Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

8,8500 €

-0,0500 (-0,56%)

Άνοιγμα 8,8000
Υψηλό 8,8500
Χαμηλό 8,7000

Όγκος 1.389
Τζίρος 12.252 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/4/2004	2,2600	-7,38%	2,2600	2,4500	2,2500	59.609	138.348,90
01/4/2004	2,4400	-6,15%	2,5300	2,5700	2,4100	249.995	624.761,80
31/3/2004	2,6000	-2,62%	2,6500	2,6700	2,5500	91.411	236.900,00
30/3/2004	2,6700	-0,37%	2,6800	2,7700	2,5800	267.969	722.620,60
29/3/2004	2,6800	8,06%	2,4800	2,6800	2,4600	190.158	497.375,50
26/3/2004	2,4800	2,48%	2,4100	2,4900	2,4100	28.832	70.835,30
24/3/2004	2,4200	0,00%	2,4400	2,4400	2,3600	17.965	43.210,60
23/3/2004	2,4200	3,42%	2,3200	2,4600	2,2500	37.874	88.467,40
22/3/2004	2,3400	-5,65%	2,4800	2,4800	2,2400	38.134	87.791,84
19/3/2004	2,4800	0,00%	2,4100	2,4900	2,3800	34.631	84.268,61
18/3/2004	2,4800	-0,80%	2,5000	2,5000	2,3500	88.809	214.880,53
17/3/2004	2,5000	6,38%	2,3600	2,5100	2,3500	47.239	115.133,70
16/3/2004	2,3500	3,52%	2,2700	2,3500	2,2500	35.020	80.591,33
15/3/2004	2,2700	0,00%	2,2600	2,3000	2,2200	15.246	34.453,10
12/3/2004	2,2700	2,25%	2,2000	2,3000	2,1900	16.824	37.995,50
11/3/2004	2,2200	-1,33%	2,2000	2,2500	2,1400	37.774	82.725,06
10/3/2004	2,2500	-0,44%	2,2600	2,2800	2,2100	29.345	65.757,00
09/3/2004	2,2600	0,00%	2,2200	2,3500	2,2200	32.286	74.093,60
08/3/2004	2,2600	6,10%	2,2000	2,2900	2,2000	54.002	121.720,10
05/3/2004	2,1300	1,91%	2,0700	2,1300	2,0700	13.897	29.211,10
04/3/2004	2,0900	4,50%	2,0200	2,0900	2,0000	7.754	15.760,80
03/3/2004	2,0000	-1,48%	2,0500	2,0500	1,9700	4.472	8.981,60
02/3/2004	2,0300	0,50%	2,0500	2,0600	1,9700	8.577	17.359,40
01/3/2004	2,0200	-1,94%	2,1000	2,1100	1,9900	17.316	35.644,18
27/2/2004	2,0600	1,48%	2,0500	2,1500	2,0300	15.603	32.234,50
26/2/2004	2,0300	1,50%	2,0300	2,0700	2,0000	8.827	18.002,80
25/2/2004	2,0000	-0,99%	2,0100	2,0300	1,9700	13.170	26.393,30
24/2/2004	2,0200	-4,27%	2,1000	2,1000	1,9700	38.303	78.033,60
20/2/2004	2,1100	0,00%	2,1100	2,1400	2,0900	5.320	11.202,00
19/2/2004	2,1100	-1,86%	2,1600	2,1800	2,0900	32.626	68.898,20
18/2/2004	2,1500	-1,83%	2,1900	2,2200	2,1400	16.984	36.824,85
17/2/2004	2,1900	-3,95%	2,2200	2,2800	2,1800	11.344	25.094,80
16/2/2004	2,2800	-1,30%	2,3100	2,3100	2,2600	9.405	21.316,35
13/2/2004	2,3100	2,67%	2,2900	2,3100	2,2600	9.817	22.387,30
12/2/2004	2,2500	4,65%	2,1600	2,2700	2,1600	25.379	56.477,70
11/2/2004	2,1500	0,47%	2,1200	2,1800	2,1200	17.339	37.193,80
10/2/2004	2,1400	0,00%	2,1400	2,1900	2,1100	22.904	,00
09/2/2004	2,1400	-2,73%	2,2300	2,2600	2,1300	15.521	33.586,59
06/2/2004	2,2000	-2,22%	2,1100	2,3000	2,1100	29.525	65.116,10
05/2/2004	2,2500	0,45%	2,2400	2,2800	2,2100	21.080	47.141,50
04/2/2004	2,2400	-4,27%	2,2500	2,3600	2,2300	12.621	28.659,10
03/2/2004	2,3400	-0,43%	2,3500	2,3800	2,2800	9.483	22.018,50
02/2/2004	2,3500	2,62%	2,3300	2,4100	2,3100	29.117	68.983,10
30/1/2004	2,2900	1,33%	2,2400	2,3500	2,2400	27.532	63.429,20
29/1/2004	2,2600	-0,44%	2,2400	2,2800	2,2000	38.772	86.257,32
28/1/2004	2,2700	-2,16%	2,3200	2,3200	2,2600	26.542	60.756,60
27/1/2004	2,3200	-1,69%	2,3500	2,3900	2,3100	28.820	67.686,00
26/1/2004	2,3600	0,00%	2,3600	2,4100	2,3100	40.135	94.886,00
23/1/2004	2,3600	0,00%	2,3500	2,3800	2,3300	7.789	18.257,20
22/1/2004	2,3600	-0,84%	2,4000	2,4500	2,3500	25.195	60.410,00
21/1/2004	2,3800	-0,42%	2,3600	2,4300	2,3600	22.640	54.096,00
20/1/2004	2,3900	-2,85%	2,5100	2,5100	2,3800	30.997	75.047,60
19/1/2004	2,4600	2,93%	2,4000	2,5300	2,4000	54.124	134.826,14
16/1/2004	2,3900	0,42%	2,4200	2,4300	2,3500	27.985	66.723,60
15/1/2004	2,3800	-5,18%	2,5100	2,6000	2,3600	123.490	307.899,20
14/1/2004	2,5100	13,57%	2,2100	2,5700	2,2100	167.386	406.701,81
13/1/2004	2,2100	6,76%	2,0500	2,2500	2,0100	26.840	58.554,30
12/1/2004	2,0700	-2,82%	2,1000	2,1000	2,0500	7.276	15.140,70
09/1/2004	2,1300	-3,62%	2,2100	2,2200	2,1200	11.118	23.929,00
08/1/2004	2,2100	-1,34%	2,2500	2,2600	2,1900	25.945	57.283,60
07/1/2004	2,2400	1,36%	2,2400	2,2500	2,1800	41.428	91.864,40
05/1/2004	2,2100	1,38%	2,1800	2,2200	2,1800	20.696	45.591,50
02/1/2004	2,1800	3,81%	2,1000	2,2000	2,1000	31.659	68.324,50
31/12/2003	2,1000	3,96%	2,0300	2,1000	2,0000	22.511	46.148,60
30/12/2003	2,0200	2,02%	1,9600	2,0300	1,9600	16.051	32.082,52
29/12/2003	1,9800	0,00%	1,9700	1,9800	1,9400	6.642	12.998,16
24/12/2003	1,9800	1,02%	1,9700	1,9800	1,9400	8.053	15.640,00
23/12/2003	1,9600	-1,51%	2,0000	2,0000	1,9500	17.280	,00
22/12/2003	1,9900	-0,50%	2,0000	2,0100	1,9800	21.472	42.730,90
19/12/2003	2,0000	1,01%	2,0000	2,0000	1,9500	23.429	,00
18/12/2003	1,9800	0,51%	1,9700	1,9900	1,9400	6.446	12.685,48
17/12/2003	1,9700	1,55%	1,8900	1,9800	1,8900	13.897	27.108,40
16/12/2003	1,9400	-4,90%	2,0100	2,0100	1,9300	14.970	29.783,30
15/12/2003	2,0400	-2,39%	2,1100	2,1200	2,0300	15.872	32.774,80
12/12/2003	2,0900	1,46%	2,0900	2,1300	2,0700	23.202	48.746,20
11/12/2003	2,0600	-4,19%	2,1600	2,1600	2,0600	13.981	29.256,30
10/12/2003	2,1500	-0,92%	2,1600	2,1800	2,1000	5.643	12.068,50
09/12/2003	2,1700	0,00%	2,1700	2,2100	2,1500	5.487	12.007,00
08/12/2003	2,1700	-1,36%	2,1700	2,1800	2,1100	29.560	64.073,70
05/12/2003	2,2000	-1,79%	2,2700	2,2700	2,1600	17.059	37.624,50
04/12/2003	2,2400	1,82%	2,2000	2,2600	2,1900	9.901	21.952,50
03/12/2003	2,2000	-0,45%	2,2100	2,2200	2,1600	17.265	37.846,61
02/12/2003	2,2100	0,00%	2,2200	2,2400	2,1700	8.982	19.761,90
01/12/2003	2,2100	2,79%	2,1600	2,2400	2,1300	23.643	51.477,20
28/11/2003	2,1500	2,38%	2,1000	2,1500	2,0700	24.931	52.612,20
27/11/2003	2,1000	0,00%	2,1000	2,1300	2,0900	17.399	36.642,20
26/11/2003	2,1000	0,48%	2,1000	2,1000	2,0500	28.677	59.523,90
25/11/2003	2,0900	-0,95%	2,1300	2,1500	2,0500	16.128	33.964,30
24/11/2003	2,1100	0,48%	2,1000	2,1500	2,1000	14.924	31.728,20
21/11/2003	2,1000	1,45%	2,0500	2,1500	2,0300	56.961	119.360,90
20/11/2003	2,0700	-3,27%	2,1400	2,1800	2,0300	16.251	33.718,37
19/11/2003	2,1400	-0,93%	2,1500	2,1700	2,1000	13.372	28.496,50
18/11/2003	2,1600	-1,37%	2,1500	2,2000	2,1200	15.699	33.809,70
17/11/2003	2,1900	-4,78%	2,1100	2,2500	2,1100	16.069	35.354,10
14/11/2003	2,3000	-0,86%	2,3300	2,3300	2,2600	18.264	41.951,40
13/11/2003	2,3200	-0,43%	2,3500	2,3700	2,3100	17.593	41.217,78
12/11/2003	2,3300	-2,10%	2,3600	2,3600	2,3100	10.652	24.724,00
11/11/2003	2,3800	-3,64%	2,5100	2,5100	2,3800	19.838	48.273,70
10/11/2003	2,4700	-1,59%	2,5100	2,5500	2,4300	32.829	81.570,70
07/11/2003	2,5100	5,46%	2,4100	2,5300	2,3500	43.708	107.361,90
06/11/2003	2,3800	0,00%	2,3500	2,4500	2,3500	12.334	29.279,80
05/11/2003	2,3800	-1,24%	2,3600	2,4000	2,3200	8.285	19.496,42
04/11/2003	2,4100	-2,03%	2,5000	2,5000	2,3900	16.855	41.111,90
03/11/2003	2,4600	9,82%	2,2600	2,5000	2,2600	62.019	149.576,10
31/10/2003	2,2400	2,28%	2,2100	2,2600	2,1800	24.263	54.053,50
30/10/2003	2,1900	2,82%	2,1300	2,2000	2,1000	18.430	39.832,50
29/10/2003	2,1300	0,47%	2,1200	2,1700	2,1100	14.637	31.385,30
27/10/2003	2,1200	0,00%	2,1300	2,1400	2,0500	21.448	44.934,50
24/10/2003	2,1200	0,00%	2,1400	2,1500	2,0700	8.941	18.878,90
23/10/2003	2,1200	-4,50%	2,1700	2,1700	2,1100	15.591	33.277,90
22/10/2003	2,2200	-1,77%	2,2700	2,2900	2,2000	13.194	29.550,80
21/10/2003	2,2600	3,67%	2,1800	2,2600	2,1800	18.144	40.328,00
20/10/2003	2,1800	-0,91%	2,2000	2,2300	2,1700	9.618	21.045,46
17/10/2003	2,2000	-1,35%	2,2400	2,2400	2,2000	13.253	29.552,10
16/10/2003	2,2300	-1,33%	2,2600	2,2800	2,2200	8.862	19.931,18
15/10/2003	2,2600	0,00%	2,2600	2,2800	2,2300	15.222	34.419,05
14/10/2003	2,2600	0,00%	2,2500	2,2700	2,2000	8.232	18.447,00
13/10/2003	2,2600	2,26%	2,2100	2,2800	2,2000	10.718	23.984,85
10/10/2003	2,2100	-2,21%	2,2600	2,3100	2,2000	14.684	33.358,00
09/10/2003	2,2600	2,26%	2,1800	2,3100	2,1800	23.578	53.068,20
08/10/2003	2,2100	4,25%	2,1400	2,2300	2,1200	32.554	71.202,10
07/10/2003	2,1200	-4,93%	2,2000	2,2100	2,1000	15.591	33.943,20
06/10/2003	2,2300	4,21%	2,1200	2,2400	2,1200	48.921	107.931,50
03/10/2003	2,1400	2,88%	2,0700	2,1500	2,0700	22.021	46.626,30
02/10/2003	2,0800	6,67%	1,9800	2,0900	1,9800	15.484	31.532,60
01/10/2003	1,9500	-3,94%	2,0100	2,0100	1,9400	11.523	22.715,90
30/9/2003	2,0300	4,64%	1,9400	2,0400	1,9300	21.400	42.186,50
29/9/2003	1,9400	-1,02%	1,9300	1,9900	1,8800	12.239	23.693,30
26/9/2003	1,9600	-3,92%	2,0400	2,0600	1,9500	27.473	54.905,20
25/9/2003	2,0400	-0,49%	2,0500	2,0500	1,9400	22.785	45.463,10
24/9/2003	2,0500	-0,97%	2,1000	2,1300	2,0400	26.924	56.026,60
23/9/2003	2,0700	2,99%	2,0000	2,0800	1,9700	18.049	36.740,60
22/9/2003	2,0100	-1,95%	2,0500	2,0600	1,9200	19.916	39.982,86
19/9/2003	2,0500	1,99%	2,0500	2,1000	2,0200	23.202	47.867,30
18/9/2003	2,0100	-4,74%	2,1400	2,1500	1,9700	17.798	36.704,50
17/9/2003	2,1100	2,43%	2,0800	2,1600	2,0600	26.613	55.759,80
16/9/2003	2,0600	0,00%	2,1000	2,1000	1,9700	21.078	42.640,30
15/9/2003	2,0600	-5,50%	2,2500	2,2500	2,0500	16.545	35.234,90
12/9/2003	2,1800	-3,54%	2,2800	2,3100	2,0500	12.878	28.906,85
11/9/2003	2,2600	0,00%	2,2800	2,4300	2,2500	44.101	102.115,80
10/9/2003	2,2600	1,35%	2,2200	2,2600	2,1000	41.155	88.127,50
09/9/2003	2,2300	-6,30%	2,3500	2,3900	2,2200	37.290	85.591,60
08/9/2003	2,3800	-6,67%	2,5100	2,6200	2,3500	14.857	36.799,40
05/9/2003	2,5500	4,94%	2,4600	2,5700	2,4600	67.720	169.494,50
04/9/2003	2,4300	0,41%	2,4100	2,4900	2,3700	17.715	43.104,30
03/9/2003	2,4200	-0,82%	2,4600	2,5500	2,3800	41.238	102.748,70
02/9/2003	2,4400	-6,15%	2,6000	2,7000	2,4200	37.493	93.201,20
01/9/2003	2,6000	-7,80%	2,8200	2,8800	2,5800	36.533	97.884,50
29/8/2003	2,8200	-2,08%	2,9000	2,9000	2,7800	19.945	56.330,40
28/8/2003	2,8800	0,35%	2,8300	2,9300	2,8200	26.721	76.827,40
27/8/2003	2,8700	0,00%	2,8700	2,9500	2,7800	32.208	92.922,20
26/8/2003	2,8700	-3,37%	2,9700	2,9700	2,8300	46.553	133.961,44
25/8/2003	2,9700	-1,66%	2,9700	3,0200	2,9500	22.653	67.503,20
22/8/2003	3,0200	-1,63%	3,1000	3,1000	3,0000	45.509	138.670,20
21/8/2003	3,0700	1,32%	3,0300	3,1500	3,0300	49.425	152.695,96
20/8/2003	3,0300	0,00%	3,0200	3,0800	3,0000	73.756	223.801,20
19/8/2003	3,0300	-0,66%	3,0700	3,1400	3,0000	48.813	149.618,80
18/8/2003	3,0500	1,67%	3,0000	3,1400	3,0000	44.053	135.699,20
14/8/2003	3,0000	-0,99%	3,0000	3,0500	2,9700	26.772	80.549,56
13/8/2003	3,0300	3,41%	2,9300	3,0500	2,9200	22.426	66.561,00
12/8/2003	2,9300	-3,30%	3,0300	3,1200	2,8000	76.160	220.455,80
11/8/2003	3,0300	-3,50%	3,1400	3,1900	3,0000	36.956	114.173,40
08/8/2003	3,1400	0,00%	3,1900	3,2000	3,0700	20.314	63.640,20
07/8/2003	3,1400	-3,98%	3,2000	3,3500	3,0300	124.085	394.832,78
06/8/2003	3,2700	0,00%	3,2500	3,4400	3,1900	184.558	611.140,70
05/8/2003	3,2700	4,81%	3,1500	3,3400	3,0300	405.259	1.300.629,80
04/8/2003	3,1200	1,30%	3,0700	3,1500	3,0700	31.015	96.191,20
01/8/2003	3,0800	0,98%	3,0700	3,1200	3,0500	26.208	80.845,80
31/7/2003	3,0500	2,35%	3,0000	3,0800	2,9500	30.508	91.743,80
30/7/2003	2,9800	-0,67%	2,9300	3,0800	2,9300	22.153	66.492,80
29/7/2003	3,0000	6,38%	2,7800	3,0700	2,7500	47.478	140.004,00
28/7/2003	2,8200	-2,76%	2,9800	2,9800	2,7700	24.245	69.668,90
25/7/2003	2,9000	-3,97%	2,9700	3,0000	2,8500	28.999	84.973,60
24/7/2003	3,0200	-0,98%	3,0500	3,1400	2,9300	62.251	186.614,80
23/7/2003	3,0500	-2,87%	3,1400	3,1900	3,0200	38.549	119.983,64
22/7/2003	3,1400	-0,32%	3,1500	3,2400	3,1000	42.037	133.221,40
21/7/2003	3,1500	5,70%	3,0200	3,2500	2,9800	71.078	222.538,66
18/7/2003	2,9800	-2,93%	3,0700	3,1900	2,9800	58.702	180.753,20
17/7/2003	3,0700	-3,15%	3,1700	3,2200	3,0500	38.399	120.037,40
16/7/2003	3,1700	-2,46%	3,1900	3,2500	3,1400	39.806	126.416,60
15/7/2003	3,2500	0,31%	3,1700	3,2900	3,1400	39.246	126.313,20
14/7/2003	3,2400	1,57%	3,3500	3,3500	3,2000	15.473	50.130,96
11/7/2003	3,1900	-1,85%	3,2200	3,3400	3,1700	17.201	55.777,80
10/7/2003	3,2500	-1,52%	3,2000	3,3400	3,2000	18.334	60.138,30
09/7/2003	3,3000	0,00%	3,3000	3,3700	3,2500	35.118	116.762,02
08/7/2003	3,3000	-3,51%	3,4200	3,4700	3,2200	50.077	167.852,60
07/7/2003	3,4200	3,64%	3,3700	3,5000	3,2700	71.263	241.649,80
04/7/2003	3,3000	-1,20%	3,3500	3,3500	3,2200	23.537	77.391,00
03/7/2003	3,3400	-0,30%	3,3900	3,4400	3,2500	58.166	192.328,80
02/7/2003	3,3500	5,02%	3,2500	3,4400	3,2000	140.760	472.361,00
01/7/2003	3,1900	-0,31%	3,0800	3,2000	3,0800	20.875	65.864,00
30/6/2003	3,2000	-1,54%	3,1000	3,2000	3,0800	39.401	124.740,20
27/6/2003	3,2500	0,31%	3,2500	3,2700	3,1500	22.339	71.857,98
26/6/2003	3,2400	-1,82%	3,3000	3,3700	3,1500	48.396	158.345,00
25/6/2003	3,3000	3,45%	3,1400	3,3900	3,1400	152.230	497.170,70
24/6/2003	3,1900	-1,85%	3,0300	3,3000	3,0300	53.023	167.582,40
23/6/2003	3,2500	0,31%	3,2500	3,3500	3,1700	95.228	311.544,60
20/6/2003	3,2400	-0,31%	3,2500	3,3400	3,0800	182.475	587.062,20
19/6/2003	3,2500	13,24%	2,8700	3,3500	2,7500	398.345	1.197.470,66
18/6/2003	2,8700	-0,35%	2,8200	2,9500	2,8200	64.189	186.209,20
17/6/2003	2,8800	8,68%	2,7300	2,9500	2,7200	126.510	361.990,42
13/6/2003	2,6500	2,71%	2,5800	2,6800	2,5700	39.591	103.900,80
12/6/2003	2,5800	1,18%	2,6300	2,6700	2,5500	46.892	122.130,60
11/6/2003	2,5500	4,08%	2,4600	2,7000	2,4600	58.625	152.277,64
10/6/2003	2,4500	-2,39%	2,5100	2,5500	2,4400	37.039	91.849,90
09/6/2003	2,5100	-3,46%	2,5300	2,6000	2,4900	52.105	133.001,20
06/6/2003	2,6000	1,17%	2,5700	2,7300	2,4800	88.953	231.678,60
05/6/2003	2,5700	16,82%	2,2300	2,5800	2,2300	171.103	426.839,30
04/6/2003	2,2000	3,77%	2,1400	2,2200	2,1300	38.892	85.278,51
03/6/2003	2,1200	0,00%	2,1000	2,1800	2,1000	22.671	48.280,20
02/6/2003	2,1200	3,41%	2,0900	2,1800	2,0900	17.225	36.716,50
30/5/2003	2,0500	-2,84%	2,1200	2,1600	2,0400	16.617	34.708,20
29/5/2003	2,1100	0,96%	2,1100	2,1800	2,0800	25.527	54.500,00
28/5/2003	2,0900	6,63%	1,9800	2,1000	1,9800	37.931	78.351,12
27/5/2003	1,9600	-2,97%	2,0200	2,0200	1,9100	26.721	52.716,50
26/5/2003	2,0200	1,51%	1,9100	2,0500	1,9100	12.763	25.448,90
23/5/2003	1,9900	-2,93%	2,1000	2,1000	1,9300	32.160	64.409,00
22/5/2003	2,0500	-2,38%	2,1400	2,1800	2,0500	24.228	51.287,60
21/5/2003	2,1000	-2,33%	2,1500	2,2000	2,0500	17.965	37.829,60
20/5/2003	2,1500	-2,71%	2,1800	2,2000	2,1000	13.240	28.305,50
19/5/2003	2,2100	-2,21%	2,2600	2,2600	2,2000	9.657	,00
16/5/2003	2,2600	2,73%	2,2000	2,3000	2,2000	12.311	27.790,25
15/5/2003	2,2000	-1,79%	2,2800	2,3100	2,2000	18.025	40.322,40
14/5/2003	2,2400	-0,88%	2,2600	2,2900	2,2400	9.042	20.428,70
13/5/2003	2,2600	3,67%	2,2100	2,3100	2,2100	32.303	72.944,80
12/5/2003	2,1800	-3,96%	2,2600	2,3300	2,1200	13.671	30.186,70
09/5/2003	2,2700	-2,99%	2,3100	2,3400	2,2300	13.872	31.683,70
08/5/2003	2,3400	-2,09%	2,3900	2,4500	2,3000	13.981	33.129,10
07/5/2003	2,3900	0,00%	2,4100	2,5700	2,3700	64.834	160.074,95
06/5/2003	2,3900	-0,42%	2,4000	2,4900	2,3400	22.939	54.964,30
05/5/2003	2,4000	0,84%	2,3800	2,5500	2,2600	71.967	176.369,15
02/5/2003	2,3800	16,10%	2,0500	2,4000	2,0500	68.190	156.396,32
30/4/2003	2,0500	0,00%	2,0500	2,0600	2,0000	16.242	33.158,40
29/4/2003	2,0500	1,49%	2,1000	2,1100	1,9800	17.201	35.099,60
24/4/2003	2,0200	3,06%	1,9200	2,0700	1,8900	17.741	35.331,30
23/4/2003	1,9600	1,55%	1,9300	2,0500	1,9300	17.825	35.253,35
22/4/2003	1,9300	1,05%	1,9300	2,0000	1,8600	12.978	25.113,00
17/4/2003	1,9100	-3,05%	1,9200	1,9700	1,8900	4.652	8.975,00
16/4/2003	1,9700	-4,83%	2,0600	2,0700	1,9200	14.315	28.506,20
15/4/2003	2,0700	-2,82%	2,1700	2,2100	2,0500	48.455	103.499,70
14/4/2003	2,1300	-1,84%	2,1600	2,2100	2,0700	39.618	85.151,12
11/4/2003	2,1700	2,84%	2,1100	2,2300	2,0500	43.791	94.428,70
10/4/2003	2,1100	8,21%	1,9100	2,1600	1,8900	48.110	96.593,70
09/4/2003	1,9500	0,00%	1,9500	1,9800	1,8900	10.032	19.405,40
08/4/2003	1,9500	0,00%	1,8800	2,0000	1,8500	17.010	32.973,10
07/4/2003	1,9500	2,63%	1,9500	2,0100	1,9400	48.252	95.289,30
04/4/2003	1,9000	6,74%	1,7500	1,9200	1,7400	44.674	,00
03/4/2003	1,7800	2,30%	1,7400	1,8300	1,7400	14.577	,00
02/4/2003	1,7400	8,07%	1,6300	1,7500	1,6300	17.249	29.389,30
01/4/2003	1,6100	1,90%	1,5800	1,6100	1,5300	8.708	13.790,60
31/3/2003	1,5800	-7,06%	1,6700	1,6700	1,5700	17.929	28.723,40
28/3/2003	1,7000	-2,86%	1,7700	1,7700	1,6600	14.744	24.812,10
27/3/2003	1,7500	-3,85%	1,8200	1,9400	1,7300	30.896	57.073,80
26/3/2003	1,8200	9,64%	1,6800	1,8500	1,6800	30.460	54.288,45
24/3/2003	1,6600	-4,60%	1,6500	1,6800	1,6200	22.163	36.435,00
21/3/2003	1,7400	6,75%	1,6200	1,7600	1,6200	24.031	37.632,10
20/3/2003	1,6300	1,24%	1,5800	1,6400	1,5800	14.005	22.609,90
19/3/2003	1,6100	2,55%	1,5500	1,6400	1,5300	24.884	39.532,40
18/3/2003	1,5700	9,79%	1,4500	1,5900	1,4300	18.837	28.095,90
17/3/2003	1,4300	-0,69%	1,4200	1,4300	1,3500	6.644	9.287,80
14/3/2003	1,4400	3,60%	1,4200	1,4700	1,4200	17.642	25.372,10
13/3/2003	1,3900	2,21%	1,4100	1,4400	1,3700	10.283	14.486,00
12/3/2003	1,3600	-5,56%	1,4300	1,4300	1,3500	16.390	22.814,10
11/3/2003	1,4400	-5,88%	1,5300	1,5300	1,4300	13.062	18.809,00
07/3/2003	1,5300	-6,13%	1,5900	1,5900	1,4700	8.744	13.353,80
06/3/2003	1,6300	1,24%	1,6600	1,7600	1,5900	14.471	10.968,81
05/3/2003	1,6100	-2,42%	1,6700	1,6800	1,5700	10.163	16.341,94
04/3/2003	1,6500	-7,30%	1,7600	1,7600	1,6300	8.462	14.119,26
03/3/2003	1,7800	-2,73%	1,8400	1,8500	1,7600	11.517	20.853,65
28/2/2003	1,8300	0,00%	1,8400	1,8400	1,7900	8.369	15.277,10
27/2/2003	1,8300	0,00%	1,8300	1,8300	1,8000	11.917	21.586,80
26/2/2003	1,8300	-1,08%	1,7600	1,8400	1,7600	5.941	10.777,00
25/2/2003	1,8500	-6,09%	1,9800	1,9800	1,7800	15.925	30.056,50
24/2/2003	1,9700	-3,43%	2,0200	2,0200	1,9500	8.183	16.271,40
21/2/2003	2,0400	0,00%	2,0100	2,0500	2,0100	2.994	6.068,00
20/2/2003	2,0400	-0,49%	2,0700	2,0800	2,0100	6.006	12.230,60
19/2/2003	2,0500	-0,49%	2,0600	2,0700	1,9500	11.273	23.122,90
18/2/2003	2,0600	0,00%	2,0500	2,0600	2,0000	6.775	13.864,00
17/2/2003	2,0600	-0,96%	2,1000	2,1000	2,0100	8.719	18.026,80
14/2/2003	2,0800	0,00%	2,1100	2,1100	2,0500	6.501	13.504,70
13/2/2003	2,0800	0,97%	2,0600	2,0800	2,0200	7.514	15.423,00
12/2/2003	2,0600	-1,90%	2,0900	2,1000	2,0500	6.978	14.516,20
11/2/2003	2,1000	0,48%	2,0900	2,1600	2,0500	15.251	31.110,80
10/2/2003	2,0900	0,00%	2,0800	2,0900	2,0500	3.363	6.973,50
07/2/2003	2,0900	0,48%	2,0700	2,1000	2,0400	7.874	16.322,60
06/2/2003	2,0800	0,48%	2,0700	2,1000	2,0200	9.447	19.592,90
05/2/2003	2,0700	-1,43%	2,0900	2,1000	2,0100	4.438	9.062,50
04/2/2003	2,1000	-0,47%	2,1000	2,1200	2,0500	8.910	18.494,30
03/2/2003	2,1100	-0,47%	2,1300	2,1600	2,1000	5.314	11.354,60
31/1/2003	2,1200	-0,93%	2,1000	2,1400	2,0300	10.426	21.913,48
30/1/2003	2,1400	1,90%	2,1100	2,1800	2,0700	5.356	11.492,50
29/1/2003	2,1000	0,00%	2,0900	2,1000	2,0700	3.578	7.466,00
28/1/2003	2,1000	-2,33%	2,1500	2,1500	2,0500	14.828	31.318,90
27/1/2003	2,1500	-2,27%	2,1700	2,1700	2,0700	6.106	12.921,50
24/1/2003	2,2000	4,27%	2,1000	2,2100	2,0600	30.598	65.305,90
23/1/2003	2,1100	1,93%	2,0700	2,1100	2,0500	15.014	31.389,92
22/1/2003	2,0700	-0,96%	2,0900	2,1000	2,0500	4.068	8.433,30
21/1/2003	2,0900	0,97%	2,0800	2,1000	2,0300	7.729	15.970,20
20/1/2003	2,0700	0,00%	2,0900	2,1300	2,0500	13.325	27.914,20
17/1/2003	2,0700	0,00%	2,0800	2,0800	2,0300	5.846	12.013,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%