Συνεχης ενημερωση

ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)

1,5000 €

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
11/10/2004	1,2280	0,00%	1,2190	1,2280	1,2060	29.381	35.763,00
08/10/2004	1,2280	-1,44%	1,2370	1,2370	1,2240	20.079	24.694,00
07/10/2004	1,2460	1,47%	1,2190	1,2460	1,2190	36.237	44.535,00
06/10/2004	1,2280	-0,73%	1,2280	1,2460	1,2190	73.618	90.630,20
05/10/2004	1,2370	0,73%	1,2110	1,2370	1,2110	44.060	53.793,60
04/10/2004	1,2280	-0,73%	1,2240	1,2370	1,2060	23.395	28.505,40
01/10/2004	1,2370	-0,72%	1,2190	1,2460	1,2060	41.966	51.164,60
30/9/2004	1,2460	0,00%	1,2280	1,2460	1,2060	29.997	36.800,20
29/9/2004	1,2460	0,00%	1,2370	1,2460	1,2190	29.285	36.243,00
28/9/2004	1,2460	2,21%	1,2240	1,2460	1,2110	69.486	85.180,40
27/9/2004	1,2190	0,00%	1,2060	1,2190	1,1930	37.719	45.535,40
24/9/2004	1,2190	0,00%	1,1800	1,2190	1,1800	32.653	39.335,78
23/9/2004	1,2190	1,08%	1,1670	1,2190	1,1670	34.436	41.432,00
22/9/2004	1,2060	3,34%	1,1800	1,2190	1,1500	142.608	167.834,80
21/9/2004	1,1670	-0,77%	1,1800	1,1850	1,1500	38.811	45.303,40
20/9/2004	1,1760	0,00%	1,1580	1,1760	1,1320	86.383	99.366,80
17/9/2004	1,1760	-3,53%	1,2110	1,2110	1,1670	84.516	101.028,20
16/9/2004	1,2190	-2,17%	1,2190	1,2540	1,2060	314.588	384.276,70
15/9/2004	1,2460	0,00%	1,2460	1,2460	1,2060	60.053	73.811,60
14/9/2004	1,2460	0,00%	1,2240	1,2460	1,2110	44.092	54.410,20
13/9/2004	1,2460	-0,64%	1,2370	1,2540	1,2190	44.991	55.595,80
10/9/2004	1,2540	0,64%	1,2460	1,2540	1,2190	39.875	49.788,60
09/9/2004	1,2460	-0,64%	1,2240	1,2460	1,2190	47.725	58.810,80
08/9/2004	1,2540	0,00%	1,2240	1,2630	1,2240	28.871	35.922,40
07/9/2004	1,2540	0,64%	1,2460	1,2630	1,2110	33.341	41.427,20
06/9/2004	1,2460	2,21%	1,2370	1,2540	1,2190	52.685	65.052,40
03/9/2004	1,2190	-2,17%	1,2190	1,2370	1,2110	31.378	38.343,80
02/9/2004	1,2460	0,00%	1,2460	1,2460	1,2110	20.306	25.102,00
01/9/2004	1,2460	0,00%	1,2110	1,2630	1,2110	17.764	22.004,00
31/8/2004	1,2460	0,00%	1,2190	1,2460	1,2020	20.466	24.988,40
30/8/2004	1,2460	0,00%	1,2460	1,2460	1,2280	20.272	25.303,80
27/8/2004	1,2460	0,00%	1,2460	1,2720	1,2190	31.217	38.920,40
26/8/2004	1,2460	2,89%	1,2060	1,2460	1,2060	19.532	23.801,20
25/8/2004	1,2110	-0,66%	1,2190	1,2370	1,1930	38.587	46.970,20
24/8/2004	1,2190	-0,73%	1,2370	1,2370	1,2190	5.567	6.836,00
23/8/2004	1,2280	0,33%	1,2240	1,2460	1,2190	35.496	43.846,00
20/8/2004	1,2240	-1,05%	1,2110	1,2460	1,2110	47.694	59.077,20
19/8/2004	1,2370	1,06%	1,2060	1,2460	1,2060	24.587	30.373,00
18/8/2004	1,2240	-3,39%	1,2720	1,2720	1,2020	52.458	64.702,80
17/8/2004	1,2670	-2,39%	1,2720	1,3110	1,2670	34.820	45.027,00
16/8/2004	1,2980	-0,99%	1,2460	1,3150	1,2460	27.870	36.380,80
12/8/2004	1,3110	-1,65%	1,2890	1,3330	1,2890	21.593	28.266,60
11/8/2004	1,3330	0,00%	1,3330	1,3330	1,2890	36.817	48.334,60
10/8/2004	1,3330	0,00%	1,3330	1,3670	1,3110	48.373	65.097,20
09/8/2004	1,3330	1,37%	1,3060	1,3330	1,2980	18.665	24.503,80
06/8/2004	1,3150	-1,94%	1,3060	1,3330	1,2980	46.407	61.032,40
05/8/2004	1,3410	4,77%	1,2800	1,3590	1,2720	57.091	75.063,00
04/8/2004	1,2800	0,63%	1,2280	1,2980	1,2280	25.971	33.052,60
03/8/2004	1,2720	0,00%	1,2720	1,2980	1,2670	30.347	39.071,20
02/8/2004	1,2720	-2,00%	1,2980	1,2980	1,2630	28.189	35.974,80
30/7/2004	1,2980	0,00%	1,2800	1,3060	1,2800	332.241	431.456,00
29/7/2004	1,2980	0,70%	1,3060	1,3150	1,2460	63.692	82.563,40
28/7/2004	1,2890	1,74%	1,3240	1,3410	1,2630	198.031	260.101,80
27/7/2004	1,2670	11,93%	1,1580	1,2800	1,1500	162.338	198.433,20
26/7/2004	1,1320	6,49%	1,0710	1,1320	1,0710	56.829	62.054,30
23/7/2004	1,0630	-2,39%	1,0800	1,0800	1,0360	86.822	91.644,72
22/7/2004	1,0890	-2,68%	1,1060	1,1060	1,0500	221.044	239.194,20
21/7/2004	1,1190	-1,93%	1,1500	1,1580	1,1060	95.297	108.426,00
20/7/2004	1,1410	-3,71%	1,1500	1,1850	1,1320	441.573	515.731,00
19/7/2004	1,1850	-1,74%	1,2060	1,2460	1,1670	237.071	292.044,60
16/7/2004	1,2060	-3,21%	1,2800	1,3060	1,0980	305.918	388.642,40
15/7/2004	1,2460	-4,01%	1,2890	1,2980	1,2370	82.326	104.695,40
14/7/2004	1,2980	-1,96%	1,3110	1,3330	1,2890	59.473	77.815,20
13/7/2004	1,3240	1,38%	1,3330	1,3760	1,3150	373.096	503.958,60
12/7/2004	1,3060	-2,03%	1,3410	1,3850	1,3060	106.462	,00
09/7/2004	1,3330	0,68%	1,3940	1,3980	1,3240	229.248	315.487,00
08/7/2004	1,3240	-0,68%	1,3150	1,3330	1,3060	190.966	253.583,50
07/7/2004	1,3330	1,37%	1,3150	1,3330	1,2980	38.650	50.984,00
06/7/2004	1,3150	-2,88%	1,3410	1,3410	1,3060	23.073	30.496,80
05/7/2004	1,3540	0,97%	1,3330	1,3590	1,3150	12.905	17.185,00
02/7/2004	1,3410	-2,54%	1,3500	1,3760	1,3330	33.438	45.299,80
01/7/2004	1,3760	2,61%	1,3670	1,3940	1,3330	39.650	53.938,60
30/6/2004	1,3410	-6,94%	1,4280	1,4280	1,3330	175.503	238.087,20
29/6/2004	1,4410	-4,06%	1,4110	1,4850	1,4020	56.549	81.738,20
28/6/2004	1,5020	7,13%	1,4020	1,5020	1,4020	24.040	34.831,20
25/6/2004	1,4020	-3,04%	1,4410	1,4410	1,3980	42.483	59.781,40
24/6/2004	1,4460	-0,62%	1,4550	1,4680	1,4410	25.311	36.781,90
23/6/2004	1,4550	-2,28%	1,4890	1,5020	1,4460	39.392	57.867,00
22/6/2004	1,4890	-1,78%	1,5290	1,5290	1,4850	51.524	77.167,80
21/6/2004	1,5160	-1,11%	1,5290	1,5420	1,5110	54.069	82.461,20
18/6/2004	1,5330	0,00%	1,5330	1,5460	1,5240	33.953	51.921,00
17/6/2004	1,5330	-0,84%	1,5330	1,5460	1,5290	16.350	25.115,80
16/6/2004	1,5460	0,85%	1,5330	1,5590	1,5330	28.954	44.907,44
15/6/2004	1,5330	0,00%	1,5290	1,5550	1,5290	20.756	31.852,60
14/6/2004	1,5330	-1,67%	1,5590	1,5590	1,5290	26.613	40.927,00
11/6/2004	1,5590	-0,83%	1,5720	1,5720	1,5420	110.361	172.363,80
10/6/2004	1,5720	1,09%	1,5290	1,5720	1,5290	19.820	30.949,40
09/6/2004	1,5550	0,00%	1,5290	1,5900	1,5290	28.445	44.667,40
08/6/2004	1,5550	-0,83%	1,5550	1,5850	1,5420	70.540	109.842,12
07/6/2004	1,5680	-3,98%	1,6160	1,6330	1,5590	71.994	114.192,00
04/6/2004	1,6330	-3,09%	1,6770	1,6850	1,6290	88.734	147.516,60
03/6/2004	1,6850	0,00%	1,6330	1,6850	1,6330	48.373	81.172,80
02/6/2004	1,6850	0,48%	1,6770	1,6940	1,6720	55.001	92.429,00
01/6/2004	1,6770	2,13%	1,6160	1,6940	1,6160	46.118	76.621,00
28/5/2004	1,6420	1,92%	1,5980	1,6420	1,5980	25.165	41.028,00
27/5/2004	1,6110	1,64%	1,5980	1,6200	1,5900	95.618	153.367,60
26/5/2004	1,5850	0,83%	1,5900	1,6110	1,5850	29.930	47.617,40
25/5/2004	1,5720	-0,32%	1,5900	1,5900	1,5720	22.978	36.203,40
24/5/2004	1,5770	0,32%	1,5680	1,6110	1,5680	51.493	81.898,00
21/5/2004	1,5720	0,83%	1,5770	1,5850	1,5590	65.532	103.081,80
20/5/2004	1,5590	0,26%	1,5550	1,6500	1,5460	101.380	160.455,60
19/5/2004	1,5550	1,70%	1,5240	1,5550	1,5240	164.526	251.734,20
18/5/2004	1,5290	-0,26%	1,5550	1,5550	1,5160	73.960	113.020,40
17/5/2004	1,5330	-2,79%	1,5770	1,5770	1,5160	269.223	414.473,60
14/5/2004	1,5770	-0,82%	1,5900	1,5900	1,5720	38.231	60.500,20
13/5/2004	1,5900	-0,50%	1,5980	1,6110	1,5900	32.249	51.625,76
12/5/2004	1,5980	-0,81%	1,6110	1,6110	1,5900	36.932	58.990,00
11/5/2004	1,6110	-0,31%	1,6110	1,6110	1,6030	59.183	95.236,20
10/5/2004	1,6160	0,00%	1,5850	1,6200	1,5850	28.608	46.161,20
07/5/2004	1,6160	0,00%	1,6160	1,6200	1,5980	23.555	37.997,80
06/5/2004	1,6160	0,00%	1,6160	1,6240	1,6110	34.820	56.352,60
05/5/2004	1,6160	-0,80%	1,6240	1,6460	1,6110	34.627	55.944,00
04/5/2004	1,6290	-1,27%	1,6500	1,6640	1,6110	30.895	50.525,40
03/5/2004	1,6500	0,24%	1,6640	1,6770	1,6500	12.423	20.689,60
30/4/2004	1,6460	-2,31%	1,6590	1,6770	1,6460	81.907	136.955,00
29/4/2004	1,6850	-0,30%	1,6460	1,6900	1,6460	8.558	14.321,00
28/4/2004	1,6900	1,87%	1,6290	1,6940	1,6290	24.231	40.639,40
27/4/2004	1,6590	0,55%	1,6460	1,6770	1,6460	20.079	33.329,40
26/4/2004	1,6500	-1,61%	1,6420	1,6720	1,6420	13.873	22.956,60
23/4/2004	1,6770	-0,47%	1,6850	1,7160	1,6590	80.156	136.112,20
22/4/2004	1,6850	-1,06%	1,6640	1,7120	1,6640	13.034	22.003,40
21/4/2004	1,7030	0,53%	1,6940	1,7200	1,6940	45.203	77.315,40
20/4/2004	1,6940	0,53%	1,7120	1,7160	1,6770	21.688	36.810,80
19/4/2004	1,6850	2,12%	1,6500	1,7120	1,6500	241.930	406.658,00
16/4/2004	1,6500	1,29%	1,6160	1,6500	1,6110	126.257	206.339,00
15/4/2004	1,6290	-1,03%	1,6460	1,6460	1,6290	51.364	84.230,60
14/4/2004	1,6460	-0,24%	1,6590	1,6640	1,6330	20.337	33.561,20
13/4/2004	1,6500	1,60%	1,6240	1,6640	1,6240	9.365	15.470,80
08/4/2004	1,6240	1,31%	1,6030	1,6420	1,5980	24.072	39.018,20
07/4/2004	1,6030	-0,50%	1,5850	1,6030	1,5850	8.923	14.276,08
06/4/2004	1,6110	-0,80%	1,6160	1,6420	1,6030	14.256	23.080,00
05/4/2004	1,6240	2,14%	1,5850	1,6330	1,5850	19.983	32.233,60
02/4/2004	1,5900	-0,81%	1,6160	1,6160	1,5900	20.926	33.624,92
01/4/2004	1,6030	0,00%	1,5980	1,6160	1,5980	18.631	29.960,60
31/3/2004	1,6030	-0,80%	1,6160	1,6720	1,6030	33.604	54.615,90
30/3/2004	1,6160	-1,04%	1,6160	1,7120	1,5980	190.077	312.971,76
29/3/2004	1,6330	0,55%	1,6290	1,6420	1,5980	18.889	30.584,20
26/3/2004	1,6240	-0,31%	1,6030	1,6290	1,5850	13.674	22.107,60
24/3/2004	1,6290	0,00%	1,6290	1,6290	1,5900	30.605	49.142,00
23/3/2004	1,6290	3,63%	1,5720	1,6290	1,5680	44.607	70.985,20
22/3/2004	1,5720	-3,74%	1,5850	1,5980	1,5550	98.227	154.067,20
19/3/2004	1,6330	-0,55%	1,6030	1,6330	1,5850	38.685	61.980,60
18/3/2004	1,6420	0,55%	1,6240	1,6500	1,6160	13.000	21.301,80
17/3/2004	1,6330	0,25%	1,6420	1,6500	1,5980	21.013	34.257,60
16/3/2004	1,6290	1,12%	1,6160	1,6460	1,6030	34.145	55.337,40
15/3/2004	1,6110	-0,31%	1,6160	1,6420	1,6030	90.309	146.604,80
12/3/2004	1,6160	0,31%	1,6110	1,6460	1,5720	77.338	124.399,40
11/3/2004	1,6110	-2,36%	1,6330	1,6330	1,5770	133.726	214.115,60
10/3/2004	1,6500	1,04%	1,6330	1,6770	1,6330	7.784	12.939,40
09/3/2004	1,6330	-3,60%	1,6460	1,6900	1,6330	21.916	36.098,80
08/3/2004	1,6940	-1,51%	1,7380	1,7460	1,6590	31.990	55.219,20
05/3/2004	1,7200	0,23%	1,7160	1,7380	1,7030	51.590	88.635,80
04/3/2004	1,7160	2,33%	1,6330	1,7160	1,6330	36.817	62.103,40
03/3/2004	1,6770	0,30%	1,6720	1,6940	1,6330	21.947	36.459,00
02/3/2004	1,6720	-2,56%	1,7160	1,7160	1,6640	51.399	86.014,40
01/3/2004	1,7160	1,84%	1,6850	1,7200	1,6240	111.687	187.114,04
27/2/2004	1,6850	0,48%	1,6590	1,7160	1,6590	43.643	73.719,80
26/2/2004	1,6770	2,13%	1,6330	1,6850	1,6240	21.659	36.031,60
25/2/2004	1,6420	-0,24%	1,6460	1,6460	1,5850	221.707	359.965,16
24/2/2004	1,6460	-6,21%	1,7200	1,7380	1,6460	106.996	179.421,40
20/2/2004	1,7550	-1,96%	1,7380	1,7900	1,7330	31.840	55.766,00
19/2/2004	1,7900	-0,72%	1,7720	1,8070	1,7550	87.957	156.688,20
18/2/2004	1,8030	-0,22%	1,7720	1,8340	1,7720	48.981	87.939,80
17/2/2004	1,8070	0,00%	1,7810	1,8340	1,7810	20.079	36.123,60
16/2/2004	1,8070	-2,38%	1,8600	1,8600	1,8030	13.901	25.367,40
13/2/2004	1,8510	-0,70%	1,8160	1,8600	1,8160	7.981	14.733,80
12/2/2004	1,8640	2,64%	1,8160	1,8680	1,7980	50.820	94.175,20
11/2/2004	1,8160	1,45%	1,7770	1,8160	1,7590	12.615	22.524,40
10/2/2004	1,7900	-0,94%	1,7770	1,8030	1,7380	64.470	,00
09/2/2004	1,8070	-1,90%	1,8250	1,8420	1,8030	15.515	28.288,62
06/2/2004	1,8420	-1,18%	1,8600	1,8860	1,8160	138.168	254.353,40
05/2/2004	1,8640	0,00%	1,8420	1,8770	1,8340	20.796	38.528,00
04/2/2004	1,8640	0,00%	1,8420	1,8860	1,8160	47.436	87.588,40
03/2/2004	1,8640	-1,17%	1,8770	1,8770	1,8600	34.985	65.309,86
02/2/2004	1,8860	1,18%	1,8640	1,9030	1,8640	96.874	183.287,40
30/1/2004	1,8640	-0,69%	1,8640	1,8860	1,8600	43.769	81.968,00
29/1/2004	1,8770	-0,48%	1,8640	1,8770	1,8420	60.282	112.431,58
28/1/2004	1,8860	-0,42%	1,8940	1,9290	1,8600	48.468	91.473,20
27/1/2004	1,8940	0,42%	1,8420	1,9200	1,8420	32.502	61.416,20
26/1/2004	1,8860	-1,36%	1,9120	1,9200	1,8860	39.202	74.334,60
23/1/2004	1,9120	0,26%	1,8680	1,9290	1,8680	39.100	74.598,40
22/1/2004	1,9070	-1,14%	1,8940	1,9380	1,8860	114.880	219.676,40
21/1/2004	1,9290	2,28%	1,8860	1,9290	1,8640	104.020	198.235,80
20/1/2004	1,8860	-2,23%	1,9200	1,9200	1,8680	106.172	200.712,40
19/1/2004	1,9290	0,47%	1,8770	1,9380	1,8770	88.443	169.606,60
16/1/2004	1,9200	-0,47%	1,9200	1,9380	1,9070	93.366	179.250,20
15/1/2004	1,9290	-1,33%	1,9730	1,9900	1,9200	202.728	395.690,20
14/1/2004	1,9550	1,82%	1,9120	1,9730	1,9030	122.718	236.888,00
13/1/2004	1,9200	3,00%	1,8420	1,9290	1,8420	196.038	375.280,40
12/1/2004	1,8640	1,64%	1,8340	1,8680	1,8070	143.991	267.315,60
09/1/2004	1,8340	-0,43%	1,8640	1,8860	1,8160	204.596	380.557,00
08/1/2004	1,8420	8,74%	1,7380	1,8600	1,7380	334.817	606.432,00
07/1/2004	1,6940	0,24%	1,6330	1,7120	1,6330	70.354	119.035,00
05/1/2004	1,6900	0,30%	1,6850	1,7120	1,6770	113.673	192.257,60
02/1/2004	1,6850	5,12%	1,6030	1,7030	1,6030	357.767	580.761,20
31/12/2003	1,6030	1,14%	1,5850	1,6110	1,5850	259.696	416.338,80
30/12/2003	1,5850	-0,31%	1,5900	1,6110	1,5720	78.562	125.269,40
29/12/2003	1,5900	0,82%	1,5680	1,5980	1,5680	82.519	130.218,40
24/12/2003	1,5770	0,00%	1,5720	1,5850	1,5720	6.595	10.424,40
23/12/2003	1,5770	-1,31%	1,5900	1,6160	1,5770	37.269	,00
22/12/2003	1,5980	-1,11%	1,5720	1,6160	1,5720	55.225	88.668,00
19/12/2003	1,6160	0,31%	1,5900	1,6160	1,5900	11.100	,00
18/12/2003	1,6110	0,81%	1,5720	1,6160	1,5720	13.095	20.953,00
17/12/2003	1,5980	0,00%	1,5590	1,6110	1,5590	69.612	111.083,96
16/12/2003	1,5980	-1,60%	1,5980	1,6110	1,5850	52.888	84.270,02
15/12/2003	1,6240	0,00%	1,6240	1,6420	1,5850	89.729	144.725,40
12/12/2003	1,6240	-1,34%	1,6460	1,6460	1,6160	9.507	15.593,10
11/12/2003	1,6460	0,00%	1,6460	1,6640	1,6420	41.484	68.688,40
10/12/2003	1,6460	0,80%	1,6240	1,6720	1,6240	68.581	113.185,00
09/12/2003	1,6330	1,37%	1,5980	1,6330	1,5980	38.392	62.369,20
08/12/2003	1,6110	0,50%	1,5850	1,6160	1,5850	186.542	297.227,60
05/12/2003	1,6030	0,31%	1,5900	1,6290	1,5900	40.003	64.336,60
04/12/2003	1,5980	0,82%	1,5850	1,5980	1,5850	34.726	55.357,80
03/12/2003	1,5850	0,51%	1,5770	1,5850	1,5680	33.141	52.287,76
02/12/2003	1,5770	0,32%	1,5590	1,5850	1,5590	113.256	178.793,40
01/12/2003	1,5720	-0,82%	1,5590	1,6110	1,5590	143.026	226.230,20
28/11/2003	1,5850	1,67%	1,5590	1,5900	1,5590	28.353	44.666,60
27/11/2003	1,5590	-0,57%	1,6030	1,6030	1,5590	20.145	31.986,20
26/11/2003	1,5680	-1,07%	1,5850	1,5900	1,5680	23.365	36.803,40
25/11/2003	1,5850	1,08%	1,5770	1,6290	1,5590	80.326	127.704,58
24/11/2003	1,5680	-0,25%	1,5720	1,5770	1,5460	158.510	247.563,40
21/11/2003	1,5720	0,00%	1,5720	1,5850	1,5460	54.391	84.747,20
20/11/2003	1,5720	-1,93%	1,6110	1,6110	1,5680	44.509	70.780,40
19/11/2003	1,6030	-1,84%	1,6330	1,6330	1,6030	22.946	37.069,00
18/11/2003	1,6330	0,25%	1,6290	1,6460	1,6160	23.012	37.582,60
17/11/2003	1,6290	-1,81%	1,6590	1,6590	1,6290	71.670	118.226,80
14/11/2003	1,6590	-0,30%	1,6460	1,6640	1,6420	78.912	130.877,80
13/11/2003	1,6640	0,00%	1,6770	1,6770	1,6640	26.938	45.094,80
12/11/2003	1,6640	-0,48%	1,6460	1,6640	1,6460	19.212	31.940,00
11/11/2003	1,6720	0,00%	1,6460	1,6850	1,6460	29.511	49.446,00
10/11/2003	1,6720	0,48%	1,6640	1,6770	1,6640	64.715	107.878,08
07/11/2003	1,6640	0,00%	1,6640	1,6770	1,6590	27.513	45.892,60
06/11/2003	1,6640	1,09%	1,6460	1,6640	1,6330	39.004	64.593,20
05/11/2003	1,6460	0,00%	1,6640	1,6640	1,6290	12.742	20.935,00
04/11/2003	1,6460	-0,24%	1,6640	1,6770	1,6460	38.042	63.110,60
03/11/2003	1,6500	1,60%	1,6460	1,6720	1,6290	110.963	183.141,12
31/10/2003	1,6240	0,00%	1,6420	1,6420	1,6160	18.777	30.567,10
30/10/2003	1,6240	0,00%	1,6240	1,6330	1,6160	5.278	8.552,20
29/10/2003	1,6240	0,00%	1,6500	1,6500	1,6110	24.105	39.171,40
27/10/2003	1,6240	-0,31%	1,6330	1,6460	1,6160	143.055	234.923,60
24/10/2003	1,6290	1,62%	1,6030	1,6420	1,6030	39.518	64.231,00
23/10/2003	1,6030	-2,61%	1,6160	1,6290	1,5980	58.060	93.326,38
22/10/2003	1,6460	-1,85%	1,6900	1,6900	1,6420	25.037	41.458,80
21/10/2003	1,6770	0,78%	1,6500	1,6900	1,6500	63.111	105.857,60
20/10/2003	1,6640	0,00%	1,6240	1,6720	1,6240	53.625	89.434,28
17/10/2003	1,6640	2,46%	1,6160	1,6720	1,6160	32.859	53.971,80
16/10/2003	1,6240	-2,40%	1,6640	1,6640	1,6160	66.555	108.756,40
15/10/2003	1,6640	0,00%	1,6640	1,6940	1,6460	36.626	61.416,20
14/10/2003	1,6640	-3,03%	1,7120	1,7120	1,6640	43.738	73.715,80
13/10/2003	1,7160	0,00%	1,7330	1,7460	1,7120	102.096	175.950,40
10/10/2003	1,7160	1,30%	1,7120	1,7640	1,7120	164.881	286.579,00
09/10/2003	1,6940	2,11%	1,6720	1,7120	1,6590	156.096	263.828,80
08/10/2003	1,6590	3,49%	1,5900	1,6770	1,5850	339.980	551.519,56
07/10/2003	1,6030	1,14%	1,5900	1,6160	1,5850	202.206	325.331,66
06/10/2003	1,5850	1,93%	1,5550	1,5980	1,5550	310.919	492.245,20
03/10/2003	1,5550	0,84%	1,5420	1,5720	1,5420	169.579	262.963,00
02/10/2003	1,5420	0,00%	1,5460	1,5770	1,5330	108.492	168.526,40
01/10/2003	1,5420	-0,26%	1,5420	1,5460	1,5330	39.202	60.479,60
30/9/2003	1,5460	-0,83%	1,5550	1,5550	1,5330	72.252	111.751,20
29/9/2003	1,5590	-0,83%	1,5720	1,5720	1,5460	82.905	129.688,20
26/9/2003	1,5720	0,26%	1,5590	1,5770	1,5550	50.899	79.352,40
25/9/2003	1,5680	0,58%	1,5680	1,5850	1,5330	118.182	184.576,40
24/9/2003	1,5590	1,96%	1,5290	1,6160	1,5290	122.653	193.107,80
23/9/2003	1,5290	-1,92%	1,5460	1,5550	1,5240	66.965	103.068,18
22/9/2003	1,5590	0,84%	1,5290	1,5770	1,5290	266.489	413.564,32
19/9/2003	1,5460	-0,58%	1,5720	1,5770	1,5290	141.134	218.643,40
18/9/2003	1,5550	-2,20%	1,5900	1,5900	1,5460	144.383	225.161,96
17/9/2003	1,5900	-0,50%	1,6460	1,6720	1,5850	49.884	81.878,20
16/9/2003	1,5980	-1,11%	1,6160	1,6160	1,5770	113.233	180.729,32
15/9/2003	1,6160	-1,82%	1,6420	1,6500	1,6110	45.669	74.193,60
12/9/2003	1,6460	-1,08%	1,6850	1,6850	1,6160	57.774	95.419,16
11/9/2003	1,6640	3,81%	1,6460	1,6940	1,6110	223.261	364.227,88
10/9/2003	1,6030	-3,67%	1,6500	1,6500	1,5590	292.139	467.988,20
09/9/2003	1,6640	-5,40%	1,7900	1,7900	1,6290	143.380	247.188,80
08/9/2003	1,7590	-5,43%	1,8600	1,8860	1,6770	125.469	227.552,64
05/9/2003	1,8600	-1,80%	1,8940	1,8940	1,8510	57.348	106.949,00
04/9/2003	1,8940	1,61%	1,8640	1,9030	1,8420	65.944	122.962,60
03/9/2003	1,8640	-1,17%	1,8860	1,9120	1,8600	76.470	144.077,00
02/9/2003	1,8860	-2,68%	1,9470	1,9470	1,8770	39.067	74.486,60
01/9/2003	1,9380	-3,05%	2,0250	2,0250	1,9290	23.297	46.302,00
29/8/2003	1,9990	-0,84%	2,0510	2,0510	1,9470	119.693	235.483,60
28/8/2003	2,0160	-1,08%	2,0380	2,0430	1,9900	93.815	191.004,40
27/8/2003	2,0380	-0,63%	2,0510	2,0640	2,0340	24.940	51.062,40
26/8/2003	2,0510	0,00%	2,0770	2,0950	2,0380	66.685	137.271,20
25/8/2003	2,0510	0,64%	2,0210	2,0690	2,0210	62.149	127.340,20
22/8/2003	2,0380	-3,09%	1,9290	2,1120	1,9290	131.535	271.928,60
21/8/2003	2,1030	1,89%	2,1120	2,1120	2,0640	27.422	57.360,20
20/8/2003	2,0640	-1,05%	2,0820	2,0820	2,0560	17.374	35.955,20
19/8/2003	2,0860	0,19%	2,0820	2,1120	2,0690	53.745	112.538,80
18/8/2003	2,0820	2,16%	2,0990	2,1120	2,0510	44.991	93.172,80
14/8/2003	2,0380	0,84%	2,0160	2,0560	2,0160	24.005	48.887,20
13/8/2003	2,0210	1,56%	1,9900	2,0340	1,9900	25.454	50.788,60
12/8/2003	1,9900	-2,36%	2,0380	2,0380	1,9730	75.270	133.172,22
11/8/2003	2,0380	-0,88%	2,0770	2,1120	2,0340	43.362	88.656,42
08/8/2003	2,0560	-1,25%	2,0950	2,0950	2,0510	33.695	69.750,00
07/8/2003	2,0820	-1,84%	2,1210	2,1430	2,0690	34.726	72.893,60
06/8/2003	2,1210	-1,39%	2,1340	2,1640	2,1030	62.285	132.706,98
05/8/2003	2,1510	0,80%	2,1730	2,1730	2,1030	112.347	241.217,06
04/8/2003	2,1340	7,24%	2,0160	2,1690	2,0080	235.134	491.514,08
01/8/2003	1,9900	0,00%	1,9290	2,0210	1,9290	143.075	285.408,76

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.%