Συνεχης ενημερωση

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,2180 €

0,0140 (1,16%)

Άνοιγμα 1,2200
Υψηλό 1,2340
Χαμηλό 1,2020

Όγκος 29.486
Τζίρος 35.787 €
Πράξεις 64

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/3/2004	1,1200	-4,27%	1,1600	1,1600	1,0900	44.249	49.435,30
18/3/2004	1,1700	-3,31%	1,2200	1,2200	1,0900	84.422	96.485,90
17/3/2004	1,2100	0,83%	1,2000	1,2300	1,1900	70.079	84.429,40
16/3/2004	1,2000	-1,64%	1,2100	1,2500	1,1800	47.297	57.135,70
15/3/2004	1,2200	-6,15%	1,2900	1,3100	1,1800	67.502	82.458,20
12/3/2004	1,3000	-0,76%	1,2800	1,3100	1,2600	47.337	60.882,20
11/3/2004	1,3100	-5,76%	1,3200	1,3400	1,2900	50.673	66.649,90
10/3/2004	1,3900	-3,47%	1,4300	1,4300	1,3700	36.618	51.135,00
09/3/2004	1,4400	-3,36%	1,4500	1,4900	1,4300	22.806	33.233,60
08/3/2004	1,4900	1,36%	1,5100	1,5200	1,4300	37.668	55.916,00
05/3/2004	1,4700	2,08%	1,4500	1,5300	1,4200	104.779	153.981,50
04/3/2004	1,4400	3,60%	1,4200	1,4600	1,3900	57.953	82.985,20
03/3/2004	1,3900	-1,42%	1,3800	1,4000	1,3500	47.485	65.196,80
02/3/2004	1,4100	-3,42%	1,4700	1,4800	1,3900	23.745	33.843,10
01/3/2004	1,4600	-0,68%	1,4800	1,5000	1,4500	24.124	35.583,20
27/2/2004	1,4700	0,00%	1,4700	1,5200	1,4600	43.110	64.278,30
26/2/2004	1,4700	0,68%	1,4500	1,4800	1,4500	38.507	56.417,80
25/2/2004	1,4600	-2,67%	1,5000	1,5200	1,4400	35.910	52.888,60
24/2/2004	1,5000	-5,66%	1,5900	1,6100	1,4900	18.119	27.840,20
20/2/2004	1,5900	0,63%	1,5900	1,6100	1,5500	24.280	38.315,60
19/2/2004	1,5800	-5,39%	1,6700	1,6700	1,5600	44.800	72.031,00
18/2/2004	1,6700	1,21%	1,6300	1,6800	1,6300	29.498	49.037,80
17/2/2004	1,6500	-2,37%	1,6900	1,7100	1,6500	32.562	54.807,40
16/2/2004	1,6900	2,42%	1,6500	1,7400	1,6500	153.243	260.828,30
13/2/2004	1,6500	0,61%	1,6200	1,6700	1,6200	33.681	55.563,70
12/2/2004	1,6400	1,86%	1,6000	1,6400	1,6000	22.714	37.018,90
11/2/2004	1,6100	-0,62%	1,6100	1,6300	1,6000	19.198	31.132,50
10/2/2004	1,6200	2,53%	1,5800	1,6300	1,5700	36.298	,00
09/2/2004	1,5800	-4,24%	1,6500	1,6900	1,5800	15.734	25.732,20
06/2/2004	1,6500	-2,37%	1,6900	1,7100	1,6300	28.675	47.781,90
05/2/2004	1,6900	0,60%	1,6600	1,7000	1,6500	23.852	40.108,10
04/2/2004	1,6800	-0,59%	1,6800	1,7200	1,6400	27.320	45.900,90
03/2/2004	1,6900	-0,59%	1,7000	1,7300	1,6600	52.491	89.004,60
02/2/2004	1,7000	-3,41%	1,7600	1,7700	1,6900	35.531	61.458,80
30/1/2004	1,7600	0,00%	1,7700	1,7900	1,7200	48.444	85.409,50
29/1/2004	1,7600	2,33%	1,7100	1,8200	1,6900	121.020	215.409,00
28/1/2004	1,7200	5,52%	1,6500	1,8200	1,6400	162.812	281.621,90
27/1/2004	1,6300	3,16%	1,6100	1,6600	1,6100	59.811	97.915,20
26/1/2004	1,5800	-4,82%	1,6400	1,6800	1,5800	43.118	70.024,00
23/1/2004	1,6600	-1,78%	1,6800	1,7200	1,6500	39.574	66.636,70
22/1/2004	1,6900	-1,17%	1,7300	1,7300	1,6600	59.184	100.340,50
21/1/2004	1,7100	0,59%	1,7000	1,7500	1,6800	52.040	89.781,10
20/1/2004	1,7000	-4,49%	1,7500	1,7800	1,7000	79.968	138.323,20
19/1/2004	1,7800	0,00%	1,7800	1,8100	1,7600	55.704	99.541,00
16/1/2004	1,7800	0,00%	1,7800	1,8400	1,7600	58.065	104.666,70
15/1/2004	1,7800	-3,26%	1,8100	1,8400	1,7600	79.928	144.175,10
14/1/2004	1,8400	0,00%	1,8400	1,8800	1,8000	89.584	164.685,80
13/1/2004	1,8400	1,10%	1,8200	1,8800	1,8200	90.947	168.890,90
12/1/2004	1,8200	2,25%	1,7700	1,8400	1,7400	49.211	88.343,40
09/1/2004	1,7800	-2,20%	1,8400	1,8700	1,7800	143.346	260.525,50
08/1/2004	1,8200	3,41%	1,8000	1,8700	1,7600	228.288	418.329,40
07/1/2004	1,7600	2,92%	1,7200	1,7900	1,7000	133.645	233.884,60
05/1/2004	1,7100	0,59%	1,7100	1,7400	1,6900	41.304	70.956,40
02/1/2004	1,7000	4,29%	1,6400	1,7400	1,6300	135.723	229.547,60
31/12/2003	1,6300	0,00%	1,6200	1,6500	1,6100	32.670	53.302,50
30/12/2003	1,6300	1,87%	1,6000	1,6400	1,6000	65.157	105.727,40
29/12/2003	1,6000	3,23%	1,5500	1,6100	1,5400	55.688	87.560,90
24/12/2003	1,5500	1,31%	1,4900	1,5600	1,4800	19.997	30.682,20
23/12/2003	1,5300	-1,29%	1,5700	1,5900	1,5100	65.624	,00
22/12/2003	1,5500	-4,91%	1,6300	1,6700	1,5200	35.958	57.703,00
19/12/2003	1,6300	3,82%	1,5900	1,6300	1,5800	25.411	,00
18/12/2003	1,5700	1,29%	1,5700	1,5800	1,5500	50.354	79.020,60
17/12/2003	1,5500	-3,13%	1,6000	1,6200	1,5400	47.537	75.117,00
16/12/2003	1,6000	-3,03%	1,6200	1,6500	1,5800	27.900	44.692,30
15/12/2003	1,6500	0,00%	1,6700	1,6800	1,6000	51.321	84.247,80
12/12/2003	1,6500	0,00%	1,6500	1,6800	1,6100	34.772	57.426,40
11/12/2003	1,6500	-4,07%	1,7200	1,7300	1,6200	56.075	93.106,80
10/12/2003	1,7200	-5,49%	1,7900	1,7900	1,7100	27.169	47.647,80
09/12/2003	1,8200	-0,55%	1,8300	1,8700	1,7900	31.456	57.352,00
08/12/2003	1,8300	1,10%	1,8300	1,8400	1,7800	15.842	28.832,70
05/12/2003	1,8100	0,00%	1,8100	1,8700	1,7800	147.250	268.857,30
04/12/2003	1,8100	-3,21%	1,8700	1,8900	1,8000	82.656	153.813,90
03/12/2003	1,8700	6,25%	1,8000	1,8900	1,7900	209.230	384.054,80
02/12/2003	1,7600	7,98%	1,6400	1,7700	1,6400	120.820	207.475,30
01/12/2003	1,6300	-0,61%	1,6600	1,6600	1,6100	25.343	41.529,30
28/11/2003	1,6400	-1,80%	1,7000	1,7000	1,6000	36.338	59.580,00
27/11/2003	1,6700	0,00%	1,6700	1,7000	1,6000	77.722	128.387,00
26/11/2003	1,6700	-2,34%	1,7000	1,7200	1,6300	56.047	92.872,90
25/11/2003	1,7100	-1,72%	1,7300	1,7700	1,7100	33.513	57.934,00
24/11/2003	1,7400	-1,69%	1,7700	1,7800	1,7300	41.065	71.935,00
21/11/2003	1,7700	-0,56%	1,8000	1,8000	1,7600	25.111	44.429,40
20/11/2003	1,7800	0,00%	1,8200	1,8400	1,7300	34.860	61.715,40
19/11/2003	1,7800	-2,20%	1,7900	1,8000	1,7500	36.418	64.474,20
18/11/2003	1,8200	-1,62%	1,8500	1,8500	1,7600	50.082	90.091,50
17/11/2003	1,8500	-2,63%	1,8400	1,8600	1,7900	43.242	78.891,60
14/11/2003	1,9000	-0,52%	1,9000	1,9000	1,8600	29.586	55.880,20
13/11/2003	1,9100	1,06%	1,9200	1,9300	1,8400	150.458	282.853,90
12/11/2003	1,8900	-1,56%	1,8200	1,9400	1,8200	20.816	39.364,20
11/11/2003	1,9200	-1,54%	1,9400	1,9600	1,8800	44.489	85.259,80
10/11/2003	1,9500	-2,01%	1,9600	2,0000	1,9000	70.311	136.265,60
07/11/2003	1,9900	-1,49%	2,0200	2,0400	1,9500	44.788	89.482,40
06/11/2003	2,0200	0,50%	1,9800	2,0300	1,9600	51.560	103.266,60
05/11/2003	2,0100	-0,50%	2,0400	2,0400	1,9700	33.741	67.732,40
04/11/2003	2,0200	0,50%	2,0100	2,0400	1,9900	43.662	87.759,90
03/11/2003	2,0100	5,24%	1,9100	2,0100	1,9100	83.036	164.544,10
31/10/2003	1,9100	0,00%	1,8800	1,9500	1,8600	61.868	117.780,70
30/10/2003	1,9100	1,06%	1,8900	1,9400	1,8800	56.435	107.834,80
29/10/2003	1,8900	-1,56%	1,9700	1,9700	1,8700	63.307	121.394,60
27/10/2003	1,9200	-4,00%	2,0300	2,0300	1,9100	31.264	61.104,70
24/10/2003	2,0000	-0,99%	2,0000	2,0500	1,9600	33.134	66.112,90
23/10/2003	2,0200	-3,81%	2,0200	2,0600	1,9900	44.101	88.881,00
22/10/2003	2,1000	-1,87%	2,1500	2,1500	2,0700	60.462	127.497,90
21/10/2003	2,1400	0,47%	2,1600	2,1600	2,1000	45.280	96.510,10
20/10/2003	2,1300	-0,93%	2,1700	2,1700	2,1200	47.225	101.524,00
17/10/2003	2,1500	1,90%	2,1300	2,2200	2,1000	81.258	175.984,30
16/10/2003	2,1100	-2,31%	2,1300	2,1300	2,0900	35.399	74.728,80
15/10/2003	2,1600	-1,37%	2,1400	2,1800	2,1000	79.268	169.310,90
14/10/2003	2,1900	-2,67%	2,2600	2,3100	2,1500	119.050	266.092,90
13/10/2003	2,2500	9,76%	2,0400	2,2700	2,0400	370.552	802.542,50
10/10/2003	2,0500	1,49%	2,0500	2,1000	2,0200	89.497	185.087,50
09/10/2003	2,0200	-0,49%	2,0600	2,0600	1,9800	23.733	48.116,80
08/10/2003	2,0300	1,50%	2,0100	2,0400	1,9800	50.262	101.025,40
07/10/2003	2,0000	-3,85%	2,0700	2,1000	1,9700	22.782	45.880,90
06/10/2003	2,0800	0,97%	2,0700	2,1000	2,0100	59.699	123.281,00
03/10/2003	2,0600	3,52%	2,0000	2,0700	1,9600	60.043	121.090,10
02/10/2003	1,9900	4,74%	1,9200	2,0000	1,8900	43.410	84.933,70
01/10/2003	1,9000	-5,94%	2,0200	2,0300	1,9000	38.488	75.336,90
30/9/2003	2,0200	-2,42%	2,0400	2,0700	1,9800	36.358	73.514,10
29/9/2003	2,0700	-0,96%	2,0900	2,1000	1,9900	54.605	111.941,30
26/9/2003	2,0900	-3,69%	2,1800	2,1900	2,0500	35.032	73.202,30
25/9/2003	2,1700	-4,82%	2,2500	2,2500	2,1200	68.513	148.234,60
24/9/2003	2,2800	-1,72%	2,3000	2,3200	2,2600	19.969	45.653,20
23/9/2003	2,3200	1,75%	2,2300	2,3400	2,1600	46.766	104.841,80
22/9/2003	2,2800	-1,72%	2,2700	2,2900	2,1800	25.323	56.672,30
19/9/2003	2,3200	2,20%	2,2900	2,3500	2,2100	67.814	155.547,90
18/9/2003	2,2700	-3,40%	2,3300	2,4300	2,1900	317.493	730.186,80
17/9/2003	2,3500	-1,67%	2,4000	2,4000	2,3000	49.882	117.160,20
16/9/2003	2,3900	-2,05%	2,4400	2,4400	2,3200	31.835	75.648,00
15/9/2003	2,4400	2,09%	2,4000	2,4600	2,3300	59.471	143.188,10
12/9/2003	2,3900	3,46%	2,3000	2,4000	2,3000	83.895	197.506,60
11/9/2003	2,3100	6,45%	2,1300	2,3200	2,1300	73.707	164.152,10
10/9/2003	2,1700	-1,36%	2,1600	2,1800	2,0200	57.394	120.492,10
09/9/2003	2,2000	-1,79%	2,2200	2,2400	2,1900	15.542	34.415,50
08/9/2003	2,2400	-1,32%	2,2900	2,2900	2,1700	54.257	121.381,60
05/9/2003	2,2700	0,44%	2,3000	2,3000	2,1500	104.411	230.223,10
04/9/2003	2,2600	-3,83%	2,4000	2,4000	2,1500	68.273	153.673,20
03/9/2003	2,3500	-3,29%	2,4400	2,4400	2,3100	56.726	135.295,40
02/9/2003	2,4300	-7,60%	2,7000	2,7000	2,4100	65.316	162.112,70
01/9/2003	2,6300	-6,41%	2,8100	2,8100	2,6100	12.366	33.363,80
29/8/2003	2,8100	-0,71%	2,8100	2,8300	2,7400	20.536	57.320,10
28/8/2003	2,8300	5,20%	2,7000	2,8700	2,7000	95.062	266.826,20
27/8/2003	2,6900	-1,82%	2,7300	2,7300	2,6400	20.916	56.194,20
26/8/2003	2,7400	-2,84%	2,8600	2,8600	2,6200	63.766	172.826,20
25/8/2003	2,8200	-2,42%	2,9100	2,9100	2,7500	38.495	108.181,80
22/8/2003	2,8900	-2,36%	2,9500	2,9600	2,8300	49.423	142.985,70
21/8/2003	2,9600	2,07%	2,9300	2,9600	2,8500	41.432	120.877,90
20/8/2003	2,9000	-0,68%	2,9100	2,9300	2,8400	27.568	79.522,80
19/8/2003	2,9200	1,74%	2,9100	3,0000	2,8600	74.845	220.416,60
18/8/2003	2,8700	0,35%	2,9000	2,9200	2,8100	28.827	81.958,60
14/8/2003	2,8600	1,06%	2,8500	2,8600	2,8300	7.092	20.211,20
13/8/2003	2,8300	-0,35%	2,8200	2,9200	2,8000	28.311	79.828,38
12/8/2003	2,8400	-4,05%	2,9700	2,9700	2,8000	28.100	79.524,10
11/8/2003	2,9600	-1,00%	2,9300	3,0000	2,9000	26.841	78.946,80
08/8/2003	2,9900	0,00%	3,0400	3,0400	2,9600	51.141	153.166,00
07/8/2003	2,9900	2,05%	2,9300	3,1400	2,9200	123.809	372.071,30
06/8/2003	2,9300	-1,35%	2,9600	2,9700	2,8900	51.253	147.224,60
05/8/2003	2,9700	2,77%	2,8900	2,9900	2,8500	122.738	360.452,20
04/8/2003	2,8900	-2,03%	2,9500	2,9700	2,8500	70.031	204.734,60
01/8/2003	2,9500	2,08%	2,8500	3,0000	2,8000	246.843	712.090,80
31/7/2003	2,8900	-3,34%	2,9900	2,9900	2,8600	11.838	34.801,00
30/7/2003	2,9900	0,00%	2,9900	3,0000	2,9200	30.125	89.653,20
29/7/2003	2,9900	-0,33%	2,9300	2,9900	2,9200	26.821	79.207,80
28/7/2003	3,0000	0,00%	3,0600	3,0600	2,9500	77.031	230.595,90
25/7/2003	3,0000	-1,96%	3,0000	3,0200	2,9100	90.983	271.574,40
24/7/2003	3,0600	1,32%	3,0800	3,0800	2,9200	39.566	119.165,80
23/7/2003	3,0200	5,23%	2,8700	3,1000	2,8700	68.633	207.362,40
22/7/2003	2,8700	3,24%	2,7800	2,9800	2,7100	57.314	164.476,20
21/7/2003	2,7800	-2,46%	2,8400	2,8500	2,7600	90.935	254.176,70
18/7/2003	2,8500	-2,06%	2,9100	2,9100	2,8500	31.136	89.622,50
17/7/2003	2,9100	0,34%	2,8700	2,9600	2,8400	22.566	65.380,60
16/7/2003	2,9000	-3,33%	2,8700	2,9900	2,8700	41.752	122.147,30
15/7/2003	3,0000	-1,32%	3,0400	3,1000	2,9900	31.855	96.972,20
14/7/2003	3,0400	4,47%	2,9300	3,0600	2,8800	50.809	151.276,70
11/7/2003	2,9100	-3,00%	2,9800	3,0200	2,8800	16.121	47.582,30
10/7/2003	3,0000	-1,96%	3,0600	3,1000	2,9900	18.171	55.662,60
09/7/2003	3,0600	2,34%	3,0000	3,0800	2,9900	15.162	46.025,20
08/7/2003	2,9900	-4,17%	3,1000	3,1400	2,9700	34.520	106.205,80
07/7/2003	3,1200	4,35%	3,0200	3,1200	2,9600	48.024	146.691,90
04/7/2003	2,9900	-2,29%	3,0600	3,0600	2,9700	12.865	38.690,70
03/7/2003	3,0600	-1,29%	3,1000	3,1200	3,0000	27.408	83.403,20
02/7/2003	3,1000	0,65%	3,0000	3,1000	3,0000	25.778	78.487,80
01/7/2003	3,0800	-2,53%	3,1000	3,1600	2,9900	54.877	167.973,20
30/6/2003	3,1600	-1,86%	3,1600	3,2800	3,1000	159.056	505.309,40
27/6/2003	3,2200	6,62%	3,0200	3,2200	3,0000	79.109	246.160,60
26/6/2003	3,0200	-3,21%	3,0800	3,1000	3,0000	30.073	91.905,80
25/6/2003	3,1200	-1,27%	3,1000	3,1600	3,0400	50.402	156.451,60
24/6/2003	3,1600	0,00%	3,1000	3,1800	3,1000	82.357	257.308,20
23/6/2003	3,1600	-1,86%	3,2200	3,2400	3,1200	38.456	121.418,80
20/6/2003	3,2200	1,90%	3,1200	3,2200	3,1000	52.971	167.748,60
19/6/2003	3,1600	0,64%	3,1400	3,2800	3,0600	91.374	290.886,40
18/6/2003	3,1400	1,95%	3,0400	3,1400	3,0200	97.439	299.526,00
17/6/2003	3,0800	-0,65%	3,1000	3,1800	3,0200	38.655	120.022,20
13/6/2003	3,1000	3,68%	3,0000	3,1800	2,9500	165.349	505.727,10
12/6/2003	2,9900	5,65%	2,7900	3,0000	2,7800	56.575	161.815,90
11/6/2003	2,8300	-3,41%	2,9000	2,9300	2,7600	82.217	233.512,10
10/6/2003	2,9300	-1,01%	2,9000	2,9400	2,8800	66.983	194.924,80
09/6/2003	2,9600	-1,33%	2,9500	2,9800	2,9000	28.359	83.205,70
06/6/2003	3,0000	-1,32%	3,0000	3,0000	2,8800	36.138	105.352,40
05/6/2003	3,0400	-2,56%	3,1000	3,1000	2,9000	58.285	174.407,90
04/6/2003	3,1200	0,65%	3,0600	3,1400	3,0400	34.352	105.301,20
03/6/2003	3,1000	0,00%	3,0200	3,1200	2,9700	27.620	83.709,50
02/6/2003	3,1000	4,03%	2,9800	3,1200	2,9400	29.965	90.978,30
30/5/2003	2,9800	1,71%	2,8700	2,9900	2,8400	25.363	74.186,90
29/5/2003	2,9300	-1,01%	2,9700	2,9700	2,8700	8.962	26.271,50
28/5/2003	2,9600	3,86%	2,8400	2,9800	2,8200	60.350	174.622,80
27/5/2003	2,8500	6,74%	2,6200	2,8600	2,6000	36.929	99.069,20
26/5/2003	2,6700	-1,48%	2,6600	2,6900	2,6500	3.696	9.852,40
23/5/2003	2,7100	-1,09%	2,7500	2,7500	2,6700	15.642	42.388,70
22/5/2003	2,7400	0,37%	2,7100	2,7500	2,6900	20.728	56.397,40
21/5/2003	2,7300	-2,50%	2,7500	2,8100	2,7100	11.067	30.340,20
20/5/2003	2,8000	0,72%	2,7600	2,8200	2,7100	20.348	56.117,00
19/5/2003	2,7800	-1,42%	2,7900	2,8000	2,7400	8.051	,00
16/5/2003	2,8200	1,08%	2,7900	2,8300	2,7500	14.523	40.410,60
15/5/2003	2,7900	-1,41%	2,9200	2,9200	2,7700	12.406	34.879,90
14/5/2003	2,8300	2,91%	2,7400	2,8700	2,6900	49.810	136.915,20
13/5/2003	2,7500	-0,36%	2,7900	2,8000	2,7100	15.406	42.387,40
12/5/2003	2,7600	-0,36%	2,8200	2,8400	2,7300	11.950	32.930,20
09/5/2003	2,7700	0,00%	2,7900	2,8300	2,7600	22.043	61.507,80
08/5/2003	2,7700	-3,48%	2,8800	2,9100	2,7200	21.903	62.246,00
07/5/2003	2,8700	5,51%	2,7800	3,0300	2,7800	129.838	377.474,90
06/5/2003	2,7200	1,12%	2,6300	2,7600	2,6100	47.165	126.726,00
05/5/2003	2,6900	0,00%	2,6900	2,7800	2,6700	5.382	14.705,60
02/5/2003	2,6900	2,67%	2,6000	2,6900	2,5700	19.589	51.409,30
30/4/2003	2,6200	-1,50%	2,6500	2,6600	2,5100	12.222	31.257,80
29/4/2003	2,6600	-1,12%	2,7000	2,7900	2,6100	8.590	23.132,50
24/4/2003	2,6900	8,47%	2,4700	2,7700	2,4700	31.579	82.710,40
23/4/2003	2,4800	0,81%	2,4600	2,4800	2,4300	13.724	33.571,40
22/4/2003	2,4600	1,23%	2,4300	2,4600	2,4200	12.170	29.534,60
17/4/2003	2,4300	0,00%	2,4100	2,4400	2,3800	5.625	13.546,20
16/4/2003	2,4300	0,00%	2,4200	2,4400	2,3700	29.382	70.632,10
15/4/2003	2,4300	1,25%	2,4100	2,4400	2,3700	15.958	38.593,40
14/4/2003	2,4000	3,00%	2,3200	2,4000	2,3000	12.901	30.464,90
11/4/2003	2,3300	0,43%	2,3100	2,3400	2,1900	36.450	83.507,30
10/4/2003	2,3200	-0,43%	2,3200	2,3200	2,2800	1.642	3.802,50
09/4/2003	2,3300	-0,85%	2,3100	2,3500	2,2900	2.337	5.396,70
08/4/2003	2,3500	-2,08%	2,3700	2,3900	2,2500	3.468	8.122,80
07/4/2003	2,4000	0,00%	2,4800	2,4800	2,3200	6.385	15.444,00
04/4/2003	2,4000	0,84%	2,3500	2,4000	2,2900	4.239	,00
03/4/2003	2,3800	-0,83%	2,3900	2,3900	2,3500	1.394	,00
02/4/2003	2,4000	0,42%	2,3700	2,4000	2,3400	4.019	9.568,60
01/4/2003	2,3900	0,42%	2,3800	2,3900	2,3700	1.155	2.747,20
31/3/2003	2,3800	-1,24%	2,3800	2,3800	2,3700	803	1.910,00
28/3/2003	2,4100	-0,41%	2,4100	2,4200	2,3900	3.116	7.491,40
27/3/2003	2,4200	-0,82%	2,4200	2,4300	2,3500	2.054	4.969,50
26/3/2003	2,4400	0,41%	2,4500	2,4500	2,3600	4.870	11.748,40
24/3/2003	2,4300	0,41%	2,1500	2,4900	2,1500	7.320	17.646,70
21/3/2003	2,4200	0,00%	2,4500	2,4500	2,3500	4.503	10.682,90
20/3/2003	2,4200	-2,42%	2,4700	2,4700	2,4100	2.297	5.619,10
19/3/2003	2,4800	-0,40%	2,4700	2,4800	2,3800	5.965	14.524,90
18/3/2003	2,4900	0,40%	2,5500	2,5500	2,3900	6.477	15.931,70
17/3/2003	2,4800	-2,75%	2,4900	2,4900	2,3900	2.245	5.479,50
14/3/2003	2,5500	-4,85%	2,6900	2,7100	2,5400	3.088	8.164,60
13/3/2003	2,6800	0,37%	2,7000	2,7300	2,5300	1.011	2.657,50
12/3/2003	2,6700	-2,55%	2,7200	2,8400	2,5400	2.185	5.798,50
11/3/2003	2,7400	-1,44%	2,6900	2,7800	2,6900	2.705	7.452,90
07/3/2003	2,7800	-1,07%	2,7600	2,8900	2,7400	1.474	4.084,50
06/3/2003	2,8100	0,36%	2,8900	2,9900	2,7800	11.427	5.028,20
05/3/2003	2,8000	-0,36%	2,7800	2,8100	2,7500	2.154	5.995,20
04/3/2003	2,8100	-2,77%	2,8200	2,8200	2,7600	2.265	6.341,70
03/3/2003	2,8900	2,85%	2,7900	2,8900	2,7300	3.328	4.582,10
28/2/2003	2,8100	-0,71%	2,8300	2,8300	2,7700	1.482	4.136,20
27/2/2003	2,8300	0,00%	2,8300	2,8300	2,7500	883	2.484,00
26/2/2003	2,8300	-0,70%	2,8600	2,8600	2,7300	4.299	11.929,80
25/2/2003	2,8500	0,35%	2,8000	2,8900	2,7700	16.329	46.203,90
24/2/2003	2,8400	-1,39%	2,7900	2,8700	2,7900	292	827,90
21/2/2003	2,8800	-1,37%	2,7100	2,9500	2,7100	6.077	17.543,20
20/2/2003	2,9200	0,34%	2,9200	2,9900	2,8400	14.004	41.666,70
19/2/2003	2,9100	2,83%	2,8400	2,9100	2,7900	8.342	23.471,60
18/2/2003	2,8300	3,66%	2,7700	2,8300	2,7200	18.083	50.647,10
17/2/2003	2,7300	-4,88%	2,8700	2,8700	2,7300	17.724	50.787,90
14/2/2003	2,8700	1,77%	2,8600	2,8800	2,6300	9.313	26.685,10
13/2/2003	2,8200	-0,70%	2,7900	2,8800	2,7900	3.156	8.923,60
12/2/2003	2,8400	1,43%	2,7700	2,8400	2,7500	3.580	10.016,70
11/2/2003	2,8000	6,46%	2,6300	2,8000	2,6300	10.196	27.624,10
10/2/2003	2,6300	0,38%	2,6200	2,6400	2,4900	7.791	19.974,70
07/2/2003	2,6200	-1,50%	2,6600	2,8300	2,6200	2.777	7.540,30
06/2/2003	2,6600	-5,00%	2,8300	2,8400	2,6300	22.246	61.703,40
05/2/2003	2,8000	-6,35%	2,9400	2,9600	2,8000	4.279	12.045,20
04/2/2003	2,9900	-1,32%	2,8500	3,1300	2,8300	3.128	9.126,80
03/2/2003	3,0300	-1,30%	2,9400	3,0300	2,9400	180	540,00
31/1/2003	3,0700	3,02%	2,9400	3,0700	2,7900	3.208	9.521,70
30/1/2003	2,9800	2,41%	2,9400	2,9800	2,7800	13.213	38.290,30
29/1/2003	2,9100	-2,02%	2,8600	2,9700	2,8400	15.758	45.815,80
28/1/2003	2,9700	-2,62%	2,9400	3,0500	2,9200	2.889	8.527,30
27/1/2003	3,0500	-4,98%	3,1500	3,1500	3,0100	891	2.746,80
24/1/2003	3,2100	1,26%	3,1700	3,2100	3,1500	4.011	12.745,20
23/1/2003	3,1700	3,26%	3,0900	3,1700	3,0100	5.114	15.879,20
22/1/2003	3,0700	-1,29%	3,0700	3,0900	2,9900	1.574	4.750,40
21/1/2003	3,1100	1,30%	2,9200	3,1300	2,9200	13.812	41.922,80
20/1/2003	3,0700	-3,15%	3,0700	3,1100	3,0100	2.849	8.711,20
17/1/2003	3,1700	-1,25%	3,1700	3,2100	3,0700	2.809	8.839,20
16/1/2003	3,2100	2,56%	3,0100	3,2100	2,9900	10.636	33.145,00
15/1/2003	3,1300	0,00%	2,8900	3,1300	2,8900	18.826	58.882,80
14/1/2003	3,1300	2,62%	2,9900	3,1300	2,9900	6.728	20.505,60
13/1/2003	3,0500	-0,65%	2,9600	3,0700	2,9300	3.448	10.304,40
10/1/2003	3,0700	0,00%	3,0300	3,0700	2,9900	6.297	19.090,80
09/1/2003	3,0700	-2,54%	3,1300	3,1500	3,0700	10.628	33.431,20
08/1/2003	3,1500	-0,63%	3,1300	3,1700	2,9900	10.224	31.583,60
07/1/2003	3,1700	-0,63%	3,1300	3,1700	3,0900	2.537	7.887,00
03/1/2003	3,1900	0,00%	3,1900	3,2100	3,1100	2.965	9.415,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%