083,3300	307	1.912.188,94
08/5/2003	6416,6700	-1,66%	6525,0000	6525,0000	6375,0000	198	1.281.724,94
07/5/2003	6525,0000	1,03%	6475,0000	6558,3300	6475,0000	552	3.614.848,84
06/5/2003	6458,3300	-0,51%	6558,3300	6558,3300	6416,6700	240	1.555.106,62
05/5/2003	6491,6700	2,91%	6425,0000	6633,3300	6425,0000	421	2.760.038,04
02/5/2003	6308,3300	2,44%	6166,6700	6308,3300	6166,6700	910	5.702.953,30
30/4/2003	6158,3300	6,33%	5791,6700	6183,3300	5791,6700	940	5.637.569,40
29/4/2003	5791,6700	0,29%	5808,3300	5825,0000	5775,0000	699	4.073.926,90
24/4/2003	5775,0000	-0,29%	5858,3300	5858,3300	5733,3300	455	2.633.466,72
23/4/2003	5791,6700	3,58%	5591,6700	5800,0000	5591,6700	275	1.584.452,66
22/4/2003	5591,6700	0,00%	5600,0000	5658,3300	5491,6700	190	1.071.045,04
17/4/2003	5591,6700	0,75%	5550,0000	5633,3300	5516,6700	947	5.317.585,72
16/4/2003	5550,0000	-1,48%	5658,3300	5658,3300	5533,3300	163	909.571,84
15/4/2003	5633,3300	-0,44%	5700,0000	5700,0000	5616,6700	126	714.849,48
14/4/2003	5658,3300	-0,59%	5658,3300	5708,3300	5600,0000	166	947.938,98
11/4/2003	5691,6700	2,09%	5541,6700	5708,3300	5533,3300	210	1.188.943,36
10/4/2003	5575,0000	1,36%	5500,0000	5591,6700	5441,6700	335	1.865.530,94
09/4/2003	5500,0000	2,17%	5383,3300	5533,3300	5375,0000	286	1.568.563,52
08/4/2003	5383,3300	0,31%	5375,0000	5408,3300	5325,0000	285	1.533.414,28
07/4/2003	5366,6700	3,04%	5208,3300	5400,0000	5208,3300	171	918.512,86
04/4/2003	5208,3300	3,31%	5075,0000	5216,6700	5041,6700	126	,00
03/4/2003	5041,6700	0,67%	5008,3300	5050,0000	4983,3300	74	,00
02/4/2003	5008,3300	0,50%	4941,6700	5016,6700	4941,6700	183	920.400,36
01/4/2003	4983,3300	0,67%	4916,6700	5016,6700	4916,6700	63	313.841,42
31/3/2003	4950,0000	-1,16%	4950,0000	4983,3300	4925,0000	149	738.402,46
28/3/2003	5008,3300	-1,15%	5133,3300	5133,3300	5000,0000	126	625.744,58
27/3/2003	5066,6700	0,33%	5050,0000	5100,0000	5025,0000	110	560.706,56
26/3/2003	5050,0000	0,83%	5000,0000	5075,0000	4975,0000	543	2.732.315,50
24/3/2003	5008,3300	-1,31%	5050,0000	5066,6700	4933,3300	85	427.050,78
21/3/2003	5075,0000	3,40%	4891,6700	5075,0000	4891,6700	267	1.298.458,50
20/3/2003	4908,3300	-0,51%	4941,6700	5008,3300	4858,3300	151	749.255,72
19/3/2003	4933,3300	-0,50%	4958,3300	4958,3300	4891,6700	137	679.597,14
18/3/2003	4958,3300	2,06%	4916,6700	5000,0000	4908,3300	206	1.025.868,58
17/3/2003	4858,3300	-1,85%	4916,6700	4925,0000	4825,0000	142	695.025,66
14/3/2003	4950,0000	-1,33%	5041,6700	5075,0000	4925,0000	156	780.290,52
13/3/2003	5016,6700	1,18%	4975,0000	5041,6700	4975,0000	169	849.368,72
12/3/2003	4958,3300	-2,94%	5108,3300	5108,3300	4941,6700	153	768.741,82
11/3/2003	5108,3300	-2,08%	5216,6700	5216,6700	5066,6700	228	1.170.104,86
07/3/2003	5216,6700	-2,49%	5316,6700	5350,0000	5200,0000	83	438.552,62
06/3/2003	5350,0000	0,16%	5341,6700	5375,0000	5316,6700	66	209.064,06
05/3/2003	5341,6700	-0,16%	5350,0000	5383,3300	5308,3300	122	654.252,16
04/3/2003	5350,0000	-2,73%	5533,3300	5533,3300	5341,6700	267	1.447.534,24
03/3/2003	5500,0000	-0,90%	5550,0000	5608,3300	5466,6700	246	1.361.787,24
28/2/2003	5550,0000	1,06%	5566,6700	5591,6700	5408,3300	445	2.443.736,16
27/2/2003	5491,6700	0,92%	5441,6700	5541,6700	5441,6700	671	3.700.636,16
26/2/2003	5441,6700	0,46%	5383,3300	5466,6700	5375,0000	392	2.141.710,42
25/2/2003	5416,6700	-3,13%	5591,6700	5600,0000	5325,0000	513	2.786.514,16
24/2/2003	5591,6700	-1,76%	5575,0000	5691,6700	5550,0000	68	381.215,40
21/2/2003	5691,6700	-0,73%	5766,6700	5766,6700	5633,3300	61	349.833,22
20/2/2003	5733,3300	0,15%	5725,0000	5766,6700	5658,3300	217	1.239.537,24
19/2/2003	5725,0000	0,59%	5691,6700	5733,3300	5666,6700	444	2.538.597,24
18/2/2003	5691,6700	1,04%	5541,6700	5700,0000	5541,6700	174	982.697,24
17/2/2003	5633,3300	0,45%	5566,6700	5658,3300	5541,6700	133	750.165,16
14/2/2003	5608,3300	0,75%	5541,6700	5658,3300	5541,6700	77	433.876,18
13/2/2003	5566,6700	0,30%	5550,0000	5600,0000	5533,3300	104	579.641,04
12/2/2003	5550,0000	-1,19%	5616,6700	5633,3300	5500,0000	222	1.237.863,84
11/2/2003	5616,6700	0,30%	5600,0000	5691,6700	5575,0000	236	1.332.685,44
10/2/2003	5600,0000	0,00%	5491,6700	5616,6700	5491,6700	90	502.289,42
07/2/2003	5600,0000	2,28%	5475,0000	5608,3300	5450,0000	274	1.524.573,88
06/2/2003	5475,0000	0,61%	5383,3300	5516,6700	5383,3300	157	863.532,30
05/2/2003	5441,6700	-1,95%	5441,6700	5550,0000	5433,3300	230	1.263.832,98
04/2/2003	5550,0000	-2,49%	5700,0000	5708,3300	5533,3300	346	1.950.660,52
03/2/2003	5691,6700	-1,73%	5758,3300	5791,6700	5658,3300	137	781.044,54
31/1/2003	5791,6700	1,76%	5691,6700	5825,0000	5658,3300	584	3.364.578,62
30/1/2003	5691,6700	1,34%	5616,6700	5700,0000	5600,0000	211	1.199.069,44
29/1/2003	5616,6700	-0,44%	5641,6700	5641,6700	5500,0000	192	1.079.460,70
28/1/2003	5641,6700	-1,46%	5733,3300	5758,3300	5575,0000	290	1.648.702,20
27/1/2003	5725,0000	-1,29%	5800,0000	5800,0000	5675,0000	133	764.335,22
24/1/2003	5800,0000	1,75%	5700,0000	5800,0000	5675,0000	273	1.575.938,66
23/1/2003	5700,0000	3,79%	5641,6700	5700,0000	5516,6700	371	2.080.195,14
22/1/2003	5491,6700	-1,93%	5600,0000	5600,0000	5400,0000	280	1.536.841,62
21/1/2003	5600,0000	0,15%	5641,6700	5658,3300	5575,0000	79	444.713,16
20/1/2003	5591,6700	-2,61%	5700,0000	5741,6700	5450,0000	151	851.122,50
17/1/2003	5741,6700	-2,13%	5833,3300	5866,6700	5700,0000	118	683.686,80
16/1/2003	5866,6700	0,00%	5866,6700	5866,6700	5825,0000	82	480.480,58
15/1/2003	5866,6700	0,57%	5866,6700	5900,0000	5808,3300	224	1.313.200,52
14/1/2003	5833,3300	0,57%	5800,0000	5858,3300	5775,0000	244	1.425.724,88
13/1/2003	5800,0000	-1,83%	5908,3300	5925,0000	5691,6700	183	1.066.305,82
10/1/2003	5908,3300	-0,70%	5925,0000	5975,0000	5866,6700	150	896.628,64
09/1/2003	5950,0000	-0,83%	6000,0000	6033,3300	5875,0000	119	713.027,46
08/1/2003	6000,0000	-1,91%	6116,6700	6133,3300	5908,3300	394	2.389.914,50
07/1/2003	6116,6700	-0,54%	6200,0000	6200,0000	6025,0000	150	917.608,18
03/1/2003	6150,0000	1,51%	6116,6700	6166,6700	6116,6700	208	1.279.009,54
02/1/2003	6058,3300	-0,55%	6066,6700	6158,3300	5975,0000	100	614.103,20
31/12/2002	6091,6700	0,97%	6033,3300	6125,0000	6025,0000	391	2.380.271,22
30/12/2002	6033,3300	-0,41%	6058,3300	6058,3300	6000,0000	317	1.919.180,18
27/12/2002	6058,3300	0,55%	6083,3300	6091,6700	5975,0000	509	3.087.875,84
24/12/2002	6025,0000	0,14%	6016,6700	6033,3300	5966,6700	391	2.357.428,78
23/12/2002	6016,6700	-0,28%	6033,3300	6033,3300	5975,0000	642	3.868.459,84
20/12/2002	6033,3300	0,56%	6033,3300	6091,6700	6025,0000	180	1.093.023,32
19/12/2002	6000,0000	-1,37%	6083,3300	6100,0000	5966,6700	180	1.087.742,74
18/12/2002	6083,3300	-0,14%	6033,3300	6091,6700	5958,3300	147	895.971,12
17/12/2002	6091,6700	1,25%	6016,6700	6091,6700	5958,3300	244	1.474.300,64
16/12/2002	6016,6700	0,00%	5975,0000	6033,3300	5958,3300	131	783.650,16
13/12/2002	6016,6700	0,70%	5975,0000	6033,3300	5908,3300	133	797.332,00
12/12/2002	5975,0000	0,00%	5975,0000	6000,0000	5900,0000	225	1.342.823,18
11/12/2002	5975,0000	0,14%	5966,6700	6016,6700	5958,3300	76	454.531,42
10/12/2002	5966,6700	0,14%	5975,0000	6000,0000	5950,0000	160	956.720,70
09/12/2002	5958,3300	-0,56%	5991,6700	6016,6700	5933,3300	130	777.337,34
06/12/2002	5991,6700	-2,18%	5991,6700	6100,0000	5966,6700	221	1.334.845,50
05/12/2002	6125,0000	-1,87%	6241,6700	6275,0000	6100,0000	208	1.288.860,98
04/12/2002	6241,6700	0,27%	6225,0000	6250,0000	6200,0000	191	1.192.418,66
03/12/2002	6225,0000	-0,93%	6283,3300	6283,3300	6183,3300	89	557.068,48
02/12/2002	6283,3300	1,34%	6200,0000	6291,6700	6000,0000	235	1.475.040,70
29/11/2002	6200,0000	0,27%	6191,6700	6200,0000	6116,6700	404	2.500.091,22
28/11/2002	6183,3300	1,37%	5991,6700	6200,0000	5991,6700	470	2.908.910,48
27/11/2002	6100,0000	-0,41%	6125,0000	6125,0000	5975,0000	113	690.601,54
26/11/2002	6125,0000	0,41%	6100,0000	6150,0000	6058,3300	171	1.042.036,48
25/11/2002	6100,0000	0,69%	6058,3300	6125,0000	6033,3300	227	1.388.203,02
22/11/2002	6058,3300	0,97%	6016,6700	6091,6700	6016,6700	222	1.351.049,20
21/11/2002	6000,0000	1,27%	5925,0000	6016,6700	5900,0000	394	2.363.600,86
20/11/2002	5925,0000	0,57%	5841,6700	5950,0000	5825,0000	84	498.774,16
19/11/2002	5891,6700	-0,14%	5866,6700	5950,0000	5791,6700	348	2.043.909,86
18/11/2002	5900,0000	-1,53%	6000,0000	6016,6700	5858,3300	98	583.107,80
15/11/2002	5991,6700	1,99%	5900,0000	6000,0000	5900,0000	247	1.479.490,62
14/11/2002	5875,0000	0,86%	5825,0000	5900,0000	5825,0000	156	919.833,66
13/11/2002	5825,0000	-1,69%	5891,6700	5891,6700	5800,0000	175	1.024.602,46
12/11/2002	5925,0000	-1,11%	5991,6700	6000,0000	5908,3300	181	1.077.474,54
11/11/2002	5991,6700	-1,24%	6066,6700	6066,6700	5966,6700	250	1.500.103,94
08/11/2002	6066,6700	-1,09%	6133,3300	6133,3300	6000,0000	340	2.059.794,54
07/11/2002	6133,3300	-2,90%	6316,6700	6375,0000	6091,6700	640	3.964.187,28
06/11/2002	6316,6700	1,61%	6183,3300	6375,0000	6183,3300	153	968.571,78
05/11/2002	6216,6700	0,27%	6291,6700	6291,6700	6125,0000	97	605.127,94
04/11/2002	6200,0000	2,48%	6050,0000	6258,3300	6050,0000	193	1.193.518,12
01/11/2002	6050,0000	-1,22%	6100,0000	6125,0000	5975,0000	173	1.053.473,88
31/10/2002	6125,0000	1,66%	6033,3300	6133,3300	6033,3300	92	559.561,84
30/10/2002	6025,0000	1,12%	5975,0000	6025,0000	5908,3300	66	397.274,44
29/10/2002	5958,3300	-1,24%	6033,3300	6033,3300	5933,3300	111	668.204,20
25/10/2002	6033,3300	-0,82%	6100,0000	6133,3300	5975,0000	74	447.790,16
24/10/2002	6083,3300	0,41%	6025,0000	6150,0000	6025,0000	42	255.199,68
23/10/2002	6058,3300	-2,02%	6183,3300	6183,3300	6000,0000	96	583.646,86
22/10/2002	6183,3300	-2,11%	6166,6700	6291,6700	6166,6700	73	454.008,80
21/10/2002	6316,6700	0,40%	6208,3300	6325,0000	6208,3300	67	425.666,34
18/10/2002	6291,6700	0,00%	6291,6700	6316,6700	6258,3300	107	675.989,14
17/10/2002	6291,6700	3,71%	6066,6700	6341,6700	6058,3300	167	1.046.179,40
16/10/2002	6066,6700	-1,89%	6150,0000	6291,6700	6016,6700	223	1.373.128,18
15/10/2002	6183,3300	0,41%	6200,0000	6275,0000	6058,3300	260	1.622.579,32
14/10/2002	6158,3300	-1,34%	6241,6700	6241,6700	6083,3300	221	1.365.645,74
11/10/2002	6241,6700	5,79%	5975,0000	6308,3300	5958,3300	271	1.652.659,16
10/10/2002	5900,0000	-0,84%	5908,3300	5975,0000	5808,3300	173	1.019.762,70
09/10/2002	5950,0000	-2,19%	6083,3300	6083,3300	5866,6700	177	1.058.830,34
08/10/2002	6083,3300	-1,35%	6241,6700	6250,0000	5991,6700	116	715.798,84
07/10/2002	6166,6700	-2,89%	6350,0000	6350,0000	6058,3300	182	1.127.133,38
04/10/2002	6350,0000	1,20%	6458,3300	6458,3300	6191,6700	182	1.152.515,92
03/10/2002	6275,0000	-2,84%	6458,3300	6475,0000	6150,0000	263	1.675.617,76
02/10/2002	6458,3300	-0,77%	6525,0000	6583,3300	6416,6700	93	607.982,34
01/10/2002	6508,3300	-0,26%	6425,0000	6525,0000	6383,3300	224	1.460.114,34
30/9/2002	6525,0000	-1,51%	6583,3300	6583,3300	6391,6700	359	2.330.622,48
27/9/2002	6625,0000	0,13%	6633,3300	6666,6700	6525,0000	113	747.802,96
26/9/2002	6616,6700	1,66%	6525,0000	6625,0000	6475,0000	99	649.998,50
25/9/2002	6508,3300	-0,76%	6425,0000	6583,3300	6425,0000	130	849.095,92
24/9/2002	6558,3300	0,51%	6525,0000	6566,6700	6425,0000	254	1.659.509,00
23/9/2002	6525,0000	-2,13%	6683,3300	6683,3300	6475,0000	79	519.850,08
20/9/2002	6666,6700	0,76%	6616,6700	6683,3300	6566,6700	129	861.057,08
19/9/2002	6616,6700	0,13%	6525,0000	6633,3300	6525,0000	228	1.509.018,46
18/9/2002	6608,3300	-0,88%	6666,6700	6666,6700	6583,3300	156	1.036.593,32
17/9/2002	6666,6700	0,00%	6800,0000	6808,3300	6625,0000	93	627.476,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%