Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,3000 €

0,1200 (1,94%)

Άνοιγμα 6,2000
Υψηλό 6,3000
Χαμηλό 6,1800

Όγκος 621.457
Τζίρος 3.883.990 €
Πράξεις 599

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2004	4,1140	-2,16%	4,1550	4,1720	4,0980	211.814	875.996,00
02/2/2004	4,2050	1,20%	4,1550	4,2460	4,1470	363.707	1.525.639,74
30/1/2004	4,1550	3,90%	4,0820	4,1800	4,0320	732.254	3.030.083,56
29/1/2004	3,9990	-0,62%	3,9670	4,0320	3,9010	1.019.461	4.054.192,72
28/1/2004	4,0240	-4,30%	4,2050	4,2050	3,9990	2.152.537	8.755.525,54
27/1/2004	4,2050	0,00%	4,1880	4,2620	4,1720	568.489	2.398.152,50
26/1/2004	4,2050	-2,48%	4,2620	4,2620	4,1470	1.039.856	4.382.968,36
23/1/2004	4,3120	0,58%	4,2460	4,3280	4,2130	576.916	2.471.410,46
22/1/2004	4,2870	-0,58%	4,3440	4,3850	4,2460	649.443	2.798.210,76
21/1/2004	4,3120	1,17%	4,2460	4,3440	4,2290	588.539	2.529.985,72
20/1/2004	4,2620	-0,58%	4,2870	4,3850	4,2290	669.702	2.874.476,14
19/1/2004	4,2870	3,18%	4,2130	4,3940	4,2130	2.033.559	8.801.023,34
16/1/2004	4,1550	2,42%	4,0650	4,1880	4,0240	1.746.714	7.223.421,00
15/1/2004	4,0570	-1,00%	4,1310	4,1550	4,0320	1.289.073	5.284.807,04
14/1/2004	4,0980	0,20%	4,1140	4,1550	4,0490	2.307.062	9.284.842,04
13/1/2004	4,0900	2,48%	4,0320	4,1470	4,0320	1.206.269	4.975.068,30
12/1/2004	3,9910	1,66%	3,8430	4,0240	3,8430	655.231	2.596.500,82
09/1/2004	3,9260	2,59%	3,8270	3,9670	3,7690	1.948.909	7.659.052,10
08/1/2004	3,8270	6,39%	3,6300	3,8430	3,6140	2.611.538	9.819.970,64
07/1/2004	3,5970	2,33%	3,5150	3,6460	3,5150	1.244.586	4.462.899,06
05/1/2004	3,5150	0,00%	3,5230	3,5810	3,4820	595.492	2.106.064,12
02/1/2004	3,5150	3,38%	3,4080	3,5310	3,4080	732.637	2.553.317,40
31/12/2003	3,4000	0,00%	3,4160	3,4410	3,3750	383.330	1.309.388,28
30/12/2003	3,4000	2,22%	3,3180	3,4160	3,3180	634.391	2.144.233,22
29/12/2003	3,3260	0,24%	3,3180	3,3500	3,3180	431.101	1.438.103,40
24/12/2003	3,3180	0,51%	3,2690	3,3180	3,2690	176.445	583.448,76
23/12/2003	3,3010	0,24%	3,3180	3,3260	3,2690	425.026	,00
22/12/2003	3,2930	0,24%	3,2850	3,3340	3,2850	470.150	1.557.278,60
19/12/2003	3,2850	1,01%	3,2690	3,3180	3,2110	1.556.559	,00
18/12/2003	3,2520	-1,48%	3,2930	3,3010	3,2190	904.512	2.953.028,26
17/12/2003	3,3010	-0,51%	3,2850	3,3180	3,2280	458.275	1.502.013,82
16/12/2003	3,3180	-3,35%	3,3750	3,4410	3,2850	1.677.745	5.682.345,06
15/12/2003	3,4330	0,97%	3,4410	3,4410	3,3750	517.249	1.767.279,12
12/12/2003	3,4000	0,00%	3,4080	3,4490	3,3840	335.289	1.145.618,42
11/12/2003	3,4000	0,74%	3,4000	3,4330	3,3750	279.573	951.222,10
10/12/2003	3,3750	0,99%	3,3260	3,4000	3,3260	466.699	1.575.786,64
09/12/2003	3,3420	1,74%	3,3010	3,4080	3,2930	717.490	2.408.833,10
08/12/2003	3,2850	-0,24%	3,2850	3,3010	3,2600	195.775	642.701,08
05/12/2003	3,2930	0,00%	3,2930	3,3180	3,2690	358.617	1.185.840,80
04/12/2003	3,2930	0,73%	3,2690	3,3260	3,2600	378.549	1.244.466,48
03/12/2003	3,2690	0,52%	3,2360	3,2930	3,2280	538.066	1.758.040,54
02/12/2003	3,2520	-1,00%	3,2930	3,3180	3,2360	346.793	1.134.616,64
01/12/2003	3,2850	0,00%	3,3180	3,3180	3,2690	404.141	1.333.275,86
28/11/2003	3,2850	-1,47%	3,3340	3,3500	3,2600	606.089	1.992.688,82
27/11/2003	3,3340	4,09%	3,2190	3,3840	3,2190	962.718	3.192.481,78
26/11/2003	3,2030	1,84%	3,1450	3,2030	3,1450	381.638	1.217.168,40
25/11/2003	3,1450	0,51%	3,1450	3,1780	3,1290	537.549	1.699.290,84
24/11/2003	3,1290	0,26%	3,1450	3,1700	3,1210	275.057	863.663,98
21/11/2003	3,1210	0,00%	3,1120	3,1450	3,1120	207.136	647.139,74
20/11/2003	3,1210	0,29%	3,1290	3,1290	3,0550	937.555	2.916.902,24
19/11/2003	3,1120	-1,05%	3,1120	3,1290	3,0960	1.168.399	3.639.945,08
18/11/2003	3,1450	2,41%	3,0960	3,1870	3,0960	981.931	3.088.528,18
17/11/2003	3,0710	-0,81%	3,0390	3,0880	3,0220	481.405	1.476.671,34
14/11/2003	3,0960	0,26%	3,0880	3,1210	3,0550	263.074	812.112,20
13/11/2003	3,0880	0,00%	3,1120	3,1450	3,0710	330.275	1.033.110,28
12/11/2003	3,0880	-0,26%	3,0960	3,0960	3,0300	231.073	708.251,24
11/11/2003	3,0960	-1,05%	3,1290	3,1450	3,0710	373.058	1.166.337,96
10/11/2003	3,1290	1,33%	3,0960	3,1450	3,0960	251.313	785.712,20
07/11/2003	3,0880	-1,06%	3,1540	3,1540	3,0630	512.290	1.597.619,76
06/11/2003	3,1210	2,70%	3,0710	3,1450	3,0630	1.058.872	3.304.038,44
05/11/2003	3,0390	0,83%	3,0140	3,0710	3,0060	175.302	532.782,60
04/11/2003	3,0140	-1,34%	3,0710	3,1120	3,0140	370.627	1.134.387,56
03/11/2003	3,0550	2,76%	3,0140	3,0630	3,0060	523.267	1.597.215,12
31/10/2003	2,9730	2,84%	2,8910	2,9980	2,8910	360.293	1.064.714,84
30/10/2003	2,8910	1,15%	2,8580	2,9150	2,8420	181.098	521.069,84
29/10/2003	2,8580	0,00%	2,8990	2,9150	2,8420	260.140	748.819,74
27/10/2003	2,8580	-0,83%	2,9150	2,9240	2,8420	110.062	317.955,84
24/10/2003	2,8820	-0,59%	2,8910	2,9240	2,8330	238.931	689.520,94
23/10/2003	2,8990	-3,30%	2,9320	2,9560	2,8820	700.270	2.039.568,54
22/10/2003	2,9980	-1,06%	3,0550	3,0550	2,9810	407.473	1.228.404,82
21/10/2003	3,0300	1,92%	2,9730	3,0630	2,9560	562.156	1.702.625,50
20/10/2003	2,9730	-0,27%	2,9810	3,0220	2,9320	396.907	1.185.103,92
17/10/2003	2,9810	-0,57%	3,0140	3,0550	2,9730	565.654	1.711.122,56
16/10/2003	2,9980	0,84%	2,9980	3,0220	2,9810	827.883	2.486.453,70
15/10/2003	2,9730	1,99%	2,9240	3,0220	2,9240	628.848	1.876.260,34
14/10/2003	2,9150	-0,58%	2,9320	2,9810	2,8910	445.625	1.310.430,50
13/10/2003	2,9320	1,14%	2,9560	3,0220	2,9150	971.868	2.885.581,16
10/10/2003	2,8990	2,33%	2,8580	2,9560	2,8580	1.260.044	3.676.225,18
09/10/2003	2,8330	2,05%	2,7590	2,8990	2,7430	868.745	2.479.045,50
08/10/2003	2,7760	2,44%	2,7180	2,8250	2,7180	610.668	1.703.115,04
07/10/2003	2,7100	-4,34%	2,8330	2,8330	2,6940	582.389	1.608.781,52
06/10/2003	2,8330	0,85%	2,8090	2,8990	2,8090	761.948	2.176.607,30
03/10/2003	2,8090	3,65%	2,7180	2,8090	2,7180	1.123.396	3.135.982,38
02/10/2003	2,7100	6,44%	2,5790	2,7760	2,5540	2.103.804	5.687.089,70
01/10/2003	2,5460	0,99%	2,4960	2,5710	2,4960	453.049	1.150.506,86
30/9/2003	2,5210	0,00%	2,5210	2,5540	2,4880	578.988	1.465.745,68
29/9/2003	2,5210	-1,29%	2,5460	2,5710	2,4880	652.759	1.650.096,72
26/9/2003	2,5540	-3,11%	2,6610	2,6690	2,5380	964.232	2.489.727,44
25/9/2003	2,6360	0,00%	2,6120	2,6940	2,5790	1.622.885	4.293.692,22
24/9/2003	2,6360	4,89%	2,5540	2,6440	2,5540	1.487.057	3.893.125,30
23/9/2003	2,5130	-1,61%	2,4880	2,5790	2,4800	1.638.898	4.153.758,00
22/9/2003	2,5540	-5,20%	2,6770	2,7180	2,5210	1.957.156	5.142.795,76
19/9/2003	2,6940	9,33%	2,5130	2,7180	2,5130	4.070.435	10.857.685,16
18/9/2003	2,4640	2,41%	2,2340	2,5210	2,2090	8.571.220	20.118.282,42
17/9/2003	2,4060	2,43%	2,3490	2,4550	2,3490	21.005.801	41.187.978,22
16/9/2003	2,3490	-0,34%	2,3410	2,3820	2,2750	430.901	1.008.909,60
15/9/2003	2,3570	-7,13%	2,5380	2,5380	2,3410	682.712	1.634.129,14
12/9/2003	2,5380	-3,13%	2,6360	2,6940	2,4960	848.102	2.213.868,10
11/9/2003	2,6200	4,97%	2,5460	2,6440	2,4640	1.239.871	3.195.831,96
10/9/2003	2,4960	4,09%	2,4230	2,5380	2,3490	1.199.902	2.903.131,96
09/9/2003	2,3980	0,67%	2,3980	2,4960	2,3730	893.129	2.174.364,96
08/9/2003	2,3820	-1,00%	2,3820	2,4550	2,3160	943.412	2.239.959,20
05/9/2003	2,4060	-5,50%	2,5790	2,6440	2,3980	1.022.271	2.565.346,00
04/9/2003	2,5460	-5,49%	2,6940	2,7180	2,5380	754.415	1.973.054,48
03/9/2003	2,6940	-1,50%	2,8000	2,8420	2,6770	627.055	1.745.828,40
02/9/2003	2,7350	2,78%	2,6440	2,7920	2,5870	1.045.199	2.818.024,42
01/9/2003	2,6610	-11,24%	2,9980	3,0140	2,6440	793.201	2.257.005,30
29/8/2003	2,9980	-0,53%	3,0710	3,0960	2,9400	921.931	2.791.924,20
28/8/2003	3,0140	-6,37%	3,2280	3,2690	2,9980	1.673.579	5.199.608,20
27/8/2003	3,2190	-5,32%	3,4080	3,4660	3,1450	1.174.214	3.854.440,20
26/8/2003	3,4000	0,98%	3,4080	3,4820	3,3260	787.730	2.696.471,40
25/8/2003	3,3670	3,28%	3,2930	3,4820	3,2600	1.050.152	3.572.699,46
22/8/2003	3,2600	-1,24%	3,3010	3,3260	3,2030	1.223.399	3.994.451,60
21/8/2003	3,3010	-4,07%	3,4660	3,4900	3,2930	1.200.990	4.054.466,00
20/8/2003	3,4410	-0,72%	3,5230	3,5970	3,4080	761.188	2.672.111,20
19/8/2003	3,4660	-4,52%	3,6790	3,7450	3,4330	1.428.550	5.188.538,36
18/8/2003	3,6300	11,35%	3,3420	3,6460	3,3260	871.963	3.017.796,60
14/8/2003	3,2600	1,78%	3,2280	3,2690	3,2030	266.509	865.185,60
13/8/2003	3,2030	1,55%	3,2190	3,2600	3,1870	234.352	744.678,52
12/8/2003	3,1540	0,29%	3,1700	3,2190	3,0630	273.558	832.424,80
11/8/2003	3,1450	4,35%	3,0140	3,2690	3,0140	694.272	2.214.075,00
08/8/2003	3,0140	-4,17%	3,1450	3,2030	2,9980	531.918	1.623.285,92
07/8/2003	3,1450	-6,59%	3,3670	3,4570	3,0880	857.975	2.744.471,70
06/8/2003	3,3670	-4,21%	3,4820	3,5720	3,3420	615.486	2.030.781,40
05/8/2003	3,5150	4,15%	3,4990	3,5480	3,3750	1.399.891	4.873.199,80
04/8/2003	3,3750	11,98%	3,0630	3,4490	3,0630	1.124.192	3.713.620,88
01/8/2003	3,0140	10,89%	2,7670	3,1290	2,7430	1.308.574	3.888.069,44
31/7/2003	2,7180	8,89%	2,5460	2,7670	2,4880	728.547	1.898.153,74
30/7/2003	2,4960	4,79%	2,4060	2,5210	2,4060	606.490	1.503.891,60
29/7/2003	2,3820	3,97%	2,2670	2,3980	2,2580	271.165	634.367,80
28/7/2003	2,2910	0,00%	2,2910	2,3240	2,2670	124.216	285.470,52
25/7/2003	2,2910	-0,35%	2,3080	2,3080	2,2580	183.206	419.101,14
24/7/2003	2,2990	3,28%	2,2260	2,3240	2,2260	238.422	545.973,40
23/7/2003	2,2260	-0,71%	2,3160	2,3570	2,2010	567.979	1.306.788,80
22/7/2003	2,2420	4,18%	2,1520	2,3080	2,1190	394.662	883.561,10
21/7/2003	2,1520	0,42%	2,1430	2,1680	2,1270	150.619	324.461,18
18/7/2003	2,1430	1,13%	2,1190	2,1680	2,1190	199.852	428.490,70
17/7/2003	2,1190	-1,12%	2,1430	2,1430	2,0860	78.297	166.204,00
16/7/2003	2,1430	0,00%	2,1680	2,1680	2,1190	176.130	374.666,84
15/7/2003	2,1430	1,13%	2,1520	2,1680	2,1190	344.165	740.104,60
14/7/2003	2,1190	3,21%	2,0860	2,1270	2,0780	177.970	378.199,42
11/7/2003	2,0530	0,00%	2,0370	2,0610	2,0120	113.010	230.752,60
10/7/2003	2,0530	-1,20%	2,0780	2,0780	2,0370	147.618	304.587,40
09/7/2003	2,0780	-2,30%	2,1190	2,1680	2,0370	484.980	1.008.981,16
08/7/2003	2,1270	-3,36%	2,2010	2,2090	2,0940	356.306	770.842,70
07/7/2003	2,2010	3,48%	2,1520	2,2090	2,1270	354.393	773.992,80
04/7/2003	2,1270	0,00%	2,1520	2,1680	2,1110	174.955	374.886,00
03/7/2003	2,1270	-2,25%	2,2260	2,2260	2,1190	272.763	588.026,10
02/7/2003	2,1760	3,08%	2,1520	2,2260	2,1520	676.064	1.484.220,60
01/7/2003	2,1110	7,10%	1,9710	2,1430	1,9710	817.890	1.667.436,12
30/6/2003	1,9710	-0,40%	1,9790	2,0290	1,9710	1.035.688	2.051.725,54
27/6/2003	1,9790	0,41%	1,9790	1,9960	1,9630	351.547	696.472,20
26/6/2003	1,9710	-1,65%	1,9790	2,0120	1,9710	142.808	285.184,40
25/6/2003	2,0040	1,67%	1,9710	2,0120	1,9710	300.472	599.077,80
24/6/2003	1,9710	0,00%	1,9710	1,9960	1,9380	278.336	548.940,60
23/6/2003	1,9710	-3,24%	2,0370	2,0370	1,9460	374.021	744.758,20
20/6/2003	2,0370	-1,59%	2,0780	2,0940	2,0040	474.192	971.718,60
19/6/2003	2,0700	-0,38%	2,0940	2,2260	2,0290	668.503	1.417.890,80
18/6/2003	2,0780	5,43%	1,9710	2,1430	1,9460	905.344	1.885.452,16
17/6/2003	1,9710	3,03%	1,9380	1,9960	1,9380	435.835	859.183,80
13/6/2003	1,9130	-0,88%	1,8970	1,9380	1,8890	283.564	544.205,00
12/6/2003	1,9300	1,31%	1,9460	2,0040	1,9050	471.001	919.570,60
11/6/2003	1,9050	3,53%	1,8730	1,9380	1,8730	642.226	1.230.960,40
10/6/2003	1,8400	-1,76%	1,8730	1,9380	1,8310	793.500	1.498.799,00
09/6/2003	1,8730	7,09%	1,7660	1,8890	1,7660	1.091.371	2.021.393,60
06/6/2003	1,7490	1,92%	1,7490	1,7740	1,7250	448.256	763.870,60
05/6/2003	1,7160	-1,89%	1,7740	1,7820	1,6420	512.603	893.212,80
04/6/2003	1,7490	1,92%	1,7410	1,8230	1,7250	515.778	910.922,20
03/6/2003	1,7160	5,02%	1,6420	1,7250	1,6340	489.131	831.147,20
02/6/2003	1,6340	3,61%	1,5930	1,6590	1,5930	220.768	359.918,60
30/5/2003	1,5770	0,51%	1,5770	1,6010	1,5690	86.374	136.291,22
29/5/2003	1,5690	-0,51%	1,5770	1,5930	1,5520	91.104	143.206,16
28/5/2003	1,5770	1,61%	1,5930	1,5930	1,5520	109.762	172.622,20
27/5/2003	1,5520	-1,08%	1,5690	1,6010	1,5360	208.376	326.563,74
26/5/2003	1,5690	-0,51%	1,5690	1,5770	1,5690	76.572	120.720,00
23/5/2003	1,5770	-2,05%	1,6010	1,6260	1,5690	56.639	90.240,00
22/5/2003	1,6100	1,07%	1,6010	1,6260	1,5930	100.310	161.117,00
21/5/2003	1,5930	-2,03%	1,6260	1,6420	1,5770	67.043	107.964,68
20/5/2003	1,6260	0,00%	1,6010	1,6260	1,5930	82.456	132.756,72
19/5/2003	1,6260	-1,99%	1,6420	1,6420	1,6010	99.106	,00
16/5/2003	1,6590	3,04%	1,6100	1,6670	1,6100	234.364	384.767,00
15/5/2003	1,6100	0,00%	1,6100	1,6260	1,5770	87.959	141.415,32
14/5/2003	1,6100	0,00%	1,6340	1,6340	1,5930	43.872	70.567,80
13/5/2003	1,6100	0,56%	1,6010	1,6340	1,5930	114.125	184.144,80
12/5/2003	1,6010	0,50%	1,6100	1,6340	1,5930	74.671	120.307,80
09/5/2003	1,5930	1,53%	1,5690	1,6340	1,5520	115.259	184.295,80
08/5/2003	1,5690	-3,51%	1,6100	1,6420	1,5520	118.929	190.270,00
07/5/2003	1,6260	3,63%	1,5690	1,6840	1,5690	549.240	896.994,30
06/5/2003	1,5690	-1,51%	1,5690	1,5930	1,5520	71.084	111.787,88
05/5/2003	1,5930	0,00%	1,5930	1,6340	1,5690	192.393	309.413,80
02/5/2003	1,5930	3,17%	1,5690	1,6260	1,5520	154.731	246.497,00
30/4/2003	1,5440	0,00%	1,5440	1,5520	1,5360	108.452	168.232,40
29/4/2003	1,5440	-2,09%	1,5690	1,5930	1,5360	93.919	146.419,40
24/4/2003	1,5770	0,00%	1,5690	1,5930	1,5520	65.751	103.758,40
23/4/2003	1,5770	1,61%	1,5770	1,6100	1,5520	221.270	351.073,48
22/4/2003	1,5520	-1,08%	1,5520	1,5690	1,5440	58.889	91.902,70
17/4/2003	1,5690	1,10%	1,5520	1,6590	1,5280	356.816	570.007,70
16/4/2003	1,5520	0,52%	1,5520	1,5520	1,5360	162.744	252.474,80
15/4/2003	1,5440	0,00%	1,5520	1,5770	1,5360	267.895	417.125,40
14/4/2003	1,5440	1,05%	1,5190	1,5520	1,5190	259.888	402.866,70
11/4/2003	1,5280	1,66%	1,4950	1,5360	1,4860	96.339	146.889,20
10/4/2003	1,5030	-1,05%	1,5110	1,5190	1,4860	173.628	262.518,20
09/4/2003	1,5190	-1,11%	1,5360	1,5360	1,5030	85.595	131.017,40
08/4/2003	1,5360	-0,52%	1,5280	1,5520	1,4860	144.136	220.777,10
07/4/2003	1,5440	0,52%	1,5930	1,5930	1,5360	360.699	563.083,80
04/4/2003	1,5360	-1,03%	1,5520	1,5690	1,5360	315.924	,00
03/4/2003	1,5520	-1,59%	1,6010	1,6010	1,5440	190.934	,00
02/4/2003	1,5770	4,37%	1,5360	1,5930	1,5360	468.155	731.852,80
01/4/2003	1,5110	3,92%	1,4700	1,5190	1,4700	383.464	576.689,90
31/3/2003	1,4540	-2,15%	1,4370	1,4620	1,4040	245.063	354.463,00
28/3/2003	1,4860	0,00%	1,4860	1,5030	1,4450	195.971	290.159,80
27/3/2003	1,4860	11,65%	1,4370	1,5520	1,4370	890.217	1.331.513,40
26/3/2003	1,3310	1,91%	1,2970	1,3710	1,2970	155.752	208.201,00
24/3/2003	1,3060	-2,46%	1,2650	1,3140	1,2650	28.510	36.857,20
21/3/2003	1,3390	3,88%	1,3140	1,3550	1,3060	90.939	121.532,70
20/3/2003	1,2890	-1,30%	1,2970	1,3310	1,2890	50.256	65.458,30
19/3/2003	1,3060	-1,21%	1,2970	1,3550	1,2970	74.078	97.835,20
18/3/2003	1,3220	6,61%	1,2810	1,3310	1,2810	90.648	118.736,50
17/3/2003	1,2400	-4,39%	1,2320	1,2570	1,2160	73.866	92.016,10
14/3/2003	1,2970	-2,55%	1,3470	1,3470	1,2970	113.545	149.895,90
13/3/2003	1,3310	0,00%	1,3550	1,3550	1,3220	279.528	370.945,20
12/3/2003	1,3310	0,00%	1,3140	1,3310	1,3140	247.265	327.630,20
11/3/2003	1,3310	-0,60%	1,3310	1,3470	1,3060	230.445	304.579,50
07/3/2003	1,3390	-1,76%	1,3630	1,3630	1,3310	65.581	87.876,00
06/3/2003	1,3630	3,10%	1,3220	1,3880	1,3220	146.888	182.150,70
05/3/2003	1,3220	0,61%	1,3140	1,3310	1,3060	72.115	94.926,50
04/3/2003	1,3140	-3,03%	1,3550	1,3550	1,3140	105.070	139.202,40
03/3/2003	1,3550	-1,17%	1,3710	1,3710	1,3550	42.562	55.179,50
28/2/2003	1,3710	1,18%	1,3470	1,4040	1,3470	89.218	122.319,20
27/2/2003	1,3550	0,00%	1,3550	1,3630	1,3470	88.592	119.262,10
26/2/2003	1,3550	0,59%	1,3800	1,3800	1,3310	90.591	121.727,90
25/2/2003	1,3470	-2,95%	1,3880	1,3880	1,3310	182.935	246.213,00
24/2/2003	1,3880	-2,87%	1,4120	1,4120	1,3880	62.866	87.544,60
21/2/2003	1,4290	-1,72%	1,4450	1,4450	1,4120	79.016	112.801,20
20/2/2003	1,4540	0,00%	1,4620	1,4620	1,4450	81.231	118.667,50
19/2/2003	1,4540	1,75%	1,4370	1,4620	1,4290	389.502	568.847,60
18/2/2003	1,4290	3,55%	1,3880	1,4370	1,3880	390.998	558.635,20
17/2/2003	1,3800	0,66%	1,4040	1,4040	1,3800	28.282	39.125,30
14/2/2003	1,3710	-2,35%	1,4120	1,4120	1,3710	78.940	109.212,20
13/2/2003	1,4040	-1,75%	1,3960	1,4290	1,3960	45.255	64.108,10
12/2/2003	1,4290	-1,72%	1,4370	1,4370	1,4290	52.409	74.872,50
11/2/2003	1,4540	2,32%	1,4210	1,4700	1,4210	170.877	249.074,10
10/2/2003	1,4210	-0,56%	1,3960	1,4290	1,3960	62.449	88.421,32
07/2/2003	1,4290	2,95%	1,4040	1,4370	1,4040	152.866	218.074,00
06/2/2003	1,3880	8,35%	1,2810	1,4120	1,2810	220.197	300.990,90
05/2/2003	1,2810	-3,10%	1,2970	1,2970	1,2730	118.854	152.954,70
04/2/2003	1,3220	-3,01%	1,3470	1,3550	1,3060	113.106	149.603,10
03/2/2003	1,3630	-1,80%	1,3880	1,3880	1,3470	71.094	96.086,50
31/1/2003	1,3880	-1,70%	1,3960	1,4040	1,3800	42.276	58.497,20
30/1/2003	1,4120	0,00%	1,4120	1,4370	1,4040	57.543	81.938,90
29/1/2003	1,4120	-0,63%	1,4040	1,4120	1,3880	67.020	93.708,30
28/1/2003	1,4210	-1,11%	1,4620	1,4620	1,4120	47.814	67.220,20
27/1/2003	1,4370	-2,77%	1,4620	1,4620	1,4370	113.545	165.867,70
24/1/2003	1,4780	-0,54%	1,4780	1,4950	1,4620	192.393	285.878,20
23/1/2003	1,4860	2,20%	1,4540	1,5190	1,4540	273.529	405.320,50
22/1/2003	1,4540	0,00%	1,4540	1,4540	1,4290	49.753	72.082,70
21/1/2003	1,4540	0,00%	1,4620	1,4620	1,4370	149.057	217.148,10
20/1/2003	1,4540	2,97%	1,4040	1,4620	1,3960	199.797	289.059,60
17/1/2003	1,4120	-3,95%	1,4620	1,4620	1,4040	159.047	228.474,22
16/1/2003	1,4700	0,55%	1,4700	1,4860	1,4540	230.665	340.865,74
15/1/2003	1,4620	5,33%	1,4370	1,4860	1,4290	556.239	819.076,85
14/1/2003	1,3880	11,22%	1,2650	1,4040	1,2480	269.077	359.750,65
13/1/2003	1,2480	3,40%	1,2070	1,2480	1,1910	60.308	73.927,40
10/1/2003	1,2070	0,00%	1,2480	1,2650	1,2070	64.288	79.693,40
09/1/2003	1,2070	-2,66%	1,2480	1,2650	1,1910	133.696	163.317,20
08/1/2003	1,2400	-1,98%	1,2650	1,2810	1,2320	108.914	135.754,60
07/1/2003	1,2650	-6,64%	1,3960	1,3960	1,2480	386.206	495.131,80
03/1/2003	1,3550	-2,38%	1,3960	1,4040	1,3550	48.967	67.321,50
02/1/2003	1,3880	4,99%	1,3310	1,3960	1,3310	77.960	106.879,60
31/12/2002	1,3220	1,23%	1,3140	1,3310	1,3060	74.192	97.700,80
30/12/2002	1,3060	-4,74%	1,3710	1,3800	1,2970	64.618	86.192,20
27/12/2002	1,3710	2,39%	1,3390	1,3710	1,3310	1.522.597	2.035.601,94
24/12/2002	1,3390	1,29%	1,2970	1,3710	1,2970	113.181	151.307,70
23/12/2002	1,3220	-3,57%	1,3470	1,3550	1,2810	96.877	126.639,40
20/12/2002	1,3710	-0,65%	1,3710	1,3880	1,3550	39.930	54.130,50
19/12/2002	1,3800	-3,43%	1,4290	1,4370	1,3710	56.601	79.374,30
18/12/2002	1,4290	-2,26%	1,4540	1,4540	1,4120	70.367	100.549,00
17/12/2002	1,4620	2,31%	1,4290	1,4700	1,4120	56.407	81.848,30
16/12/2002	1,4290	-0,56%	1,4290	1,4620	1,4290	24.242	34.860,90
13/12/2002	1,4370	-0,55%	1,4210	1,4370	1,4120	39.835	56.899,20
12/12/2002	1,4450	1,12%	1,4540	1,4540	1,3960	43.143	61.312,00
11/12/2002	1,4290	0,00%	1,4540	1,4700	1,4210	68.905	99.922,90
10/12/2002	1,4290	0,00%	1,4290	1,4450	1,4290	76.359	109.528,14
09/12/2002	1,4290	-3,32%	1,4780	1,5030	1,4290	54.851	79.902,60
06/12/2002	1,4780	-7,22%	1,5770	1,5770	1,4780	92.398	140.578,10
05/12/2002	1,5930	-2,51%	1,6340	1,6420	1,5770	71.633	115.294,80
04/12/2002	1,6340	-0,49%	1,6340	1,6590	1,6100	55.677	91.494,40
03/12/2002	1,6420	-1,02%	1,6590	1,6920	1,6260	88.611	146.925,80
02/12/2002	1,6590	3,04%	1,5930	1,6670	1,5930	64.348	106.053,00
29/11/2002	1,6100	-4,39%	1,6590	1,6590	1,6010	109.549	178.303,06
28/11/2002	1,6840	-1,86%	1,7490	1,7490	1,6670	108.644	186.632,00
27/11/2002	1,7160	0,00%	1,6840	1,7160	1,6670	86.322	146.258,40
26/11/2002	1,7160	-2,83%	1,7660	1,7980	1,7080	223.510	388.257,20
25/11/2002	1,7660	6,45%	1,6670	1,7980	1,6590	284.641	491.726,80
22/11/2002	1,6590	-1,48%	1,7080	1,7160	1,6420	104.951	176.758,40
21/11/2002	1,6840	4,60%	1,6260	1,6920	1,6260	108.358	179.590,60
20/11/2002	1,6100	2,61%	1,5520	1,6340	1,5360	173.512	278.334,35
19/11/2002	1,5690	1,10%	1,5520	1,6010	1,5360	122.041	190.981,10
18/11/2002	1,5520	6,16%	1,4700	1,5770	1,4700	252.650	391.309,10
15/11/2002	1,4620	0,00%	1,4700	1,4860	1,4450	113.081	165.828,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%