Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

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
30/4/2004	4,4900	-1,54%	4,5600	4,5600	4,4900	77.319	348.788,20
29/4/2004	4,5600	-0,65%	4,5700	4,5800	4,5500	82.608	377.531,00
28/4/2004	4,5900	0,22%	4,5500	4,6200	4,5500	62.536	287.347,88
27/4/2004	4,5800	0,00%	4,5700	4,5900	4,5400	37.317	170.770,22
26/4/2004	4,5800	0,66%	4,6100	4,6100	4,5400	38.482	176.134,62
23/4/2004	4,5500	0,22%	4,5900	4,6100	4,5500	137.271	629.059,98
22/4/2004	4,5400	0,00%	4,5500	4,5800	4,5300	77.867	354.313,12
21/4/2004	4,5400	0,22%	4,5300	4,5700	4,5000	46.461	210.540,00
20/4/2004	4,5300	0,44%	4,4900	4,5600	4,4800	27.556	124.566,62
19/4/2004	4,5100	-1,53%	4,5800	4,5900	4,5100	17.036	77.085,60
16/4/2004	4,5800	1,78%	4,4900	4,5800	4,4900	24.164	110.237,50
15/4/2004	4,5000	0,00%	4,5000	4,5600	4,4900	40.936	184.563,20
14/4/2004	4,5000	-1,75%	4,5600	4,5600	4,4900	32.513	147.257,68
13/4/2004	4,5800	0,66%	4,5700	4,5800	4,5400	194.430	888.469,20
08/4/2004	4,5500	0,00%	4,6100	4,6100	4,5400	38.814	176.470,52
07/4/2004	4,5500	0,89%	4,5000	4,5500	4,5000	7.348	33.254,70
06/4/2004	4,5100	-0,66%	4,5500	4,5900	4,4800	164.008	741.772,48
05/4/2004	4,5400	-0,44%	4,5400	4,5900	4,5300	50.971	231.699,54
02/4/2004	4,5600	-0,65%	4,5900	4,6600	4,5500	93.094	429.993,90
01/4/2004	4,5900	1,10%	4,5300	4,5900	4,4900	237.728	1.081.200,78
31/3/2004	4,5400	1,34%	4,3700	4,5400	4,3700	18.188	81.777,12
30/3/2004	4,4800	-0,22%	4,5000	4,5100	4,4100	26.654	119.608,96
29/3/2004	4,4900	2,98%	4,3800	4,4900	4,3300	36.426	161.338,60
26/3/2004	4,3600	0,46%	4,3700	4,4100	4,3500	41.331	180.479,00
24/3/2004	4,3400	0,70%	4,3300	4,3500	4,2900	29.058	125.818,20
23/3/2004	4,3100	3,11%	4,1900	4,3100	4,1800	13.957	59.153,32
22/3/2004	4,1800	-4,13%	4,2900	4,3400	4,1700	73.280	310.421,16
19/3/2004	4,3600	-0,46%	4,3800	4,3800	4,3100	33.352	144.920,50
18/3/2004	4,3800	-1,35%	4,4400	4,4400	4,3600	21.194	93.204,96
17/3/2004	4,4400	0,00%	4,4400	4,4700	4,4100	52.196	231.697,28
16/3/2004	4,4400	0,00%	4,4700	4,4700	4,3600	67.425	297.256,80
15/3/2004	4,4400	-1,55%	4,5100	4,5500	4,4100	44.326	197.334,40
12/3/2004	4,5100	0,22%	4,4600	4,5500	4,4600	54.015	243.407,74
11/3/2004	4,5000	-3,85%	4,6400	4,6400	4,4700	177.964	803.072,32
10/3/2004	4,6800	-1,27%	4,6800	4,7200	4,6500	26.979	126.444,12
09/3/2004	4,7400	-1,25%	4,7400	4,8000	4,7000	30.090	142.539,66
08/3/2004	4,8000	0,00%	4,9000	4,9600	4,7900	30.508	148.225,12
05/3/2004	4,8000	0,00%	4,8100	4,9200	4,7800	62.738	303.306,30
04/3/2004	4,8000	1,27%	4,7500	4,8100	4,7500	42.974	205.880,64
03/3/2004	4,7400	-0,84%	4,7700	4,8000	4,7100	243.277	1.148.007,06
02/3/2004	4,7800	0,21%	4,7700	4,8200	4,7200	37.481	179.749,60
01/3/2004	4,7700	0,42%	4,7500	4,8600	4,7500	121.748	586.168,36
27/2/2004	4,7500	2,37%	4,6400	4,7500	4,6400	151.169	709.882,80
26/2/2004	4,6400	1,31%	4,5800	4,6600	4,5600	26.799	124.028,10
25/2/2004	4,5800	2,69%	4,4900	4,6000	4,4500	168.809	766.534,82
24/2/2004	4,4600	-2,19%	4,5300	4,5300	4,4600	21.553	96.681,28
20/2/2004	4,5600	-1,30%	4,5500	4,5900	4,5500	13.615	62.188,40
19/2/2004	4,6200	0,00%	4,6000	4,6400	4,5700	18.051	82.980,52
18/2/2004	4,6200	-0,86%	4,6600	4,6800	4,6100	28.964	134.584,64
17/2/2004	4,6600	0,22%	4,6500	4,6600	4,5700	94.465	435.394,00
16/2/2004	4,6500	0,22%	4,5700	4,6800	4,5700	9.509	44.151,58
13/2/2004	4,6400	1,31%	4,5500	4,6500	4,5400	110.858	510.525,56
12/2/2004	4,5800	0,88%	4,6000	4,6400	4,5500	55.184	253.026,96
11/2/2004	4,5400	0,67%	4,6500	4,6500	4,5300	78.181	355.230,40
10/2/2004	4,5100	-0,66%	4,5000	4,5500	4,4600	53.220	,00
09/2/2004	4,5400	-1,30%	4,6200	4,6200	4,5100	47.277	216.182,58
06/2/2004	4,6000	-0,43%	4,7000	4,7000	4,5900	50.788	234.909,34
05/2/2004	4,6200	0,43%	4,6000	4,6600	4,5900	51.736	238.924,80
04/2/2004	4,6000	-0,22%	4,5700	4,7100	4,5700	9.175	42.520,10
03/2/2004	4,6100	-2,12%	4,6800	4,7100	4,5900	33.166	153.799,60
02/2/2004	4,7100	0,00%	4,7200	4,8100	4,6600	44.251	209.763,12
30/1/2004	4,7100	0,86%	4,6800	4,8000	4,6800	50.510	240.137,60
29/1/2004	4,6700	-0,43%	4,6700	4,6900	4,5700	68.800	318.768,38
28/1/2004	4,6900	-1,88%	4,6800	4,7700	4,6800	53.013	250.493,78
27/1/2004	4,7800	1,27%	4,7100	4,7800	4,7000	42.089	199.660,34
26/1/2004	4,7200	-1,87%	4,8100	4,8100	4,6900	52.937	252.122,26
23/1/2004	4,8100	1,91%	4,7400	4,8200	4,7200	42.483	203.817,20
22/1/2004	4,7200	-0,42%	4,7700	4,8600	4,7100	68.449	327.233,82
21/1/2004	4,7400	3,95%	4,5600	4,7600	4,5500	74.896	349.875,72
20/1/2004	4,5600	-2,56%	4,6600	4,6800	4,5500	80.790	372.484,42
19/1/2004	4,6800	-0,64%	4,7700	4,8000	4,6600	55.586	263.942,26
16/1/2004	4,7100	-0,84%	4,6100	4,7700	4,6100	69.111	327.297,44
15/1/2004	4,7500	4,17%	4,5600	4,8000	4,5600	283.447	1.339.720,76
14/1/2004	4,5600	1,79%	4,4700	4,5900	4,4600	151.219	687.877,46
13/1/2004	4,4800	0,90%	4,4500	4,5100	4,4500	145.966	653.818,88
12/1/2004	4,4400	-0,22%	4,4100	4,4400	4,3800	24.364	107.387,60
09/1/2004	4,4500	0,00%	4,4100	4,4700	4,4100	77.521	345.026,94
08/1/2004	4,4500	-0,45%	4,4700	4,5000	4,4400	46.920	208.919,42
07/1/2004	4,4700	0,22%	4,4700	4,5800	4,4400	114.696	515.499,68
05/1/2004	4,4600	0,00%	4,4700	4,5300	4,4300	49.513	221.004,56
02/1/2004	4,4600	1,83%	4,3600	4,4700	4,3500	40.884	180.785,24
31/12/2003	4,3800	0,00%	4,3800	4,3800	4,3500	36.778	160.751,40
30/12/2003	4,3800	0,46%	4,3600	4,4000	4,3100	21.657	94.503,20
29/12/2003	4,3600	0,69%	4,3700	4,3700	4,3100	10.500	45.514,90
24/12/2003	4,3300	0,93%	4,3300	4,3400	4,3000	13.393	57.874,40
23/12/2003	4,2900	-1,15%	4,3400	4,3400	4,2900	22.458	,00
22/12/2003	4,3400	-0,91%	4,3800	4,3800	4,3400	17.488	76.333,96
19/12/2003	4,3800	0,69%	4,3000	4,3800	4,3000	25.976	,00
18/12/2003	4,3500	0,46%	4,3300	4,3500	4,3100	13.921	60.352,76
17/12/2003	4,3300	-1,14%	4,3700	4,3800	4,2500	19.227	82.968,14
16/12/2003	4,3800	-1,35%	4,4400	4,4400	4,3800	100.580	445.567,28
15/12/2003	4,4400	0,91%	4,4400	4,4800	4,4100	86.821	385.874,90
12/12/2003	4,4000	-0,68%	4,4100	4,4400	4,4000	18.549	81.973,44
11/12/2003	4,4300	0,45%	4,4000	4,4400	4,3900	96.573	426.624,18
10/12/2003	4,4100	-0,45%	4,3900	4,4400	4,3900	16.462	72.723,64
09/12/2003	4,4300	0,45%	4,4100	4,4600	4,4100	213.627	946.796,22
08/12/2003	4,4100	-1,12%	4,4500	4,4600	4,3900	77.507	343.223,80
05/12/2003	4,4600	0,68%	4,4400	4,5400	4,3900	110.979	496.862,38
04/12/2003	4,4300	1,84%	4,3500	4,4300	4,3300	628.753	2.736.398,00
03/12/2003	4,3500	2,11%	4,2600	4,3600	4,2600	213.636	921.036,94
02/12/2003	4,2600	1,19%	4,2100	4,3100	4,2100	77.752	331.842,14
01/12/2003	4,2100	2,93%	4,1900	4,2500	4,0900	353.426	1.457.443,22
28/11/2003	4,0900	0,00%	4,0900	4,2100	4,0800	304.879	1.257.621,00
27/11/2003	4,0900	-0,24%	4,1100	4,1600	4,0700	109.840	450.427,16
26/11/2003	4,1000	1,23%	4,0600	4,1000	4,0500	116.238	470.813,60
25/11/2003	4,0500	0,00%	4,0600	4,0700	3,9900	155.210	627.944,52
24/11/2003	4,0500	0,00%	4,1000	4,1000	4,0400	50.119	203.518,78
21/11/2003	4,0500	0,50%	4,0000	4,0800	4,0000	17.753	71.754,40
20/11/2003	4,0300	-1,95%	4,1000	4,1100	4,0100	10.739	43.611,60
19/11/2003	4,1100	-1,91%	4,0700	4,1800	4,0700	139.067	573.594,32
18/11/2003	4,1900	0,24%	4,1500	4,2100	4,1400	3.570	14.898,40
17/11/2003	4,1800	-2,11%	4,2100	4,2400	4,1500	18.152	76.076,64
14/11/2003	4,2700	0,47%	4,1900	4,2700	4,1900	31.438	133.437,60
13/11/2003	4,2500	-1,39%	4,3400	4,3500	4,2500	11.013	47.452,40
12/11/2003	4,3100	0,00%	4,2700	4,3300	4,2300	88.213	379.883,30
11/11/2003	4,3100	-0,92%	4,3400	4,3700	4,2900	46.121	200.373,66
10/11/2003	4,3500	-0,23%	4,3300	4,3700	4,3100	19.623	85.221,40
07/11/2003	4,3600	-0,68%	4,3800	4,4300	4,3600	16.080	70.515,40
06/11/2003	4,3900	0,23%	4,3600	4,4000	4,3000	28.030	122.511,16
05/11/2003	4,3800	0,92%	4,2900	4,3900	4,2700	19.504	84.509,52
04/11/2003	4,3400	-0,23%	4,3900	4,4300	4,3000	29.388	127.962,44
03/11/2003	4,3500	1,16%	4,2600	4,3700	4,2600	47.780	206.350,84
31/10/2003	4,3000	0,94%	4,2600	4,3100	4,2300	12.682	54.224,96
30/10/2003	4,2600	1,43%	4,2000	4,2800	4,1700	13.570	57.094,40
29/10/2003	4,2000	0,72%	4,1800	4,2100	4,1700	6.970	29.181,60
27/10/2003	4,1700	0,48%	4,1600	4,1700	4,1500	9.667	40.119,26
24/10/2003	4,1500	-0,95%	4,1800	4,1800	4,1000	46.130	191.382,88
23/10/2003	4,1900	-2,10%	4,1700	4,2000	4,1600	13.463	56.191,44
22/10/2003	4,2800	0,23%	4,3100	4,3500	4,2300	72.999	314.262,60
21/10/2003	4,2700	4,15%	4,1000	4,2700	4,0600	67.017	281.319,88
20/10/2003	4,1000	0,24%	4,0700	4,1100	4,0500	13.755	56.355,94
17/10/2003	4,0900	0,74%	4,1000	4,1000	4,0500	10.107	41.288,96
16/10/2003	4,0600	-1,69%	4,0900	4,1700	4,0500	74.311	307.975,76
15/10/2003	4,1300	0,00%	4,1300	4,1600	4,1100	21.412	88.686,58
14/10/2003	4,1300	-0,24%	4,1300	4,1700	4,1000	24.813	102.497,60
13/10/2003	4,1400	-0,72%	4,1600	4,1600	4,1300	10.931	45.246,44
10/10/2003	4,1700	2,46%	4,0600	4,2300	4,0600	91.266	380.883,62
09/10/2003	4,0700	0,49%	4,0500	4,0900	3,9900	23.010	93.146,36
08/10/2003	4,0500	2,79%	3,9400	4,1300	3,9400	41.441	167.074,40
07/10/2003	3,9400	-2,96%	4,0300	4,0300	3,9200	33.738	133.851,16
06/10/2003	4,0600	3,57%	3,9200	4,0900	3,9200	88.110	355.863,26
03/10/2003	3,9200	3,16%	3,8000	3,9400	3,8000	63.917	245.436,20
02/10/2003	3,8000	3,26%	3,6900	3,8000	3,6900	67.141	253.228,44
01/10/2003	3,6800	1,38%	3,6200	3,7200	3,6200	24.375	89.264,80
30/9/2003	3,6300	-1,36%	3,6700	3,7200	3,5900	97.534	354.946,04
29/9/2003	3,6800	0,00%	3,6800	3,6800	3,6700	2.038	7.499,20
26/9/2003	3,6800	-0,27%	3,7600	3,7600	3,6400	24.544	89.960,94
25/9/2003	3,6900	-1,07%	3,7000	3,7300	3,6500	42.952	158.168,80
24/9/2003	3,7300	0,27%	3,7900	3,7900	3,7200	34.370	128.805,42
23/9/2003	3,7200	-0,27%	3,6800	3,7600	3,6400	54.948	202.731,90
22/9/2003	3,7300	-0,27%	3,7000	3,7900	3,6600	39.467	145.580,62
19/9/2003	3,7400	1,08%	3,7500	3,9000	3,6600	101.368	381.512,90
18/9/2003	3,7000	-3,90%	3,7900	3,8200	3,6800	64.429	241.486,76
17/9/2003	3,8500	1,58%	3,8500	3,9200	3,7300	147.562	569.422,56
16/9/2003	3,7900	-3,81%	3,9200	3,9200	3,7300	107.347	407.456,82
15/9/2003	3,9400	-3,67%	3,9500	4,0700	3,9300	34.273	135.983,32
12/9/2003	4,0900	-1,21%	4,0900	4,1600	4,0700	15.351	63.076,64
11/9/2003	4,1400	0,24%	4,1100	4,2300	4,1100	67.262	280.181,80
10/9/2003	4,1300	-0,24%	4,1100	4,1500	3,9300	89.866	363.517,28
09/9/2003	4,1400	0,00%	4,1400	4,2000	4,0000	113.515	469.789,92
08/9/2003	4,1400	-5,26%	4,3700	4,3700	4,0700	112.651	474.755,52
05/9/2003	4,3700	0,69%	4,3800	4,4000	4,3300	16.518	72.049,60
04/9/2003	4,3400	-1,14%	4,4400	4,4400	4,3100	43.138	188.114,02
03/9/2003	4,3900	0,23%	4,4000	4,4900	4,3600	129.418	573.248,52
02/9/2003	4,3800	1,15%	4,3300	4,4100	4,2100	95.516	412.671,08
01/9/2003	4,3300	-2,70%	4,4900	4,5500	4,3000	103.299	461.328,80
29/8/2003	4,4500	0,23%	4,4900	4,5600	4,4300	138.636	621.147,60
28/8/2003	4,4400	-1,11%	4,5500	4,5700	4,4300	78.794	353.486,38
27/8/2003	4,4900	-1,32%	4,6000	4,6000	4,4800	125.171	567.801,64
26/8/2003	4,5500	-1,52%	4,6900	4,7100	4,4900	196.799	907.782,50
25/8/2003	4,6200	-2,12%	4,7200	4,8900	4,5900	148.963	704.209,24
22/8/2003	4,7200	3,74%	4,5500	4,7600	4,5300	508.837	2.320.430,70
21/8/2003	4,5500	2,25%	4,4900	4,5600	4,4400	123.855	556.735,10
20/8/2003	4,4500	-0,45%	4,4700	4,5500	4,4400	70.294	313.517,46
19/8/2003	4,4700	0,22%	4,4600	4,5900	4,3800	172.386	777.401,48
18/8/2003	4,4600	2,76%	4,4700	4,4700	4,3700	90.326	399.759,28
14/8/2003	4,3400	-0,91%	4,3700	4,4300	4,3300	58.870	257.624,16
13/8/2003	4,3800	4,04%	4,2900	4,4400	4,2400	81.056	353.567,54
12/8/2003	4,2100	0,48%	4,1900	4,3000	4,1100	71.803	255.455,58
11/8/2003	4,1900	-3,23%	4,3300	4,4900	4,1700	319.252	1.346.837,64
08/8/2003	4,3300	0,46%	4,4300	4,4300	4,2600	104.233	450.655,16
07/8/2003	4,3100	-2,71%	4,4300	4,4700	4,2800	381.056	1.650.443,16
06/8/2003	4,4300	0,68%	4,3100	4,5700	4,3100	258.868	1.157.117,58
05/8/2003	4,4000	2,09%	4,3800	4,4300	4,2800	163.301	711.724,02
04/8/2003	4,3100	3,86%	4,3100	4,3700	4,2900	188.814	817.799,70
01/8/2003	4,1500	5,60%	3,9300	4,2300	3,9300	315.761	1.315.267,88
31/7/2003	3,9300	6,50%	3,6900	3,9500	3,6900	302.567	1.165.505,66
30/7/2003	3,6900	0,27%	3,7700	3,8000	3,6400	41.567	153.547,50
29/7/2003	3,6800	0,82%	3,6500	3,7000	3,6000	26.447	97.149,98
28/7/2003	3,6500	-1,08%	3,7800	3,7800	3,6400	46.550	171.409,12
25/7/2003	3,6900	-1,60%	3,7500	3,7500	3,6000	82.637	303.005,30
24/7/2003	3,7500	-1,83%	3,7700	3,8300	3,7000	148.651	558.897,20
23/7/2003	3,8200	-0,78%	3,8800	3,8800	3,8000	86.557	335.337,12
22/7/2003	3,8500	-0,52%	3,9000	3,9500	3,8400	98.086	380.881,82
21/7/2003	3,8700	4,59%	3,8700	3,8800	3,7300	174.880	667.985,94
18/7/2003	3,7000	0,82%	3,6800	3,8000	3,6800	90.036	338.453,28
17/7/2003	3,6700	-1,61%	3,7300	3,7300	3,6300	33.921	124.579,12
16/7/2003	3,7300	1,36%	3,7200	3,7500	3,6700	46.972	174.642,36
15/7/2003	3,6800	4,55%	3,5500	3,6900	3,5500	240.767	879.674,12
14/7/2003	3,5200	0,86%	3,6200	3,6200	3,5000	25.729	91.457,34
11/7/2003	3,4900	-0,29%	3,4800	3,5600	3,4800	12.051	42.389,92
10/7/2003	3,5000	-1,13%	3,5500	3,5600	3,4900	42.110	148.474,50
09/7/2003	3,5400	-2,21%	3,5900	3,6000	3,5400	20.263	72.319,78
08/7/2003	3,6200	-0,82%	3,6800	3,6800	3,5800	57.573	209.959,92
07/7/2003	3,6500	1,96%	3,6500	3,7000	3,6000	28.470	103.971,00
04/7/2003	3,5800	-1,10%	3,6600	3,6600	3,5500	11.739	42.174,00
03/7/2003	3,6200	-0,55%	3,6400	3,7000	3,5500	33.514	121.166,14
02/7/2003	3,6400	2,82%	3,4700	3,6500	3,4700	51.231	183.645,20
01/7/2003	3,5400	-2,21%	3,6200	3,6200	3,4400	10.275	36.011,40
30/6/2003	3,6200	-3,47%	3,6200	3,6300	3,4300	60.684	213.218,12
27/6/2003	3,7500	0,54%	3,7600	3,8000	3,7300	173.079	651.320,44
26/6/2003	3,7300	1,91%	3,6600	3,7600	3,6600	7.970	29.652,30
25/6/2003	3,6600	0,55%	3,7800	3,7800	3,6300	110.287	404.915,34
24/6/2003	3,6400	-0,82%	3,7200	3,7200	3,5700	96.030	348.437,92
23/6/2003	3,6700	0,00%	3,6500	3,7400	3,6500	5.844	21.626,80
20/6/2003	3,6700	-2,65%	3,7600	3,8200	3,6300	62.475	231.521,78
19/6/2003	3,7700	-1,82%	3,8300	3,8300	3,7500	26.247	99.702,28
18/6/2003	3,8400	0,26%	3,7900	3,9500	3,7900	61.396	237.698,96
17/6/2003	3,8300	0,79%	3,8400	3,9200	3,7900	159.246	607.050,92
13/6/2003	3,8000	-0,78%	3,8300	3,9300	3,7700	23.205	88.935,78
12/6/2003	3,8300	1,86%	3,8000	3,8900	3,7800	79.797	306.424,36
11/6/2003	3,7600	2,73%	3,6800	3,7700	3,6500	69.399	258.715,10
10/6/2003	3,6600	0,55%	3,6500	3,6900	3,6400	7.101	25.984,08
09/6/2003	3,6400	0,55%	3,7000	3,7000	3,6200	41.277	150.995,60
06/6/2003	3,6200	1,69%	3,5700	3,6300	3,5700	27.731	99.849,22
05/6/2003	3,5600	-1,66%	3,6300	3,6800	3,5400	64.539	233.733,96
04/6/2003	3,6200	0,56%	3,6000	3,6900	3,5900	58.933	214.637,62
03/6/2003	3,6000	-1,10%	3,6400	3,6400	3,5700	5.253	18.946,94
02/6/2003	3,6400	2,25%	3,5800	3,6400	3,5700	9.723	34.991,68
30/5/2003	3,5600	-0,28%	3,5500	3,6000	3,4400	23.695	82.701,00
29/5/2003	3,5700	-0,28%	3,5500	3,6400	3,5300	14.572	51.777,38
28/5/2003	3,5800	-0,28%	3,6500	3,6500	3,5500	41.158	147.406,28
27/5/2003	3,5900	-1,64%	3,5700	3,6000	3,5300	12.214	43.746,10
26/5/2003	3,6500	-1,08%	3,7600	3,7600	3,6300	3.226	11.832,76
23/5/2003	3,6900	0,27%	3,6300	3,6900	3,5700	21.338	77.236,40
22/5/2003	3,6800	-1,34%	3,7500	3,7500	3,6600	8.638	31.856,40
21/5/2003	3,7300	-2,36%	3,8200	3,8200	3,7000	17.245	64.593,76
20/5/2003	3,8200	1,60%	3,7000	3,8900	3,6900	98.722	378.035,98
19/5/2003	3,7600	4,74%	3,5600	3,8700	3,5500	56.001	,00
16/5/2003	3,5900	1,13%	3,5500	3,6000	3,5500	8.400	30.160,70
15/5/2003	3,5500	0,00%	3,5600	3,6200	3,5500	18.448	65.897,36
14/5/2003	3,5500	2,90%	3,4500	3,5500	3,4500	22.413	79.198,88
13/5/2003	3,4500	0,29%	3,4600	3,5000	3,4400	38.327	133.179,04
12/5/2003	3,4400	-0,86%	3,4600	3,5000	3,4300	17.910	62.090,76
09/5/2003	3,4700	-1,98%	3,4600	3,5500	3,4600	9.913	34.679,44
08/5/2003	3,5400	-0,84%	3,5700	3,5800	3,4600	24.730	87.410,80
07/5/2003	3,5700	0,56%	3,4200	3,6300	3,4200	32.192	114.887,14
06/5/2003	3,5500	0,57%	3,5300	3,5800	3,4500	59.393	210.567,40
05/5/2003	3,5300	2,02%	3,5400	3,6000	3,5200	38.812	137.621,32
02/5/2003	3,4600	3,59%	3,3800	3,5300	3,3800	39.571	136.072,20
30/4/2003	3,3400	0,60%	3,3200	3,3800	3,2900	69.987	232.714,48
29/4/2003	3,3200	2,47%	3,2400	3,3800	3,2400	20.967	69.225,60
24/4/2003	3,2400	-0,92%	3,2300	3,2700	3,2200	12.533	40.649,80
23/4/2003	3,2700	-0,30%	3,2800	3,3300	3,2600	30.135	99.245,46
22/4/2003	3,2800	2,18%	3,0700	3,2900	3,0700	9.006	28.983,74
17/4/2003	3,2100	-0,31%	3,2100	3,2600	3,1600	15.038	48.042,74
16/4/2003	3,2200	-2,13%	3,2900	3,3800	3,2100	13.290	43.362,20
15/4/2003	3,2900	-0,90%	3,3800	3,4000	3,2800	37.764	125.930,84
14/4/2003	3,3200	0,30%	3,3200	3,3300	3,2400	34.713	114.172,88
11/4/2003	3,3100	-0,30%	3,2700	3,3200	3,2400	21.405	69.693,26
10/4/2003	3,3200	0,91%	3,3100	3,3500	3,2900	25.534	84.607,40
09/4/2003	3,2900	1,86%	3,2400	3,3100	3,1600	32.499	105.892,44
08/4/2003	3,2300	0,00%	3,1100	3,2400	3,1100	28.905	91.907,44
07/4/2003	3,2300	4,53%	3,1300	3,2500	3,1300	57.379	183.481,24
04/4/2003	3,0900	2,32%	3,1100	3,1300	3,0500	17.614	,00
03/4/2003	3,0200	0,33%	3,1100	3,1100	2,9600	7.754	,00
02/4/2003	3,0100	4,88%	2,8800	3,0100	2,8800	16.805	49.619,82
01/4/2003	2,8700	2,14%	2,8200	2,8700	2,8100	12.057	34.120,48
31/3/2003	2,8100	-4,42%	2,9100	2,9200	2,8100	17.836	50.461,74
28/3/2003	2,9400	-2,65%	2,9900	2,9900	2,9300	21.998	62.641,40
27/3/2003	3,0200	-3,21%	3,0400	3,0900	3,0100	13.880	42.173,48
26/3/2003	3,1200	-1,27%	3,2200	3,2200	3,0600	39.189	122.289,52
24/3/2003	3,1600	1,28%	3,0300	3,1800	2,9400	15.858	49.788,84
21/3/2003	3,1200	1,96%	3,0100	3,1700	3,0100	36.776	97.209,76
20/3/2003	3,0600	2,34%	3,0200	3,0600	2,9700	32.529	98.305,58
19/3/2003	2,9900	2,05%	2,9200	3,0200	2,9200	46.467	138.987,24
18/3/2003	2,9300	3,90%	2,8200	2,9500	2,8200	76.823	224.132,48
17/3/2003	2,8200	-1,40%	2,8200	2,8500	2,7600	18.826	52.687,66
14/3/2003	2,8600	-0,35%	2,8900	2,9500	2,8500	48.856	141.085,78
13/3/2003	2,8700	3,24%	2,7800	2,9100	2,7800	10.280	29.029,74
12/3/2003	2,7800	0,00%	2,7800	2,8300	2,7200	28.070	77.612,06
11/3/2003	2,7800	-5,12%	2,8700	2,8700	2,7700	57.314	161.152,94
07/3/2003	2,9300	-0,68%	2,9300	2,9600	2,7800	39.021	112.119,04
06/3/2003	2,9500	-0,67%	2,9700	2,9900	2,9400	54.499	146.188,64
05/3/2003	2,9700	0,00%	2,9700	3,0500	2,9600	13.795	41.114,62
04/3/2003	2,9700	-2,94%	3,1100	3,1100	2,9600	12.830	38.504,14
03/3/2003	3,0600	0,00%	3,1400	3,2300	3,0600	52.957	161.695,22
28/2/2003	3,0600	0,66%	3,0600	3,1100	3,0100	122.854	372.140,28
27/2/2003	3,0400	3,40%	2,9600	3,0700	2,9400	53.473	161.612,90
26/2/2003	2,9400	-1,34%	2,9300	2,9600	2,8600	15.642	45.496,40
25/2/2003	2,9800	-1,65%	2,9900	2,9900	2,8900	30.926	90.732,00
24/2/2003	3,0300	-1,62%	2,9600	3,0900	2,9600	7.484	22.398,20
21/2/2003	3,0800	1,32%	3,0500	3,1100	3,0400	14.430	44.110,78
20/2/2003	3,0400	1,00%	3,0100	3,0500	3,0100	1.562	4.746,36
19/2/2003	3,0100	-1,95%	3,0800	3,0800	3,0100	17.079	52.132,04
18/2/2003	3,0700	0,66%	3,0500	3,0800	3,0400	11.846	36.259,46
17/2/2003	3,0500	0,33%	3,1200	3,1300	2,9900	9.063	27.530,00
14/2/2003	3,0400	0,00%	3,0400	3,0400	3,0100	2.988	9.025,12
13/2/2003	3,0400	0,00%	2,9900	3,0700	2,9700	13.182	39.384,90
12/2/2003	3,0400	0,00%	3,0500	3,0500	2,9900	3.111	9.353,30

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.%