Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

27,2400 €

-0,2200 (-0,80%)

Άνοιγμα 27,3200
Υψηλό 27,4400
Χαμηλό 27,2000

Όγκος 609.516
Τζίρος 16.657.006 €
Πράξεις 1.607

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/3/2004	1,6100	0,00%	1,5700	1,6100	1,5200	79.374	125.222,40
11/3/2004	1,6100	0,63%	1,5600	1,6100	1,5200	72.679	113.639,40
10/3/2004	1,6000	-0,62%	1,6100	1,6100	1,5700	28.526	45.241,50
09/3/2004	1,6100	0,63%	1,5700	1,6100	1,4900	41.439	65.680,58
08/3/2004	1,6000	-3,03%	1,6300	1,6300	1,6000	21.683	35.064,24
05/3/2004	1,6500	0,61%	1,6300	1,6500	1,6100	100.323	163.866,44
04/3/2004	1,6400	1,23%	1,6000	1,6400	1,6000	82.072	133.262,76
03/3/2004	1,6200	0,00%	1,6100	1,6200	1,6000	15.823	25.586,48
02/3/2004	1,6200	0,00%	1,6300	1,6300	1,6100	109.508	178.398,60
01/3/2004	1,6200	0,00%	1,6000	1,6200	1,6000	102.499	165.969,64
27/2/2004	1,6200	1,25%	1,6000	1,6400	1,5700	40.726	65.318,14
26/2/2004	1,6000	1,91%	1,5500	1,6000	1,5400	21.057	33.432,68
25/2/2004	1,5700	-0,63%	1,5600	1,5800	1,5600	18.013	28.310,40
24/2/2004	1,5800	-3,66%	1,6100	1,6300	1,5700	43.046	68.953,04
20/2/2004	1,6400	-1,20%	1,6600	1,6700	1,6100	72.315	118.307,40
19/2/2004	1,6600	0,00%	1,6400	1,6800	1,6200	27.146	44.616,40
18/2/2004	1,6600	0,00%	1,6900	1,6900	1,6500	23.457	38.936,04
17/2/2004	1,6600	0,61%	1,6500	1,6900	1,6100	70.111	115.080,00
16/2/2004	1,6500	2,48%	1,6100	1,6500	1,6000	13.753	22.463,60
13/2/2004	1,6100	-1,23%	1,6100	1,6600	1,6100	21.832	35.669,00
12/2/2004	1,6300	1,24%	1,6100	1,6500	1,6000	95.274	153.842,22
11/2/2004	1,6100	-0,62%	1,6000	1,6100	1,6000	42.274	68.230,60
10/2/2004	1,6200	0,00%	1,6100	1,6200	1,6000	73.629	,00
09/2/2004	1,6200	-1,22%	1,6100	1,6500	1,6100	32.934	53.700,20
06/2/2004	1,6400	-1,20%	1,6500	1,6600	1,6300	47.203	77.533,98
05/2/2004	1,6600	0,61%	1,6600	1,6600	1,6200	76.720	126.237,28
04/2/2004	1,6500	-2,37%	1,6900	1,7000	1,6400	49.133	81.980,82
03/2/2004	1,6900	0,60%	1,6800	1,6900	1,6500	16.948	28.277,68
02/2/2004	1,6800	-0,59%	1,6900	1,6900	1,6800	37.455	63.021,00
30/1/2004	1,6900	0,60%	1,7100	1,7200	1,6900	90.928	154.249,16
29/1/2004	1,6800	-3,45%	1,6900	1,7200	1,6700	134.557	227.726,28
28/1/2004	1,7400	1,75%	1,6900	1,7600	1,6700	149.278	251.621,10
27/1/2004	1,7100	-1,16%	1,7300	1,7300	1,7000	41.960	72.087,80
26/1/2004	1,7300	-0,57%	1,7300	1,7400	1,7000	28.045	48.317,84
23/1/2004	1,7400	0,58%	1,7300	1,7500	1,7200	47.668	82.373,44
22/1/2004	1,7300	0,00%	1,7300	1,7500	1,7300	43.957	76.035,12
21/1/2004	1,7300	0,58%	1,7100	1,7400	1,6900	110.155	188.605,68
20/1/2004	1,7200	-1,15%	1,7300	1,7400	1,7100	36.849	63.413,08
19/1/2004	1,7400	-1,14%	1,7600	1,7700	1,7300	76.036	132.907,72
16/1/2004	1,7600	1,15%	1,7300	1,7600	1,7200	48.584	84.927,60
15/1/2004	1,7400	-1,14%	1,7600	1,7800	1,7300	102.501	179.319,82
14/1/2004	1,7600	1,73%	1,7300	1,7600	1,7000	99.251	171.837,04
13/1/2004	1,7300	2,98%	1,6300	1,7500	1,6200	201.465	345.964,44
12/1/2004	1,6800	0,60%	1,6400	1,6900	1,6200	65.206	107.500,92
09/1/2004	1,6700	-1,18%	1,6900	1,6900	1,6500	66.534	110.822,72
08/1/2004	1,6900	-1,17%	1,7000	1,7100	1,6700	56.714	95.842,16
07/1/2004	1,7100	-1,16%	1,6800	1,7300	1,6500	107.002	182.696,64
05/1/2004	1,7300	1,76%	1,6900	1,7300	1,6900	73.477	125.913,84
02/1/2004	1,7000	3,03%	1,6500	1,7200	1,6500	66.376	111.284,74
31/12/2003	1,6500	0,00%	1,6800	1,6800	1,6200	27.480	45.181,00
30/12/2003	1,6500	1,23%	1,6300	1,6500	1,6100	29.435	48.160,00
29/12/2003	1,6300	0,00%	1,6300	1,6400	1,5800	18.555	29.920,86
24/12/2003	1,6300	1,24%	1,6100	1,6400	1,5900	16.656	27.072,20
23/12/2003	1,6100	0,63%	1,6000	1,6100	1,5900	4.128	,00
22/12/2003	1,6000	0,00%	1,6000	1,6100	1,6000	35.543	57.106,40
19/12/2003	1,6000	0,00%	1,5800	1,6100	1,5800	19.039	,00
18/12/2003	1,6000	-0,62%	1,5700	1,6000	1,5700	98.990	156.579,30
17/12/2003	1,6100	-1,83%	1,6300	1,6300	1,6100	52.553	85.510,02
16/12/2003	1,6400	-0,61%	1,6300	1,6700	1,6100	154.738	254.583,36
15/12/2003	1,6500	0,00%	1,6500	1,6500	1,6100	86.763	142.253,50
12/12/2003	1,6500	0,00%	1,6400	1,6500	1,6400	86.066	141.855,00
11/12/2003	1,6500	-0,60%	1,6700	1,6700	1,6300	35.822	58.980,20
10/12/2003	1,6600	1,22%	1,6100	1,6700	1,6100	68.536	112.277,30
09/12/2003	1,6400	1,23%	1,6700	1,6700	1,6100	50.521	82.762,00
08/12/2003	1,6200	0,62%	1,6100	1,6300	1,5900	22.941	37.134,60
05/12/2003	1,6100	0,00%	1,6100	1,6300	1,6100	63.039	102.207,06
04/12/2003	1,6100	0,00%	1,6100	1,6200	1,6100	62.104	100.442,80
03/12/2003	1,6100	0,63%	1,6100	1,6100	1,6000	66.183	106.708,04
02/12/2003	1,6000	0,63%	1,6000	1,6100	1,5900	74.477	119.613,56
01/12/2003	1,5900	0,00%	1,5700	1,6000	1,5500	45.321	72.226,08
28/11/2003	1,5900	1,92%	1,5700	1,5900	1,5400	37.807	59.726,16
27/11/2003	1,5600	-1,27%	1,5900	1,5900	1,5400	18.859	29.691,96
26/11/2003	1,5800	0,64%	1,5700	1,5800	1,5700	23.576	37.266,20
25/11/2003	1,5700	1,29%	1,5700	1,5700	1,5600	36.402	57.237,40
24/11/2003	1,5500	1,31%	1,5400	1,5500	1,5400	18.202	28.174,88
21/11/2003	1,5300	0,00%	1,5200	1,5400	1,5200	18.446	28.271,28
20/11/2003	1,5300	-0,65%	1,5300	1,5300	1,5000	94.358	143.359,20
19/11/2003	1,5400	-1,28%	1,5500	1,5600	1,5300	358.015	551.817,28
18/11/2003	1,5600	-1,89%	1,5900	1,6000	1,5600	28.503	44.949,64
17/11/2003	1,5900	-0,62%	1,5700	1,5900	1,5600	20.125	31.787,40
14/11/2003	1,6000	-0,62%	1,5800	1,6000	1,5800	12.205	19.438,60
13/11/2003	1,6100	0,00%	1,6000	1,6400	1,6000	26.471	43.107,12
12/11/2003	1,6100	0,63%	1,5700	1,6100	1,5600	62.993	100.856,78
11/11/2003	1,6000	-1,23%	1,6000	1,6100	1,5800	15.394	24.640,36
10/11/2003	1,6200	-0,61%	1,6200	1,6300	1,6100	33.716	54.812,90
07/11/2003	1,6300	3,16%	1,5900	1,6300	1,5900	225.575	365.220,74
06/11/2003	1,5800	1,28%	1,5400	1,5800	1,5400	58.758	92.101,80
05/11/2003	1,5600	0,00%	1,5400	1,5600	1,5400	21.067	32.624,32
04/11/2003	1,5600	-1,89%	1,5600	1,5800	1,5600	26.632	41.810,92
03/11/2003	1,5900	0,63%	1,6000	1,6000	1,5700	153.689	244.860,64
31/10/2003	1,5800	0,64%	1,5700	1,5800	1,5700	168.509	266.218,96
30/10/2003	1,5700	2,61%	1,5300	1,5700	1,5300	40.202	62.524,20
29/10/2003	1,5300	-0,65%	1,5400	1,5400	1,5300	9.081	13.940,66
27/10/2003	1,5400	-1,91%	1,5600	1,5600	1,5400	18.218	28.271,80
24/10/2003	1,5700	1,95%	1,5400	1,5700	1,5300	45.872	71.314,68
23/10/2003	1,5400	0,65%	1,4800	1,5400	1,4800	54.225	82.695,52
22/10/2003	1,5300	-1,92%	1,5400	1,5400	1,5200	44.605	68.295,72
21/10/2003	1,5600	3,31%	1,5000	1,5600	1,5000	79.468	121.524,48
20/10/2003	1,5100	-0,66%	1,5100	1,5200	1,5000	17.568	26.544,82
17/10/2003	1,5200	-0,65%	1,5300	1,5300	1,5000	46.067	69.766,22
16/10/2003	1,5300	-0,65%	1,5300	1,5300	1,5200	17.762	27.110,28
15/10/2003	1,5400	0,00%	1,5400	1,5400	1,5300	28.381	43.711,44
14/10/2003	1,5400	-0,65%	1,5500	1,5500	1,5400	136.486	211.077,20
13/10/2003	1,5500	-1,27%	1,5700	1,5700	1,5400	12.005	18.831,30
10/10/2003	1,5700	0,00%	1,5700	1,6000	1,5700	164.052	258.324,00
09/10/2003	1,5700	0,00%	1,5700	1,6000	1,5600	86.164	136.037,32
08/10/2003	1,5700	1,95%	1,5200	1,5700	1,5200	32.972	51.256,08
07/10/2003	1,5400	-1,91%	1,6000	1,6000	1,5200	29.592	45.883,00
06/10/2003	1,5700	1,95%	1,5500	1,5700	1,5300	42.156	66.069,80
03/10/2003	1,5400	0,65%	1,5200	1,5800	1,5200	58.663	91.402,28
02/10/2003	1,5300	-0,65%	1,5600	1,5700	1,5200	56.772	87.468,14
01/10/2003	1,5400	-8,33%	1,6000	1,6000	1,5300	86.969	136.899,36
30/9/2003	1,6800	9,80%	1,5300	1,7100	1,5100	53.775	84.998,60
29/9/2003	1,5300	-0,65%	1,5000	1,5400	1,4900	37.713	57.462,72
26/9/2003	1,5400	0,65%	1,5300	1,5400	1,5000	72.913	110.652,04
25/9/2003	1,5300	-1,29%	1,5300	1,5400	1,5300	56.887	87.032,20
24/9/2003	1,5500	0,65%	1,5600	1,5700	1,5400	89.531	140.076,20
23/9/2003	1,5400	-1,91%	1,5500	1,5700	1,5300	106.354	164.366,60
22/9/2003	1,5700	-3,68%	1,6100	1,6100	1,5400	62.311	97.886,20
19/9/2003	1,6300	5,84%	1,5500	1,6300	1,5400	229.561	363.598,00
18/9/2003	1,5400	-1,91%	1,5700	1,5700	1,5300	44.918	69.113,20
17/9/2003	1,5700	5,37%	1,5000	1,6700	1,4900	149.259	231.994,56
16/9/2003	1,4900	-0,67%	1,4900	1,5000	1,4700	86.284	128.183,56
15/9/2003	1,5000	-2,60%	1,5300	1,5400	1,4900	81.164	122.424,90
12/9/2003	1,5400	-2,53%	1,5800	1,5800	1,5300	28.568	44.461,20
11/9/2003	1,5800	0,64%	1,5400	1,5900	1,5400	155.571	245.101,60
10/9/2003	1,5700	1,95%	1,5300	1,5900	1,4800	328.219	495.758,44
09/9/2003	1,5400	1,99%	1,5100	1,5500	1,4900	204.172	313.459,40
08/9/2003	1,5100	-0,66%	1,5200	1,5400	1,4700	134.226	201.729,80
05/9/2003	1,5200	1,33%	1,5100	1,5300	1,4800	137.240	207.200,20
04/9/2003	1,5000	0,67%	1,4900	1,5600	1,4900	115.851	174.990,68
03/9/2003	1,4900	0,68%	1,4800	1,5300	1,4800	283.695	428.187,64
02/9/2003	1,4800	-0,67%	1,5200	1,5200	1,4500	563.785	829.783,36
01/9/2003	1,4900	-2,61%	1,5300	1,6000	1,4800	232.903	357.878,00
29/8/2003	1,5300	-2,55%	1,5700	1,5700	1,4900	203.453	313.280,48
28/8/2003	1,5700	-6,55%	1,6800	1,6800	1,5600	730.254	1.191.489,48
27/8/2003	1,6800	-1,18%	1,7000	1,7000	1,6500	110.094	183.804,60
26/8/2003	1,7000	-1,16%	1,7200	1,7200	1,6600	402.606	639.207,44
25/8/2003	1,7200	1,78%	1,7100	1,7400	1,6800	599.908	1.024.236,76
22/8/2003	1,6900	2,42%	1,6700	1,7000	1,6100	635.754	1.049.983,86
21/8/2003	1,6500	0,00%	1,6500	1,6500	1,6100	357.085	587.045,26
20/8/2003	1,6500	2,48%	1,5900	1,6700	1,5900	155.764	253.275,14
19/8/2003	1,6100	0,00%	1,6100	1,6400	1,5500	289.069	465.326,32
18/8/2003	1,6100	8,05%	1,5000	1,6300	1,5000	297.826	469.945,14
14/8/2003	1,4900	4,20%	1,4300	1,5000	1,4100	142.345	209.559,60
13/8/2003	1,4300	0,70%	1,4500	1,4500	1,4200	208.538	290.623,60
12/8/2003	1,4200	-0,70%	1,4200	1,4300	1,3600	80.223	110.484,88
11/8/2003	1,4300	0,70%	1,3200	1,4400	1,3200	59.789	85.113,00
08/8/2003	1,4200	0,00%	1,4300	1,4800	1,4100	208.965	301.915,60
07/8/2003	1,4200	-1,39%	1,4700	1,4700	1,4200	167.055	240.535,72
06/8/2003	1,4400	0,00%	1,4100	1,4500	1,4100	139.466	198.507,90
05/8/2003	1,4400	1,41%	1,4100	1,4500	1,4000	364.004	520.944,92
04/8/2003	1,4200	7,58%	1,3200	1,4300	1,3200	425.646	596.729,46
01/8/2003	1,3200	3,13%	1,2800	1,3600	1,2800	374.868	487.568,06
31/7/2003	1,2800	0,79%	1,2500	1,2800	1,2400	150.682	189.124,64
30/7/2003	1,2700	3,25%	1,2400	1,2700	1,2300	163.995	204.678,40
29/7/2003	1,2300	-0,81%	1,2000	1,2400	1,1000	73.365	88.313,88
28/7/2003	1,2400	-0,80%	1,2500	1,2500	1,2100	73.841	92.235,38
25/7/2003	1,2500	0,00%	1,2400	1,2600	1,2400	128.355	160.591,08
24/7/2003	1,2500	0,81%	1,2300	1,2800	1,2000	219.015	275.385,80
23/7/2003	1,2400	0,00%	1,2300	1,2600	1,2300	189.822	236.995,48
22/7/2003	1,2400	0,00%	1,2100	1,2600	1,1900	124.977	154.078,76
21/7/2003	1,2400	-0,80%	1,2500	1,2800	1,2400	148.014	185.795,64
18/7/2003	1,2500	0,81%	1,2300	1,2600	1,2300	162.822	203.103,90
17/7/2003	1,2400	0,00%	1,2000	1,2400	1,2000	192.526	235.949,48
16/7/2003	1,2400	4,20%	1,1800	1,2400	1,1600	237.027	286.487,56
15/7/2003	1,1900	2,59%	1,1500	1,2100	1,1500	209.483	249.236,44
14/7/2003	1,1600	3,57%	1,1300	1,1800	1,1300	166.143	194.427,20
11/7/2003	1,1200	0,00%	1,1200	1,1300	1,1100	63.108	70.704,60
10/7/2003	1,1200	-1,75%	1,1300	1,1400	1,1200	42.657	48.183,20
09/7/2003	1,1400	0,88%	1,1300	1,1400	1,1200	28.958	32.907,20
08/7/2003	1,1300	-0,88%	1,1400	1,1700	1,1200	64.353	73.087,49
07/7/2003	1,1400	0,88%	1,1200	1,1700	1,1200	92.822	105.999,19
04/7/2003	1,1300	-0,88%	1,1400	1,1400	1,1300	99.602	113.456,00
03/7/2003	1,1400	0,00%	1,1400	1,1500	1,1100	154.719	175.697,75
02/7/2003	1,1400	5,56%	1,1100	1,1400	1,1000	44.336	50.340,23
01/7/2003	1,0800	-2,70%	1,0900	1,0900	1,0700	82.428	89.620,82
30/6/2003	1,1100	0,00%	1,1000	1,1100	1,0700	12.598	13.690,18
27/6/2003	1,1100	-2,63%	1,1000	1,1300	1,1000	63.110	71.341,23
26/6/2003	1,1400	0,88%	1,1100	1,1600	1,1100	135.238	154.596,28
25/6/2003	1,1300	1,80%	1,1200	1,1400	1,0800	36.788	41.532,62
24/6/2003	1,1100	-0,89%	1,1000	1,1100	1,0900	31.371	34.487,32
23/6/2003	1,1200	-2,61%	1,1400	1,1400	1,1100	17.800	20.040,60
20/6/2003	1,1500	-2,54%	1,1400	1,1500	1,1200	34.484	39.268,00
19/6/2003	1,1800	-4,07%	1,2200	1,2300	1,1600	24.302	28.901,12
18/6/2003	1,2300	0,82%	1,2200	1,2400	1,2100	74.325	90.933,20
17/6/2003	1,2200	2,52%	1,1900	1,2300	1,1900	163.572	198.549,84
13/6/2003	1,1900	0,85%	1,1800	1,1900	1,1400	54.991	64.781,56
12/6/2003	1,1800	2,61%	1,1700	1,1800	1,1600	75.709	88.652,82
11/6/2003	1,1500	0,88%	1,1400	1,1800	1,1300	113.457	131.044,74
10/6/2003	1,1400	0,88%	1,1200	1,1500	1,1100	38.130	43.098,16
09/6/2003	1,1300	-0,88%	1,1400	1,1700	1,1100	244.652	277.593,98
06/6/2003	1,1400	1,79%	1,1200	1,1500	1,1100	75.678	85.363,22
05/6/2003	1,1200	2,75%	1,0600	1,1200	1,0600	177.537	196.457,76
04/6/2003	1,0900	2,83%	1,0900	1,1100	1,0600	137.618	148.954,74
03/6/2003	1,0600	0,00%	1,0600	1,0600	1,0500	161.005	170.287,76
02/6/2003	1,0600	3,92%	0,9960	1,0600	0,9870	109.675	114.840,16
30/5/2003	1,0200	-0,97%	1,0300	1,0300	0,9960	385.077	395.773,70
29/5/2003	1,0300	1,98%	1,0200	1,0300	1,0100	23.229	23.738,66
28/5/2003	1,0100	1,00%	0,9960	1,0300	0,9790	38.111	38.466,10
27/5/2003	1,0000	-1,96%	0,9700	1,0000	0,9700	18.435	18.199,10
26/5/2003	1,0200	-0,97%	1,0000	1,0200	0,9870	41.464	41.640,77
23/5/2003	1,0300	-0,96%	1,0400	1,0500	1,0000	27.314	27.775,74
22/5/2003	1,0400	0,00%	1,0200	1,0400	1,0200	6.690	6.901,64
21/5/2003	1,0400	-1,89%	1,0600	1,0600	1,0200	47.234	48.941,70
20/5/2003	1,0600	0,00%	1,0200	1,0600	1,0200	104.599	109.682,42
19/5/2003	1,0600	-1,85%	1,0700	1,0800	1,0500	31.849	,00
16/5/2003	1,0800	2,86%	1,0500	1,1100	1,0200	196.858	211.652,62
15/5/2003	1,0500	0,96%	1,0500	1,0500	1,0100	65.705	68.061,40
14/5/2003	1,0400	1,96%	1,0200	1,0500	1,0100	143.838	148.128,43
13/5/2003	1,0200	4,19%	0,9870	1,0300	0,9790	158.829	158.178,60
12/5/2003	0,9790	0,93%	0,9870	0,9870	0,9790	17.576	17.275,40
09/5/2003	0,9700	0,94%	0,9610	0,9870	0,9360	51.002	49.784,60
08/5/2003	0,9610	-2,63%	0,9960	0,9960	0,9530	38.808	38.088,60
07/5/2003	0,9870	0,00%	0,9960	1,0100	0,9790	162.233	161.887,47
06/5/2003	0,9870	0,00%	0,9870	0,9960	0,9530	90.658	88.654,52
05/5/2003	0,9870	1,75%	0,9790	1,0000	0,9700	146.157	144.223,90
02/5/2003	0,9700	4,64%	0,9270	0,9790	0,9100	129.381	122.338,09
30/4/2003	0,9270	1,87%	0,9180	0,9270	0,8930	21.872	20.012,30
29/4/2003	0,9100	2,94%	0,8840	0,9180	0,8840	38.988	34.959,24
24/4/2003	0,8840	0,00%	0,8840	0,9010	0,8840	41.033	36.467,16
23/4/2003	0,8840	3,03%	0,8580	0,9010	0,8580	92.522	81.819,96
22/4/2003	0,8580	-1,04%	0,8500	0,8750	0,8500	10.853	9.361,60
17/4/2003	0,8670	-0,91%	0,8580	0,8750	0,8580	86.153	74.142,20
16/4/2003	0,8750	0,00%	0,8670	0,8840	0,8670	48.142	42.059,76
15/4/2003	0,8750	-2,02%	0,9010	0,9100	0,8670	109.105	97.204,52
14/4/2003	0,8930	3,00%	0,8750	0,8930	0,8670	66.736	58.918,30
11/4/2003	0,8670	2,00%	0,8580	0,8670	0,8410	34.676	29.841,42
10/4/2003	0,8500	-0,93%	0,8670	0,8840	0,8410	64.977	56.127,20
09/4/2003	0,8580	0,00%	0,8500	0,8580	0,8410	29.323	24.910,60
08/4/2003	0,8580	0,94%	0,8580	0,8580	0,8330	19.712	16.714,58
07/4/2003	0,8500	2,04%	0,8750	0,8840	0,8500	89.782	77.495,00
04/4/2003	0,8330	1,09%	0,8150	0,8500	0,8150	40.871	,00
03/4/2003	0,8240	0,00%	0,8330	0,8410	0,8240	28.386	,00
02/4/2003	0,8240	2,11%	0,8070	0,8330	0,8070	9.150	7.575,00
01/4/2003	0,8070	3,33%	0,7720	0,8070	0,7640	181.422	145.565,70
31/3/2003	0,7810	-3,22%	0,7980	0,7980	0,7720	23.659	18.397,28
28/3/2003	0,8070	-4,04%	0,8240	0,8240	0,8070	5.132	4.155,20
27/3/2003	0,8410	0,00%	0,8240	0,8410	0,8240	9.373	7.783,80
26/3/2003	0,8410	0,96%	0,8240	0,8410	0,8240	38.535	32.162,14
24/3/2003	0,8330	-2,00%	0,8410	0,8410	0,8150	12.999	10.798,40
21/3/2003	0,8500	1,07%	0,8410	0,8580	0,8410	31.582	26.922,00
20/3/2003	0,8410	3,19%	0,8070	0,8410	0,7980	37.235	30.493,36
19/3/2003	0,8150	0,99%	0,8070	0,8240	0,8070	26.671	21.732,20
18/3/2003	0,8070	4,53%	0,7720	0,8150	0,7720	94.820	76.146,80
17/3/2003	0,7720	-3,26%	0,7810	0,7810	0,7640	40.278	31.121,96
14/3/2003	0,7980	0,00%	0,8150	0,8150	0,7900	48.991	38.933,07
13/3/2003	0,7980	-1,12%	0,7900	0,8070	0,7810	58.924	46.981,04
12/3/2003	0,8070	-0,98%	0,7980	0,8070	0,7720	107.421	84.120,71
11/3/2003	0,8150	-5,01%	0,8410	0,8410	0,7640	83.182	67.523,52
07/3/2003	0,8580	-1,94%	0,8500	0,8580	0,8500	22.324	18.998,96
06/3/2003	0,8750	0,00%	0,8670	0,8750	0,8580	12.866	9.927,79
05/3/2003	0,8750	-2,02%	0,8670	0,8840	0,8580	66.346	57.985,40
04/3/2003	0,8930	0,00%	0,8840	0,8930	0,8750	14.608	12.879,58
03/3/2003	0,8930	1,02%	0,8840	0,8930	0,8670	17.660	14.335,80
28/2/2003	0,8840	1,03%	0,8750	0,8930	0,8670	50.413	44.385,90
27/2/2003	0,8750	-1,02%	0,8750	0,8930	0,8670	5.998	5.270,40
26/2/2003	0,8840	0,00%	0,8750	0,8930	0,8750	32.004	28.207,64
25/2/2003	0,8840	-1,89%	0,8840	0,8930	0,8750	16.989	14.996,60
24/2/2003	0,9010	-1,85%	0,9270	0,9270	0,8930	22.432	20.265,90
21/2/2003	0,9180	2,80%	0,8930	0,9270	0,8930	172.255	157.562,40
20/2/2003	0,8930	0,00%	0,8930	0,8930	0,8930	10.127	9.013,70
19/2/2003	0,8930	1,02%	0,8840	0,8930	0,8840	14.661	13.024,55
18/2/2003	0,8840	0,00%	0,8840	0,8840	0,8750	24.953	21.975,88
17/2/2003	0,8840	-1,01%	0,8930	0,8930	0,8750	26.069	23.051,44
14/2/2003	0,8930	0,00%	0,8840	0,8930	0,8750	29.853	26.400,80
13/2/2003	0,8930	-0,89%	0,9010	0,9010	0,8840	6.415	5.720,00
12/2/2003	0,9010	-1,85%	0,8930	0,9100	0,8670	59.141	52.338,88
11/2/2003	0,9180	3,85%	0,8840	0,9270	0,8840	44.933	40.308,80
10/2/2003	0,8840	0,00%	0,8750	0,8840	0,8670	13.669	12.055,80
07/2/2003	0,8840	1,03%	0,8750	0,8930	0,8670	17.340	15.248,95
06/2/2003	0,8750	0,00%	0,8670	0,8750	0,8670	28.211	24.647,74
05/2/2003	0,8750	-2,02%	0,8930	0,8930	0,8670	53.875	47.630,00
04/2/2003	0,8930	0,00%	0,8840	0,8930	0,8750	16.516	14.654,80
03/2/2003	0,8930	-1,87%	0,8930	0,8930	0,8930	15.897	14.223,14
31/1/2003	0,9100	1,90%	0,8930	0,9100	0,8930	20.551	18.421,68
30/1/2003	0,8930	-1,87%	0,9100	0,9270	0,8930	115.234	105.104,29
29/1/2003	0,9100	0,00%	0,9010	0,9100	0,8930	19.529	17.599,60
28/1/2003	0,9100	0,00%	0,9100	0,9270	0,8930	316.718	286.774,62
27/1/2003	0,9100	-4,51%	0,9100	0,9360	0,9010	11.716	10.729,00
24/1/2003	0,9530	0,00%	0,9610	0,9700	0,9440	46.118	44.166,50
23/1/2003	0,9530	3,81%	0,9100	0,9530	0,9100	6.388	5.966,60
22/1/2003	0,9180	0,00%	0,9010	0,9180	0,9010	4.406	4.031,80
21/1/2003	0,9180	1,89%	0,8930	0,9180	0,8930	4.869	4.400,02
20/1/2003	0,9010	-1,85%	0,9100	0,9100	0,8930	33.374	30.077,24
17/1/2003	0,9180	-2,75%	0,9360	0,9360	0,9180	25.249	23.341,50
16/1/2003	0,9440	-0,94%	0,9610	0,9610	0,9270	7.729	7.281,04
15/1/2003	0,9530	2,80%	0,9270	0,9530	0,9180	30.295	28.489,42
14/1/2003	0,9270	0,00%	0,9180	0,9360	0,9100	16.696	15.444,95
13/1/2003	0,9270	-0,96%	0,9360	0,9360	0,9010	34.399	31.590,00
10/1/2003	0,9360	0,00%	0,9270	0,9530	0,9010	43.355	40.599,92
09/1/2003	0,9360	0,00%	0,9360	0,9360	0,9100	74.297	68.609,80
08/1/2003	0,9360	-4,39%	0,9530	0,9610	0,9360	95.960	90.772,43
07/1/2003	0,9790	-1,71%	0,9960	0,9960	0,9790	17.758	17.556,50
03/1/2003	0,9960	-0,40%	1,0100	1,0100	0,9960	9.792	9.826,30
02/1/2003	1,0000	3,09%	1,0000	1,0200	1,0000	11.581	11.680,82
31/12/2002	0,9700	-0,92%	0,9700	0,9790	0,9530	35.180	33.990,10
30/12/2002	0,9790	-0,81%	0,9700	0,9870	0,9700	22.599	22.033,50
27/12/2002	0,9870	-2,28%	0,9700	1,0000	0,9700	24.593	24.327,40
24/12/2002	1,0100	0,00%	1,0300	1,0400	1,0000	28.149	28.942,80

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.%