Συνεχης ενημερωση

ΚΡΕ.ΚΑ Α.Ε. (ΚΡΕΚΑ)

0,2800 €

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
29/1/2004	2,4300	-2,41%	2,3800	2,5500	2,3800	16.530	,00
28/1/2004	2,4900	-3,49%	2,5000	2,5500	2,4800	34.300	,00
27/1/2004	2,5800	-2,27%	2,6500	2,7000	2,5400	23.810	,00
26/1/2004	2,6400	-3,65%	2,7200	2,7800	2,6000	26.100	,00
23/1/2004	2,7400	9,16%	2,5000	2,7600	2,5000	75.030	,00
22/1/2004	2,5100	1,21%	2,5000	2,5500	2,4800	22.213	,00
21/1/2004	2,4800	0,81%	2,4900	2,5300	2,4700	9.870	,00
20/1/2004	2,4600	-4,65%	2,6200	2,6200	2,4400	9.550	,00
19/1/2004	2,5800	1,57%	2,5800	2,6400	2,5400	17.990	,00
16/1/2004	2,5400	0,40%	2,5400	2,5600	2,4800	10.580	,00
15/1/2004	2,5300	1,61%	2,5500	2,5600	2,4800	13.130	,00
14/1/2004	2,4900	-0,80%	2,5100	2,5500	2,4600	24.955	,00
13/1/2004	2,5100	4,58%	2,4600	2,5400	2,4400	12.700	,00
12/1/2004	2,4000	-2,83%	2,4000	2,4700	2,4000	14.222	,00
09/1/2004	2,4700	-2,76%	2,5300	2,5300	2,4500	9.500	,00
08/1/2004	2,5400	-1,55%	2,6000	2,6000	2,5000	11.130	,00
07/1/2004	2,5800	0,00%	2,5100	2,6700	2,5000	21.390	,00
05/1/2004	2,5800	0,00%	2,5800	2,6400	2,5500	25.520	,00
02/1/2004	2,5800	7,95%	2,4200	2,5900	2,4200	24.690	,00
31/12/2003	2,3900	-1,24%	2,4000	2,4300	2,3700	6.720	,00
30/12/2003	2,4200	1,68%	2,4400	2,4400	2,3600	7.150	,00
29/12/2003	2,3800	1,71%	2,3400	2,4000	2,3400	16.760	,00
24/12/2003	2,3400	0,00%	2,4200	2,4200	2,3400	29.940	,00
23/12/2003	2,3400	-1,68%	2,3500	2,3500	2,3100	8.090	,00
22/12/2003	2,3800	0,00%	2,4000	2,4000	2,3800	3.820	,00
19/12/2003	2,3800	0,42%	2,4600	2,4800	2,3700	7.740	,00
18/12/2003	2,3700	-1,25%	2,4000	2,4100	2,3700	5.100	,00
17/12/2003	2,4000	1,27%	2,3500	2,4300	2,3000	18.180	,00
16/12/2003	2,3700	-5,58%	2,4400	2,4400	2,3600	18.500	,00
15/12/2003	2,5100	-2,71%	2,5700	2,6000	2,5000	12.700	,00
12/12/2003	2,5800	3,61%	2,5800	2,5800	2,5300	5.390	,00
11/12/2003	2,4900	2,05%	2,4400	2,5000	2,4400	10.760	,00
10/12/2003	2,4400	-2,40%	2,5000	2,5000	2,4400	6.500	,00
09/12/2003	2,5000	-0,79%	2,5200	2,5700	2,5000	7.740	,00
08/12/2003	2,5200	-4,55%	2,5300	2,5400	2,5200	4.750	,00
05/12/2003	2,6400	-0,38%	2,6000	2,6400	2,5500	1.700	,00
04/12/2003	2,6500	1,15%	2,6700	2,6900	2,6000	7.230	,00
03/12/2003	2,6200	-2,24%	2,6000	2,7100	2,5800	4.898	,00
02/12/2003	2,6800	3,47%	2,5100	2,6800	2,5000	17.540	,00
01/12/2003	2,5900	0,39%	2,6200	2,6200	2,5100	3.990	,00
28/11/2003	2,5800	-1,90%	2,6300	2,6500	2,5700	24.080	,00
27/11/2003	2,6300	7,79%	2,4400	2,6500	2,4400	33.410	,00
26/11/2003	2,4400	-2,40%	2,5200	2,5200	2,4300	10.010	,00
25/11/2003	2,5000	0,81%	2,4800	2,5600	2,4600	12.950	,00
24/11/2003	2,4800	2,06%	2,5500	2,5500	2,4700	4.230	,00
21/11/2003	2,4300	0,41%	2,4400	2,4800	2,4200	12.520	,00
20/11/2003	2,4200	-4,35%	2,5700	2,5700	2,4100	11.040	,00
19/11/2003	2,5300	-2,32%	2,5100	2,5500	2,5000	4.230	,00
18/11/2003	2,5900	0,78%	2,7500	2,7500	2,5600	12.130	,00
17/11/2003	2,5700	-3,38%	2,6000	2,6200	2,4600	7.020	,00
14/11/2003	2,6600	0,00%	2,6500	2,6900	2,6500	3.590	,00
13/11/2003	2,6600	-1,48%	2,7300	2,7600	2,6400	21.630	,00
12/11/2003	2,7000	-0,37%	2,6900	2,7000	2,6500	13.940	,00
11/11/2003	2,7100	-2,17%	2,7700	2,8000	2,7100	7.110	,00
10/11/2003	2,7700	-1,77%	2,8000	2,8400	2,7700	10.480	,00
07/11/2003	2,8200	2,92%	2,7700	2,8400	2,7100	10.080	,00
06/11/2003	2,7400	1,11%	2,7800	2,7900	2,7200	15.490	,00
05/11/2003	2,7100	-1,09%	2,7400	2,7500	2,7000	8.370	,00
04/11/2003	2,7400	-2,84%	2,8200	2,8200	2,7000	11.460	,00
03/11/2003	2,8200	5,22%	2,7200	2,8300	2,7000	17.960	,00
31/10/2003	2,6800	0,00%	2,7100	2,7500	2,6800	16.220	,00
30/10/2003	2,6800	3,08%	2,5400	2,7200	2,5000	76.590	,00
29/10/2003	2,6000	2,77%	2,6200	2,6800	2,5900	37.440	,00
27/10/2003	2,5300	0,00%	2,5600	2,6200	2,5300	4.570	,00
24/10/2003	2,5300	-0,78%	2,5600	2,5800	2,5300	8.290	,00
23/10/2003	2,5500	-4,14%	2,5100	2,5900	2,5000	11.550	,00
22/10/2003	2,6600	-2,92%	2,7600	2,7600	2,6600	8.100	,00
21/10/2003	2,7400	2,24%	2,7000	2,7600	2,7000	7.440	,00
20/10/2003	2,6800	0,37%	2,5400	2,7500	2,5400	3.640	,00
17/10/2003	2,6700	0,75%	2,6400	2,7200	2,6400	26.530	,00
16/10/2003	2,6500	0,00%	2,6200	2,6900	2,6000	31.140	,00
15/10/2003	2,6500	1,92%	2,6500	2,7300	2,5700	18.490	,00
14/10/2003	2,6000	-2,26%	2,6900	2,6900	2,6000	12.440	,00
13/10/2003	2,6600	-3,27%	2,7800	2,7800	2,6600	10.310	,00
10/10/2003	2,7500	-0,36%	2,8200	2,8200	2,7000	18.710	,00
09/10/2003	2,7600	-1,08%	2,8300	2,8300	2,7600	12.040	,00
08/10/2003	2,7900	-1,06%	2,8700	2,9200	2,7500	20.280	,00
07/10/2003	2,8200	-2,08%	2,8400	2,9200	2,7600	35.400	,00
06/10/2003	2,8800	8,27%	2,7200	2,9700	2,7000	42.920	,00
03/10/2003	2,6600	3,91%	2,6000	2,6700	2,5700	33.140	,00
02/10/2003	2,5600	8,02%	2,3700	2,6000	2,3700	47.604	,00
01/10/2003	2,3700	-5,20%	2,4400	2,4800	2,3300	28.920	,00
30/9/2003	2,5000	1,21%	2,4200	2,5400	2,4200	11.950	,00
29/9/2003	2,4700	-0,80%	2,5800	2,5900	2,4600	11.770	,00
26/9/2003	2,4900	-5,68%	2,6100	2,6200	2,4800	25.530	,00
25/9/2003	2,6400	-5,71%	2,7500	2,8000	2,6300	22.040	,00
24/9/2003	2,8000	0,36%	2,8000	2,9000	2,7700	17.070	,00
23/9/2003	2,7900	2,95%	2,7000	2,9100	2,6400	66.860	,00
22/9/2003	2,7100	-3,21%	2,7100	2,7700	2,6500	15.710	,00
19/9/2003	2,8000	1,82%	2,7700	2,8600	2,7000	47.360	,00
18/9/2003	2,7500	-4,51%	2,9000	2,9000	2,7000	75.650	,00
17/9/2003	2,8800	3,23%	2,8900	2,9500	2,8100	76.970	,00
16/9/2003	2,7900	-4,45%	2,8900	2,9000	2,7400	20.750	,00
15/9/2003	2,9200	2,82%	2,8200	2,9900	2,7100	40.750	,00
12/9/2003	2,8400	-3,40%	3,0200	3,0200	2,8300	10.770	,00
11/9/2003	2,9400	2,80%	2,8900	3,0400	2,8700	39.020	,00
10/9/2003	2,8600	2,51%	2,7600	2,8800	2,6500	26.880	,00
09/9/2003	2,7900	-4,12%	2,8600	3,0000	2,7800	36.770	,00
08/9/2003	2,9100	-6,13%	3,0800	3,1000	2,8400	20.230	,00
05/9/2003	3,1000	5,44%	3,0400	3,1200	2,9700	20.790	,00
04/9/2003	2,9400	1,38%	2,9000	3,0000	2,8600	22.130	,00
03/9/2003	2,9000	1,05%	2,9200	3,0000	2,8500	61.350	,00
02/9/2003	2,8700	1,06%	2,8400	2,9600	2,7600	66.570	,00
01/9/2003	2,8400	-11,80%	3,3000	3,3000	2,8400	48.730	,00
29/8/2003	3,2200	-0,62%	3,2400	3,2800	3,2000	34.230	,00
28/8/2003	3,2400	-1,22%	3,3200	3,3800	3,2200	44.405	,00
27/8/2003	3,2800	-1,20%	3,3400	3,4000	3,2600	43.640	,00
26/8/2003	3,3200	-2,35%	3,4000	3,4600	3,3000	35.940	,00
25/8/2003	3,4000	-3,41%	3,5200	3,5400	3,3800	49.200	,00
22/8/2003	3,5200	0,57%	3,4600	3,6200	3,4600	110.850	,00
21/8/2003	3,5000	0,57%	3,5400	3,5800	3,4800	74.990	,00
20/8/2003	3,4800	2,35%	3,4000	3,5600	3,4000	106.500	,00
19/8/2003	3,4000	-0,58%	3,4600	3,5400	3,3600	105.480	,00
18/8/2003	3,4200	2,40%	3,3400	3,5400	3,3400	105.860	,00
14/8/2003	3,3400	1,21%	3,3000	3,4000	3,3000	12.600	,00
13/8/2003	3,3000	1,23%	3,3000	3,4400	3,2600	25.360	,00
12/8/2003	3,2600	-1,81%	3,2400	3,3000	3,1600	31.790	,00
11/8/2003	3,3200	-5,14%	3,5600	3,5600	3,3000	27.620	,00
08/8/2003	3,5000	-1,13%	3,5800	3,5800	3,4000	24.170	,00
07/8/2003	3,5400	-0,56%	3,6200	3,6200	3,5000	13.340	,00
06/8/2003	3,5600	-1,11%	3,6000	3,6400	3,5200	29.470	,00
05/8/2003	3,6000	3,45%	3,4800	3,6800	3,4000	91.536	,00
04/8/2003	3,4800	0,58%	3,5000	3,5600	3,3200	36.240	,00
01/8/2003	3,4600	0,00%	3,3000	3,5600	3,3000	31.854	,00
31/7/2003	3,4600	2,37%	3,4200	3,5000	3,3600	54.200	,00
30/7/2003	3,3800	4,97%	3,3000	3,4000	3,2600	67.750	,00
29/7/2003	3,2200	1,26%	3,2600	3,3800	3,2000	46.060	,00
28/7/2003	3,1800	-4,79%	3,4200	3,4200	3,1600	45.940	,00
25/7/2003	3,3400	-3,47%	3,4600	3,4600	3,3000	58.850	,00
24/7/2003	3,4600	-3,35%	3,5800	3,6200	3,4400	71.810	,00
23/7/2003	3,5800	-4,79%	3,8400	3,9000	3,5000	86.830	,00
22/7/2003	3,7600	3,30%	3,6600	3,8000	3,6600	111.080	,00
21/7/2003	3,6400	4,00%	3,6400	3,6800	3,5000	120.200	,00
18/7/2003	3,5000	3,55%	3,4800	3,6200	3,4600	125.674	,00
17/7/2003	3,3800	3,68%	3,3000	3,5400	3,2200	137.410	,00
16/7/2003	3,2600	-2,40%	3,4200	3,4200	3,2200	64.690	,00
15/7/2003	3,3400	1,83%	3,3400	3,4000	3,2200	100.840	,00
14/7/2003	3,2800	3,80%	3,1800	3,3200	3,1800	71.900	,00
11/7/2003	3,1600	-2,47%	3,2800	3,2800	3,1000	37.440	,00
10/7/2003	3,2400	0,62%	3,2200	3,4000	3,2200	83.000	,00
09/7/2003	3,2200	0,63%	3,2000	3,3400	3,1400	57.568	,00
08/7/2003	3,2000	-3,03%	3,3400	3,4400	3,1600	107.055	,00
07/7/2003	3,3000	7,14%	3,2400	3,3000	3,1800	102.480	,00
04/7/2003	3,0800	0,65%	3,0800	3,1600	3,0200	41.560	,00
03/7/2003	3,0600	-5,56%	3,3400	3,3600	2,9600	67.410	,00
02/7/2003	3,2400	8,00%	3,1400	3,2600	3,1000	67.010	,00
01/7/2003	3,0000	3,09%	2,9400	3,0400	2,9400	18.670	,00
30/6/2003	2,9100	-0,34%	2,8900	2,9500	2,8900	33.610	,00
27/6/2003	2,9200	-2,67%	3,0000	3,1400	2,8800	65.407	,00
26/6/2003	3,0000	-1,96%	3,0800	3,1200	2,9600	57.820	,00
25/6/2003	3,0600	-0,65%	3,2000	3,2400	2,9600	99.050	,00
24/6/2003	3,0800	-3,75%	3,2200	3,2200	3,0400	51.990	,00
23/6/2003	3,2000	-2,44%	3,2600	3,3800	3,1800	55.310	,00
20/6/2003	3,2800	-2,96%	3,3200	3,3800	3,2200	67.300	,00
19/6/2003	3,3800	-1,17%	3,5200	3,6000	3,3000	115.769	,00
18/6/2003	3,4200	-1,16%	3,5200	3,6600	3,3400	134.850	,00
17/6/2003	3,4600	6,13%	3,2600	3,5000	3,2600	161.860	,00
13/6/2003	3,2600	-1,21%	3,2400	3,3800	3,2200	82.550	,00
12/6/2003	3,3000	3,77%	3,1800	3,3800	3,1800	93.620	,00
11/6/2003	3,1800	0,00%	3,1800	3,3200	3,1200	103.080	,00
10/6/2003	3,1800	-4,22%	3,3000	3,3800	3,1400	87.380	,00
09/6/2003	3,3200	-1,19%	3,3600	3,5400	3,2800	153.580	,00
06/6/2003	3,3600	2,44%	3,4600	3,5200	3,2000	235.260	,00
05/6/2003	3,2800	14,29%	2,8800	3,3600	2,8300	480.320	,00
04/6/2003	2,8700	0,35%	2,8600	2,9800	2,8300	171.380	,00
03/6/2003	2,8600	1,42%	2,8200	2,9000	2,7700	91.470	,00
02/6/2003	2,8200	7,63%	2,7600	2,8400	2,7000	75.510	,00
30/5/2003	2,6200	-4,03%	2,7200	2,7600	2,6100	53.440	,00
29/5/2003	2,7300	-2,15%	2,8600	2,8600	2,6700	86.910	,00
28/5/2003	2,7900	11,16%	2,6000	2,8100	2,5800	117.300	,00
27/5/2003	2,5100	-4,20%	2,5700	2,5700	2,4800	60.670	,00
26/5/2003	2,6200	-3,68%	2,7000	2,7900	2,6000	75.240	,00
23/5/2003	2,7200	-2,51%	2,8500	2,8500	2,7100	66.090	,00
22/5/2003	2,7900	-1,06%	2,8600	2,9400	2,7700	99.360	,00
21/5/2003	2,8200	0,71%	2,8500	2,9400	2,7500	141.950	,00
20/5/2003	2,8000	0,36%	2,7000	2,8600	2,6500	72.190	,00
19/5/2003	2,7900	-3,79%	2,8500	2,8800	2,7200	146.710	,00
16/5/2003	2,9000	-1,69%	2,9900	3,0400	2,8800	145.224	,00
15/5/2003	2,9500	2,79%	2,9000	2,9600	2,7000	94.040	,00
14/5/2003	2,8700	-2,38%	2,9900	3,0000	2,8200	73.960	,00
13/5/2003	2,9400	3,16%	2,9100	3,0600	2,9000	388.470	,00
12/5/2003	2,8500	10,47%	2,5600	2,8600	2,5600	106.060	,00
09/5/2003	2,5800	-2,64%	2,6300	2,6800	2,5500	107.124	,00
08/5/2003	2,6500	-5,36%	2,7600	2,8900	2,6400	72.780	,00
07/5/2003	2,8000	-2,10%	2,9400	3,0600	2,7800	166.360	,00
06/5/2003	2,8600	0,00%	2,8000	3,0400	2,7600	217.130	,00
05/5/2003	2,8600	-1,38%	2,9500	3,1600	2,8000	246.510	,00
02/5/2003	2,9000	5,07%	2,8500	2,9700	2,7000	195.260	,00
30/4/2003	2,7600	-2,82%	2,9100	2,9300	2,7000	97.060	,00
29/4/2003	2,8400	5,19%	2,7600	2,9900	2,7400	251.270	,00
24/4/2003	2,7000	-4,59%	2,7800	2,9200	2,6600	141.590	,00
23/4/2003	2,8300	3,66%	2,9900	3,1800	2,8000	214.070	,00
22/4/2003	2,7300	17,67%	2,4000	2,7300	2,3000	196.500	,00
17/4/2003	2,3200	-9,02%	2,5500	2,6400	2,2600	459.930	,00
16/4/2003	2,5500	-6,93%	3,0600	3,0600	2,4200	468.840	,00
15/4/2003	2,7400	6,61%	2,8700	3,0200	2,6000	314.680	,00
14/4/2003	2,5700	17,89%	2,4200	2,5700	2,3800	127.180	,00
11/4/2003	2,1800	17,84%	2,0300	2,1800	2,0100	225.740	,00
10/4/2003	1,8500	17,83%	1,5400	1,8500	1,5400	149.530	,00
09/4/2003	1,5700	-1,26%	1,5400	1,6300	1,5400	37.150	,00
08/4/2003	1,5900	-2,45%	1,6300	1,6300	1,5100	46.450	,00
07/4/2003	1,6300	8,67%	1,5800	1,6700	1,5800	110.200	179.576,00
04/4/2003	1,5000	1,35%	1,5000	1,5400	1,4500	38.750	58.436,00
03/4/2003	1,4800	4,23%	1,4900	1,5200	1,3900	66.070	97.330,00
02/4/2003	1,4200	13,60%	1,2500	1,4600	1,2500	38.050	53.581,00
01/4/2003	1,2500	2,46%	1,2200	1,2600	1,2200	11.990	14.985,00
31/3/2003	1,2200	-9,63%	1,3200	1,3200	1,2100	21.230	26.757,00
28/3/2003	1,3500	-2,88%	1,3700	1,3700	1,3300	13.560	18.320,00
27/3/2003	1,3900	-2,11%	1,4400	1,4800	1,3500	25.090	35.515,00
26/3/2003	1,4200	3,65%	1,3400	1,4800	1,3000	44.751	63.741,00
24/3/2003	1,3700	-6,16%	1,4600	1,4600	1,3200	34.240	47.381,00
21/3/2003	1,4600	8,96%	1,3800	1,4800	1,3600	34.960	47.767,00
20/3/2003	1,3400	2,29%	1,3400	1,3800	1,3200	20.110	27.156,00
19/3/2003	1,3100	3,97%	1,3000	1,3300	1,2600	29.730	38.877,00
18/3/2003	1,2600	11,50%	1,1300	1,3000	1,1300	69.440	85.855,00
17/3/2003	1,1300	-5,83%	1,2000	1,2000	1,1200	21.210	24.168,00
14/3/2003	1,2000	0,00%	1,3000	1,3000	1,2000	31.400	39.286,00
13/3/2003	1,2000	2,56%	1,1500	1,2600	1,1500	43.590	52.175,00
12/3/2003	1,1700	-3,31%	1,2100	1,3000	1,1600	32.160	38.815,00
11/3/2003	1,2100	-6,92%	1,2100	1,2700	1,2100	9.060	11.144,00
07/3/2003	1,3000	-6,47%	1,3700	1,3800	1,2800	17.910	23.543,00
06/3/2003	1,3900	2,21%	1,3500	1,4700	1,3500	9.575	11.404,00
05/3/2003	1,3600	-0,73%	1,2600	1,4000	1,2400	13.702	18.746,00
04/3/2003	1,3700	-6,80%	1,4600	1,4900	1,3700	10.910	15.341,00
03/3/2003	1,4700	-6,37%	1,5800	1,6100	1,4500	34.280	52.531,00
28/2/2003	1,5700	6,80%	1,4500	1,5900	1,4500	46.610	72.669,00
27/2/2003	1,4700	6,52%	1,3500	1,4700	1,3500	36.760	52.998,00
26/2/2003	1,3800	-1,43%	1,4000	1,4000	1,3700	9.550	13.192,00
25/2/2003	1,4000	-6,67%	1,4500	1,4500	1,3800	15.060	21.305,00
24/2/2003	1,5000	-1,32%	1,5200	1,5400	1,4900	24.310	36.569,00
21/2/2003	1,5200	2,01%	1,5000	1,6000	1,5000	31.310	48.225,00
20/2/2003	1,4900	-2,61%	1,5300	1,5300	1,4700	7.260	10.868,00
19/2/2003	1,5300	3,38%	1,5000	1,5600	1,5000	14.080	21.609,00
18/2/2003	1,4800	3,50%	1,4800	1,5000	1,4500	27.500	40.721,00
17/2/2003	1,4300	1,42%	1,4100	1,4800	1,4100	12.540	18.293,00
14/2/2003	1,4100	-2,76%	1,5000	1,5000	1,4000	29.930	43.029,00
13/2/2003	1,4500	-3,97%	1,5800	1,5800	1,4300	13.110	19.540,00
12/2/2003	1,5100	-8,48%	1,6500	1,6500	1,5100	12.030	18.624,00
11/2/2003	1,6500	4,43%	1,6300	1,6700	1,5900	78.460	128.836,00
10/2/2003	1,5800	12,86%	1,4200	1,6000	1,4000	22.270	33.617,00
07/2/2003	1,4000	4,48%	1,2700	1,4100	1,2700	33.020	45.690,00
06/2/2003	1,3400	1,52%	1,3000	1,3600	1,3000	28.460	38.144,00
05/2/2003	1,3200	-6,38%	1,3800	1,3800	1,2500	39.900	52.159,00
04/2/2003	1,4100	-4,73%	1,5300	1,5500	1,4000	33.880	48.649,00
03/2/2003	1,4800	-1,33%	1,5000	1,5000	1,4600	4.850	7.150,00
31/1/2003	1,5000	-6,25%	1,5100	1,5900	1,5000	28.050	42.942,00
30/1/2003	1,6000	-0,62%	1,6400	1,6500	1,5800	6.530	10.447,00
29/1/2003	1,6100	1,26%	1,5600	1,6400	1,5500	51.230	82.189,00
28/1/2003	1,5900	-1,85%	1,6300	1,6300	1,5800	13.400	21.450,00
27/1/2003	1,6200	-5,81%	1,7000	1,7000	1,6000	13.790	22.407,00
24/1/2003	1,7200	1,78%	1,7000	1,7500	1,6900	51.740	89.038,00
23/1/2003	1,6900	6,96%	1,6000	1,7000	1,6000	82.040	136.322,00
22/1/2003	1,5800	0,64%	1,5600	1,5900	1,5400	20.690	32.435,00
21/1/2003	1,5700	-3,09%	1,6700	1,6800	1,5600	25.637	41.078,00
20/1/2003	1,6200	-0,61%	1,7000	1,7000	1,5500	28.730	46.550,00
17/1/2003	1,6300	-2,98%	1,6900	1,6900	1,5900	33.430	54.264,00
16/1/2003	1,6800	3,07%	1,6300	1,7200	1,6000	44.170	73.837,00
15/1/2003	1,6300	1,87%	1,6100	1,6500	1,5900	21.080	34.199,00
14/1/2003	1,6000	1,91%	1,6000	1,6800	1,5900	44.530	72.706,00
13/1/2003	1,5700	-0,63%	1,5800	1,6200	1,5000	59.710	92.814,00
10/1/2003	1,5800	-7,06%	1,7500	1,7700	1,5500	50.040	84.871,00
09/1/2003	1,7000	3,66%	1,6400	1,7200	1,4800	120.770	194.085,00
08/1/2003	1,6400	-13,68%	1,8300	1,9400	1,6000	137.965	238.361,00
07/1/2003	1,9000	-15,18%	2,2400	2,2600	1,8700	146.120	294.337,00
03/1/2003	2,2400	-3,86%	2,3300	2,4200	2,2300	35.200	81.426,00
02/1/2003	2,3300	8,88%	2,1700	2,3500	2,1700	43.460	99.676,00
31/12/2002	2,1400	0,47%	2,1500	2,1700	2,0500	37.630	79.952,00
30/12/2002	2,1300	-3,62%	2,2700	2,2700	2,1000	20.160	43.252,00
27/12/2002	2,2100	-2,64%	2,2700	2,3000	2,2000	22.430	50.417,00
24/12/2002	2,2700	-0,44%	2,2200	2,3800	2,2200	33.060	76.598,00
23/12/2002	2,2800	-6,94%	2,3800	2,4300	2,2700	43.190	100.520,00
20/12/2002	2,4500	-3,16%	2,5300	2,5500	2,4500	20.795	51.538,00
19/12/2002	2,5300	-3,80%	2,6300	2,7100	2,5100	43.670	113.200,00
18/12/2002	2,6300	-6,07%	2,7500	2,7500	2,6000	57.772	153.009,00
17/12/2002	2,8000	-3,11%	2,9300	2,9500	2,8000	25.100	71.258,00
16/12/2002	2,8900	-1,37%	2,9800	3,0000	2,8400	17.200	50.316,00
13/12/2002	2,9300	2,09%	2,8500	3,0200	2,7900	48.250	141.847,00
12/12/2002	2,8700	-1,71%	2,9200	2,9200	2,6400	72.890	203.137,00
11/12/2002	2,9200	-2,01%	3,0600	3,0800	2,9000	58.070	174.553,00
10/12/2002	2,9800	4,56%	2,9200	2,9900	2,8200	48.160	138.789,00
09/12/2002	2,8500	-5,63%	2,9600	3,1600	2,8000	58.150	170.159,00
06/12/2002	3,0200	-6,79%	3,2000	3,2600	2,9800	86.520	265.498,00
05/12/2002	3,2400	-3,57%	3,3600	3,4200	3,2000	42.120	139.748,00
04/12/2002	3,3600	-4,00%	3,4600	3,5600	3,3200	38.787	134.088,00
03/12/2002	3,5000	0,57%	3,5000	3,6800	3,4200	103.010	367.858,00
02/12/2002	3,4800	1,75%	3,4200	3,5400	3,4200	37.660	131.192,00
29/11/2002	3,4200	-1,72%	3,4600	3,5200	3,3600	55.960	191.610,00
28/11/2002	3,4800	-2,79%	3,6800	3,7000	3,4600	100.450	357.790,00
27/11/2002	3,5800	1,70%	3,4400	3,7000	3,4200	129.380	465.210,00
26/11/2002	3,5200	-4,35%	3,6800	3,8000	3,5000	193.740	704.294,00
25/11/2002	3,6800	15,72%	3,2400	3,7000	3,2400	304.320	1.069.659,00
22/11/2002	3,1800	-0,62%	3,2600	3,2800	3,1600	45.610	146.268,00
21/11/2002	3,2000	2,56%	3,2200	3,2200	3,1400	34.690	110.673,00
20/11/2002	3,1200	0,65%	3,1800	3,2200	3,1000	36.570	115.855,00
19/11/2002	3,1000	-1,90%	3,1600	3,1800	3,0800	20.160	63.475,00
18/11/2002	3,1600	0,64%	3,2200	3,2600	3,1400	41.130	132.138,00
15/11/2002	3,1400	2,61%	3,2000	3,2200	3,1000	57.850	182.018,00
14/11/2002	3,0600	0,00%	3,0600	3,1600	3,0400	36.260	112.528,00
13/11/2002	3,0600	-1,92%	3,1200	3,1400	3,0200	23.390	71.988,00
12/11/2002	3,1200	0,00%	3,1600	3,2000	3,0600	45.050	141.015,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%