Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

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
03/2/2004	2,5700	0,00%	2,5700	2,5800	2,4900	83.802	213.705,00
02/2/2004	2,5700	1,58%	2,5200	2,5800	2,4300	35.232	89.341,60
30/1/2004	2,5300	-0,39%	2,5300	2,5500	2,4900	24.370	61.553,90
29/1/2004	2,5400	3,67%	2,3400	2,5400	2,3200	14.775	35.584,90
28/1/2004	2,4500	0,00%	2,4500	2,4500	2,4500		,00
27/1/2004	2,4500	0,00%	2,4500	2,4500	2,4500		,00
26/1/2004	2,4500	0,00%	2,4500	2,4500	2,4500		,00
23/1/2004	2,4500	0,00%	2,4500	2,4500	2,4500		,00
22/1/2004	2,4500	0,00%	2,4500	2,4500	2,4500		,00
21/1/2004	2,4500	-3,92%	2,5000	2,5300	2,4500	89.883	221.497,20
20/1/2004	2,5500	-1,16%	2,5400	2,6300	2,5000	100.631	258.514,60
19/1/2004	2,5800	-2,64%	2,5800	2,6600	2,5600	82.285	215.608,90
16/1/2004	2,6500	-1,12%	2,6300	2,6800	2,5200	148.961	389.681,60
15/1/2004	2,6800	0,00%	2,6000	2,7200	2,6000	153.616	408.391,20
14/1/2004	2,6800	4,28%	2,4900	2,7000	2,4900	213.766	559.708,00
13/1/2004	2,5700	1,18%	2,5300	2,5900	2,5300	97.316	250.229,65
12/1/2004	2,5400	0,00%	2,4600	2,5500	2,4600	115.634	290.809,80
09/1/2004	2,5400	0,00%	2,5600	2,5600	2,4500	84.361	213.347,40
08/1/2004	2,5400	4,96%	2,3600	2,5400	2,3400	277.260	681.548,30
07/1/2004	2,4200	-1,22%	2,3700	2,4500	2,3600	62.786	151.336,80
05/1/2004	2,4500	2,94%	2,3800	2,4500	2,3100	55.301	132.034,40
02/1/2004	2,3800	0,42%	2,3700	2,4400	2,3600	61.885	148.604,70
31/12/2003	2,3700	6,28%	2,2100	2,3800	2,1900	110.374	250.296,80
30/12/2003	2,2300	1,36%	2,2300	2,2600	2,1900	54.879	122.991,50
29/12/2003	2,2000	-2,65%	2,2600	2,2700	2,1900	7.690	17.024,20
24/12/2003	2,2600	-1,74%	2,2100	2,2800	2,1600	31.701	70.140,30
23/12/2003	2,3000	0,88%	2,2300	2,3100	2,2300	14.730	,00
22/12/2003	2,2800	3,17%	2,2600	2,2900	2,1900	26.995	60.671,70
19/12/2003	2,2100	-2,21%	2,2900	2,2900	2,2100	26.173	,00
18/12/2003	2,2600	0,44%	2,2600	2,2600	2,2000	18.346	40.982,10
17/12/2003	2,2500	2,74%	2,2300	2,3100	2,1600	46.893	102.913,40
16/12/2003	2,1900	-1,79%	2,1600	2,2300	2,1600	27.542	60.660,50
15/12/2003	2,2300	-4,29%	2,3300	2,3600	2,2200	33.007	74.899,80
12/12/2003	2,3300	-0,85%	2,2800	2,3700	2,2800	14.011	32.739,70
11/12/2003	2,3500	-1,26%	2,3200	2,4700	2,3200	19.202	46.495,10
10/12/2003	2,3800	-3,25%	2,4000	2,4500	2,3800	2.727	6.516,70
09/12/2003	2,4600	-1,99%	2,4600	2,5000	2,4500	24.291	60.271,80
08/12/2003	2,5100	0,00%	2,4300	2,5100	2,4300	87.670	218.220,80
05/12/2003	2,5100	0,00%	2,5100	2,5200	2,4500	33.840	84.666,20
04/12/2003	2,5100	-0,40%	2,3400	2,5200	2,3400	20.320	50.732,10
03/12/2003	2,5200	1,61%	2,5000	2,5200	2,4500	20.788	51.819,00
02/12/2003	2,4800	1,22%	2,4500	2,5000	2,4500	49.277	121.900,40
01/12/2003	2,4500	2,08%	2,4500	2,4500	2,3900	17.274	41.869,00
28/11/2003	2,4000	-2,04%	2,4500	2,4500	2,3900	18.586	44.822,90
27/11/2003	2,4500	1,66%	2,4200	2,4500	2,4000	33.932	82.694,00
26/11/2003	2,4100	0,00%	2,4500	2,4500	2,3800	23.355	56.059,60
25/11/2003	2,4100	2,12%	2,3600	2,4500	2,3600	63.562	153.416,90
24/11/2003	2,3600	3,96%	2,2800	2,3700	2,2800	61.531	142.983,90
21/11/2003	2,2700	2,71%	2,1900	2,2800	2,1700	77.162	172.409,80
20/11/2003	2,2100	-3,07%	2,3000	2,3100	2,2100	23.538	52.532,70
19/11/2003	2,2800	-0,87%	2,2800	2,2900	2,2100	24.450	54.864,80
18/11/2003	2,3000	0,00%	2,4300	2,4400	2,2900	11.866	27.376,90
17/11/2003	2,3000	-2,95%	2,3400	2,3400	2,3000	26.299	61.011,20
14/11/2003	2,3700	-0,42%	2,3800	2,3900	2,3600	11.398	27.048,90
13/11/2003	2,3800	0,00%	2,4100	2,4300	2,3800	12.881	30.848,30
12/11/2003	2,3800	-0,42%	2,3700	2,3800	2,3500	8.934	21.118,00
11/11/2003	2,3900	-1,65%	2,4100	2,4200	2,3800	26.025	62.417,00
10/11/2003	2,4300	-0,82%	2,4300	2,4500	2,3900	34.924	84.737,60
07/11/2003	2,4500	1,24%	2,4500	2,4700	2,4400	21.735	53.241,20
06/11/2003	2,4200	0,41%	2,4400	2,4400	2,4000	12.619	30.520,60
05/11/2003	2,4100	0,42%	2,4000	2,4500	2,3800	32.677	78.658,30
04/11/2003	2,4000	-2,44%	2,4800	2,4800	2,4000	38.575	94.114,20
03/11/2003	2,4600	3,36%	2,4000	2,4700	2,4000	45.832	112.232,60
31/10/2003	2,3800	1,71%	2,3600	2,4000	2,3600	52.574	124.910,20
30/10/2003	2,3400	0,43%	2,3800	2,3800	2,3300	44.394	103.950,20
29/10/2003	2,3300	-1,69%	2,4100	2,4100	2,3300	20.845	49.060,10
27/10/2003	2,3700	0,00%	2,4100	2,4500	2,3700	24.142	57.372,10
24/10/2003	2,3700	0,00%	2,3900	2,4300	2,3700	23.766	56.675,60
23/10/2003	2,3700	-0,84%	2,3500	2,3900	2,3200	43.869	103.766,00
22/10/2003	2,3900	-2,85%	2,4700	2,5000	2,3800	51.616	126.000,00
21/10/2003	2,4600	3,36%	2,4000	2,5200	2,3900	92.393	228.791,80
20/10/2003	2,3800	0,00%	2,3900	2,4400	2,3500	93.762	225.034,20
17/10/2003	2,3800	0,42%	2,3700	2,4400	2,3500	47.303	113.100,60
16/10/2003	2,3700	-4,44%	2,5000	2,5000	2,3600	46.687	112.115,10
15/10/2003	2,4800	-0,80%	2,4700	2,5200	2,4500	39.853	99.077,10
14/10/2003	2,5000	-3,85%	2,5500	2,5900	2,4500	86.597	217.019,60
13/10/2003	2,6000	-1,89%	2,6500	2,6500	2,5500	51.274	133.385,80
10/10/2003	2,6500	-1,12%	2,6500	2,7500	2,5900	254.954	680.369,50
09/10/2003	2,6800	4,69%	2,5500	2,7500	2,5500	256.095	678.463,90
08/10/2003	2,5600	4,49%	2,4500	2,5700	2,4500	116.034	293.815,90
07/10/2003	2,4500	-1,61%	2,4700	2,4700	2,4400	98.632	241.755,08
06/10/2003	2,4900	1,63%	2,4500	2,5200	2,4300	91.332	225.893,10
03/10/2003	2,4500	0,41%	2,4200	2,4700	2,3800	112.303	273.073,70
02/10/2003	2,4400	4,27%	2,3800	2,4500	2,3800	57.663	138.800,00
01/10/2003	2,3400	-2,09%	2,3800	2,4000	2,3000	73.123	170.758,10
30/9/2003	2,3900	0,42%	2,3100	2,4100	2,3100	84.133	201.305,10
29/9/2003	2,3800	-4,42%	2,4900	2,4900	2,3700	33.623	80.785,00
26/9/2003	2,4900	0,81%	2,4900	2,4900	2,2900	71.674	171.762,20
25/9/2003	2,4700	-4,63%	2,5600	2,5600	2,4500	30.474	75.910,20
24/9/2003	2,5900	1,57%	2,5700	2,7000	2,5500	131.868	345.290,84
23/9/2003	2,5500	1,19%	2,4700	2,5800	2,4500	43.504	109.394,50
22/9/2003	2,5200	-0,40%	2,5300	2,5300	2,3900	47.908	118.426,30
19/9/2003	2,5300	3,69%	2,4700	2,5400	2,4400	105.811	263.706,60
18/9/2003	2,4400	0,00%	2,4500	2,4700	2,3900	58.222	141.061,90
17/9/2003	2,4400	7,02%	2,3200	2,4500	2,2800	132.999	316.706,80
16/9/2003	2,2800	-5,79%	2,4000	2,4000	2,2700	62.729	145.047,90
15/9/2003	2,4200	1,68%	2,3100	2,5400	2,2900	205.814	506.626,40
12/9/2003	2,3800	-0,83%	2,3700	2,4600	2,3100	73.785	176.515,60
11/9/2003	2,4000	5,26%	2,3100	2,4200	2,2800	112.542	268.854,10
10/9/2003	2,2800	5,07%	2,1800	2,2900	2,1100	121.841	267.167,80
09/9/2003	2,1700	-0,46%	2,1800	2,2700	2,1600	96.843	212.698,80
08/9/2003	2,1800	-11,02%	2,4400	2,4400	2,1800	89.872	206.881,20
05/9/2003	2,4500	1,66%	2,4100	2,5100	2,3700	81.851	200.167,10
04/9/2003	2,4100	4,78%	2,3000	2,4100	2,2100	61.599	143.588,80
03/9/2003	2,3000	-2,54%	2,3700	2,4100	2,2600	92.793	218.473,00
02/9/2003	2,3600	-6,35%	2,5200	2,5200	2,3100	89.381	215.644,90
01/9/2003	2,5200	-0,79%	2,6600	2,6600	2,4400	52.084	130.448,50
29/8/2003	2,5400	-1,93%	2,6300	2,6300	2,5300	55.210	141.468,90
28/8/2003	2,5900	1,57%	2,5900	2,6200	2,5800	50.121	129.723,20
27/8/2003	2,5500	0,39%	2,5400	2,5800	2,5300	46.596	119.026,10
26/8/2003	2,5400	-1,55%	2,6100	2,6100	2,5300	40.344	103.141,40
25/8/2003	2,5800	-1,90%	2,6300	2,6500	2,5700	56.705	147.775,30
22/8/2003	2,6300	1,94%	2,6100	2,6600	2,5800	53.601	140.519,10
21/8/2003	2,5800	-0,39%	2,5900	2,6300	2,5800	33.361	86.816,30
20/8/2003	2,5900	0,00%	2,6000	2,6300	2,5500	48.296	125.204,70
19/8/2003	2,5900	0,00%	2,6200	2,7000	2,5400	92.964	244.360,60
18/8/2003	2,5900	4,02%	2,4900	2,6300	2,4900	85.628	223.078,80
14/8/2003	2,4900	0,81%	2,4200	2,5400	2,4200	25.728	64.678,90
13/8/2003	2,4700	0,41%	2,5500	2,5500	2,4700	19.453	48.213,50
12/8/2003	2,4600	-2,38%	2,4800	2,5200	2,4500	15.368	31.879,00
11/8/2003	2,5200	-3,08%	2,6500	2,6600	2,5100	37.742	96.886,70
08/8/2003	2,6000	0,39%	2,6300	2,6600	2,5900	34.422	90.079,20
07/8/2003	2,5900	0,00%	2,5900	2,6600	2,5600	93.648	245.003,60
06/8/2003	2,5900	-2,63%	2,6300	2,6500	2,5800	39.362	103.244,30
05/8/2003	2,6600	1,14%	2,6500	2,7000	2,6100	44.850	119.166,00
04/8/2003	2,6300	-0,75%	2,6800	2,7200	2,6100	64.166	170.978,10
01/8/2003	2,6500	3,11%	2,6300	2,7500	2,5900	163.757	438.689,24
31/7/2003	2,5700	-0,77%	2,6600	2,6600	2,5500	54.012	139.847,60
30/7/2003	2,5900	1,97%	2,5400	2,6200	2,5400	113.330	291.998,20
29/7/2003	2,5400	-0,39%	2,5400	2,6000	2,5200	31.764	81.233,30
28/7/2003	2,5500	-5,56%	2,7300	2,8400	2,5400	94.333	249.192,00
25/7/2003	2,7000	-3,57%	2,7700	2,8200	2,6200	104.042	278.713,80
24/7/2003	2,8000	1,82%	2,8000	2,8600	2,7500	93.591	262.607,20
23/7/2003	2,7500	3,77%	2,6500	2,8600	2,6500	185.756	513.617,60
22/7/2003	2,6500	1,92%	2,6300	2,7200	2,5300	108.583	287.661,10
21/7/2003	2,6000	1,17%	2,6300	2,6600	2,5100	127.249	330.935,80
18/7/2003	2,5700	-0,77%	2,6600	2,6600	2,5400	217.611	566.636,00
17/7/2003	2,5900	10,21%	2,3200	2,6100	2,3100	342.191	855.851,70
16/7/2003	2,3500	-0,42%	2,3600	2,4000	2,2600	62.797	147.165,70
15/7/2003	2,3600	2,16%	2,3600	2,4000	2,3100	95.451	225.532,80
14/7/2003	2,3100	2,67%	2,3000	2,3600	2,3000	50.703	118.371,90
11/7/2003	2,2500	-2,60%	2,3200	2,3300	2,2300	35.632	81.003,60
10/7/2003	2,3100	3,13%	2,2600	2,4000	2,2600	64.075	148.037,90
09/7/2003	2,2400	0,45%	2,1900	2,2600	2,1700	49.174	109.559,40
08/7/2003	2,2300	-3,46%	2,3100	2,3500	2,2100	101.555	232.584,70
07/7/2003	2,3100	-0,43%	2,3800	2,4100	2,3000	97.322	229.164,80
04/7/2003	2,3200	3,11%	2,2800	2,4100	2,2800	229.934	534.325,60
03/7/2003	2,2500	6,64%	2,1600	2,3500	2,1000	309.491	693.020,70
02/7/2003	2,1100	6,03%	2,0500	2,1200	2,0300	52.506	109.949,60
01/7/2003	1,9900	1,02%	1,9500	2,0500	1,9500	32.174	64.695,00
30/6/2003	1,9700	-0,51%	1,9800	2,0200	1,9300	36.476	71.677,60
27/6/2003	1,9800	-2,94%	2,0600	2,0600	1,9700	67.156	134.847,80
26/6/2003	2,0400	0,99%	2,0200	2,0600	1,9500	71.023	142.607,20
25/6/2003	2,0200	-3,81%	2,1300	2,1700	2,0200	76.683	160.058,10
24/6/2003	2,1000	3,96%	2,0500	2,1200	1,9300	206.339	423.229,70
23/6/2003	2,0200	-1,46%	2,0200	2,0900	2,0000	45.421	92.371,70
20/6/2003	2,0500	-1,44%	2,1000	2,1100	2,0300	33.989	70.036,80
19/6/2003	2,0800	-2,80%	2,1400	2,1800	2,0700	74.492	159.468,40
18/6/2003	2,1400	-0,93%	2,1900	2,2100	2,1200	106.393	231.749,10
17/6/2003	2,1600	2,86%	2,1600	2,2200	2,1200	120.620	263.504,20
13/6/2003	2,1000	0,48%	2,1000	2,2100	2,0500	93.283	198.925,60
12/6/2003	2,0900	0,00%	2,1400	2,1500	2,0800	107.682	228.340,70
11/6/2003	2,0900	-0,48%	2,1200	2,1600	2,0700	63.836	135.663,10
10/6/2003	2,1000	1,45%	2,0700	2,1600	2,0700	80.881	172.017,10
09/6/2003	2,0700	0,49%	2,0900	2,1200	2,0300	76.991	160.615,60
06/6/2003	2,0600	-4,63%	2,1600	2,1700	2,0200	413.522	862.049,70
05/6/2003	2,1600	-2,26%	2,2700	2,2700	2,1200	325.008	706.125,00
04/6/2003	2,2100	1,84%	2,2200	2,2700	2,1100	510.408	1.121.446,68
03/6/2003	2,1700	10,71%	2,0300	2,1900	1,9800	409.289	858.175,10
02/6/2003	1,9600	11,36%	1,8200	1,9700	1,8100	168.882	322.253,30
30/5/2003	1,7600	-1,12%	1,7700	1,8400	1,7600	63.060	113.022,30
29/5/2003	1,7800	0,56%	1,8300	1,8600	1,7500	95.634	173.324,30
28/5/2003	1,7700	7,27%	1,6600	1,7900	1,6600	60.447	105.334,00
27/5/2003	1,6500	-2,37%	1,6700	1,6700	1,6200	33.521	55.208,60
26/5/2003	1,6900	-2,87%	1,7400	1,7700	1,6700	69.392	119.113,00
23/5/2003	1,7400	-2,25%	1,7800	1,8100	1,7200	74.172	129.941,20
22/5/2003	1,7800	-2,20%	1,8400	1,8400	1,7600	28.455	51.519,40
21/5/2003	1,8200	-1,09%	1,8800	1,8800	1,8100	44.885	82.432,80
20/5/2003	1,8400	-1,60%	1,7900	1,8600	1,7900	57.948	105.913,60
19/5/2003	1,8700	-1,06%	1,8900	1,9400	1,8500	120.826	,00
16/5/2003	1,8900	-2,07%	1,9700	2,0000	1,8800	166.703	324.992,70
15/5/2003	1,9300	2,12%	1,8900	1,9800	1,8900	126.975	246.332,50
14/5/2003	1,8900	-3,08%	1,9600	1,9800	1,8800	87.681	169.055,90
13/5/2003	1,9500	7,14%	1,8600	1,9500	1,8200	97.801	187.100,20
12/5/2003	1,8200	0,55%	1,8300	1,8600	1,8100	17.000	31.109,50
09/5/2003	1,8100	-1,63%	1,8400	1,8700	1,7500	134.197	244.845,10
08/5/2003	1,8400	-5,15%	1,9000	1,9600	1,8200	47.292	89.055,00
07/5/2003	1,9400	-3,00%	2,0000	2,0500	1,9200	90.054	180.163,50
06/5/2003	2,0000	1,52%	2,0200	2,0200	1,9000	65.958	128.767,80
05/5/2003	1,9700	5,91%	1,8900	2,0500	1,8900	152.886	302.340,20
02/5/2003	1,8600	0,00%	1,8800	1,9700	1,8400	114.436	219.123,50
30/4/2003	1,8600	4,49%	1,7900	1,9700	1,7400	67.395	125.347,10
29/4/2003	1,7800	2,30%	1,7600	1,8200	1,7500	12.345	21.914,70
24/4/2003	1,7400	-1,69%	1,7200	1,8100	1,7200	21.530	38.173,20
23/4/2003	1,7700	2,91%	1,8200	1,8400	1,7400	43.561	78.327,20
22/4/2003	1,7200	4,24%	1,6400	1,7500	1,6400	18.323	31.455,30
17/4/2003	1,6500	-2,94%	1,6500	1,7100	1,6300	52.266	87.258,90
16/4/2003	1,7000	-9,57%	1,9100	1,9300	1,6800	79.158	141.222,70
15/4/2003	1,8800	-4,57%	1,9900	2,0500	1,8200	89.415	176.039,00
14/4/2003	1,9700	-1,50%	2,0200	2,0600	1,9500	144.694	289.702,50
11/4/2003	2,0000	9,29%	1,8800	2,0200	1,8300	139.309	269.126,80
10/4/2003	1,8300	-2,66%	1,8800	1,9600	1,8100	99.536	189.923,50
09/4/2003	1,8800	4,44%	1,7900	1,9100	1,7700	276.746	509.443,90
08/4/2003	1,8000	6,51%	1,6100	1,8100	1,6100	204.217	355.744,50
07/4/2003	1,6900	4,32%	1,6800	1,7400	1,6800	73.077	124.639,50
04/4/2003	1,6200	0,62%	1,6100	1,6800	1,5500	114.904	,00
03/4/2003	1,6100	8,78%	1,5400	1,6200	1,4700	118.897	,00
02/4/2003	1,4800	8,82%	1,4000	1,4800	1,4000	39.636	57.684,80
01/4/2003	1,3600	1,49%	1,3900	1,3900	1,3400	21.644	29.425,30
31/3/2003	1,3400	-8,22%	1,3400	1,4200	1,3100	50.247	68.104,90
28/3/2003	1,4600	-5,19%	1,6100	1,6100	1,4000	106.381	154.181,20
27/3/2003	1,5400	4,76%	1,5100	1,6500	1,5100	97.607	155.139,10
26/3/2003	1,4700	4,26%	1,4100	1,5000	1,4100	24.656	36.331,40
24/3/2003	1,4100	-2,76%	1,3800	1,4200	1,3500	24.245	33.986,30
21/3/2003	1,4500	3,57%	1,4200	1,4800	1,4200	35.209	50.467,00
20/3/2003	1,4000	0,72%	1,4300	1,4500	1,3800	25.888	36.408,80
19/3/2003	1,3900	1,46%	1,3400	1,4500	1,3300	45.067	63.245,70
18/3/2003	1,3700	9,60%	1,2900	1,4000	1,2900	46.322	62.984,10
17/3/2003	1,2500	-4,58%	1,2300	1,2700	1,1800	37.640	46.540,20
14/3/2003	1,3100	-0,76%	1,3500	1,3900	1,2800	117.779	156.658,90
13/3/2003	1,3200	0,76%	1,3500	1,3700	1,3100	22.009	29.147,80
12/3/2003	1,3100	0,00%	1,3100	1,3100	1,2500	37.754	48.613,50
11/3/2003	1,3100	-9,66%	1,4500	1,4500	1,2900	38.005	50.416,40
07/3/2003	1,4500	-7,05%	1,5500	1,6000	1,4400	24.507	37.012,00
06/3/2003	1,5600	-5,45%	1,6500	1,6800	1,5600	17.559	22.443,20
05/3/2003	1,6500	-0,60%	1,6600	1,6900	1,6200	13.965	23.136,00
04/3/2003	1,6600	-6,74%	1,7700	1,7700	1,6400	23.058	38.902,50
03/3/2003	1,7800	4,09%	1,7300	1,8200	1,7200	53.727	96.139,00
28/2/2003	1,7100	8,23%	1,5800	1,7200	1,5600	26.287	43.170,50
27/2/2003	1,5800	1,28%	1,5800	1,5800	1,5300	13.474	20.975,30
26/2/2003	1,5600	-2,50%	1,5800	1,6000	1,4200	39.785	60.248,90
25/2/2003	1,6000	-11,60%	1,8000	1,8100	1,6000	86.164	149.826,00
24/2/2003	1,8100	-3,72%	1,8700	1,8700	1,7700	39.648	71.463,90
21/2/2003	1,8800	-2,59%	1,9500	1,9500	1,8400	26.333	49.428,30
20/2/2003	1,9300	-0,52%	1,9100	1,9700	1,8800	17.856	34.724,30
19/2/2003	1,9400	2,11%	1,8800	1,9800	1,8600	93.580	179.980,60
18/2/2003	1,9000	-2,06%	1,9400	1,9500	1,8800	72.883	138.847,80
17/2/2003	1,9400	-5,37%	2,0300	2,0700	1,9200	82.250	161.993,40
14/2/2003	2,0500	-3,30%	2,1000	2,1000	2,0300	57.036	116.785,30
13/2/2003	2,1200	-4,07%	2,1300	2,1900	2,1200	11.809	25.284,30
12/2/2003	2,2100	-1,34%	2,2400	2,2400	2,1900	9.630	21.334,80
11/2/2003	2,2400	-1,32%	2,2400	2,2900	2,2000	34.491	77.246,40
10/2/2003	2,2700	-1,73%	2,3200	2,3200	2,2300	2.248	5.087,00
07/2/2003	2,3100	2,21%	2,2300	2,3200	2,2300	17.502	39.722,30
06/2/2003	2,2600	-2,59%	2,2600	2,3500	2,2400	13.018	30.021,60
05/2/2003	2,3200	-2,11%	2,2800	2,3200	2,2800	4.153	9.620,00
04/2/2003	2,3700	-3,27%	2,4400	2,4500	2,3200	17.354	40.945,30
03/2/2003	2,4500	-0,81%	2,4900	2,5000	2,4200	39.887	99.460,50
31/1/2003	2,4700	-1,20%	2,3800	2,4700	2,3800	51.479	125.942,30
30/1/2003	2,5000	-0,79%	2,5200	2,5200	2,4400	12.676	31.675,00
29/1/2003	2,5200	0,40%	2,4900	2,5200	2,3800	13.680	33.961,70
28/1/2003	2,5100	-1,18%	2,5300	2,5500	2,4200	22.100	54.861,60
27/1/2003	2,5400	-1,93%	2,5200	2,5700	2,4500	3.468	8.706,10
24/1/2003	2,5900	1,97%	2,5500	2,5900	2,5200	32.893	84.293,40
23/1/2003	2,5400	0,79%	2,5300	2,5500	2,5100	25.580	64.707,90
22/1/2003	2,5200	-0,40%	2,5200	2,5200	2,4200	15.813	39.453,40
21/1/2003	2,5300	-1,17%	2,5600	2,5700	2,4900	20.777	52.682,70
20/1/2003	2,5600	-1,92%	2,5400	2,5800	2,4700	14.113	35.753,30
17/1/2003	2,6100	-0,76%	2,6000	2,6100	2,5300	18.894	48.856,20
16/1/2003	2,6300	-0,75%	2,6100	2,6500	2,5800	10.907	28.514,50
15/1/2003	2,6500	0,76%	2,6300	2,6600	2,6100	31.650	83.474,80
14/1/2003	2,6300	-1,13%	2,6300	2,7000	2,5600	287.905	752.819,60
13/1/2003	2,6600	0,38%	2,5400	2,6600	2,4700	30.109	77.213,00
10/1/2003	2,6500	1,53%	2,6100	2,7000	2,5900	64.611	170.702,30
09/1/2003	2,6100	0,38%	2,6000	2,6600	2,1400	89.347	216.869,60
08/1/2003	2,6000	-17,98%	3,1600	3,1600	2,6000	49.117	136.021,60
07/1/2003	3,1700	-2,76%	3,2300	3,2300	3,0200	30.326	95.714,20
03/1/2003	3,2600	-3,26%	3,3700	3,3700	3,1900	8.534	27.801,40
02/1/2003	3,3700	4,01%	3,3000	3,3700	3,1400	25.865	85.318,00
31/12/2002	3,2400	1,57%	3,2300	3,2400	3,0500	45.021	144.016,20
30/12/2002	3,1900	-3,63%	3,2300	3,2300	3,0300	23.766	74.924,20
27/12/2002	3,3100	-4,61%	3,4000	3,5200	3,2800	14.536	49.402,20
24/12/2002	3,4700	-1,14%	3,5200	3,5200	3,4500	10.097	35.360,60
23/12/2002	3,5100	-2,77%	3,6600	3,6600	3,4900	88.274	314.036,00
20/12/2002	3,6100	-3,73%	3,6500	3,7000	3,5800	35.917	130.930,00
19/12/2002	3,7500	-1,83%	3,8400	3,8700	3,7300	114.893	436.474,20
18/12/2002	3,8200	3,24%	3,6600	3,8600	3,5400	162.207	608.729,20
17/12/2002	3,7000	-1,86%	3,7000	3,7300	3,6100	20.400	74.907,00
16/12/2002	3,7700	1,34%	3,7500	3,8400	3,7300	126.747	479.296,40
13/12/2002	3,7200	0,00%	3,6800	3,7200	3,6600	25.523	94.240,40
12/12/2002	3,7200	1,92%	3,5900	3,7300	3,4900	50.247	183.157,60
11/12/2002	3,6500	5,19%	3,5100	3,6600	3,5100	86.563	312.702,80
10/12/2002	3,4700	1,46%	3,4000	3,4700	3,4000	46.596	160.328,80
09/12/2002	3,4200	1,18%	3,4000	3,4400	3,3100	35.506	119.648,20
06/12/2002	3,3800	-1,74%	3,4900	3,4900	3,3100	44.086	149.331,40
05/12/2002	3,4400	-2,82%	3,5600	3,5600	3,4200	19.430	67.376,80
04/12/2002	3,5400	1,43%	3,5100	3,5400	3,4700	18.768	65.833,00
03/12/2002	3,4900	-2,79%	3,5400	3,5800	3,4500	17.513	61.691,40
02/12/2002	3,5900	2,87%	3,4900	3,5900	3,4900	46.699	164.917,00
29/11/2002	3,4900	-2,79%	3,6100	3,6300	3,4700	36.647	129.493,00
28/11/2002	3,5900	0,00%	3,6500	3,6800	3,5800	111.812	405.975,20
27/11/2002	3,5900	2,28%	3,5100	3,6300	3,5100	58.701	210.476,00
26/11/2002	3,5100	0,57%	3,4900	3,5200	3,4700	19.019	66.456,40
25/11/2002	3,4900	0,00%	3,5200	3,5200	3,4700	13.223	46.183,60
22/11/2002	3,4900	0,00%	3,5100	3,5800	3,4700	17.879	62.600,60
21/11/2002	3,4900	1,45%	3,4700	3,5200	3,4500	36.453	127.206,20
20/11/2002	3,4400	-1,43%	3,4500	3,5100	3,4000	30.646	105.592,60
19/11/2002	3,4900	-9,59%	3,8200	3,9100	3,4400	256.574	926.766,40
18/11/2002	3,8600	6,34%	3,7000	3,8700	3,6600	132.292	499.620,40
15/11/2002	3,6300	0,00%	3,5400	3,6500	3,4900	46.482	166.225,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3100	13,24 %	0,2700	172.289
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	7,0000	3,70 %	0,2500	4.481
ΑΛΜΥ	5,0200	3,29 %	0,1600	82.676
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.012
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	300
ΣΑΝΜΕΖΖ	0,1938	2,65 %	0,0050	6.481
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
ΠΑΠ	3,2300	2,54 %	0,0800	6.660
ΔΡΟΜΕ	0,3710	2,49 %	0,0090	3.544

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΚΟΡΔΕ	0,5100	-3,04 %	-0,0160	6.003
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	5.951
ΠΡΔ	0,4580	-2,55 %	-0,0120	71.527
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΣΠΕΙΣ	7,4400	-2,11 %	-0,1600	1.602
CENER	15,4800	-2,03 %	-0,3200	147.205
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	0,0750	40.582.399
ΑΛΦΑ	3,4380	0,59 %	0,0200	12.953.689
ΟΠΑΠ	18,2200	1,22 %	0,2200	11.546.714
MTLN	42,1200	0,05 %	0,0200	11.090.586
ΕΤΕ	13,2350	0,42 %	0,0550	8.846.109
ΜΠΕΛΑ	27,3600	0,59 %	0,1600	8.625.058
ΔΕΗ	17,8400	-0,72 %	-0,1300	7.406.170
TITC	48,8000	1,46 %	0,7000	4.539.823
ΟΤΕ	16,8200	0,18 %	0,0300	2.611.531
CENER	15,4800	-2,03 %	-0,3200	2.286.509

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	11.886.039	40,58εκ.
ΑΛΦΑ	3,4380	0,59 %	3.783.707	12,95εκ.
ΙΝΛΟΤ	1,0020	0,20 %	1.531.686	1,54εκ.
ΕΤΕ	13,2350	0,42 %	669.865	8,85εκ.
ΟΠΑΠ	18,2200	1,22 %	636.726	11,55εκ.
ΕΛΧΑ	3,9300	-1,01 %	480.388	1,93εκ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,63 %	478.486	913,3χιλ.
ΔΕΗ	17,8400	-0,72 %	414.676	7,41εκ.
ΜΠΕΛΑ	27,3600	0,59 %	315.009	8,63εκ.
ΛΑΒΙ	0,9420	0,00 %	285.861	271,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3100	13,24 %	172.289	1,09 %
ΠΕΡΦ	8,3000	0,00 %	122.729	0,87 %
CNLCAP	7,0000	3,70 %	4.481	0,57 %
ΕΚΤΕΡ	3,5300	0,14 %	97.491	0,35 %
ΕΥΡΩΒ	3,4650	2,21 %	11.886.039	0,33 %
EIS	2,0150	-1,95 %	47.136	0,31 %
ΠΡΔ	0,4580	-2,55 %	71.527	0,29 %
ΑΛΜΥ	5,0200	3,29 %	82.676	0,26 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %
ΜΠΕΛΑ	27,3600	0,59 %	315.009	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3100	13,24 %	172.289	14,71 %
ΠΡΔ	0,4580	-2,55 %	71.527	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5100	-3,04 %	6.003	6,08 %
ΠΑΙΡ	0,9000	-2,60 %	5.951	5,19 %
CNLCAP	7,0000	3,70 %	4.481	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.012	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΣΠΙ	0,6140	-0,65 %	2.430	4,85 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%