Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,6800 €

0,0200 (0,55%)

Άνοιγμα 3,6400
Υψηλό 3,7800
Χαμηλό 3,6200

Όγκος 193
Τζίρος 708 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/4/2004	2,2500	-0,88%	2,2600	2,2700	2,2200	615	1.377,80
01/4/2004	2,2700	-0,44%	2,2500	2,2700	2,2300	7.769	17.470,75
31/3/2004	2,2800	0,44%	2,2300	2,2900	2,2300	4.496	10.105,50
30/3/2004	2,2700	0,00%	2,2500	2,3000	2,0900	16.335	35.270,30
29/3/2004	2,2700	4,61%	2,2000	2,2800	2,1300	8.363	18.688,70
26/3/2004	2,1700	6,37%	2,0000	2,1700	1,9900	2.313	4.832,60
24/3/2004	2,0400	0,00%	2,0400	2,0600	1,9700	2.352	4.764,50
23/3/2004	2,0400	1,49%	1,9900	2,0700	1,8500	12.674	24.887,50
22/3/2004	2,0100	-6,94%	2,1300	2,1300	1,9200	16.648	33.217,40
19/3/2004	2,1600	-8,86%	2,3400	2,3400	2,1000	21.365	45.695,80
18/3/2004	2,3700	-2,07%	2,3700	2,4200	2,3000	2.077	4.884,80
17/3/2004	2,4200	-2,81%	2,4800	2,4800	2,4200	693	1.686,60
16/3/2004	2,4900	-2,73%	2,5300	2,5400	2,3400	5.462	13.028,00
15/3/2004	2,5600	-1,54%	2,5700	2,5700	2,3400	757	1.864,20
12/3/2004	2,6000	-0,76%	2,5900	2,6000	2,5100	732	1.882,00
11/3/2004	2,6200	-3,68%	2,7100	2,7100	2,4600	8.742	22.436,00
10/3/2004	2,7200	-3,89%	2,8200	2,8900	2,6800	13.707	37.966,40
09/3/2004	2,8300	-1,74%	2,8800	2,8900	2,7700	2.300	6.406,60
08/3/2004	2,8800	-1,37%	2,9200	2,9500	2,7600	4.979	13.957,00
05/3/2004	2,9200	0,34%	2,8800	2,9700	2,8800	3.268	9.489,80
04/3/2004	2,9100	-2,02%	2,9400	2,9700	2,8000	3.554	10.170,60
03/3/2004	2,9700	1,02%	2,9200	2,9700	2,8600	1.332	3.878,40
02/3/2004	2,9400	-1,01%	2,9500	3,0500	2,9100	1.110	3.300,60
01/3/2004	2,9700	0,68%	2,9500	3,0500	2,8800	3.985	11.724,20
27/2/2004	2,9500	0,00%	2,9400	3,0200	2,9100	7.737	22.854,80
26/2/2004	2,9500	0,00%	2,9400	2,9500	2,8300	1.450	4.220,40
25/2/2004	2,9500	-1,67%	2,9700	3,0000	2,7600	2.724	7.940,60
24/2/2004	3,0000	-3,54%	3,1500	3,1700	2,8800	3.659	11.237,60
20/2/2004	3,1100	-4,01%	3,2100	3,2400	3,1100	2.666	8.560,20
19/2/2004	3,2400	0,00%	3,2400	3,2600	3,1400	3.359	10.870,60
18/2/2004	3,2400	-0,61%	3,2400	3,2600	3,1400	954	3.076,40
17/2/2004	3,2600	-1,51%	3,2900	3,3500	3,0600	15.014	48.426,80
16/2/2004	3,3100	0,00%	3,2900	3,3100	3,1400	5.306	17.388,60
13/2/2004	3,3100	0,61%	3,2600	3,3100	3,2300	5.397	17.819,40
12/2/2004	3,2900	0,00%	3,2600	3,3100	3,2100	3.463	11.307,00
11/2/2004	3,2900	0,00%	3,2900	3,3700	3,2100	11.356	37.802,20
10/2/2004	3,2900	-0,90%	3,3100	3,3200	3,2400	2.274	,00
09/2/2004	3,3200	0,30%	3,3400	3,4000	3,2800	15.445	51.708,60
06/2/2004	3,3100	0,91%	3,2600	3,3700	3,2100	20.306	67.520,80
05/2/2004	3,2800	3,47%	3,1800	3,3500	3,1700	34.484	112.130,80
04/2/2004	3,1700	3,93%	3,0800	3,2300	3,0600	31.009	97.687,40
03/2/2004	3,0500	4,45%	2,9100	3,1800	2,8200	30.982	94.161,60
02/2/2004	2,9200	-2,01%	2,9800	2,9800	2,9100	2.117	6.205,60
30/1/2004	2,9800	1,36%	2,9400	3,0000	2,8900	12.728	37.477,80
29/1/2004	2,9400	1,03%	2,9100	2,9500	2,8300	1.503	4.351,20
28/1/2004	2,9100	-2,35%	2,9800	2,9800	2,9100	2.091	6.127,80
27/1/2004	2,9800	0,00%	2,9700	2,9800	2,8900	4.991	14.596,80
26/1/2004	2,9800	-1,65%	3,0300	3,0300	2,9100	6.795	20.069,60
23/1/2004	3,0300	0,00%	3,0200	3,0500	2,9700	1.228	3.684,40
22/1/2004	3,0300	1,68%	2,9800	3,0300	2,9100	3.763	11.108,20
21/1/2004	2,9800	-3,25%	3,0600	3,0800	2,9700	9.748	29.285,80
20/1/2004	3,0800	0,00%	3,0600	3,1200	2,9800	4.508	13.709,00
19/1/2004	3,0800	-1,28%	3,1100	3,1100	3,0300	1.097	3.364,40
16/1/2004	3,1200	0,00%	3,0600	3,1400	3,0000	563	1.738,60
15/1/2004	3,1200	-0,64%	3,1200	3,1500	3,0000	5.632	17.380,40
14/1/2004	3,1400	0,00%	3,1400	3,1500	3,0800	3.214	9.998,40
13/1/2004	3,1400	-1,26%	3,1700	3,1700	3,1200	2.640	8.330,40
12/1/2004	3,1800	1,92%	3,1200	3,2000	3,0900	1.450	4.553,00
09/1/2004	3,1200	-1,89%	3,1700	3,1800	3,1100	1.332	4.197,80
08/1/2004	3,1800	-3,34%	3,2600	3,2800	3,1800	2.548	8.147,20
07/1/2004	3,2900	-0,60%	3,2900	3,2900	3,2300	1.738	5.701,00
05/1/2004	3,3100	-0,90%	3,2400	3,3100	3,2300	3.541	11.588,80
02/1/2004	3,3400	-0,89%	3,2900	3,3400	3,2300	3.371	11.127,40
31/12/2003	3,3700	0,60%	3,3500	3,3700	3,3200	5.945	19.775,00
30/12/2003	3,3500	0,30%	3,3100	3,3500	3,3100	3.280	10.959,00
29/12/2003	3,3400	0,91%	3,2900	3,3500	3,2600	17.170	56.696,80
24/12/2003	3,3100	0,00%	3,2900	3,3100	3,2100	784	2.548,40
23/12/2003	3,3100	0,00%	3,2800	3,3100	3,2400	2.561	,00
22/12/2003	3,3100	0,61%	3,2600	3,3100	3,2400	679	2.217,40
19/12/2003	3,2900	0,92%	3,2100	3,2900	3,2000	1.176	,00
18/12/2003	3,2600	-1,81%	3,2900	3,2900	3,2100	7.409	24.128,00
17/12/2003	3,3200	-0,60%	3,3100	3,3200	3,2400	1.894	6.243,00
16/12/2003	3,3400	0,00%	3,3100	3,3400	3,3100	823	2.722,40
15/12/2003	3,3400	0,00%	3,3100	3,3400	3,2300	1.489	4.887,20
12/12/2003	3,3400	0,91%	3,2900	3,3400	3,2800	1.176	3.887,00
11/12/2003	3,3100	0,61%	3,2600	3,3400	3,2600	3.671	12.116,40
10/12/2003	3,2900	-0,60%	3,2900	3,3400	3,2400	850	2.796,40
09/12/2003	3,3100	0,61%	3,2800	3,3100	3,2100	3.712	12.172,80
08/12/2003	3,2900	0,00%	3,2900	3,3100	3,2100	15.289	50.185,60
05/12/2003	3,2900	0,00%	3,2800	3,3500	3,1500	30.916	100.828,20
04/12/2003	3,2900	1,86%	3,2300	3,3100	3,0800	25.206	79.247,40
03/12/2003	3,2300	-2,42%	3,2900	3,3100	3,0600	2.692	8.704,80
02/12/2003	3,3100	0,00%	3,2900	3,3100	3,2000	1.320	4.308,60
01/12/2003	3,3100	-0,90%	3,3200	3,3500	3,1800	3.854	12.828,60
28/11/2003	3,3400	0,91%	3,3100	3,3400	3,2900	615	2.033,60
27/11/2003	3,3100	4,09%	3,1700	3,3800	3,1500	12.061	39.610,00
26/11/2003	3,1800	0,95%	3,1800	3,2300	3,1100	21.614	68.854,60
25/11/2003	3,1500	0,32%	3,1400	3,1500	3,1200	1.621	5.082,40
24/11/2003	3,1400	-0,95%	3,1500	3,1700	3,1200	2.222	6.981,80
21/11/2003	3,1700	0,00%	3,1500	3,1800	3,1200	942	2.958,20
20/11/2003	3,1700	0,96%	3,1800	3,2400	3,1500	1.267	4.039,00
19/11/2003	3,1400	-2,79%	3,2000	3,2100	3,1400	666	2.118,40
18/11/2003	3,2300	-1,52%	3,2400	3,2400	3,0800	1.751	5.568,80
17/11/2003	3,2800	0,00%	3,2400	3,2900	3,1800	575	1.874,40
14/11/2003	3,2800	0,00%	3,2800	3,2900	3,2600	339	1.112,40
13/11/2003	3,2800	1,23%	3,2300	3,4600	3,2100	6.167	20.170,40
12/11/2003	3,2400	0,00%	3,2300	3,2400	3,1400	1.803	5.709,60
11/11/2003	3,2400	0,93%	3,2000	3,2400	3,2000	1.150	3.705,80
10/11/2003	3,2100	-1,53%	3,2400	3,2400	3,2100	928	2.990,60
07/11/2003	3,2600	0,62%	3,2300	3,2800	3,2100	3.685	11.967,40
06/11/2003	3,2400	3,18%	3,1200	3,2400	3,0900	3.685	11.712,00
05/11/2003	3,1400	-1,88%	3,1800	3,2100	3,1400	1.843	5.818,60
04/11/2003	3,2000	0,00%	3,1800	3,2000	3,1500	679	2.161,80
03/11/2003	3,2000	0,63%	3,1800	3,2100	3,1400	4.586	14.594,80
31/10/2003	3,1800	1,27%	3,1200	3,1800	3,1100	4.129	12.983,80
30/10/2003	3,1400	-4,27%	3,2600	3,2600	3,0600	19.496	60.290,60
29/10/2003	3,2800	-1,80%	3,3200	3,3400	3,2600	1.594	5.257,80
27/10/2003	3,3400	0,00%	3,3200	3,3400	3,2400	1.399	4.593,60
24/10/2003	3,3400	1,52%	3,2800	3,4300	3,2400	954	3.187,00
23/10/2003	3,2900	-0,60%	3,2900	3,2900	3,2000	2.025	6.508,20
22/10/2003	3,3100	-1,19%	3,3400	3,3400	3,2100	2.914	9.518,60
21/10/2003	3,3500	0,90%	3,3100	3,3700	3,2400	2.182	7.170,00
20/10/2003	3,3200	-2,35%	3,3800	3,3800	3,3100	979	3.281,60
17/10/2003	3,4000	-0,29%	3,4000	3,4000	3,3800	235	798,40
16/10/2003	3,4100	-0,58%	3,4100	3,4300	3,3500	8.950	30.621,00
15/10/2003	3,4300	0,59%	3,4000	3,4400	3,4000	928	3.168,00
14/10/2003	3,4100	-2,85%	3,4400	3,5200	3,4000	7.422	25.823,40
13/10/2003	3,5100	0,00%	3,4900	3,5200	3,4000	9.670	33.535,40
10/10/2003	3,5100	0,57%	3,4600	3,5400	3,4600	2.143	7.494,40
09/10/2003	3,4900	0,87%	3,4600	3,4900	3,3700	9.553	32.645,40
08/10/2003	3,4600	0,58%	3,4100	3,5200	3,3800	7.435	25.593,20
07/10/2003	3,4400	0,88%	3,4100	3,4400	3,3800	2.797	9.550,00
06/10/2003	3,4100	2,10%	3,3200	3,4300	3,3100	21.208	70.983,80
03/10/2003	3,3400	0,91%	3,3100	3,3400	3,2800	3.188	10.556,00
02/10/2003	3,3100	0,91%	3,2600	3,3200	3,1100	7.932	25.667,40
01/10/2003	3,2800	0,00%	3,2600	3,2800	3,2000	1.072	3.463,80
30/9/2003	3,2800	0,00%	3,2800	3,2800	3,2100	1.933	6.330,40
29/9/2003	3,2800	-2,09%	3,3400	3,3400	3,2000	1.738	5.633,60
26/9/2003	3,3500	-2,62%	3,4300	3,4300	3,1400	4.417	14.537,60
25/9/2003	3,4400	-2,27%	3,4700	3,4700	3,3500	1.882	6.410,80
24/9/2003	3,5200	2,62%	3,4300	3,5800	3,4300	1.554	5.433,00
23/9/2003	3,4300	-1,72%	3,4100	3,4300	3,3400	3.776	12.794,60
22/9/2003	3,4900	1,45%	3,4300	3,4900	3,2300	3.842	13.032,00
19/9/2003	3,4400	0,88%	3,4400	3,4900	3,3400	8.363	28.390,00
18/9/2003	3,4100	-2,85%	3,4900	3,5200	3,3700	3.972	13.709,00
17/9/2003	3,5100	1,15%	3,4600	3,5700	3,4300	9.331	32.551,20
16/9/2003	3,4700	-5,19%	3,6600	3,6600	3,4400	15.184	53.098,40
15/9/2003	3,6600	1,39%	3,6000	3,7000	3,5400	10.480	37.531,20
12/9/2003	3,6100	-0,55%	3,6100	3,6900	3,5700	16.687	60.018,20
11/9/2003	3,6300	6,76%	3,4300	3,6600	3,3400	22.476	78.995,00
10/9/2003	3,4000	0,89%	3,3700	3,4700	3,2300	14.152	47.520,20
09/9/2003	3,3700	-2,03%	3,4400	3,4700	3,3700	3.502	11.997,60
08/9/2003	3,4400	-6,01%	3,7200	3,7200	3,4000	4.926	17.820,00
05/9/2003	3,6600	4,27%	3,5400	3,7800	3,4300	13.250	46.863,40
04/9/2003	3,5100	-1,13%	3,5500	3,5700	3,3700	23.481	82.021,20
03/9/2003	3,5500	-2,20%	3,6700	3,7000	3,4400	15.511	54.746,40
02/9/2003	3,6300	-5,22%	3,8300	3,9000	3,5800	20.124	74.636,00
01/9/2003	3,8300	-3,77%	3,9500	3,9800	3,6900	13.616	52.832,20
29/8/2003	3,9800	0,00%	3,9600	4,0400	3,9500	23.979	95.457,60
28/8/2003	3,9800	3,92%	3,8300	4,1300	3,8100	44.271	175.537,00
27/8/2003	3,8300	0,52%	3,8000	3,9000	3,7500	18.555	71.075,80
26/8/2003	3,8100	-0,78%	3,8400	3,8900	3,7300	31.648	120.205,00
25/8/2003	3,8400	-3,03%	3,9600	3,9800	3,7800	28.670	111.735,60
22/8/2003	3,9600	-0,75%	3,9800	4,0100	3,9300	8.298	32.842,00
21/8/2003	3,9900	0,25%	3,9600	4,0600	3,9600	19.405	77.580,60
20/8/2003	3,9800	3,65%	3,8300	3,9900	3,8100	30.942	121.208,80
19/8/2003	3,8400	0,26%	3,8100	3,9600	3,8000	32.211	124.238,00
18/8/2003	3,8300	1,32%	3,8100	3,8600	3,7500	13.289	50.464,60
14/8/2003	3,7800	1,61%	3,7000	3,8000	3,7000	6.729	25.214,40
13/8/2003	3,7200	0,54%	3,6900	3,7500	3,6400	2.417	8.882,80
12/8/2003	3,7000	-2,89%	3,8300	3,8300	3,6700	3.868	9.458,60
11/8/2003	3,8100	2,14%	3,7300	3,8300	3,6700	14.099	52.776,40
08/8/2003	3,7300	-0,53%	3,7200	3,7800	3,6900	7.290	27.310,60
07/8/2003	3,7500	-0,53%	3,7500	3,8000	3,6700	10.506	39.265,60
06/8/2003	3,7700	1,34%	3,7000	3,7700	3,6400	18.881	70.345,60
05/8/2003	3,7200	-1,33%	3,7500	3,7500	3,6000	23.221	84.841,00
04/8/2003	3,7700	-0,26%	4,0700	4,0700	3,7300	19.313	73.572,80
01/8/2003	3,7800	7,39%	3,5200	3,9000	3,5200	43.357	161.879,20
31/7/2003	3,5200	0,28%	3,5100	3,5800	3,4600	8.545	29.896,40
30/7/2003	3,5100	2,93%	3,3800	3,5400	3,3800	10.532	36.847,00
29/7/2003	3,4100	0,89%	3,3800	3,4900	3,3500	7.304	24.845,00
28/7/2003	3,3800	-1,46%	3,4400	3,5100	3,3700	10.912	37.511,00
25/7/2003	3,4300	-1,15%	3,4600	3,4600	3,3800	9.461	32.499,20
24/7/2003	3,4700	0,29%	3,4700	3,5200	3,4300	8.037	28.016,00
23/7/2003	3,4600	1,47%	3,4100	3,6000	3,4000	22.200	77.895,00
22/7/2003	3,4100	0,00%	3,4400	3,4900	3,3800	20.057	68.853,80
21/7/2003	3,4100	0,00%	3,4300	3,5100	3,3800	10.179	34.957,80
18/7/2003	3,4100	-2,85%	3,4900	3,5200	3,3800	25.573	88.322,20
17/7/2003	3,5100	-3,57%	3,6000	3,7700	3,4400	67.152	245.297,80
16/7/2003	3,6400	13,40%	3,3700	3,6900	3,3700	140.066	497.209,80
15/7/2003	3,2100	0,00%	3,2000	3,2800	3,1500	26.408	84.365,40
14/7/2003	3,2100	2,88%	3,1400	3,3200	3,1200	24.109	78.112,80
11/7/2003	3,1200	-4,88%	3,2600	3,2600	3,1200	5.880	18.639,80
10/7/2003	3,2800	0,61%	3,2400	3,2800	2,9400	9.213	29.230,60
09/7/2003	3,2600	-0,61%	3,2600	3,2900	3,1400	19.510	63.582,40
08/7/2003	3,2800	-0,30%	3,2800	3,3400	3,0800	13.420	43.535,40
07/7/2003	3,2900	9,67%	3,0000	3,2900	3,0000	23.090	73.494,60
04/7/2003	3,0000	0,00%	2,9800	3,0300	2,9400	2.783	8.284,20
03/7/2003	3,0000	0,67%	3,0000	3,0600	2,9700	7.279	21.901,40
02/7/2003	2,9800	5,30%	2,9400	3,0600	2,8600	17.485	51.785,80
01/7/2003	2,8300	2,54%	2,7600	2,8500	2,6800	11.316	30.981,80
30/6/2003	2,7600	-2,47%	2,8200	2,8600	2,5400	20.750	56.173,40
27/6/2003	2,8300	-3,08%	2,9200	2,9200	2,7600	7.109	20.094,20
26/6/2003	2,9200	-2,01%	2,9700	2,9700	2,8300	8.062	23.292,40
25/6/2003	2,9800	-1,32%	2,9800	3,1400	2,9500	6.716	20.250,00
24/6/2003	3,0200	0,67%	2,9800	3,0300	2,9500	4.508	13.498,20
23/6/2003	3,0000	-0,99%	3,0300	3,1100	2,9800	11.302	34.672,60
20/6/2003	3,0300	0,33%	3,0000	3,0600	2,8600	20.817	61.911,80
19/6/2003	3,0200	-5,63%	3,2000	3,2300	2,9500	24.279	75.824,80
18/6/2003	3,2000	0,95%	3,2100	3,3500	3,1700	48.088	156.217,80
17/6/2003	3,1700	13,62%	2,8800	3,2300	2,8800	78.220	235.569,80
13/6/2003	2,7900	4,89%	2,6300	2,8300	2,5900	32.419	87.136,80
12/6/2003	2,6600	1,53%	2,6300	2,6900	2,5900	18.790	49.790,40
11/6/2003	2,6200	3,56%	2,5400	2,6500	2,5400	22.266	58.361,60
10/6/2003	2,5300	2,85%	2,4600	2,6000	2,4500	16.294	41.577,00
09/6/2003	2,4600	0,41%	2,4600	2,5400	2,4500	35.687	88.915,00
06/6/2003	2,4500	1,24%	2,4200	2,4500	2,3900	16.399	39.690,00
05/6/2003	2,4200	-1,22%	2,4800	2,5100	2,4000	29.872	73.375,40
04/6/2003	2,4500	5,15%	2,3900	2,5100	2,3900	56.854	139.450,00
03/6/2003	2,3300	2,64%	2,2800	2,4000	2,2800	40.822	95.765,30
02/6/2003	2,2700	6,57%	2,1700	2,2800	2,1700	22.371	50.160,40
30/5/2003	2,1300	-0,47%	2,1300	2,1700	2,0800	3.803	8.098,50
29/5/2003	2,1400	0,47%	2,1400	2,2000	2,1100	7.056	15.249,70
28/5/2003	2,1300	0,00%	2,1500	2,2100	2,1000	6.311	13.557,20
27/5/2003	2,1300	-4,05%	2,2200	2,2700	2,0800	9.853	21.740,10
26/5/2003	2,2200	-5,13%	2,3400	2,3400	2,1900	5.710	12.768,10
23/5/2003	2,3400	-3,31%	2,4200	2,4300	2,2700	11.551	27.316,30
22/5/2003	2,4200	5,68%	2,3000	2,4200	2,1900	19.954	46.262,50
21/5/2003	2,2900	-3,38%	2,3700	2,4800	2,2700	9.355	21.846,40
20/5/2003	2,3700	-4,82%	2,4600	2,6000	2,3400	46.127	114.369,60
19/5/2003	2,4900	6,87%	2,3000	2,5600	2,2400	93.795	,00
16/5/2003	2,3300	5,91%	2,2300	2,3900	2,2300	86.556	199.685,30
15/5/2003	2,2000	4,76%	2,1000	2,3300	2,1000	97.467	216.164,20
14/5/2003	2,1000	0,96%	2,0700	2,1000	2,0700	10.858	22.677,80
13/5/2003	2,0800	0,97%	2,0700	2,1100	2,0600	21.483	44.809,50
12/5/2003	2,0600	-0,48%	2,0700	2,0700	2,0500	4.456	9.188,60
09/5/2003	2,0700	0,98%	2,0400	2,0700	2,0200	8.467	17.355,90
08/5/2003	2,0500	-0,49%	2,0500	2,0700	2,0400	14.361	29.575,60
07/5/2003	2,0600	0,98%	2,0100	2,0700	1,9900	8.663	17.709,00
06/5/2003	2,0400	0,99%	2,0100	2,0600	1,9700	7.539	15.404,20
05/5/2003	2,0200	4,66%	1,9300	2,0600	1,9300	5.684	11.362,20
02/5/2003	1,9300	1,05%	1,9100	2,0000	1,9100	11.591	22.467,50
30/4/2003	1,9100	0,00%	1,9100	1,9500	1,8700	2.235	4.257,30
29/4/2003	1,9100	0,00%	1,9100	1,9300	1,9100	850	1.623,80
24/4/2003	1,9100	-2,05%	1,9400	1,9600	1,9000	1.045	2.004,20
23/4/2003	1,9500	-1,02%	1,9500	2,0000	1,8600	7.775	15.111,80
22/4/2003	1,9700	5,91%	1,8500	1,9700	1,8400	5.384	10.431,80
17/4/2003	1,8600	0,54%	1,8400	1,8800	1,8400	8.520	15.962,30
16/4/2003	1,8500	-7,50%	1,9900	1,9900	1,8400	6.481	12.171,90
15/4/2003	2,0000	1,52%	1,9700	2,0600	1,9400	31.453	63.394,20
14/4/2003	1,9700	2,60%	1,9300	2,1400	1,8900	53.340	106.284,40
11/4/2003	1,9200	0,52%	1,9100	1,9200	1,8800	4.090	7.830,20
10/4/2003	1,9100	2,69%	1,8600	1,9200	1,8500	13.420	25.407,80
09/4/2003	1,8600	1,09%	1,8400	1,8700	1,8300	615	1.131,70
08/4/2003	1,8400	-2,13%	1,8700	1,8700	1,8300	1.399	2.580,50
07/4/2003	1,8800	2,17%	1,8400	1,8800	1,8400	3.725	6.892,50
04/4/2003	1,8400	1,66%	1,8100	1,8400	1,8000	3.070	,00
03/4/2003	1,8100	1,69%	1,7800	1,8300	1,7800	1.359	,00
02/4/2003	1,7800	0,56%	1,7800	1,7900	1,7500	1.137	2.013,60
01/4/2003	1,7700	0,57%	1,7500	1,7700	1,7200	1.464	2.560,10
31/3/2003	1,7600	-4,86%	1,8000	1,8200	1,7500	11.681	20.671,50
28/3/2003	1,8500	0,54%	1,8300	1,8500	1,8000	2.810	4.998,40
27/3/2003	1,8400	-1,60%	1,8400	1,8900	1,8300	2.770	5.115,40
26/3/2003	1,8700	0,54%	1,8400	1,9000	1,8300	8.847	16.323,70
24/3/2003	1,8600	1,09%	1,8300	1,8700	1,8000	11.500	20.936,00
21/3/2003	1,8400	0,00%	1,8400	1,9300	1,8300	11.578	21.425,20
20/3/2003	1,8400	0,55%	1,8200	1,8400	1,8100	888	1.621,10
19/3/2003	1,8300	0,00%	1,8300	1,8400	1,8000	7.044	12.838,40
18/3/2003	1,8300	1,10%	1,8100	1,8400	1,8100	7.566	13.843,70
17/3/2003	1,8100	0,00%	1,7800	1,8100	1,7800	1.150	2.061,90
14/3/2003	1,8100	0,56%	1,8000	1,8400	1,7700	5.084	9.144,90
13/3/2003	1,8000	1,12%	1,7900	1,8400	1,7200	11.538	20.615,30
12/3/2003	1,7800	-1,66%	1,8000	1,8100	1,7400	5.592	10.009,80
11/3/2003	1,8100	-1,63%	1,8300	1,8400	1,7800	6.285	11.361,70
07/3/2003	1,8400	1,66%	1,8000	1,8400	1,8000	8.925	16.334,90
06/3/2003	1,8100	0,00%	1,8000	1,8300	1,8000	5.410	3.698,80
05/3/2003	1,8100	0,56%	1,7800	1,8100	1,7600	5.541	9.893,50
04/3/2003	1,8000	0,00%	1,7900	1,8000	1,7800	1.281	2.293,40
03/3/2003	1,8000	0,56%	1,7900	1,8000	1,7700	3.725	6.648,70
28/2/2003	1,7900	-1,10%	1,7800	1,8000	1,7800	3.698	6.610,80
27/2/2003	1,8100	1,12%	1,7900	1,8100	1,7800	3.319	5.955,40
26/2/2003	1,7900	2,87%	1,7800	1,8000	1,7400	2.377	4.231,20
25/2/2003	1,7400	-3,33%	1,7900	1,8000	1,7000	7.644	13.432,30
24/2/2003	1,8000	0,00%	1,8000	1,8100	1,7800	2.522	4.524,40
21/2/2003	1,8000	0,00%	1,8000	1,8100	1,7500	4.651	8.297,20
20/2/2003	1,8000	1,12%	1,7800	1,8100	1,7500	6.023	10.724,70
19/2/2003	1,7800	-1,11%	1,8000	1,8100	1,7700	4.038	7.214,90
18/2/2003	1,8000	1,12%	1,7800	1,8000	1,7800	967	1.729,80
17/2/2003	1,7800	4,09%	1,7200	1,8100	1,7200	6.546	11.549,00
14/2/2003	1,7100	1,79%	1,6700	1,7100	1,6700	18.922	32.073,40
13/2/2003	1,6800	0,00%	1,6800	1,6800	1,6500	4.875	8.155,20
12/2/2003	1,6800	0,00%	1,6800	1,6900	1,6400	4.273	7.128,10
11/2/2003	1,6800	1,82%	1,6300	1,6800	1,6000	8.873	14.562,30
10/2/2003	1,6500	0,00%	1,6300	1,6800	1,5900	7.095	11.505,20
07/2/2003	1,6500	-0,60%	1,6500	1,6700	1,5800	4.769	7.686,90
06/2/2003	1,6600	-1,78%	1,6800	1,7400	1,5800	14.412	23.730,20
05/2/2003	1,6900	0,60%	1,6800	1,7000	1,5500	18.072	29.173,70
04/2/2003	1,6800	-4,55%	1,7500	1,7500	1,6800	10.048	17.073,80
03/2/2003	1,7600	-2,22%	1,8000	1,8000	1,7200	1.425	2.498,50
31/1/2003	1,8000	-0,55%	1,8000	1,8000	1,7500	2.875	5.094,10
30/1/2003	1,8100	1,12%	1,7800	1,8100	1,7600	3.332	5.987,30
29/1/2003	1,7900	-1,10%	1,8000	1,8000	1,7400	3.070	5.455,70
28/1/2003	1,8100	0,00%	1,8100	1,8400	1,7500	4.561	8.102,80
27/1/2003	1,8100	-4,23%	1,8700	1,8700	1,7600	1.059	1.943,10
24/1/2003	1,8900	4,42%	1,8100	1,9400	1,8100	6.690	12.517,50
23/1/2003	1,8100	0,00%	1,8100	1,8200	1,7800	2.404	4.332,00
22/1/2003	1,8100	-0,55%	1,8100	1,8400	1,7600	1.882	3.358,30
21/1/2003	1,8200	-1,62%	1,8400	1,8400	1,8200	366	669,00
20/1/2003	1,8500	-0,54%	1,8400	1,8700	1,7800	2.680	4.856,50
17/1/2003	1,8600	0,00%	1,8700	1,8700	1,8200	2.169	4.004,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%