Συνεχης ενημερωση

Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)

5,5800 €

0,2200 (4,10%)

Άνοιγμα 5,3000
Υψηλό 5,6000
Χαμηλό 5,3000

Όγκος 1.856
Τζίρος 10.293 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/3/2004	2,6600	8,13%	2,4100	2,7500	2,4100	9.950	,00
23/3/2004	2,4600	1,65%	2,4000	2,5900	2,4000	250	,00
22/3/2004	2,4200	-8,33%	2,5900	2,5900	2,3400	1.010	,00
19/3/2004	2,6400	-2,22%	2,7000	2,7000	2,5700	220	,00
18/3/2004	2,7000	0,00%	2,7000	2,9300	2,5100	170	,00
17/3/2004	2,7000	3,85%	2,6000	2,7000	2,5000	940	,00
16/3/2004	2,6000	-7,80%	2,6800	2,7800	2,6000	1.040	,00
15/3/2004	2,8200	3,30%	2,6400	2,8200	2,6400	130	,00
12/3/2004	2,7300	1,11%	2,6400	2,7300	2,6100	180	,00
11/3/2004	2,7000	-1,46%	2,7100	2,7400	2,6700	360	,00
10/3/2004	2,7400	-1,44%	2,8000	2,8500	2,6900	1.170	,00
09/3/2004	2,7800	3,35%	2,6500	2,8000	2,6500	3.230	,00
08/3/2004	2,6900	1,51%	2,6500	2,6900	2,6000	480	,00
05/3/2004	2,6500	1,15%	2,6200	2,6500	2,5500	340	,00
04/3/2004	2,6200	-1,87%	2,6300	2,6400	2,5800	600	,00
03/3/2004	2,6700	1,91%	2,5800	2,6700	2,5800	220	,00
02/3/2004	2,6200	8,26%	2,4200	2,7100	2,3000	3.960	,00
01/3/2004	2,4200	0,83%	2,4000	2,4300	2,4000	250	,00
27/2/2004	2,4000	0,00%	2,3200	2,4700	2,3200	2.050	,00
26/2/2004	2,4000	-1,23%	2,2400	2,4300	2,2400	1.660	,00
25/2/2004	2,4300	-5,08%	2,4200	2,5600	2,4200	1.060	,00
24/2/2004	2,5600	-2,29%	2,4200	2,5800	2,4200	3.690	,00
20/2/2004	2,6200	-4,38%	2,6900	2,6900	2,6100	440	,00
19/2/2004	2,7400	1,11%	2,6100	2,7600	2,6100	870	,00
18/2/2004	2,7100	-0,37%	2,6600	2,7600	2,6600	580	,00
17/2/2004	2,7200	-1,09%	2,6800	2,8500	2,6800	180	,00
16/2/2004	2,7500	-3,85%	2,7300	2,7500	2,7300	340	,00
13/2/2004	2,8600	0,35%	2,8400	2,9300	2,7500	400	,00
12/2/2004	2,8500	-1,04%	2,7800	2,8800	2,7800	450	,00
11/2/2004	2,8800	6,67%	2,6000	2,9000	2,6000	1.380	,00
10/2/2004	2,7000	-1,10%	2,6000	2,7700	2,6000	1.180	,00
09/2/2004	2,7300	-5,21%	2,7300	2,7300	2,7200	80	,00
06/2/2004	2,8800	-0,69%	2,6700	2,8900	2,6700	90	,00
05/2/2004	2,9000	0,35%	2,8900	2,9300	2,7300	930	,00
04/2/2004	2,8900	0,00%	2,9000	2,9600	2,8000	730	,00
03/2/2004	2,8900	1,76%	2,7500	3,0000	2,7500	1.240	,00
02/2/2004	2,8400	-1,73%	2,8500	2,8700	2,8100	2.860	,00
30/1/2004	2,8900	0,00%	2,8200	2,9200	2,8200	2.800	,00
29/1/2004	2,8900	3,21%	2,7600	2,9300	2,7600	1.090	,00
28/1/2004	2,8000	-0,36%	2,8000	2,8100	2,6900	740	,00
27/1/2004	2,8100	0,00%	2,8100	2,9400	2,8000	4.720	,00
26/1/2004	2,8100	-2,43%	2,8300	2,8800	2,8000	420	,00
23/1/2004	2,8800	0,00%	2,8100	2,9000	2,8100	3.720	,00
22/1/2004	2,8800	-0,69%	2,9000	2,9100	2,8800	570	,00
21/1/2004	2,9000	-3,33%	2,8800	2,9300	2,8800	330	,00
20/1/2004	3,0000	3,09%	2,8000	3,0000	2,8000	1.440	,00
19/1/2004	2,9100	1,04%	2,8800	2,9200	2,8800	850	,00
16/1/2004	2,8800	1,77%	2,8000	2,8800	2,8000	230	,00
15/1/2004	2,8300	-1,74%	2,8600	2,9200	2,7600	1.500	,00
14/1/2004	2,8800	-2,04%	2,9200	2,9600	2,8600	2.180	,00
13/1/2004	2,9400	2,80%	2,8600	2,9400	2,8600	1.340	,00
12/1/2004	2,8600	-1,38%	2,8800	2,8800	2,8500	1.680	,00
09/1/2004	2,9000	-2,68%	2,9400	2,9500	2,9000	620	,00
08/1/2004	2,9800	-0,33%	2,9500	2,9800	2,8100	1.620	,00
07/1/2004	2,9900	-0,99%	3,0200	3,1400	2,9200	4.840	,00
05/1/2004	3,0200	1,34%	2,9900	3,0400	2,9800	2.330	,00
02/1/2004	2,9800	-2,61%	2,9200	3,1000	2,9200	2.110	,00
31/12/2003	3,0600	1,32%	3,0000	3,1000	2,9400	3.330	,00
30/12/2003	3,0200	0,67%	2,9100	3,0400	2,9100	1.920	,00
29/12/2003	3,0000	-1,32%	2,9100	3,0000	2,9100	70	,00
24/12/2003	3,0400	-1,94%	2,8100	3,1000	2,8100	4.550	,00
23/12/2003	3,1000	-0,64%	3,0400	3,1000	2,8900	8.380	,00
22/12/2003	3,1200	-0,64%	3,1200	3,1200	2,9900	4.730	,00
19/12/2003	3,1400	1,29%	3,1000	3,1400	3,0000	1.120	,00
18/12/2003	3,1000	2,65%	3,0000	3,1200	2,9200	6.570	,00
17/12/2003	3,0200	7,47%	2,6800	3,0400	2,6800	3.260	,00
16/12/2003	2,8100	0,36%	2,6800	2,8400	2,6800	6.730	,00
15/12/2003	2,8000	-0,36%	2,8100	2,8200	2,6700	2.820	,00
12/12/2003	2,8100	-2,43%	2,8100	2,8100	2,8000	2.470	,00
11/12/2003	2,8800	-2,04%	2,9400	2,9400	2,8800	600	,00
10/12/2003	2,9400	2,08%	2,8500	2,9400	2,8000	1.430	,00
09/12/2003	2,8800	1,77%	2,8300	2,9200	2,8000	1.170	,00
08/12/2003	2,8300	-3,41%	2,8000	2,9200	2,8000	440	,00
05/12/2003	2,9300	-2,33%	3,0000	3,0000	2,8900	7.070	,00
04/12/2003	3,0000	0,33%	3,0000	3,0000	2,8600	1.340	,00
03/12/2003	2,9900	0,34%	2,9000	2,9900	2,9000	260	,00
02/12/2003	2,9800	0,00%	2,9500	2,9900	2,9500	5.930	,00
01/12/2003	2,9800	1,36%	2,9500	2,9800	2,8500	2.200	,00
28/11/2003	2,9400	-1,67%	2,9600	2,9600	2,8700	2.280	,00
27/11/2003	2,9900	3,10%	2,8100	3,0000	2,8100	4.470	,00
26/11/2003	2,9000	-1,02%	2,8300	2,9100	2,7900	9.710	,00
25/11/2003	2,9300	1,03%	2,9000	2,9400	2,9000	1.910	,00
24/11/2003	2,9000	-1,69%	2,9100	3,0200	2,9000	1.840	,00
21/11/2003	2,9500	-1,34%	2,9900	2,9900	2,9500	420	,00
20/11/2003	2,9900	0,67%	2,9700	3,0000	2,9000	2.630	,00
19/11/2003	2,9700	0,00%	2,9700	2,9700	2,9200	4.130	,00
18/11/2003	2,9700	-0,34%	2,8200	3,0000	2,8200	4.250	,00
17/11/2003	2,9800	0,34%	2,8200	2,9900	2,8200	5.510	,00
14/11/2003	2,9700	0,34%	2,9600	3,0800	2,9600	3.180	,00
13/11/2003	2,9600	0,34%	2,9600	3,0800	2,8600	3.050	,00
12/11/2003	2,9500	3,15%	2,8600	2,9500	2,8400	5.140	,00
11/11/2003	2,8600	-2,05%	2,9200	2,9500	2,8200	5.060	,00
10/11/2003	2,9200	0,00%	2,9000	3,0000	2,9000	350	,00
07/11/2003	2,9200	0,00%	2,9200	3,0200	2,8900	4.370	,00
06/11/2003	2,9200	2,82%	2,8300	3,0000	2,8200	7.390	,00
05/11/2003	2,8400	0,00%	2,8400	2,8400	2,7400	3.070	,00
04/11/2003	2,8400	1,43%	2,8000	2,8500	2,7900	2.940	,00
03/11/2003	2,8000	4,48%	2,7200	2,8800	2,7200	2.370	,00
31/10/2003	2,6800	-0,74%	2,5900	2,7800	2,5900	2.780	,00
30/10/2003	2,7000	0,00%	2,6900	2,7000	2,6600	790	,00
29/10/2003	2,7000	0,75%	2,6800	2,7200	2,6700	1.540	,00
27/10/2003	2,6800	-2,19%	2,8000	2,8000	2,6800	340	,00
24/10/2003	2,7400	-1,44%	2,6200	2,7700	2,6200	950	,00
23/10/2003	2,7800	0,36%	2,7700	2,8100	2,6900	1.420	,00
22/10/2003	2,7700	-1,07%	2,7800	2,8000	2,7500	1.540	,00
21/10/2003	2,8000	3,32%	2,7100	2,8000	2,7100	3.540	,00
20/10/2003	2,7100	2,65%	2,6100	2,8000	2,6100	3.440	,00
17/10/2003	2,6400	-0,38%	2,6500	2,6800	2,6400	760	,00
16/10/2003	2,6500	-1,49%	2,6300	2,7600	2,6300	1.080	,00
15/10/2003	2,6900	-2,54%	2,7200	2,8000	2,6900	1.850	,00
14/10/2003	2,7600	0,00%	2,7000	2,7600	2,7000	1.460	,00
13/10/2003	2,7600	0,36%	2,7500	2,8300	2,7500	3.030	,00
10/10/2003	2,7500	-2,48%	2,8200	2,8500	2,7500	3.270	,00
09/10/2003	2,8200	0,00%	2,8000	2,8200	2,7300	1.610	,00
08/10/2003	2,8200	-1,05%	2,8500	2,8500	2,6800	7.890	,00
07/10/2003	2,8500	-1,38%	2,9500	2,9500	2,7500	1.390	,00
06/10/2003	2,8900	0,70%	2,6400	2,9000	2,6400	5.980	,00
03/10/2003	2,8700	1,06%	2,8800	2,8800	2,8100	1.330	,00
02/10/2003	2,8400	2,90%	2,7400	2,8400	2,7400	1.450	,00
01/10/2003	2,7600	0,36%	2,7500	2,7700	2,6900	1.010	,00
30/9/2003	2,7500	0,00%	2,6100	2,7500	2,6100	430	,00
29/9/2003	2,7500	2,23%	2,6100	2,7800	2,6100	1.620	,00
26/9/2003	2,6900	-2,89%	2,6900	2,7800	2,6900	4.240	,00
25/9/2003	2,7700	-1,07%	2,7900	2,7900	2,7000	1.060	,00
24/9/2003	2,8000	0,72%	2,7800	2,8400	2,7800	2.260	,00
23/9/2003	2,7800	-1,77%	2,7800	2,9000	2,7800	2.700	,00
22/9/2003	2,8300	0,00%	2,7000	2,8300	2,7000	1.540	,00
19/9/2003	2,8300	0,71%	2,8000	2,8800	2,7400	4.880	,00
18/9/2003	2,8100	-5,39%	2,8200	2,9200	2,8000	2.330	,00
17/9/2003	2,9700	3,48%	2,8000	3,0400	2,8000	90	,00
16/9/2003	2,8700	1,06%	2,8600	2,9000	2,8000	4.700	,00
15/9/2003	2,8400	-5,02%	2,8600	2,9400	2,8400	2.390	,00
12/9/2003	2,9900	-2,29%	3,0600	3,0600	2,9400	3.660	,00
11/9/2003	3,0600	6,25%	2,8300	3,1400	2,8300	6.780	,00
10/9/2003	2,8800	-0,69%	2,8900	2,9700	2,8300	1.290	,00
09/9/2003	2,9000	-4,61%	3,3400	3,3400	2,9000	4.060	,00
08/9/2003	3,0400	-2,56%	3,0200	3,0600	3,0200	1.570	,00
05/9/2003	3,1200	0,65%	2,9500	3,1200	2,9500	1.800	,00
04/9/2003	3,1000	0,00%	3,1000	3,1000	3,1000	300	,00
03/9/2003	3,1000	2,65%	3,1000	3,2000	3,1000	900	,00
02/9/2003	3,0200	-3,82%	3,0400	3,1600	3,0000	6.550	,00
01/9/2003	3,1400	-5,99%	3,3000	3,3200	3,1200	6.870	,00
29/8/2003	3,3400	-2,91%	3,4600	3,4600	3,3000	5.550	,00
28/8/2003	3,4400	-3,91%	3,5800	3,6600	3,3600	6.410	,00
27/8/2003	3,5800	0,56%	3,5600	3,7800	3,4200	26.140	,00
26/8/2003	3,5600	5,33%	3,4000	3,6200	3,4000	41.280	,00
25/8/2003	3,3800	2,42%	3,3600	3,4400	3,2400	19.230	,00
22/8/2003	3,3000	3,12%	3,2000	3,3200	3,1800	8.550	,00
21/8/2003	3,2000	-1,23%	3,2400	3,2800	3,1200	9.170	,00
20/8/2003	3,2400	-1,22%	3,2800	3,2800	3,2000	5.950	,00
19/8/2003	3,2800	-1,80%	3,3600	3,3600	3,2400	4.920	,00
18/8/2003	3,3400	2,45%	3,2600	3,3800	3,2000	8.910	,00
14/8/2003	3,2600	-0,61%	3,1200	3,3400	3,1200	4.110	,00
13/8/2003	3,2800	0,00%	3,2200	3,3000	3,1200	12.110	,00
12/8/2003	3,2800	-4,09%	3,3200	3,4600	3,2600	2.480	,00
11/8/2003	3,4200	0,59%	3,3200	3,4400	3,3200	1.360	,00
08/8/2003	3,4000	0,59%	3,2600	3,4800	3,2600	3.350	,00
07/8/2003	3,3800	0,60%	3,3200	3,3800	3,2600	4.350	,00
06/8/2003	3,3600	-2,89%	3,4200	3,5000	3,3400	4.420	,00
05/8/2003	3,4600	0,58%	3,4000	3,4600	3,3200	3.070	,00
04/8/2003	3,4400	6,17%	3,2400	3,4400	3,2400	6.610	,00
01/8/2003	3,2400	-1,82%	3,2600	3,4200	3,2400	8.720	,00
31/7/2003	3,3000	3,77%	3,1800	3,3600	3,1800	3.980	,00
30/7/2003	3,1800	0,00%	3,2000	3,2800	3,1800	3.860	,00
29/7/2003	3,1800	1,27%	3,0600	3,2000	3,0600	4.420	,00
28/7/2003	3,1400	-3,09%	3,2600	3,5400	3,0400	14.630	,00
25/7/2003	3,2400	-2,99%	3,3600	3,5800	3,2400	4.370	,00
24/7/2003	3,3400	-4,02%	3,3200	3,5200	3,3200	2.750	,00
23/7/2003	3,4800	0,00%	3,5000	3,6000	3,4400	17.080	,00
22/7/2003	3,4800	2,35%	3,3000	3,6400	3,2800	6.490	,00
21/7/2003	3,4000	-3,95%	3,4400	3,6600	3,3800	7.010	,00
18/7/2003	3,5400	-1,67%	3,8600	3,8600	3,5000	11.490	,00
17/7/2003	3,6000	-4,26%	3,7600	3,8200	3,3600	23.730	,00
16/7/2003	3,7600	17,50%	3,2000	3,7600	3,1800	58.840	,00
15/7/2003	3,2000	3,90%	3,0800	3,2600	3,0200	15.910	,00
14/7/2003	3,0800	0,65%	3,0800	3,1600	3,0600	8.560	,00
11/7/2003	3,0600	-2,55%	3,0200	3,1600	3,0200	3.020	,00
10/7/2003	3,1400	0,64%	3,0000	3,1600	3,0000	8.790	,00
09/7/2003	3,1200	1,96%	3,0600	3,1600	2,9500	15.580	,00
08/7/2003	3,0600	-1,92%	3,0800	3,0800	2,9800	8.260	,00
07/7/2003	3,1200	4,70%	2,6300	3,1400	2,6300	26.700	,00
04/7/2003	2,9800	1,71%	2,9700	2,9900	2,8800	5.570	,00
03/7/2003	2,9300	2,81%	2,8500	3,0000	2,8200	10.980	,00
02/7/2003	2,8500	1,79%	2,8000	2,9300	2,8000	5.880	,00
01/7/2003	2,8000	-1,75%	2,8500	2,8700	2,7900	4.590	,00
30/6/2003	2,8500	-3,72%	2,8700	2,9600	2,8400	3.710	,00
27/6/2003	2,9600	0,00%	2,9500	2,9600	2,8900	2.510	,00
26/6/2003	2,9600	0,00%	2,8500	3,0200	2,8500	3.700	,00
25/6/2003	2,9600	0,34%	3,0200	3,0200	2,9500	5.310	,00
24/6/2003	2,9500	1,72%	2,9200	2,9500	2,8300	8.440	,00
23/6/2003	2,9000	-0,68%	2,9200	2,9800	2,9000	6.530	,00
20/6/2003	2,9200	-1,68%	2,9500	2,9700	2,9100	5.180	,00
19/6/2003	2,9700	-4,19%	3,0800	3,1200	2,9600	6.600	,00
18/6/2003	3,1000	0,00%	3,0800	3,1600	3,0400	18.070	,00
17/6/2003	3,1000	1,97%	3,0200	3,1600	3,0200	15.790	,00
13/6/2003	3,0400	0,00%	3,0600	3,1000	2,9700	18.530	,00
12/6/2003	3,0400	2,01%	3,0000	3,0800	2,9600	21.660	,00
11/6/2003	2,9800	0,68%	3,0400	3,0400	2,8800	14.400	,00
10/6/2003	2,9600	-2,63%	3,0400	3,0600	2,9100	4.980	,00
09/6/2003	3,0400	2,70%	2,9800	3,0600	2,9600	7.770	,00
06/6/2003	2,9600	1,37%	2,8700	2,9700	2,8700	4.880	,00
05/6/2003	2,9200	-2,01%	2,9800	3,0800	2,9200	9.140	,00
04/6/2003	2,9800	1,36%	2,9600	3,0000	2,9400	5.600	,00
03/6/2003	2,9400	1,03%	2,9000	2,9700	2,9000	8.920	,00
02/6/2003	2,9100	2,83%	2,8800	2,9500	2,8800	4.640	,00
30/5/2003	2,8300	-4,71%	2,9200	2,9400	2,7200	26.460	,00
29/5/2003	2,9700	-1,00%	3,0000	3,1000	2,9400	4.620	,00
28/5/2003	3,0000	4,53%	2,9400	3,1000	2,8700	16.360	,00
27/5/2003	2,8700	0,00%	2,8700	2,9800	2,8200	8.830	,00
26/5/2003	2,8700	-3,37%	3,0400	3,0400	2,8700	10.280	,00
23/5/2003	2,9700	-1,66%	3,0200	3,0400	2,9400	9.380	,00
22/5/2003	3,0200	-3,21%	3,0400	3,1600	3,0200	8.290	,00
21/5/2003	3,1200	-1,89%	3,1200	3,1800	3,0400	8.130	,00
20/5/2003	3,1800	-1,85%	3,2400	3,2400	3,1200	6.250	,00
19/5/2003	3,2400	4,52%	2,9600	3,2800	2,9600	29.410	,00
16/5/2003	3,1000	-9,88%	3,3000	3,4600	2,9800	256.410	,00
15/5/2003	3,4400	-17,70%	4,0400	4,0800	3,4400	70.130	,00
14/5/2003	4,1800	-0,95%	4,2200	4,2800	4,0200	65.050	,00
13/5/2003	4,2200	0,00%	4,2200	4,2400	4,0200	66.460	,00
12/5/2003	4,2200	3,94%	4,1600	4,2600	4,0000	51.440	,00
09/5/2003	4,0600	5,73%	4,0600	4,1000	3,7400	31.160	,00
08/5/2003	3,8400	4,92%	3,5200	3,9600	3,5200	8.240	,00
07/5/2003	3,6600	10,91%	3,2400	3,6600	3,2400	28.350	,00
06/5/2003	3,3000	11,86%	2,9700	3,3000	2,8400	16.720	,00
05/5/2003	2,9500	2,79%	2,8200	3,0200	2,8200	4.070	,00
02/5/2003	2,8700	1,77%	2,8400	2,8800	2,7800	3.740	,00
30/4/2003	2,8200	-4,41%	2,8200	2,8400	2,8200	330	,00
29/4/2003	2,9500	2,79%	2,8700	2,9800	2,8700	11.470	,00
24/4/2003	2,8700	-1,03%	2,9000	2,9200	2,8700	4.940	,00
23/4/2003	2,9000	3,57%	2,7500	2,9500	2,7500	11.720	,00
22/4/2003	2,8000	-3,11%	2,9000	2,9000	2,7600	3.310	,00
17/4/2003	2,8900	0,35%	2,9000	2,9000	2,7600	2.550	,00
16/4/2003	2,8800	-2,37%	2,9500	2,9500	2,8600	1.240	,00
15/4/2003	2,9500	-2,32%	2,9600	3,0200	2,9500	3.600	,00
14/4/2003	3,0200	0,00%	3,0200	3,0200	2,8900	15.610	,00
11/4/2003	3,0200	1,34%	2,9000	3,0200	2,8000	5.190	,00
10/4/2003	2,9800	-3,87%	3,0000	3,0200	2,9500	20.870	,00
09/4/2003	3,1000	0,00%	2,9000	3,1000	2,8600	2.610	,00
08/4/2003	3,1000	4,38%	2,9000	3,1000	2,9000	2.550	,00
07/4/2003	2,9700	0,68%	2,9500	3,1200	2,9500	2.400	7.201,00
04/4/2003	2,9500	0,00%	2,7600	2,9500	2,7600	1.150	3.390,00
03/4/2003	2,9500	-0,34%	2,7300	2,9700	2,7300	1.490	4.321,00
02/4/2003	2,9600	0,00%	2,9600	2,9600	2,7000	2.080	5.953,00
01/4/2003	2,9600	0,00%	2,9000	2,9600	2,9000	1.310	3.811,00
31/3/2003	2,9600	2,07%	2,9600	2,9600	2,9600	120	355,00
28/3/2003	2,9000	-5,84%	2,9100	2,9600	2,9000	11.880	35.112,00
27/3/2003	3,0800	1,32%	2,8600	3,0800	2,8600	110	336,00
26/3/2003	3,0400	1,33%	2,8800	3,0400	2,8800	110	331,00
24/3/2003	3,0000	-1,96%	2,7600	3,0800	2,7600	12.400	36.079,00
21/3/2003	3,0600	0,66%	2,9600	3,0600	2,9600	830	2.518,00
20/3/2003	3,0400	-1,94%	3,0600	3,0600	2,9000	5.900	17.884,00
19/3/2003	3,1000	-1,90%	2,9800	3,1000	2,9500	4.710	14.354,00
18/3/2003	3,1600	5,33%	3,0000	3,1600	3,0000	1.970	5.997,00
17/3/2003	3,0000	-0,66%	2,7300	3,0200	2,7300	110	327,00
14/3/2003	3,0200	-3,21%	3,0400	3,0800	2,9800	8.490	26.106,00
13/3/2003	3,1200	1,30%	3,0400	3,1200	3,0000	42.090	130.225,00
12/3/2003	3,0800	-2,53%	3,2800	3,2800	2,9600	33.560	103.274,00
11/3/2003	3,1600	-2,47%	3,1800	3,1800	3,0200	6.780	20.767,00
07/3/2003	3,2400	-0,61%	3,2400	3,2400	3,0600	2.710	8.586,00
06/3/2003	3,2600	1,87%	2,8600	3,2600	2,8600	3.190	3.047,00
05/3/2003	3,2000	0,00%	2,9000	3,2000	2,9000	7.710	23.650,00
04/3/2003	3,2000	0,63%	3,0000	3,2000	3,0000	5.780	17.483,00
03/3/2003	3,1800	-5,92%	3,1200	3,2000	3,0000	3.050	9.476,00
28/2/2003	3,3800	3,05%	3,2400	3,3800	3,1400	1.060	3.458,00
27/2/2003	3,2800	0,00%	3,1000	3,2800	3,0800	350	1.126,00
26/2/2003	3,2800	1,23%	3,1200	3,2800	3,1000	180	576,00
25/2/2003	3,2400	1,89%	2,9000	3,2600	2,9000	15.440	49.171,00
24/2/2003	3,1800	-1,85%	3,2400	3,2400	3,0800	270	841,00
21/2/2003	3,2400	3,85%	3,0200	3,2400	3,0200	14.470	44.312,00
20/2/2003	3,1200	-5,45%	3,2800	3,2800	3,1200	5.800	18.428,00
19/2/2003	3,3000	0,61%	3,1400	3,3200	3,1400	3.480	11.358,00
18/2/2003	3,2800	1,23%	3,0800	3,2800	3,0800	350	1.132,00
17/2/2003	3,2400	0,62%	3,2000	3,2600	3,1200	18.040	56.475,00
14/2/2003	3,2200	3,87%	2,7300	3,2600	2,7300	30.070	93.229,00
13/2/2003	3,1000	0,65%	2,8600	3,1000	2,8600	17.150	52.458,00
12/2/2003	3,0800	-6,10%	3,0600	3,1800	3,0000	28.090	85.955,00
11/2/2003	3,2800	3,14%	3,2000	3,3000	3,1800	13.530	43.746,00
10/2/2003	3,1800	-5,36%	3,1400	3,2000	3,0200	10.940	34.553,00
07/2/2003	3,3600	-3,45%	3,3200	3,4200	3,2400	3.690	12.207,00
06/2/2003	3,4800	4,82%	3,1600	3,4800	3,1600	3.290	10.730,00
05/2/2003	3,3200	2,47%	3,1400	3,3200	3,1400	920	2.940,00
04/2/2003	3,2400	1,25%	3,1000	3,3400	3,1000	370	1.181,00
03/2/2003	3,2000	0,63%	3,1000	3,2000	3,0800	2.420	7.518,00
31/1/2003	3,1800	1,92%	3,0200	3,1800	3,0000	3.020	9.185,00
30/1/2003	3,1200	-2,50%	3,1200	3,1200	3,1200	410	1.279,00
29/1/2003	3,2000	1,91%	3,1000	3,2000	3,1000	120	381,00
28/1/2003	3,1400	-4,85%	3,1400	3,2000	3,1400	240	754,00
27/1/2003	3,3000	0,61%	3,2000	3,3400	3,0800	5.760	18.234,00
24/1/2003	3,2800	0,61%	3,1600	3,2800	3,1200	3.730	11.825,00
23/1/2003	3,2600	1,24%	3,2200	3,3400	3,2000	11.970	39.178,00
22/1/2003	3,2200	-4,17%	3,2600	3,4200	3,2000	11.530	37.257,00
21/1/2003	3,3600	-6,67%	3,3400	3,6200	3,3400	1.550	5.508,00
20/1/2003	3,6000	-4,76%	3,5800	3,6000	3,3400	2.130	7.473,00
17/1/2003	3,7800	-3,08%	3,9200	3,9200	3,7000	2.920	11.283,00
16/1/2003	3,9000	10,17%	3,4200	3,9400	3,4200	15.860	57.499,00
15/1/2003	3,5400	1,14%	3,4800	3,5400	3,4600	6.730	23.722,00
14/1/2003	3,5000	-2,23%	3,7200	3,7200	3,2800	9.870	34.577,00
13/1/2003	3,5800	-0,56%	3,6400	3,6800	3,2600	24.950	89.818,00
10/1/2003	3,6000	-3,74%	3,5800	3,6000	3,5000	2.740	9.647,00
09/1/2003	3,7400	0,00%	3,4800	3,7400	3,2000	3.670	13.352,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%