Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,8200 €

-0,0400 (-1,04%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,7900

Όγκος 10.307
Τζίρος 39.517 €
Πράξεις 216

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2004	49,2000	0,00%	48,3000	49,2000	48,3000	15	,00
19/1/2004	49,2000	0,00%	48,9000	49,2000	48,0000	65	,00
16/1/2004	49,2000	0,00%	48,6000	49,2000	48,6000	75	,00
15/1/2004	49,2000	-1,20%	48,9000	49,8000	47,4000	146	,00
14/1/2004	49,8000	-0,60%	48,9000	50,1000	48,6000	143	,00
13/1/2004	50,1000	0,00%	50,1000	50,1000	48,9000	243	,00
12/1/2004	50,1000	0,00%	49,2000	50,1000	49,2000	60	,00
09/1/2004	50,1000	0,00%	50,1000	50,1000	48,9000	57	,00
08/1/2004	50,1000	0,00%	49,2000	50,1000	48,9000	213	,00
07/1/2004	50,1000	0,00%	50,1000	51,9000	47,4000	287	,00
05/1/2004	50,1000	-0,60%	50,4000	50,4000	50,1000	49	,00
02/1/2004	50,4000	0,60%	50,4000	50,4000	49,8000	19	,00
31/12/2003	50,1000	0,00%	50,1000	50,1000	50,1000	22	,00
30/12/2003	50,1000	0,00%	50,1000	50,1000	48,9000	25	,00
29/12/2003	50,1000	0,60%	48,6000	50,1000	48,6000	220	,00
24/12/2003	49,8000	-0,60%	49,2000	50,1000	48,6000	283	,00
23/12/2003	50,1000	0,00%	48,6000	50,1000	48,6000	129	,00
22/12/2003	50,1000	0,00%	49,8000	50,1000	48,9000	109	,00
19/12/2003	50,1000	0,00%	49,2000	50,1000	47,4000	95	,00
18/12/2003	50,1000	0,00%	48,9000	50,1000	48,9000	81	,00
17/12/2003	50,1000	0,00%	50,1000	50,1000	48,9000	55	,00
16/12/2003	50,1000	0,00%	50,1000	50,1000	48,6000	72	,00
15/12/2003	50,1000	0,00%	50,1000	51,3000	49,2000	92	,00
12/12/2003	50,1000	0,00%	50,1000	50,1000	49,8000	56	,00
11/12/2003	50,1000	0,00%	50,1000	50,1000	49,2000	140	,00
10/12/2003	50,1000	-0,60%	49,2000	50,1000	48,9000	87	,00
09/12/2003	50,4000	0,60%	50,1000	50,4000	49,2000	156	,00
08/12/2003	50,1000	0,00%	49,2000	50,1000	48,6000	66	,00
05/12/2003	50,1000	0,00%	50,1000	50,1000	48,9000	51	,00
04/12/2003	50,1000	1,83%	48,6000	50,1000	48,6000	50	,00
03/12/2003	49,2000	0,00%	48,3000	49,2000	48,0000	100	,00
02/12/2003	49,2000	0,00%	49,2000	49,8000	48,6000	269	,00
01/12/2003	49,2000	-1,80%	49,2000	49,2000	48,6000	94	,00
28/11/2003	50,1000	0,00%	49,2000	50,1000	48,6000	152	,00
27/11/2003	50,1000	-0,60%	47,1000	50,7000	47,1000	266	,00
26/11/2003	50,4000	-2,33%	53,4000	53,4000	50,1000	332	,00
25/11/2003	51,6000	10,97%	46,2000	51,9000	46,2000	43.386	,00
24/11/2003	46,5000	1,31%	45,9000	46,8000	45,6000	195	,00
21/11/2003	45,9000	1,32%	45,6000	45,9000	45,3000	39	,00
20/11/2003	45,3000	-0,66%	44,1000	45,6000	43,8000	237	,00
19/11/2003	45,6000	0,66%	43,8000	45,6000	43,8000	256	,00
18/11/2003	45,3000	0,00%	43,8000	45,3000	43,2000	154	,00
17/11/2003	45,3000	1,34%	43,8000	45,3000	42,9000	111	,00
14/11/2003	44,7000	-1,32%	43,8000	44,7000	43,8000	163	,00
13/11/2003	45,3000	-1,31%	44,1000	45,3000	43,8000	90	,00
12/11/2003	45,9000	0,00%	44,7000	45,9000	43,8000	196	,00
11/11/2003	45,9000	0,66%	44,7000	45,9000	43,8000	104	,00
10/11/2003	45,6000	-3,18%	46,2000	46,2000	44,4000	179	,00
07/11/2003	47,1000	1,95%	45,6000	47,1000	45,6000	41	,00
06/11/2003	46,2000	-0,65%	46,2000	46,5000	45,9000	34	,00
05/11/2003	46,5000	0,65%	46,5000	46,5000	46,2000	30	,00
04/11/2003	46,2000	0,00%	46,2000	46,2000	46,2000	20	,00
03/11/2003	46,2000	0,65%	45,3000	46,8000	45,3000	121	,00
31/10/2003	45,9000	0,66%	45,9000	45,9000	42,6000	82	,00
30/10/2003	45,6000	-1,30%	45,3000	45,6000	44,4000	50	,00
29/10/2003	46,2000	0,00%	45,6000	46,2000	45,6000	32	,00
27/10/2003	46,2000	0,00%	46,2000	46,2000	46,2000		,00
24/10/2003	46,2000	0,00%	45,3000	46,2000	45,3000	35	,00
23/10/2003	46,2000	0,00%	46,2000	46,2000	44,4000	150	,00
22/10/2003	46,2000	-1,91%	46,2000	47,1000	45,9000	43	,00
21/10/2003	47,1000	0,00%	46,5000	47,1000	46,2000	71	,00
20/10/2003	47,1000	0,00%	46,5000	47,1000	46,2000	65	,00
17/10/2003	47,1000	0,00%	46,2000	47,1000	46,2000	35	,00
16/10/2003	47,1000	0,00%	46,2000	47,1000	45,9000	61	,00
15/10/2003	47,1000	0,00%	46,2000	47,1000	46,2000	21	,00
14/10/2003	47,1000	0,00%	46,2000	47,1000	46,2000	36	,00
13/10/2003	47,1000	0,00%	46,2000	47,1000	45,9000	45	,00
10/10/2003	47,1000	0,00%	46,2000	47,1000	46,2000	46	,00
09/10/2003	47,1000	-0,63%	46,2000	47,1000	46,2000	33	,00
08/10/2003	47,4000	0,64%	47,1000	47,4000	46,2000	180	,00
07/10/2003	47,1000	0,00%	47,1000	47,4000	46,2000	158	,00
06/10/2003	47,1000	-1,87%	47,4000	48,0000	46,8000	223	,00
03/10/2003	48,0000	1,91%	46,8000	48,0000	46,8000	66	,00
02/10/2003	47,1000	-0,63%	45,9000	47,4000	45,9000	126	,00
01/10/2003	47,4000	0,00%	46,5000	47,4000	45,3000	124	,00
30/9/2003	47,4000	0,00%	47,4000	50,7000	46,8000	171	,00
29/9/2003	47,4000	0,00%	46,2000	47,4000	46,2000	208	,00
26/9/2003	47,4000	0,00%	47,1000	47,4000	46,2000	68	,00
25/9/2003	47,4000	0,00%	46,2000	47,4000	46,2000	105	,00
24/9/2003	47,4000	-1,25%	47,1000	48,3000	44,7000	957	,00
23/9/2003	48,0000	-0,62%	45,3000	48,0000	45,3000	152	,00
22/9/2003	48,3000	-1,23%	47,4000	48,3000	45,3000	197	,00
19/9/2003	48,9000	1,24%	47,1000	48,9000	46,8000	43	,00
18/9/2003	48,3000	-1,23%	47,1000	48,3000	46,2000	382	,00
17/9/2003	48,9000	1,24%	48,9000	49,2000	47,4000	33	,00
16/9/2003	48,3000	-1,23%	48,0000	48,3000	45,3000	260	,00
15/9/2003	48,9000	-2,40%	48,9000	48,9000	48,9000	1	,00
12/9/2003	50,1000	-1,76%	51,0000	51,0000	48,9000	194	,00
11/9/2003	51,0000	0,00%	51,0000	51,0000	50,4000	134	,00
10/9/2003	51,0000	-1,16%	51,0000	51,0000	48,9000	292	,00
09/9/2003	51,6000	-0,58%	50,1000	51,6000	50,1000	330	,00
08/9/2003	51,9000	0,00%	51,6000	52,8000	51,0000	87	,00
05/9/2003	51,9000	0,00%	51,9000	51,9000	50,4000	105	,00
04/9/2003	51,9000	0,00%	50,4000	51,9000	50,1000	115	,00
03/9/2003	51,9000	0,00%	51,3000	52,8000	50,4000	89	,00
02/9/2003	51,9000	-1,70%	52,8000	52,8000	50,1000	371	,00
01/9/2003	52,8000	0,57%	51,9000	53,1000	50,1000	304	,00
29/8/2003	52,5000	-0,57%	52,5000	53,1000	51,3000	234	,00
28/8/2003	52,8000	-0,56%	53,1000	54,3000	52,8000	415	,00
27/8/2003	53,1000	1,14%	52,5000	54,3000	51,6000	425	,00
26/8/2003	52,5000	-3,85%	54,6000	54,9000	51,9000	213	,00
25/8/2003	54,6000	-1,62%	54,9000	55,2000	53,4000	274	,00
22/8/2003	55,5000	-0,54%	54,6000	55,8000	54,6000	164	,00
21/8/2003	55,8000	0,00%	53,1000	56,4000	53,1000	283	,00
20/8/2003	55,8000	-2,62%	54,9000	57,3000	54,9000	260	,00
19/8/2003	57,3000	-2,55%	58,2000	58,8000	57,0000	658	,00
18/8/2003	58,8000	0,00%	57,6000	58,8000	57,0000	130	,00
14/8/2003	58,8000	1,55%	57,3000	58,8000	57,0000	99	,00
13/8/2003	57,9000	0,52%	57,3000	58,8000	57,0000	126	,00
12/8/2003	57,6000	1,59%	56,7000	57,6000	54,3000	266	,00
11/8/2003	56,7000	-1,05%	57,6000	59,4000	55,8000	546	,00
08/8/2003	57,3000	3,24%	56,1000	57,6000	55,5000	546	,00
07/8/2003	55,5000	-2,12%	57,6000	57,6000	55,5000	133	,00
06/8/2003	56,7000	-0,53%	56,7000	56,7000	55,2000	283	,00
05/8/2003	57,0000	-0,52%	57,0000	57,6000	56,4000	349	,00
04/8/2003	57,3000	0,00%	57,6000	57,9000	56,7000	131	,00
01/8/2003	57,3000	2,14%	55,5000	58,2000	54,6000	293	,00
31/7/2003	56,1000	-2,60%	58,8000	59,1000	55,2000	227	,00
30/7/2003	57,6000	1,59%	57,3000	59,4000	57,0000	944	,00
29/7/2003	56,7000	-0,53%	56,7000	57,3000	54,0000	139	,00
28/7/2003	57,0000	-3,55%	59,4000	59,4000	55,8000	97	,00
25/7/2003	59,1000	-3,43%	59,7000	60,0000	55,5000	235	,00
24/7/2003	61,2000	-3,32%	63,9000	63,9000	60,6000	496	,00
23/7/2003	63,3000	4,46%	63,6000	66,0000	62,4000	989	,00
22/7/2003	60,6000	4,66%	57,0000	62,4000	56,4000	1.236	,00
21/7/2003	57,9000	-2,03%	60,3000	60,6000	56,7000	1.406	,00
18/7/2003	59,1000	11,30%	53,4000	60,0000	53,4000	1.374	,00
17/7/2003	53,1000	2,91%	51,9000	53,4000	51,6000	292	,00
16/7/2003	51,6000	-2,27%	51,6000	53,4000	51,6000	101	,00
15/7/2003	52,8000	-0,56%	51,6000	53,4000	50,4000	97	,00
14/7/2003	53,1000	2,31%	51,9000	53,4000	50,1000	208	,00
11/7/2003	51,9000	0,00%	51,0000	52,8000	51,0000	127	,00
10/7/2003	51,9000	1,17%	51,3000	52,5000	50,7000	240	,00
09/7/2003	51,3000	-0,58%	50,4000	51,9000	50,4000	158	,00
08/7/2003	51,6000	2,38%	50,1000	51,6000	50,1000	281	,00
07/7/2003	50,4000	0,60%	50,1000	50,7000	48,9000	188	,00
04/7/2003	50,1000	-0,60%	49,8000	50,1000	48,9000	211	,00
03/7/2003	50,4000	-0,59%	50,1000	50,4000	48,9000	405	,00
02/7/2003	50,7000	0,00%	50,1000	51,0000	50,1000	370	,00
01/7/2003	50,7000	-1,17%	50,7000	50,7000	50,7000	7	,00
30/6/2003	51,3000	4,27%	48,9000	54,3000	48,9000	509	,00
27/6/2003	49,2000	0,00%	48,6000	49,8000	47,1000	307	,00
26/6/2003	49,2000	0,00%	50,4000	50,4000	48,3000	101	,00
25/6/2003	49,2000	-2,96%	50,7000	51,3000	49,2000	89	,00
24/6/2003	50,7000	-1,74%	50,1000	51,9000	49,8000	531	,00
23/6/2003	51,6000	0,58%	50,1000	53,4000	48,3000	182	,00
20/6/2003	51,3000	-2,29%	48,0000	51,6000	48,0000	93	,00
19/6/2003	52,5000	-1,69%	52,8000	54,0000	51,6000	137	,00
18/6/2003	53,4000	-0,56%	54,3000	54,3000	49,8000	66	,00
17/6/2003	53,7000	1,70%	51,3000	54,0000	51,3000	376	,00
13/6/2003	52,8000	3,53%	50,1000	52,8000	49,8000	514	,00
12/6/2003	51,0000	0,59%	51,0000	51,0000	50,1000	35	,00
11/6/2003	50,7000	1,20%	48,6000	51,0000	47,4000	736	,00
10/6/2003	50,1000	-0,60%	51,0000	51,0000	49,8000	47	,00
09/6/2003	50,4000	0,60%	50,1000	51,0000	49,8000	273	,00
06/6/2003	50,1000	0,00%	49,2000	50,1000	48,6000	750	,00
05/6/2003	50,1000	-1,76%	50,1000	50,7000	49,2000	313	,00
04/6/2003	51,0000	0,59%	50,1000	51,6000	48,9000	640	,00
03/6/2003	50,7000	0,00%	50,7000	51,3000	50,1000	47	,00
02/6/2003	50,7000	-1,17%	50,1000	51,3000	48,3000	758	,00
30/5/2003	51,3000	-3,93%	51,3000	51,9000	50,1000	270	,00
29/5/2003	53,4000	-2,20%	54,6000	54,6000	51,3000	404	,00
28/5/2003	54,6000	-0,55%	56,1000	56,1000	51,9000	5.156	,00
27/5/2003	54,9000	7,02%	52,8000	56,1000	52,8000	997	,00
26/5/2003	51,3000	-1,16%	51,9000	53,7000	50,4000	211	,00
23/5/2003	51,9000	2,98%	50,1000	52,8000	49,8000	235	,00
22/5/2003	50,4000	0,60%	48,9000	53,4000	48,9000	549	,00
21/5/2003	50,1000	0,00%	49,8000	50,1000	48,6000	108	,00
20/5/2003	50,1000	0,00%	48,3000	50,1000	48,3000	265	,00
19/5/2003	50,1000	0,00%	48,9000	50,1000	47,4000	198	,00
16/5/2003	50,1000	0,00%	50,1000	50,4000	48,6000	394	,00
15/5/2003	50,1000	0,00%	50,1000	51,0000	49,2000	82	,00
14/5/2003	50,1000	0,00%	51,6000	51,6000	49,2000	186	,00
13/5/2003	50,1000	-7,73%	53,4000	53,4000	48,0000	1.677	,00
12/5/2003	54,3000	0,00%	51,6000	54,3000	51,3000	40	,00
09/5/2003	54,3000	-0,55%	53,7000	54,6000	53,7000	48	,00
08/5/2003	54,6000	0,00%	51,9000	54,6000	51,3000	144	,00
07/5/2003	54,6000	0,00%	52,5000	54,9000	50,7000	713	,00
06/5/2003	54,6000	-0,55%	49,8000	54,6000	49,8000	12	,00
05/5/2003	54,9000	-0,54%	51,9000	55,2000	51,9000	420	,00
02/5/2003	55,2000	2,22%	54,0000	56,4000	50,7000	90	,00
30/4/2003	54,0000	1,69%	50,1000	54,0000	50,1000	30	,00
29/4/2003	53,1000	2,91%	46,8000	53,4000	46,8000	42	,00
24/4/2003	51,6000	2,38%	51,6000	51,6000	51,6000	3	,00
23/4/2003	50,4000	7,01%	51,3000	51,3000	47,4000	57	,00
22/4/2003	47,1000	-5,42%	47,4000	49,2000	47,1000	33	,00
17/4/2003	49,8000	1,22%	51,6000	51,6000	47,4000	124	,00
16/4/2003	49,2000	-5,20%	50,4000	54,6000	49,2000	157	,00
15/4/2003	51,9000	1,76%	51,3000	54,3000	51,0000	1.297	,00
14/4/2003	51,0000	0,59%	51,3000	51,3000	51,0000	1.038	,00
11/4/2003	50,7000	1,20%	48,3000	51,0000	48,0000	464	,00
10/4/2003	50,1000	-0,60%	48,9000	50,1000	48,9000	1.347	,00
09/4/2003	50,4000	0,00%	48,3000	50,7000	48,0000	389	,00
08/4/2003	50,4000	-2,89%	48,6000	51,3000	47,4000	445	,00
07/4/2003	51,9000	0,58%	52,8000	54,0000	51,0000	507	,00
04/4/2003	51,6000	-2,27%	49,2000	51,6000	49,2000	34	,00
03/4/2003	52,8000	-1,12%	50,1000	52,8000	50,1000	322	,00
02/4/2003	53,4000	5,33%	51,6000	53,7000	51,6000	338	,00
01/4/2003	50,7000	1,20%	48,0000	50,7000	47,4000	240	,00
31/3/2003	50,1000	0,00%	46,8000	50,4000	46,8000	470	,00
28/3/2003	50,1000	0,00%	49,2000	50,1000	49,2000	52	,00
27/3/2003	50,1000	-2,34%	51,6000	51,6000	50,1000	632	,00
26/3/2003	51,3000	-1,16%	50,1000	51,3000	50,1000	6	,00
24/3/2003	51,9000	0,00%	51,9000	51,9000	51,9000		,00
21/3/2003	51,9000	5,49%	47,1000	53,4000	47,1000	10.512	,00
20/3/2003	49,2000	-5,20%	50,4000	50,4000	49,2000	1	,00
19/3/2003	51,9000	0,58%	50,4000	51,9000	50,4000	50	,00
18/3/2003	51,6000	6,83%	47,4000	51,9000	47,4000	4.020	,00
17/3/2003	48,3000	5,92%	41,7000	48,3000	41,7000	498	,00
14/3/2003	45,6000	7,04%	40,5000	45,9000	40,2000	141	,00
13/3/2003	42,6000	2,16%	39,6000	42,6000	39,3000	147	,00
12/3/2003	41,7000	0,00%	38,7000	41,7000	38,7000	109	,00
11/3/2003	41,7000	1,46%	36,9000	42,0000	36,6000	470	,00
07/3/2003	41,1000	-1,44%	39,6000	41,1000	39,3000	42	,00
06/3/2003	41,7000	-2,11%	40,5000	41,7000	40,2000	62	,00
05/3/2003	42,6000	-0,70%	41,7000	42,6000	41,7000	102	,00
04/3/2003	42,9000	-2,05%	40,2000	42,9000	40,2000	69	,00
03/3/2003	43,8000	-1,35%	40,5000	44,4000	40,5000	35	,00
28/2/2003	44,4000	-0,67%	44,7000	45,9000	41,7000	162	,00
27/2/2003	44,7000	2,05%	42,0000	44,7000	41,7000	165	,00
26/2/2003	43,8000	-1,35%	41,4000	44,4000	41,1000	322	,00
25/2/2003	44,4000	-5,13%	45,6000	45,6000	41,4000	676	,00
24/2/2003	46,8000	-4,29%	47,4000	48,3000	45,3000	152	,00
21/2/2003	48,9000	-0,61%	47,1000	48,9000	47,1000	71	,00
20/2/2003	49,2000	0,00%	47,4000	49,2000	47,4000	15	,00
19/2/2003	49,2000	-1,80%	48,3000	49,8000	48,0000	12	,00
18/2/2003	50,1000	0,00%	48,6000	50,1000	48,6000	191	,00
17/2/2003	50,1000	0,60%	50,1000	50,1000	48,3000	23	,00
14/2/2003	49,8000	-0,60%	47,4000	49,8000	47,4000	71	,00
13/2/2003	50,1000	-2,34%	48,6000	50,4000	48,0000	315	,00
12/2/2003	51,3000	-0,58%	49,2000	51,3000	48,6000	616	,00
11/2/2003	51,6000	0,00%	50,1000	51,6000	50,1000	90	,00
10/2/2003	51,6000	-1,71%	48,3000	52,8000	48,0000	17	,00
07/2/2003	52,5000	3,55%	51,0000	52,5000	47,4000	139	,00
06/2/2003	50,7000	-1,17%	51,0000	53,4000	48,3000	152	,00
05/2/2003	51,3000	10,32%	44,4000	51,9000	41,1000	5.785	,00
04/2/2003	46,5000	-7,74%	47,1000	48,9000	46,2000	70	,00
03/2/2003	50,4000	0,00%	48,0000	50,4000	46,5000	710	,00
31/1/2003	50,4000	-0,59%	47,1000	51,3000	46,8000	294	,00
30/1/2003	50,7000	0,00%	50,7000	50,7000	50,7000		,00
29/1/2003	50,7000	-1,17%	48,9000	50,7000	48,3000	61	,00
28/1/2003	51,3000	-2,29%	48,9000	51,6000	48,3000	70	,00
27/1/2003	52,5000	0,00%	49,2000	52,5000	48,9000	57	,00
24/1/2003	52,5000	0,00%	50,1000	52,5000	50,1000	87	,00
23/1/2003	52,5000	2,34%	49,8000	53,1000	49,8000	124	,00
22/1/2003	51,3000	-6,56%	54,9000	55,5000	49,2000	710	,00
21/1/2003	54,9000	-1,08%	54,6000	55,2000	53,1000	47	,00
20/1/2003	55,5000	-1,07%	50,1000	55,8000	50,1000	253	,00
17/1/2003	56,1000	-0,53%	54,0000	56,1000	54,0000	95	,00
16/1/2003	56,4000	0,00%	54,9000	56,4000	54,0000	157	,00
15/1/2003	56,4000	0,00%	54,9000	56,4000	54,3000	1.613	,00
14/1/2003	56,4000	-0,53%	55,2000	56,4000	53,7000	1.469	,00
13/1/2003	56,7000	-2,07%	53,4000	56,7000	53,1000	1.653	,00
10/1/2003	57,9000	-0,52%	54,6000	57,9000	54,6000	102	,00
09/1/2003	58,2000	-2,02%	53,7000	58,2000	53,7000	220	,00
08/1/2003	59,4000	-6,16%	61,8000	61,8000	59,4000	93	,00
07/1/2003	63,3000	-0,47%	60,9000	63,3000	60,9000	100	,00
03/1/2003	63,6000	-1,85%	67,2000	67,2000	60,6000	28	,00
02/1/2003	64,8000	6,40%	63,3000	64,8000	62,4000	21	,00
31/12/2002	60,9000	-1,46%	59,7000	61,5000	57,6000	365	,00
30/12/2002	61,8000	-3,29%	60,9000	61,8000	59,7000	63	,00
27/12/2002	63,9000	0,00%	63,9000	63,9000	63,9000		,00
24/12/2002	63,9000	0,00%	61,5000	64,8000	61,2000	159	,00
23/12/2002	63,9000	0,00%	61,8000	63,9000	61,8000	158	,00
20/12/2002	63,9000	0,00%	64,8000	67,2000	62,7000	245.793	,00
19/12/2002	63,9000	-9,75%	70,5000	70,8000	62,4000	200	,00
18/12/2002	70,8000	0,00%	70,8000	72,3000	70,2000	85	,00
17/12/2002	70,8000	-5,98%	72,9000	72,9000	70,5000	358	,00
16/12/2002	75,3000	-1,18%	81,3000	81,3000	72,6000	1.445	,00
13/12/2002	76,2000	6,28%	71,7000	78,6000	70,8000	630	,00
12/12/2002	71,7000	0,84%	72,6000	72,9000	69,6000	1.576	,00
11/12/2002	71,1000	-1,25%	69,3000	72,0000	69,3000	957	,00
10/12/2002	72,0000	-0,83%	70,2000	72,6000	69,3000	596	,00
09/12/2002	72,6000	-5,84%	77,1000	77,1000	70,8000	867	,00
06/12/2002	77,1000	-3,75%	79,8000	79,8000	76,2000	122	,00
05/12/2002	80,1000	-2,55%	80,1000	85,2000	78,0000	12.525	,00
04/12/2002	82,2000	-2,14%	81,3000	82,5000	81,0000	140	,00
03/12/2002	84,0000	-0,71%	84,6000	84,6000	82,2000	22	,00
02/12/2002	84,6000	6,42%	79,5000	85,5000	78,6000	513	,00
29/11/2002	79,5000	-7,99%	82,8000	83,7000	78,3000	713	,00
28/11/2002	86,4000	1,05%	82,5000	86,4000	82,5000	89	,00
27/11/2002	85,5000	0,00%	82,2000	85,8000	81,6000	83	,00
26/11/2002	85,5000	-1,04%	84,0000	85,5000	84,0000	5	,00
25/11/2002	86,4000	0,70%	83,1000	86,4000	82,8000	42	,00
22/11/2002	85,8000	-1,04%	85,2000	85,8000	83,7000	23	,00
21/11/2002	86,7000	0,00%	89,1000	89,1000	83,7000	184	,00
20/11/2002	86,7000	0,00%	81,6000	86,7000	81,3000	86	,00
19/11/2002	86,7000	-4,62%	89,7000	89,7000	82,5000	274	,00
18/11/2002	90,9000	0,00%	88,5000	90,9000	88,5000	89	,00
15/11/2002	90,9000	1,34%	90,9000	90,9000	86,4000	132	,00
14/11/2002	89,7000	0,00%	86,7000	89,7000	86,7000	18	,00
13/11/2002	89,7000	-1,32%	89,7000	90,0000	84,0000	824	,00
12/11/2002	90,9000	1,34%	81,6000	91,8000	81,6000	798	,00
11/11/2002	89,7000	0,00%	89,7000	89,7000	89,7000	1	,00
08/11/2002	89,7000	3,82%	84,3000	89,7000	83,7000	78	,00
07/11/2002	86,4000	-1,71%	82,5000	86,7000	79,8000	168	,00
06/11/2002	87,9000	-2,33%	86,7000	87,9000	86,7000	33	,00
05/11/2002	90,0000	-1,96%	90,9000	90,9000	88,5000	27	,00
04/11/2002	91,8000	0,00%	91,2000	93,0000	91,2000	64	,00
01/11/2002	91,8000	0,00%	89,7000	91,8000	88,5000	29	,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.%