Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

30,1800 €

-0,3200 (-1,05%)

Άνοιγμα 30,7200
Υψηλό 30,7200
Χαμηλό 29,4000

Όγκος 226.211
Τζίρος 6.785.187 €
Πράξεις 2.030

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/3/2004	7,3700	1,24%	7,2800	7,3700	7,2000	23.971	174.222,80
11/3/2004	7,2800	-3,32%	7,5300	7,5300	7,2000	56.040	409.935,00
10/3/2004	7,5300	-1,31%	7,6300	7,6500	7,4500	55.151	415.668,00
09/3/2004	7,6300	-0,78%	7,7500	7,7800	7,5700	38.482	296.419,20
08/3/2004	7,6900	1,85%	8,0100	8,0100	7,6500	52.124	403.791,80
05/3/2004	7,5500	1,62%	7,4300	7,6500	7,4300	116.155	880.410,00
04/3/2004	7,4300	2,06%	7,3000	7,5100	7,2800	81.758	605.486,00
03/3/2004	7,2800	-0,41%	7,3100	7,3700	7,1800	57.596	417.167,00
02/3/2004	7,3100	0,41%	7,2800	7,4100	7,2800	67.746	497.538,40
01/3/2004	7,2800	2,82%	7,1200	7,4500	7,1200	94.544	688.096,20
27/2/2004	7,0800	0,43%	6,9100	7,0800	6,9100	11.949	84.052,00
26/2/2004	7,0500	2,03%	6,8900	7,0700	6,8800	15.812	110.312,00
25/2/2004	6,9100	2,07%	6,7900	6,9300	6,7500	20.627	140.512,40
24/2/2004	6,7700	-2,03%	6,8900	6,8900	6,7700	15.526	105.926,20
20/2/2004	6,9100	0,00%	6,9100	6,9500	6,8300	10.139	69.799,60
19/2/2004	6,9100	-0,29%	6,9300	6,9700	6,8900	4.085	28.310,40
18/2/2004	6,9300	0,58%	6,8900	6,9300	6,8600	11.864	81.895,20
17/2/2004	6,8900	0,00%	6,8900	6,9900	6,8300	10.107	69.552,00
16/2/2004	6,8900	0,00%	6,8900	6,9700	6,8600	30.216	208.471,20
13/2/2004	6,8900	-0,86%	7,0300	7,0300	6,8900	5.242	36.323,88
12/2/2004	6,9500	0,00%	6,8100	7,0100	6,8100	5.971	41.573,72
11/2/2004	6,9500	0,58%	6,8100	6,9700	6,8100	5.641	38.936,20
10/2/2004	6,9100	0,44%	6,8500	6,9100	6,8100	29.587	,00
09/2/2004	6,8800	0,00%	6,8800	6,8900	6,8500	9.906	68.131,60
06/2/2004	6,8800	-0,72%	7,0700	7,0700	6,8800	38.641	268.445,00
05/2/2004	6,9300	1,02%	6,8800	7,1200	6,8800	39.500	276.215,12
04/2/2004	6,8600	0,73%	6,8100	6,8800	6,8100	25.930	177.069,00
03/2/2004	6,8100	-1,02%	6,8800	6,8900	6,8100	19.759	135.008,80
02/2/2004	6,8800	-0,15%	6,8900	6,8900	6,8600	9.316	64.198,48
30/1/2004	6,8900	-0,29%	6,9500	6,9500	6,8900	13.378	92.563,40
29/1/2004	6,9100	0,00%	6,8600	6,9500	6,8100	9.515	65.390,60
28/1/2004	6,9100	-0,58%	6,9100	7,0300	6,8900	9.356	64.857,40
27/1/2004	6,9500	0,87%	6,8800	7,0500	6,8800	7.229	50.292,00
26/1/2004	6,8900	-1,43%	6,9100	7,0300	6,8500	13.166	91.055,00
23/1/2004	6,9900	-0,29%	6,9500	7,0800	6,9500	10.403	72.741,00
22/1/2004	7,0100	0,57%	7,0300	7,0800	6,9900	33.338	234.436,40
21/1/2004	6,9700	1,60%	6,8100	7,0500	6,8100	32.375	224.019,60
20/1/2004	6,8600	-2,14%	6,9900	6,9900	6,8500	8.805	60.798,00
19/1/2004	7,0100	-0,85%	7,0800	7,1600	6,9300	62.507	442.320,00
16/1/2004	7,0700	3,51%	6,8600	7,1000	6,8100	37.170	257.914,80
15/1/2004	6,8300	0,00%	6,8300	6,9100	6,7900	37.022	253.411,00
14/1/2004	6,8300	0,00%	6,8600	6,8600	6,7900	69.884	476.574,20
13/1/2004	6,8300	1,49%	6,7300	6,8500	6,7300	61.321	417.085,00
12/1/2004	6,7300	0,00%	6,7300	6,7700	6,7100	19.474	130.885,00
09/1/2004	6,7300	0,00%	6,7300	6,7700	6,7100	24.617	165.802,00
08/1/2004	6,7300	0,60%	6,7300	6,8100	6,7100	68.942	464.743,00
07/1/2004	6,6900	1,67%	6,6000	6,7100	6,5200	88.712	588.430,00
05/1/2004	6,5800	1,86%	6,5000	6,5800	6,4800	43.880	286.429,00
02/1/2004	6,4600	-0,31%	6,4800	6,5600	6,4400	39.488	256.639,20
31/12/2003	6,4800	-0,31%	6,5000	6,5000	6,4600	18.955	122.908,00
30/12/2003	6,5000	0,00%	6,5200	6,5400	6,4600	61.988	403.093,80
29/12/2003	6,5000	-0,31%	6,5600	6,5600	6,5000	39.508	257.556,20
24/12/2003	6,5200	-0,31%	6,5400	6,5600	6,5000	20.014	130.885,80
23/12/2003	6,5400	0,00%	6,5800	6,5800	6,5200	59.247	,00
22/12/2003	6,5400	0,31%	6,5600	6,6000	6,5400	62.115	409.274,60
19/12/2003	6,5200	0,00%	6,4600	6,5600	6,4600	33.345	,00
18/12/2003	6,5200	-0,61%	6,5600	6,5600	6,5000	79.335	517.220,60
17/12/2003	6,5600	0,31%	6,5600	6,6000	6,4400	9.673	63.182,20
16/12/2003	6,5400	0,00%	6,4400	6,5800	6,4400	27.745	181.226,80
15/12/2003	6,5400	0,93%	6,5600	6,5600	6,4600	58.936	382.663,48
12/12/2003	6,4800	0,31%	6,5200	6,5800	6,4600	39.826	258.272,40
11/12/2003	6,4600	0,00%	6,4600	6,5200	6,4200	23.220	149.869,20
10/12/2003	6,4600	-0,92%	6,5200	6,5200	6,4000	35.149	227.174,40
09/12/2003	6,5200	-0,31%	6,5200	6,5800	6,5200	1.386.251	8.662.058,60
08/12/2003	6,5400	-0,91%	6,6000	6,6000	6,5400	5.916	38.763,20
05/12/2003	6,6000	0,00%	6,6000	6,6000	6,5800	12.372	81.449,40
04/12/2003	6,6000	-0,15%	6,6000	6,6300	6,5600	20.215	133.373,60
03/12/2003	6,6100	-1,78%	6,6300	6,6300	6,6000	46.504	307.030,20
02/12/2003	6,7300	0,90%	6,7300	6,7900	6,6900	51.722	348.187,00
01/12/2003	6,6700	0,91%	6,6300	6,6700	6,6100	33.190	220.520,40
28/11/2003	6,6100	0,15%	6,6000	6,6300	6,5800	24.321	160.820,20
27/11/2003	6,6000	0,61%	6,6100	6,6500	6,5800	27.634	182.266,80
26/11/2003	6,5600	-0,30%	6,5800	6,6900	6,5400	51.648	340.248,80
25/11/2003	6,5800	-0,75%	6,6300	6,6700	6,5800	26.639	175.951,80
24/11/2003	6,6300	0,30%	6,6900	6,6900	6,6100	15.064	100.295,66
21/11/2003	6,6100	1,38%	6,5200	6,6100	6,5200	8.742	57.638,40
20/11/2003	6,5200	-1,66%	6,6300	6,6300	6,5200	35.826	234.626,40
19/11/2003	6,6300	0,45%	6,5800	6,6500	6,4800	50.960	335.077,20
18/11/2003	6,6000	0,30%	6,6000	6,6300	6,5400	39.191	258.010,60
17/11/2003	6,5800	-1,05%	6,6500	6,6500	6,5800	30.904	204.234,80
14/11/2003	6,6500	1,37%	6,5800	6,6700	6,5800	13.537	89.817,40
13/11/2003	6,5600	-0,30%	6,6100	6,6500	6,5600	65.660	432.099,00
12/11/2003	6,5800	-0,30%	6,6000	6,6100	6,5600	8.044	52.878,20
11/11/2003	6,6000	-0,15%	6,6100	6,6300	6,5800	21.580	142.496,00
10/11/2003	6,6100	0,15%	6,6000	6,6500	6,6000	23.380	154.724,80
07/11/2003	6,6000	0,61%	6,5600	6,7500	6,5600	13.410	88.876,00
06/11/2003	6,5600	0,31%	6,5400	6,5800	6,5000	22.861	149.563,00
05/11/2003	6,5400	0,00%	6,5400	6,5400	6,5200	6.667	43.522,80
04/11/2003	6,5400	0,62%	6,5200	6,5400	6,5000	11.484	74.983,00
03/11/2003	6,5000	-0,61%	6,5400	6,5600	6,4800	38.122	249.087,80
31/10/2003	6,5400	0,62%	6,5200	6,5400	6,4800	5.210	33.951,70
30/10/2003	6,5000	0,62%	6,4800	6,5200	6,4600	6.138	39.774,20
29/10/2003	6,4600	-0,62%	6,5600	6,5800	6,4600	9.219	60.032,20
27/10/2003	6,5000	-0,31%	6,5600	6,6100	6,5000	15.568	101.939,80
24/10/2003	6,5200	-0,31%	6,5800	6,6000	6,5200	5.281	34.526,80
23/10/2003	6,5400	0,00%	6,5200	6,5800	6,4200	25.539	166.204,70
22/10/2003	6,5400	-0,91%	6,6000	6,6000	6,5400	31.693	208.403,80
21/10/2003	6,6000	-0,45%	6,6300	6,6300	6,5800	76.472	503.218,00
20/10/2003	6,6300	0,45%	6,6000	6,6500	6,5800	55.288	365.548,40
17/10/2003	6,6000	0,92%	6,5400	6,6100	6,5000	53.955	353.818,20
16/10/2003	6,5400	-0,61%	6,5800	6,6900	6,5200	27.390	181.355,00
15/10/2003	6,5800	0,30%	6,5400	6,6100	6,5200	26.416	173.438,80
14/10/2003	6,5600	0,61%	6,5200	6,5600	6,5000	26.311	171.825,20
13/10/2003	6,5200	0,31%	6,5400	6,5400	6,4800	13.011	84.869,86
10/10/2003	6,5000	-1,22%	6,5800	6,5800	6,5000	3.884	25.353,40
09/10/2003	6,5800	0,00%	6,5800	6,6000	6,5000	36.534	239.436,00
08/10/2003	6,5800	0,00%	6,5000	6,6000	6,4800	41.382	269.025,60
07/10/2003	6,5800	0,30%	6,5200	6,5800	6,5200	24.078	157.749,40
06/10/2003	6,5600	0,61%	6,5000	6,5800	6,4800	57.099	372.605,40
03/10/2003	6,5200	0,62%	6,5000	6,5400	6,4600	51.882	337.888,06
02/10/2003	6,4800	0,93%	6,4800	6,5200	6,4800	12.764	83.034,60
01/10/2003	6,4200	-1,53%	6,4600	6,4600	6,4000	5.006	32.280,80
30/9/2003	6,5200	0,00%	6,4800	6,5200	6,4200	14.066	91.437,00
29/9/2003	6,5200	-1,21%	6,5400	6,5800	6,4000	34.343	224.358,20
26/9/2003	6,6000	0,61%	6,5600	6,6300	6,5000	41.763	274.474,80
25/9/2003	6,5600	0,92%	6,4600	6,5600	6,4200	26.396	171.524,60
24/9/2003	6,5000	0,31%	6,4800	6,5000	6,3800	6.318	40.906,60
23/9/2003	6,4800	1,73%	6,3100	6,5000	6,1600	24.163	153.750,14
22/9/2003	6,3700	-0,78%	6,4000	6,4200	6,2300	37.986	239.724,82
19/9/2003	6,4200	0,00%	6,4000	6,4400	6,2900	37.852	240.560,80
18/9/2003	6,4200	-1,23%	6,5000	6,5000	6,1800	84.301	529.197,32
17/9/2003	6,5000	-1,52%	6,6300	6,6300	6,4200	50.418	330.191,92
16/9/2003	6,6000	-2,80%	6,7700	6,7700	6,3800	53.693	351.157,16
15/9/2003	6,7900	-1,02%	6,8900	6,8900	6,6300	3.672	24.545,80
12/9/2003	6,8600	1,93%	6,7100	6,8600	6,6300	10.552	70.548,20
11/9/2003	6,7300	-1,46%	6,8300	6,8900	6,6300	18.098	123.362,80
10/9/2003	6,8300	0,00%	6,8300	6,8500	6,5400	40.758	271.949,20
09/9/2003	6,8300	-0,87%	6,8500	7,0500	6,7700	22.935	157.744,20
08/9/2003	6,8900	-1,43%	6,9900	6,9900	6,7300	22.522	153.996,80
05/9/2003	6,9900	-1,27%	7,0700	7,0800	6,9700	22.850	161.078,60
04/9/2003	7,0800	0,00%	7,0800	7,0800	6,8600	22.664	159.963,40
03/9/2003	7,0800	0,00%	7,1600	7,1800	7,0700	29.856	212.626,40
02/9/2003	7,0800	-1,12%	7,1400	7,1600	6,8900	37.953	267.029,00
01/9/2003	7,1600	0,85%	7,1000	7,2800	7,0800	47.287	340.821,40
29/8/2003	7,1000	-2,47%	7,2800	7,3000	7,0800	70.932	510.361,60
28/8/2003	7,2800	1,68%	7,1800	7,4300	7,0800	123.497	896.774,56
27/8/2003	7,1600	0,85%	7,1200	7,2200	7,1200	52.061	373.663,40
26/8/2003	7,1000	-1,11%	7,1800	7,4500	6,8900	59.130	423.534,80
25/8/2003	7,1800	-2,05%	7,3700	7,7700	7,1400	123.860	921.817,20
22/8/2003	7,3300	11,74%	6,5600	7,3300	6,5600	277.459	1.941.468,00
21/8/2003	6,5600	0,31%	6,5400	6,6100	6,4600	51.997	339.778,80
20/8/2003	6,5400	0,00%	6,5600	6,5800	6,5000	13.801	90.249,60
19/8/2003	6,5400	-0,30%	6,5400	6,6100	6,5000	44.567	291.723,40
18/8/2003	6,5600	0,31%	6,5600	6,6000	6,4400	29.539	192.855,20
14/8/2003	6,5400	0,31%	6,5200	6,5400	6,4200	26.216	170.717,68
13/8/2003	6,5200	0,00%	6,5600	6,5600	6,4400	3.895	25.364,40
12/8/2003	6,5200	0,31%	6,4600	6,5200	6,4200	6.626	33.952,40
11/8/2003	6,5000	-0,31%	6,6000	6,6000	6,4600	6.805	44.176,80
08/8/2003	6,5200	-0,31%	6,5200	6,5800	6,5000	27.383	178.966,22
07/8/2003	6,5400	0,00%	6,5000	6,5400	6,5000	23.125	150.720,80
06/8/2003	6,5400	-0,30%	6,4600	6,6000	6,4600	8.594	54.948,80
05/8/2003	6,5600	0,92%	6,5000	6,5800	6,4800	34.786	227.354,60
04/8/2003	6,5000	1,25%	6,4400	6,5400	6,3500	264.056	1.710.360,40
01/8/2003	6,4200	-0,62%	6,4400	6,5800	6,4000	24.800	160.534,92
31/7/2003	6,4600	0,94%	6,3100	6,4600	6,2900	13.736	88.118,04
30/7/2003	6,4000	0,00%	6,4000	6,4200	6,3500	15.526	98.955,20
29/7/2003	6,4000	1,43%	6,2700	6,4000	6,2300	7.366	46.265,60
28/7/2003	6,3100	-0,32%	6,4200	6,4200	6,2500	7.646	48.268,40
25/7/2003	6,3300	-0,31%	6,2500	6,3700	6,2300	14.087	88.873,00
24/7/2003	6,3500	0,95%	6,2900	6,3500	6,2200	14.309	89.907,80
23/7/2003	6,2900	-1,26%	6,3700	6,3700	6,2900	5.810	36.641,80
22/7/2003	6,3700	0,00%	6,3700	6,3700	6,2300	8.235	52.086,20
21/7/2003	6,3700	0,31%	6,3800	6,3800	6,2900	9.494	60.161,60
18/7/2003	6,3500	0,95%	6,3800	6,4800	6,2300	36.873	232.564,80
17/7/2003	6,2900	0,64%	6,2500	6,5200	6,2000	15.939	99.256,00
16/7/2003	6,2500	-1,26%	6,3300	6,3300	6,2200	13.622	81.800,40
15/7/2003	6,3300	0,00%	6,3300	6,3700	6,2700	60.242	381.241,40
14/7/2003	6,3300	-0,78%	6,3800	6,5200	6,3100	18.601	119.641,20
11/7/2003	6,3800	0,00%	6,4000	6,4600	6,2700	12.277	78.476,00
10/7/2003	6,3800	-1,24%	6,5200	6,5200	6,3500	3.514	22.567,00
09/7/2003	6,4600	0,62%	6,4800	6,5000	6,4000	7.843	50.523,80
08/7/2003	6,4200	0,31%	6,5200	6,5200	6,4200	10.880	70.470,80
07/7/2003	6,4000	0,47%	6,4600	6,5200	6,3300	25.401	164.758,80
04/7/2003	6,3700	0,95%	6,5200	6,5200	6,2900	8.583	54.477,20
03/7/2003	6,3100	-0,32%	6,3300	6,3700	6,2900	37.508	237.263,20
02/7/2003	6,3300	4,63%	6,1500	6,3800	6,1300	27.062	167.834,80
01/7/2003	6,0500	1,68%	5,9700	6,0900	5,9300	16.557	98.714,62
30/6/2003	5,9500	-1,00%	6,1500	6,1600	5,9000	10.128	60.618,00
27/6/2003	6,0100	1,01%	5,9500	6,0900	5,9500	10.795	64.925,60
26/6/2003	5,9500	1,19%	5,8400	6,0500	5,8200	53.415	317.490,40
25/6/2003	5,8800	-3,76%	6,1500	6,1500	5,8600	81.070	479.003,20
24/6/2003	6,1100	-0,65%	6,1500	6,1500	6,0900	10.616	64.923,00
23/6/2003	6,1500	-0,49%	6,1800	6,2500	6,1100	16.627	102.727,40
20/6/2003	6,1800	0,82%	6,1500	6,1800	6,1300	11.886	73.173,80
19/6/2003	6,1300	-3,16%	6,2700	6,3100	6,0500	47.648	294.113,20
18/6/2003	6,3300	0,00%	6,3100	6,3300	6,2700	8.351	52.694,20
17/6/2003	6,3300	0,64%	6,3700	6,3800	6,2500	33.412	211.481,20
13/6/2003	6,2900	-1,26%	6,3700	6,3800	6,2700	17.452	110.551,60
12/6/2003	6,3700	0,00%	6,3700	6,4000	6,3300	24.247	154.350,20
11/6/2003	6,3700	-0,16%	6,3800	6,4000	6,2300	46.593	295.679,94
10/6/2003	6,3800	0,00%	6,3800	6,4200	6,3100	14.415	91.958,60
09/6/2003	6,3800	-0,93%	6,3700	6,4200	6,3500	9.282	59.220,00
06/6/2003	6,4400	0,00%	6,3300	6,4400	6,3300	20.807	132.697,00
05/6/2003	6,4400	-1,23%	6,5000	6,5200	6,3800	22.332	144.458,00
04/6/2003	6,5200	0,93%	6,4400	6,5400	6,4400	61.247	398.105,40
03/6/2003	6,4600	-0,62%	6,5000	6,5000	6,3700	16.077	103.352,80
02/6/2003	6,5000	-1,66%	6,4200	6,5200	6,2200	114.631	740.746,00
30/5/2003	6,6100	2,01%	6,5200	6,6700	6,5000	182.683	1.206.764,20
29/5/2003	6,4800	0,31%	6,5000	6,5600	6,4800	35.804	233.445,48
28/5/2003	6,4600	2,05%	6,3800	6,5800	6,3800	28.290	183.592,60
27/5/2003	6,3300	-0,78%	6,3700	6,3700	6,3100	9.092	57.601,80
26/5/2003	6,3800	0,00%	6,3800	6,4400	6,3300	2.498	15.980,80
23/5/2003	6,3800	0,79%	6,3300	6,3800	6,3300	7.874	50.132,20
22/5/2003	6,3300	0,00%	6,2900	6,3300	6,2700	6.985	44.015,60
21/5/2003	6,3300	-1,09%	6,4000	6,4000	6,2700	4.293	27.155,48
20/5/2003	6,4000	-0,62%	6,3700	6,4400	6,3300	28.607	182.780,60
19/5/2003	6,4400	0,63%	6,4000	6,4400	6,3500	16.319	,00
16/5/2003	6,4000	-0,62%	6,4200	6,5200	6,3800	207.354	1.326.320,00
15/5/2003	6,4400	0,63%	6,4000	6,4400	6,3500	20.511	131.728,40
14/5/2003	6,4000	-0,93%	6,3800	6,4600	6,3700	15.833	101.676,20
13/5/2003	6,4600	0,00%	6,4400	6,5200	6,4400	35.720	231.348,40
12/5/2003	6,4600	-0,92%	6,5400	6,5400	6,4000	33.994	219.382,20
09/5/2003	6,5200	-1,36%	6,6100	6,6100	6,4800	22.775	148.581,00
08/5/2003	6,6100	0,46%	6,4600	6,6100	6,4400	48.409	316.895,20
07/5/2003	6,5800	0,30%	6,4600	6,6000	6,4600	27.676	180.764,80
06/5/2003	6,5600	0,00%	6,5400	6,6300	6,4000	47.009	308.417,56
05/5/2003	6,5600	4,29%	6,2500	6,6300	6,2500	82.880	536.404,60
02/5/2003	6,2900	0,96%	6,2300	6,3100	6,2300	12.732	79.520,40
30/4/2003	6,2300	0,00%	6,2300	6,2500	6,1800	6.794	42.282,40
29/4/2003	6,2300	-0,32%	6,2300	6,2500	6,2200	5.281	32.928,80
24/4/2003	6,2500	-2,04%	6,2700	6,3300	6,2300	31.994	199.841,20
23/4/2003	6,3800	1,43%	6,3100	6,3800	6,2700	8.911	56.297,00
22/4/2003	6,2900	-0,32%	6,3300	6,3300	6,2300	1.567	9.836,20
17/4/2003	6,3100	0,00%	6,3100	6,3700	6,2300	5.969	37.743,80
16/4/2003	6,3100	-0,32%	6,3300	6,3500	6,3100	3.545	22.449,00
15/4/2003	6,3300	0,00%	6,4200	6,4200	6,2300	10.044	63.559,80
14/4/2003	6,3300	-0,31%	6,4000	6,4200	6,2900	5.292	33.574,60
11/4/2003	6,3500	0,95%	6,3100	6,3700	6,2300	2.688	17.048,40
10/4/2003	6,2900	0,64%	6,2200	6,3100	6,2200	2.074	12.957,00
09/4/2003	6,2500	1,46%	6,1600	6,2500	6,1500	6.784	41.978,20
08/4/2003	6,1600	0,16%	6,1300	6,1800	6,1300	17.177	105.444,40
07/4/2003	6,1500	0,33%	6,5200	6,5200	6,1300	24.459	151.223,40
04/4/2003	6,1300	1,32%	6,0500	6,1300	6,0300	2.974	,00
03/4/2003	6,0500	-0,66%	6,0100	6,0500	6,0100	3.554	,00
02/4/2003	6,0900	2,35%	5,9700	6,0900	5,9700	15.886	96.094,60
01/4/2003	5,9500	0,00%	5,8600	5,9500	5,8600	2.318	13.644,80
31/3/2003	5,9500	0,00%	5,8400	5,9500	5,8200	5.270	30.809,80
28/3/2003	5,9500	-1,98%	5,9500	5,9700	5,9300	9.557	56.798,00
27/3/2003	6,0700	0,00%	6,0900	6,0900	6,0500	1.153	6.981,00
26/3/2003	6,0700	-0,98%	6,1300	6,1300	6,0500	4.564.516	27.713.172,60
24/3/2003	6,1300	0,00%	6,1300	6,1300	6,1300	2	14,00
21/3/2003	6,1300	2,34%	6,0500	6,1500	6,0500	38.799	237.164,60
20/3/2003	5,9900	0,34%	5,9700	6,0700	5,9700	7.420	44.806,60
19/3/2003	5,9700	0,00%	5,9700	6,1100	5,9700	3.249	19.515,80
18/3/2003	5,9700	0,67%	5,9900	6,0700	5,9300	45.478	272.761,20
17/3/2003	5,9300	-0,34%	5,7600	5,9500	5,7400	6.648	38.660,80
14/3/2003	5,9500	0,34%	6,0300	6,0500	5,9000	14.469	86.500,14
13/3/2003	5,9300	1,54%	5,8400	6,0500	5,8400	31.307	185.803,60
12/3/2003	5,8400	-1,52%	5,8600	5,9300	5,7800	5.759	33.520,18
11/3/2003	5,9300	-1,98%	5,9500	5,9500	5,8200	5.006	29.671,80
07/3/2003	6,0500	0,00%	6,0500	6,0500	5,9200	6.043	36.082,20
06/3/2003	6,0500	-0,33%	5,9000	6,1600	5,9000	8.742	40.019,40
05/3/2003	6,0700	0,33%	6,0700	6,1600	5,9700	8.562	52.037,00
04/3/2003	6,0500	0,33%	6,0500	6,0500	5,9300	5.344	31.931,00
03/3/2003	6,0300	-1,63%	6,1600	6,2300	6,0100	14.573	89.002,40
28/2/2003	6,1300	1,32%	6,0700	6,1500	5,9500	62.041	377.395,80
27/2/2003	6,0500	0,33%	6,0500	6,1100	5,9500	26.665	161.008,70
26/2/2003	6,0300	1,69%	5,9200	6,0500	5,9200	32.121	192.317,80
25/2/2003	5,9300	-1,98%	6,0500	6,0500	5,8800	3.990	23.753,20
24/2/2003	6,0500	-0,33%	5,8200	6,0700	5,8200	4.403	26.558,60
21/2/2003	6,0700	-0,65%	6,0300	6,0700	5,9700	1.641	9.899,20
20/2/2003	6,1100	0,33%	6,0900	6,1800	6,0700	6.866	41.996,08
19/2/2003	6,0900	1,00%	6,0300	6,1100	5,9700	3.799	22.938,20
18/2/2003	6,0300	-0,33%	5,9500	6,0300	5,9500	1.894	11.379,20
17/2/2003	6,0500	1,68%	5,9300	6,1300	5,9300	2.201	13.115,20
14/2/2003	5,9500	0,85%	5,9300	5,9500	5,9000	889	5.261,80
13/2/2003	5,9000	-0,34%	5,9300	5,9300	5,8400	3.217	18.970,80
12/2/2003	5,9200	-0,17%	5,9000	5,9500	5,8600	2.646	15.570,00
11/2/2003	5,9300	-1,33%	5,9700	5,9900	5,9200	2.657	15.850,80
10/2/2003	6,0100	-1,64%	5,8800	6,0900	5,8800	32.322	194.247,40
07/2/2003	6,1100	6,82%	5,7600	6,1100	5,6700	4.603	26.982,86
06/2/2003	5,7200	0,00%	5,7000	5,7200	5,6700	8.234	46.821,80
05/2/2003	5,7200	-0,69%	5,7200	5,7400	5,7000	9.684	55.424,60
04/2/2003	5,7600	-0,35%	5,7600	5,8600	5,7400	4.128	23.812,40
03/2/2003	5,7800	-0,34%	5,8000	5,8000	5,7200	38.027	218.795,80
31/1/2003	5,8000	1,05%	5,6800	5,8400	5,6800	7.588	43.516,40
30/1/2003	5,7400	-0,35%	5,7600	5,8000	5,6800	5.344	30.698,60
29/1/2003	5,7600	0,00%	5,7200	5,7800	5,6700	1.428	8.189,00
28/1/2003	5,7600	-0,69%	5,8400	5,8600	5,6500	5.059	28.884,60
27/1/2003	5,8000	-1,36%	5,7800	5,8000	5,6500	5.906	33.645,80
24/1/2003	5,8800	0,68%	5,8400	5,8800	5,7400	17.008	98.528,80
23/1/2003	5,8400	1,39%	5,7800	5,8400	5,6700	15.886	90.870,00
22/1/2003	5,7600	-0,69%	5,7000	5,8000	5,6700	9.736	55.533,60
21/1/2003	5,8000	-2,03%	5,7000	5,8000	5,7000	2.254	12.980,60
20/1/2003	5,9200	-0,17%	5,9500	5,9500	5,7000	3.779	21.824,60
17/1/2003	5,9300	0,00%	5,9300	5,9500	5,7000	24.586	142.015,20
16/1/2003	5,9300	1,54%	5,8200	5,9300	5,8200	2.244	13.134,60
15/1/2003	5,8400	0,00%	5,9200	5,9500	5,8200	2.677	15.716,40
14/1/2003	5,8400	-0,34%	5,8600	5,8600	5,7400	857	4.973,80
13/1/2003	5,8600	-1,84%	6,1300	6,1300	5,7400	5.048	29.458,80
10/1/2003	5,9700	0,67%	5,9300	6,0100	5,8000	3.789	22.253,80
09/1/2003	5,9300	-3,26%	6,2300	6,2300	5,7400	51.097	296.780,60
08/1/2003	6,1300	-0,81%	6,1500	6,1800	5,6800	11.885	70.839,30
07/1/2003	6,1800	-1,75%	6,3300	6,3300	6,0500	2.021	12.436,40
03/1/2003	6,2900	-1,26%	6,2300	6,2900	6,1600	4.805	30.082,60
02/1/2003	6,3700	-2,30%	6,3300	6,4200	6,2300	8.128	51.511,20
31/12/2002	6,5200	5,16%	6,1500	6,5200	6,0500	5.509	34.015,10
30/12/2002	6,2000	-0,32%	6,2200	6,2200	6,0300	6.583	40.174,20
27/12/2002	6,2200	0,00%	6,0700	6,2200	6,0100	5.397	32.937,40
24/12/2002	6,2200	0,00%	6,2900	6,2900	6,0500	9.673	59.968,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%