Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

9,0000 €

0,1500 (1,69%)

Άνοιγμα 8,7000
Υψηλό 9,0000
Χαμηλό 8,6500

Όγκος 4.194
Τζίρος 36.951 €
Πράξεις 43

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
16/1/2003	2,0700	0,49%	2,0600	2,1000	2,0500	14.279	29.639,00
15/1/2003	2,0600	-1,90%	2,1000	2,1500	2,0500	9.532	20.009,30
14/1/2003	2,1000	0,48%	2,0800	2,1500	1,9800	18.371	38.070,30
13/1/2003	2,0900	0,00%	2,0900	2,1400	2,0100	11.548	23.869,10
10/1/2003	2,0900	0,00%	2,1200	2,1800	2,0500	7.814	16.520,80
09/1/2003	2,0900	-3,24%	2,1500	2,1600	1,9900	18.751	38.763,58
08/1/2003	2,1600	-8,09%	2,3300	2,3300	2,1500	20.321	44.684,40
07/1/2003	2,3500	-2,08%	2,4300	2,4800	2,2700	10.252	24.046,30
03/1/2003	2,4000	-2,83%	2,5100	2,5100	2,3700	9.716	23.695,15
02/1/2003	2,4700	2,07%	2,3700	2,5000	2,3700	18.534	45.305,29
31/12/2002	2,4200	-1,22%	2,4500	2,4500	2,3800	6.006	14.493,00
30/12/2002	2,4500	-1,21%	2,4800	2,4800	2,3600	18.489	44.889,60
27/12/2002	2,4800	2,48%	2,4300	2,5100	2,4300	61.166	151.116,95
24/12/2002	2,4200	0,00%	2,4300	2,4300	2,3800	4.866	11.728,30
23/12/2002	2,4200	-2,02%	2,4900	2,4900	2,3500	35.344	84.464,70
20/12/2002	2,4700	-1,20%	2,4900	2,5000	2,4300	8.035	19.785,76
19/12/2002	2,5000	-0,40%	2,6300	2,6300	2,4600	20.786	51.591,25
18/12/2002	2,5100	-3,46%	2,5700	2,5800	2,4400	28.766	72.111,65
17/12/2002	2,6000	0,00%	2,5800	2,6200	2,5100	25.552	65.296,40
16/12/2002	2,6000	0,00%	2,6000	2,6500	2,5500	8.362	21.832,80
13/12/2002	2,6000	-1,89%	2,6700	2,6700	2,5700	15.543	40.561,40
12/12/2002	2,6500	1,92%	2,6200	2,6700	2,5000	89.335	227.890,10
11/12/2002	2,6000	-0,76%	2,6800	2,6800	2,5800	11.022	29.040,20
10/12/2002	2,6200	-1,13%	2,6500	2,6800	2,5500	43.254	113.743,40
09/12/2002	2,6500	-1,85%	2,7000	2,8300	2,5300	25.682	67.728,20
06/12/2002	2,7000	-2,53%	2,7800	2,7800	2,5800	66.288	174.632,80
05/12/2002	2,7700	-3,82%	2,8800	2,9200	2,7500	51.330	145.217,40
04/12/2002	2,8800	-3,03%	2,9500	2,9700	2,8500	35.810	104.566,60
03/12/2002	2,9700	-4,19%	3,0300	3,1200	2,9000	75.510	223.656,80
02/12/2002	3,1000	4,38%	2,9500	3,1200	2,9500	72.445	221.894,20
29/11/2002	2,9700	1,71%	2,9200	3,0800	2,9000	102.538	307.173,06
28/11/2002	2,9200	11,45%	2,6200	2,9200	2,6200	238.565	670.850,00
27/11/2002	2,6200	-1,13%	2,5300	2,6700	2,5300	28.840	75.663,87
26/11/2002	2,6500	0,76%	2,6000	2,7000	2,5500	42.175	110.860,80
25/11/2002	2,6300	-0,75%	2,6800	2,6800	2,5800	22.522	59.005,80
22/11/2002	2,6500	3,11%	2,6200	2,7300	2,5300	111.929	298.090,20
21/11/2002	2,5700	7,53%	2,4600	2,5800	2,4600	95.389	242.345,55
20/11/2002	2,3900	-0,42%	2,4000	2,4400	2,3800	31.779	76.489,50
19/11/2002	2,4000	-0,83%	2,4700	2,4900	2,3600	28.569	69.115,80
18/11/2002	2,4200	0,00%	2,4700	2,6000	2,4100	60.003	149.033,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%