Συνεχης ενημερωση

Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)

1,2400 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/5/2004	73,6000	0,00%	73,0000	73,8000	72,0000	2.552	186.316,60
05/5/2004	73,6000	-0,54%	73,4000	73,8000	72,2000	2.659	195.280,64
04/5/2004	74,0000	-1,07%	74,0000	74,4000	72,6000	4.029	296.755,80
03/5/2004	74,8000	1,91%	73,6000	74,8000	72,0000	3.717	272.180,40
30/4/2004	73,4000	-0,54%	73,4000	73,6000	72,8000	2.615	190.927,00
29/4/2004	73,8000	-1,34%	74,0000	74,4000	72,6000	3.367	248.243,24
28/4/2004	74,8000	1,63%	75,8000	75,8000	72,4000	4.252	311.539,78
27/4/2004	73,6000	1,66%	72,6000	74,0000	71,6000	3.505	252.412,74
26/4/2004	72,4000	-1,36%	72,8000	73,2000	72,2000	1.074	78.048,70
23/4/2004	73,4000	-0,27%	73,8000	74,0000	72,4000	1.543	113.425,80
22/4/2004	73,6000	0,00%	73,8000	73,8000	72,4000	1.708	124.785,60
21/4/2004	73,6000	-0,27%	73,8000	73,8000	73,2000	6.358	468.534,00
20/4/2004	73,8000	0,00%	73,4000	74,0000	72,6000	4.534	333.407,20
19/4/2004	73,8000	-0,27%	73,8000	74,0000	73,4000	1.673	123.237,84
16/4/2004	74,0000	-0,54%	73,2000	74,2000	73,2000	823	60.796,20
15/4/2004	74,4000	0,00%	74,4000	74,4000	73,6000	742	54.860,60
14/4/2004	74,4000	-0,53%	74,4000	74,4000	73,4000	1.117	82.778,20
13/4/2004	74,8000	-0,80%	74,0000	74,8000	74,0000	892	66.397,24
08/4/2004	75,4000	0,53%	74,2000	75,4000	74,0000	830	62.014,60
07/4/2004	75,0000	0,27%	74,2000	75,0000	74,0000	938	69.853,60
06/4/2004	74,8000	-1,32%	75,0000	75,2000	73,8000	897	66.995,70
05/4/2004	75,8000	0,00%	74,0000	75,8000	74,0000	3.699	277.250,30
02/4/2004	75,8000	0,26%	74,2000	75,8000	74,2000	1.445	108.815,78
01/4/2004	75,6000	-0,26%	75,8000	76,2000	74,8000	724	54.598,58
31/3/2004	75,8000	2,43%	73,2000	76,6000	73,2000	8.598	645.472,10
30/3/2004	74,0000	-0,27%	73,6000	74,4000	73,4000	6.508	479.403,00
29/3/2004	74,2000	0,54%	73,2000	74,6000	73,0000	7.215	531.743,96
26/3/2004	73,8000	1,93%	71,6000	73,8000	71,6000	6.773	490.588,40
24/3/2004	72,4000	1,69%	71,6000	72,4000	70,2000	6.630	471.730,40
23/3/2004	71,2000	0,56%	70,8000	71,6000	69,8000	3.208	226.917,60
22/3/2004	70,8000	-2,75%	70,8000	71,6000	70,0000	5.012	355.070,80
19/3/2004	72,8000	-1,36%	74,6000	74,6000	71,2000	9.555	690.184,40
18/3/2004	73,8000	-1,60%	75,0000	75,8000	73,6000	5.417	403.806,44
17/3/2004	75,0000	1,35%	74,0000	75,8000	74,0000	4.903	367.506,64
16/3/2004	74,0000	-0,54%	73,2000	74,4000	72,2000	7.974	589.259,60
15/3/2004	74,4000	-2,36%	75,8000	76,2000	74,0000	3.625	271.335,32
12/3/2004	76,2000	-0,52%	77,0000	78,4000	75,4000	16.114	1.238.880,94
11/3/2004	76,6000	0,79%	76,6000	77,6000	73,8000	22.770	1.724.843,88
10/3/2004	76,0000	4,68%	72,4000	76,6000	72,0000	20.547	1.522.527,40
09/3/2004	72,6000	-0,55%	72,0000	72,6000	71,6000	727	52.493,20
08/3/2004	73,0000	0,27%	73,6000	73,6000	72,0000	637	46.286,38
05/3/2004	72,8000	0,55%	72,8000	72,8000	71,0000	2.929	210.865,52
04/3/2004	72,4000	0,84%	70,0000	72,4000	70,0000	1.490	105.860,10
03/3/2004	71,8000	1,41%	70,8000	71,8000	69,0000	2.020	143.105,20
02/3/2004	70,8000	0,00%	70,6000	70,8000	69,4000	689	48.219,96
01/3/2004	70,8000	-0,28%	71,2000	71,6000	70,0000	835	59.323,84
27/2/2004	71,0000	2,31%	69,2000	71,8000	68,6000	3.049	213.603,60
26/2/2004	69,4000	-0,57%	69,2000	69,4000	67,8000	1.584	109.348,84
25/2/2004	69,8000	0,29%	68,0000	69,8000	67,2000	717	49.244,32
24/2/2004	69,6000	-0,29%	69,4000	70,0000	67,2000	2.728	188.959,20
20/2/2004	69,8000	1,45%	68,0000	69,8000	68,0000	1.281	88.729,20
19/2/2004	68,8000	-1,43%	69,8000	70,2000	67,0000	2.053	141.539,76
18/2/2004	69,8000	-1,69%	70,0000	70,8000	69,8000	898	62.824,52
17/2/2004	71,0000	-0,56%	71,4000	72,2000	70,6000	1.696	121.620,60
16/2/2004	71,4000	0,56%	70,0000	72,4000	68,6000	3.380	241.100,80
13/2/2004	71,0000	0,28%	70,2000	71,0000	70,2000	224	15.799,00
12/2/2004	70,8000	1,43%	70,0000	71,0000	69,2000	5.007	350.956,76
11/2/2004	69,8000	-0,29%	69,2000	70,2000	69,2000	884	61.870,60
10/2/2004	70,0000	0,00%	70,8000	70,8000	69,2000	2.278	,00
09/2/2004	70,0000	-1,96%	71,4000	71,4000	70,0000	4.164	292.254,80
06/2/2004	71,4000	-1,38%	72,4000	72,4000	71,0000	7.525	539.996,56
05/2/2004	72,4000	3,43%	70,0000	73,0000	70,0000	86.743	5.957.986,74
04/2/2004	70,0000	-1,69%	71,2000	71,2000	69,6000	9.041	634.545,00
03/2/2004	71,2000	-0,56%	71,4000	72,6000	70,6000	5.064	361.129,40
02/2/2004	71,6000	2,58%	69,8000	73,2000	69,8000	14.259	1.024.429,20
30/1/2004	69,8000	6,40%	66,4000	70,8000	66,4000	9.212	636.928,90
29/1/2004	65,6000	1,55%	64,4000	66,2000	64,0000	2.774	181.021,00
28/1/2004	64,6000	-1,22%	64,4000	65,8000	64,4000	3.336	216.965,88
27/1/2004	65,4000	0,31%	64,0000	65,4000	64,0000	727	47.281,76
26/1/2004	65,2000	0,00%	64,2000	65,4000	64,2000	4.927	319.882,60
23/1/2004	65,2000	-0,61%	65,2000	65,8000	64,2000	2.277	148.410,00
22/1/2004	65,6000	-0,61%	66,0000	66,2000	65,2000	1.862	122.421,04
21/1/2004	66,0000	0,61%	65,8000	66,2000	65,2000	3.634	238.742,40
20/1/2004	65,6000	0,92%	64,0000	66,2000	64,0000	5.321	347.128,80
19/1/2004	65,0000	0,31%	64,8000	65,4000	63,4000	1.378	88.929,00
16/1/2004	64,8000	-0,92%	65,0000	65,8000	64,6000	1.251	81.456,40
15/1/2004	65,4000	-1,51%	66,0000	66,6000	65,4000	1.478	97.483,70
14/1/2004	66,4000	1,22%	65,6000	66,6000	64,0000	6.413	420.019,10
13/1/2004	65,6000	2,82%	64,0000	65,6000	63,8000	4.478	290.028,18
12/1/2004	63,8000	-0,62%	63,0000	64,4000	62,6000	1.035	65.461,58
09/1/2004	64,2000	-1,53%	64,6000	65,2000	63,8000	2.086	133.837,30
08/1/2004	65,2000	0,00%	65,2000	65,2000	63,4000	1.300	84.065,02
07/1/2004	65,2000	-0,91%	65,4000	66,6000	62,4000	3.096	203.029,00
05/1/2004	65,8000	3,13%	63,8000	65,8000	63,8000	2.015	131.138,40
02/1/2004	63,8000	3,57%	61,4000	64,4000	61,4000	869	54.594,00
31/12/2003	61,6000	-1,28%	62,4000	62,4000	61,0000	930	57.193,20
30/12/2003	62,4000	0,32%	62,4000	62,6000	60,8000	2.875	178.257,20
29/12/2003	62,2000	-1,89%	62,6000	62,6000	61,2000	341	21.103,76
24/12/2003	63,4000	-0,94%	63,6000	64,4000	63,2000	747	47.501,80
23/12/2003	64,0000	-1,54%	64,6000	64,6000	63,0000	1.245	,00
22/12/2003	65,0000	-0,31%	65,0000	65,0000	63,4000	774	49.913,50
19/12/2003	65,2000	0,31%	64,8000	65,2000	64,8000	1.011.902	,00
18/12/2003	65,0000	0,31%	64,8000	65,0000	64,0000	536	34.659,96
17/12/2003	64,8000	0,62%	64,8000	65,0000	63,4000	4.283	273.598,80
16/12/2003	64,4000	-1,23%	65,2000	66,4000	63,8000	2.942	190.010,24
15/12/2003	65,2000	-0,31%	65,8000	65,8000	64,6000	3.514	228.425,92
12/12/2003	65,4000	0,31%	65,0000	65,8000	64,8000	1.753	114.495,40
11/12/2003	65,2000	-0,31%	65,0000	65,6000	64,4000	3.854	250.573,40
10/12/2003	65,4000	-0,91%	65,0000	65,6000	65,0000	864	56.363,78
09/12/2003	66,0000	1,23%	65,4000	66,0000	64,0000	1.192	78.276,20
08/12/2003	65,2000	-1,21%	65,0000	66,0000	64,4000	4.618	303.460,10
05/12/2003	66,0000	1,54%	65,0000	66,2000	64,2000	7.169	466.427,20
04/12/2003	65,0000	0,00%	64,0000	65,4000	64,0000	3.160	205.479,58
03/12/2003	65,0000	0,62%	64,2000	65,0000	63,0000	3.208	205.600,60
02/12/2003	64,6000	-2,12%	65,0000	66,0000	64,0000	1.816	117.835,20
01/12/2003	66,0000	-1,79%	67,4000	67,4000	65,2000	1.819	120.082,84
28/11/2003	67,2000	-0,59%	67,6000	67,6000	66,6000	913	61.248,40
27/11/2003	67,6000	2,74%	66,4000	67,8000	66,0000	6.646	445.031,76
26/11/2003	65,8000	0,61%	65,0000	66,0000	65,0000	3.507	230.029,94
25/11/2003	65,4000	1,87%	64,2000	65,8000	64,2000	7.496	486.463,56
24/11/2003	64,2000	-0,93%	64,8000	65,6000	64,0000	6.509	421.304,24
21/11/2003	64,8000	3,51%	63,4000	64,8000	62,6000	5.431	348.240,40
20/11/2003	62,6000	-0,63%	63,2000	63,8000	62,2000	7.874	493.608,40
19/11/2003	63,0000	-0,32%	62,0000	63,0000	62,0000	2.655	166.152,00
18/11/2003	63,2000	1,28%	62,8000	63,8000	62,2000	4.654	292.845,64
17/11/2003	62,4000	-2,19%	63,2000	63,4000	61,6000	9.783	612.569,20
14/11/2003	63,8000	5,63%	61,0000	64,0000	61,0000	21.979	1.383.244,80
13/11/2003	60,4000	0,33%	60,8000	61,6000	60,0000	11.953	726.515,70
12/11/2003	60,2000	2,38%	58,0000	60,4000	58,0000	4.448	264.470,40
11/11/2003	58,8000	-1,67%	59,4000	59,4000	58,4000	4.247	249.812,20
10/11/2003	59,8000	1,01%	58,8000	59,8000	58,8000	4.645	274.812,08
07/11/2003	59,2000	-1,99%	60,8000	60,8000	58,6000	10.264	607.401,18
06/11/2003	60,4000	8,63%	58,0000	61,6000	57,8000	45.526	2.725.835,66
05/11/2003	55,6000	0,72%	55,2000	55,8000	54,8000	4.396	242.328,80
04/11/2003	55,2000	1,85%	54,8000	56,4000	54,4000	5.162	285.876,80
03/11/2003	54,2000	0,74%	54,0000	54,6000	53,0000	4.790	258.671,00
31/10/2003	53,8000	0,37%	53,0000	53,8000	52,8000	774	40.978,80
30/10/2003	53,6000	-0,37%	53,0000	53,6000	52,8000	830	44.046,10
29/10/2003	53,8000	1,51%	53,0000	53,8000	53,0000	1.036	54.882,60
27/10/2003	53,0000	0,38%	52,6000	53,0000	52,4000	185	9.750,80
24/10/2003	52,8000	-1,12%	52,8000	52,8000	52,8000	88	4.646,40
23/10/2003	53,4000	-0,37%	52,6000	53,4000	52,2000	317	16.746,20
22/10/2003	53,6000	-0,37%	52,6000	53,8000	52,6000	500	26.553,80
21/10/2003	53,8000	0,00%	52,4000	53,8000	52,4000	1.238	66.145,88
20/10/2003	53,8000	0,00%	53,2000	53,8000	53,0000	564	30.084,84
17/10/2003	53,8000	0,75%	53,4000	53,8000	53,4000	534	28.648,20
16/10/2003	53,4000	0,00%	52,4000	53,4000	52,0000	210	11.094,80
15/10/2003	53,4000	-1,11%	52,8000	53,8000	52,8000	358	19.187,72
14/10/2003	54,0000	0,00%	52,8000	54,0000	52,8000	496	26.560,80
13/10/2003	54,0000	-1,46%	54,0000	54,4000	53,4000	384	20.699,30
10/10/2003	54,8000	0,00%	54,0000	54,8000	53,6000	70	3.749,56
09/10/2003	54,8000	0,00%	54,0000	54,8000	52,2000	447	24.177,00
08/10/2003	54,8000	-0,36%	55,4000	55,6000	54,0000	230	12.573,60
07/10/2003	55,0000	-1,43%	55,0000	55,0000	54,6000	189	10.393,32
06/10/2003	55,8000	-0,36%	55,0000	55,8000	54,8000	120	6.658,00
03/10/2003	56,0000	0,36%	55,6000	56,0000	53,8000	1.154	63.641,80
02/10/2003	55,8000	1,82%	53,8000	55,8000	53,8000	627	34.345,08
01/10/2003	54,8000	-0,72%	53,4000	54,8000	53,4000	61	3.300,20
30/9/2003	55,2000	0,36%	54,4000	55,2000	54,0000	547	29.897,00
29/9/2003	55,0000	-2,14%	55,2000	55,2000	52,8000	2.153	116.941,36
26/9/2003	56,2000	4,07%	53,8000	56,4000	53,4000	992	54.497,44
25/9/2003	54,0000	-1,82%	53,4000	54,0000	51,8000	299	15.875,86
24/9/2003	55,0000	1,85%	54,0000	55,0000	53,2000	547	29.328,40
23/9/2003	54,0000	-0,74%	51,2000	54,0000	51,2000	366	19.241,20
22/9/2003	54,4000	-5,88%	54,6000	55,0000	54,0000	1.261	68.606,60
19/9/2003	57,8000	5,47%	53,2000	57,8000	53,2000	2.954	168.563,80
18/9/2003	54,8000	-1,44%	54,8000	54,8000	53,0000	536	28.701,20
17/9/2003	55,6000	7,34%	51,0000	58,0000	51,0000	2.725	150.070,00
16/9/2003	51,8000	-1,15%	51,6000	51,8000	50,8000	741	37.799,70
15/9/2003	52,4000	-1,50%	51,4000	52,6000	51,4000	225	11.718,00
12/9/2003	53,2000	-0,37%	52,8000	53,8000	52,6000	297	15.723,60
11/9/2003	53,4000	0,00%	53,4000	53,8000	52,0000	1.111	58.907,00
10/9/2003	53,4000	-1,48%	52,0000	54,2000	50,6000	2.101	109.676,60
09/9/2003	54,2000	5,45%	50,2000	54,8000	50,2000	2.102	108.205,20
08/9/2003	51,4000	-3,02%	55,0000	55,0000	51,0000	735	38.060,80
05/9/2003	53,0000	-1,49%	55,0000	55,4000	52,8000	481	25.667,20
04/9/2003	53,8000	2,28%	52,6000	54,0000	50,8000	1.603	83.411,74
03/9/2003	52,6000	0,38%	54,2000	54,2000	52,6000	585	31.160,20
02/9/2003	52,4000	-2,24%	54,6000	54,6000	51,6000	2.631	138.166,10
01/9/2003	53,6000	-3,94%	55,2000	55,8000	53,2000	2.407	130.578,48
29/8/2003	55,8000	-1,41%	55,8000	56,0000	54,8000	1.595	88.275,00
28/8/2003	56,6000	-2,41%	58,0000	58,0000	56,4000	1.542	88.307,20
27/8/2003	58,0000	-2,68%	57,8000	59,2000	57,6000	826	48.160,60
26/8/2003	59,6000	-0,33%	59,8000	59,8000	57,2000	1.412	82.238,90
25/8/2003	59,8000	-0,33%	60,0000	60,4000	58,6000	3.965	237.295,64
22/8/2003	60,0000	0,00%	58,0000	60,0000	58,0000	2.613	156.109,80
21/8/2003	60,0000	0,67%	59,2000	60,0000	59,2000	2.722	162.851,68
20/8/2003	59,6000	0,68%	59,6000	59,6000	57,8000	993	58.297,00
19/8/2003	59,2000	-1,33%	60,0000	60,0000	58,6000	3.094	182.964,40
18/8/2003	60,0000	2,04%	59,4000	60,0000	59,2000	3.113	185.734,48
14/8/2003	58,8000	3,16%	57,0000	59,0000	57,0000	593	34.522,40
13/8/2003	57,0000	3,64%	54,8000	57,0000	54,8000	786	44.119,92
12/8/2003	55,0000	-2,14%	56,2000	56,2000	55,0000	4.829	266.006,44
11/8/2003	56,2000	-1,40%	58,0000	58,4000	55,8000	1.803	102.730,40
08/8/2003	57,0000	-0,35%	57,8000	57,8000	56,2000	1.649	93.572,60
07/8/2003	57,2000	-3,05%	59,8000	59,8000	56,8000	2.511	145.626,84
06/8/2003	59,0000	-2,32%	60,4000	60,4000	58,6000	3.084	183.926,16
05/8/2003	60,4000	3,07%	59,0000	60,8000	58,4000	8.921	532.970,20
04/8/2003	58,6000	0,69%	58,6000	59,4000	58,0000	10.206	598.204,90
01/8/2003	58,2000	4,30%	56,6000	58,8000	55,8000	15.325	890.440,30
31/7/2003	55,8000	3,33%	54,4000	56,4000	53,6000	11.512	635.498,00
30/7/2003	54,0000	2,66%	52,6000	54,6000	52,6000	5.795	313.166,80
29/7/2003	52,6000	6,05%	49,6000	54,2000	49,6000	7.634	394.655,40
28/7/2003	49,6000	-0,80%	50,4000	51,0000	49,2000	3.328	166.985,20
25/7/2003	50,0000	-1,57%	50,8000	50,8000	49,0000	3.363	167.388,20
24/7/2003	50,8000	3,25%	49,0000	52,6000	48,4000	8.445	430.538,32
23/7/2003	49,2000	3,80%	47,4000	49,6000	47,2000	6.696	324.410,80
22/7/2003	47,4000	0,85%	47,0000	47,4000	46,4000	2.317	108.958,14
21/7/2003	47,0000	0,00%	47,0000	48,2000	46,8000	4.504	212.125,40
18/7/2003	47,0000	-0,84%	47,4000	47,6000	46,4000	5.122	240.711,06
17/7/2003	47,4000	-0,84%	47,4000	47,4000	46,8000	870	40.996,10
16/7/2003	47,8000	0,42%	47,0000	48,4000	46,8000	2.200	103.814,24
15/7/2003	47,6000	0,42%	47,0000	47,8000	46,4000	3.958	186.556,42
14/7/2003	47,4000	0,85%	47,0000	47,4000	46,6000	2.111	99.283,00
11/7/2003	47,0000	0,00%	46,2000	47,0000	46,0000	320	14.854,00
10/7/2003	47,0000	-1,26%	47,6000	47,8000	46,8000	869	40.970,50
09/7/2003	47,6000	-0,42%	46,8000	47,6000	46,8000	372	17.594,76
08/7/2003	47,8000	-0,42%	47,0000	48,6000	46,4000	4.513	212.778,30
07/7/2003	48,0000	0,84%	48,0000	49,0000	47,0000	2.227	107.050,20
04/7/2003	47,6000	-0,42%	47,2000	47,8000	46,8000	546	25.787,60
03/7/2003	47,8000	-1,24%	49,0000	49,0000	47,2000	931	44.486,28
02/7/2003	48,4000	2,11%	48,0000	48,4000	47,2000	1.234	59.232,80
01/7/2003	47,4000	0,85%	46,4000	47,4000	46,4000	1.181	55.318,64
30/6/2003	47,0000	-0,84%	47,0000	47,0000	46,2000	1.245	57.979,80
27/6/2003	47,4000	0,00%	47,2000	47,4000	46,8000	1.270	59.652,20
26/6/2003	47,4000	-1,25%	47,2000	47,4000	47,0000	175	8.257,20
25/6/2003	48,0000	0,84%	47,2000	48,6000	47,2000	3.247	154.710,40
24/6/2003	47,6000	-0,83%	47,2000	47,6000	46,4000	3.485	163.870,44
23/6/2003	48,0000	-1,23%	47,4000	48,2000	47,0000	374	17.765,38
20/6/2003	48,6000	0,41%	48,4000	48,6000	46,6000	4.948	237.744,20
19/6/2003	48,4000	-6,92%	50,6000	50,6000	48,2000	593	29.103,40
18/6/2003	52,0000	-0,76%	53,6000	53,6000	51,0000	2.977	154.266,80
17/6/2003	52,4000	4,80%	50,2000	52,6000	50,0000	5.865	299.960,40
13/6/2003	50,0000	5,93%	47,2000	50,0000	46,8000	5.319	259.370,50
12/6/2003	47,2000	1,72%	46,4000	48,0000	46,0000	5.925	281.538,70
11/6/2003	46,4000	3,11%	45,0000	47,0000	44,8000	4.834	218.927,00
10/6/2003	45,0000	0,90%	44,6000	45,2000	44,4000	4.725	211.529,00
09/6/2003	44,6000	-0,89%	45,4000	46,2000	44,4000	3.223	145.914,40
06/6/2003	45,0000	4,65%	42,8000	45,2000	42,8000	7.466	325.656,08
05/6/2003	43,0000	0,00%	42,6000	43,2000	42,2000	4.953	212.063,20
04/6/2003	43,0000	1,42%	42,4000	43,0000	42,0000	5.451	230.193,30
03/6/2003	42,4000	0,95%	42,0000	42,6000	41,6000	3.562	149.247,40
02/6/2003	42,0000	0,00%	41,8000	42,0000	41,2000	1.155	48.229,20
30/5/2003	42,0000	0,00%	41,8000	42,0000	41,4000	182	7.597,74
29/5/2003	42,0000	0,48%	41,4000	42,0000	41,4000	2.063	86.571,80
28/5/2003	41,8000	0,00%	41,8000	41,8000	41,4000	143	5.947,80
27/5/2003	41,8000	0,00%	41,4000	41,8000	41,4000	85	3.542,00
26/5/2003	41,8000	0,00%	41,2000	41,8000	41,0000	828	34.100,10
23/5/2003	41,8000	-0,48%	41,6000	41,8000	41,4000	579	24.117,20
22/5/2003	42,0000	-0,47%	41,6000	42,0000	41,4000	4.900	203.960,24
21/5/2003	42,2000	0,00%	41,6000	42,2000	41,4000	1.484	61.968,60
20/5/2003	42,2000	0,00%	41,8000	42,2000	41,4000	1.160	48.477,20
19/5/2003	42,2000	0,00%	42,0000	42,2000	41,8000	2.095	,00
16/5/2003	42,2000	1,44%	41,4000	42,2000	41,4000	5.278	221.451,20
15/5/2003	41,6000	-0,48%	41,4000	41,8000	40,8000	1.592	65.559,40
14/5/2003	41,8000	0,48%	41,2000	41,8000	40,8000	1.650	67.996,72
13/5/2003	41,6000	1,46%	40,8000	41,6000	40,6000	700	28.799,60
12/5/2003	41,0000	-2,38%	41,0000	41,2000	40,4000	1.644	67.107,60
09/5/2003	42,0000	0,00%	42,0000	42,2000	41,6000	1.291	54.099,72
08/5/2003	42,0000	-0,94%	42,0000	42,0000	41,6000	1.134	47.338,00
07/5/2003	42,4000	0,00%	41,8000	42,6000	41,2000	1.978	82.361,40
06/5/2003	42,4000	-0,93%	42,6000	42,6000	41,8000	1.920	80.583,20
05/5/2003	42,8000	1,90%	41,8000	43,6000	41,6000	7.639	323.878,20
02/5/2003	42,0000	0,48%	41,8000	42,0000	41,0000	2.114	87.942,32
30/4/2003	41,8000	0,48%	41,6000	41,8000	41,0000	860	35.743,80
29/4/2003	41,6000	0,00%	41,6000	41,6000	41,6000	25	1.040,00
24/4/2003	41,6000	0,00%	41,6000	42,8000	41,6000	7.677	326.459,80
23/4/2003	41,6000	-0,48%	41,8000	41,8000	41,0000	893	36.971,60
22/4/2003	41,8000	-0,48%	41,6000	41,8000	41,2000	459	19.141,56
17/4/2003	42,0000	0,96%	41,6000	42,0000	41,0000	203	8.418,60
16/4/2003	41,6000	-0,48%	41,8000	42,6000	41,2000	821	34.144,80
15/4/2003	41,8000	-0,48%	42,0000	42,4000	41,6000	2.333	97.726,88
14/4/2003	42,0000	-1,41%	41,6000	42,2000	41,6000	515	21.620,00
11/4/2003	42,6000	1,91%	41,6000	42,6000	41,4000	625	26.057,80
10/4/2003	41,8000	-0,48%	41,6000	42,2000	41,4000	498	20.715,90
09/4/2003	42,0000	0,48%	41,0000	42,0000	41,0000	610	25.558,40
08/4/2003	41,8000	-0,48%	42,0000	42,0000	41,2000	318	13.192,60
07/4/2003	42,0000	0,48%	42,0000	43,0000	41,6000	836	35.383,72
04/4/2003	41,8000	-0,95%	42,2000	42,4000	41,6000	819	,00
03/4/2003	42,2000	0,00%	41,2000	42,2000	41,0000	710	,00
02/4/2003	42,2000	4,46%	40,4000	42,2000	40,4000	8.124	339.338,40
01/4/2003	40,4000	0,50%	40,2000	40,4000	38,2000	595	23.717,60
31/3/2003	40,2000	-3,37%	41,0000	41,0000	39,8000	2.247	90.272,00
28/3/2003	41,6000	-1,42%	41,8000	42,0000	40,8000	5.995	247.742,42
27/3/2003	42,2000	0,00%	42,4000	42,4000	41,2000	486	20.344,20
26/3/2003	42,2000	0,00%	42,0000	42,2000	40,8000	2.224	92.651,16
24/3/2003	42,2000	-0,47%	41,6000	42,2000	41,0000	969	40.326,42
21/3/2003	42,4000	1,92%	41,4000	42,4000	41,2000	3.481	146.445,00
20/3/2003	41,6000	2,97%	40,6000	41,8000	40,0000	981	39.910,40
19/3/2003	40,4000	1,51%	39,4000	40,4000	39,4000	5.008	199.445,00
18/3/2003	39,8000	2,58%	39,0000	39,8000	38,8000	1.094	42.971,20
17/3/2003	38,8000	-1,02%	39,0000	39,0000	37,8000	798	30.408,16
14/3/2003	39,2000	2,62%	38,0000	39,4000	37,4000	1.013	38.460,70
13/3/2003	38,2000	0,53%	38,0000	38,2000	37,6000	1.060	40.408,40
12/3/2003	38,0000	1,60%	37,4000	38,2000	37,2000	17.848	665.011,82
11/3/2003	37,4000	-2,09%	37,8000	37,8000	36,8000	2.231	83.227,96
07/3/2003	38,2000	0,00%	38,8000	38,8000	37,6000	850	32.215,20
06/3/2003	38,2000	0,00%	38,2000	38,2000	37,6000	610	22.026,80
05/3/2003	38,2000	0,00%	38,0000	38,2000	37,2000	1.468	55.078,20
04/3/2003	38,2000	-1,04%	38,0000	38,2000	38,0000	1.226	46.572,50
03/3/2003	38,6000	0,00%	38,4000	38,8000	37,8000	282	10.797,80
28/2/2003	38,6000	0,52%	38,6000	38,6000	37,6000	588	22.489,24
27/2/2003	38,4000	3,23%	37,4000	40,0000	37,4000	2.730	104.605,60
26/2/2003	37,2000	-0,53%	37,0000	37,4000	36,6000	938	34.710,80
25/2/2003	37,4000	-1,06%	37,4000	37,6000	36,6000	700	25.924,40
24/2/2003	37,8000	-0,53%	37,2000	37,8000	37,2000	3.593	135.760,80
21/2/2003	38,0000	-1,55%	37,4000	38,0000	37,4000	260	9.763,20
20/2/2003	38,6000	0,00%	38,6000	38,6000	38,4000	33	1.271,20
19/2/2003	38,6000	1,58%	38,0000	38,6000	37,4000	895	33.932,04
18/2/2003	38,0000	0,00%	37,8000	38,0000	37,4000	143	5.393,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	20.212
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.496
ΕΛΙΝ	2,4700	3,78 %	0,0900	20.831
ΛΟΓΟΣ	2,2200	3,74 %	0,0800	6.597
ΜΕΒΑ	8,5500	3,64 %	0,3000	5.480
ΜΑΘΙΟ	0,8700	3,57 %	0,0300	496
ΒΙΟΣΚ	2,9500	3,51 %	0,1000	34.355
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΣΙΔΜΑ	1,5400	2,67 %	0,0400	684
ΦΒΜΕΖΖ	0,0678	2,11 %	0,0014	58.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	5,4500	-28,29 %	-2,1500	1
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	44.855
ΔΡΟΜΕ	0,3340	-2,34 %	-0,0080	53
ΑΛΦΑ	3,5070	-2,31 %	-0,0830	3.613.789
ΙΑΤΡ	1,8350	-2,13 %	-0,0400	639
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	62.139
MTLN	41,8600	-1,51 %	-0,6400	141.025
ΕΒΡΟΦ	2,7000	-1,46 %	-0,0400	135
ΟΛΠ	44,2500	-1,45 %	-0,6500	212
ΒΙΟΚΑ	1,9150	-1,29 %	-0,0250	27.280

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5070	-2,31 %	-0,0830	12.690.152
ΠΕΙΡ	6,9900	-1,27 %	-0,0900	12.357.749
ΕΥΡΩΒ	3,3730	-0,06 %	-0,0020	10.214.603
ΕΤΕ	12,8200	0,75 %	0,0950	9.224.206
MTLN	41,8600	-1,51 %	-0,6400	5.925.542
ΜΠΕΛΑ	26,9600	-0,07 %	-0,0200	3.210.701
ΟΠΑΠ	18,4900	1,04 %	0,1900	2.862.765
ΔΕΗ	14,8500	1,02 %	0,1500	2.662.487
BOCHGR	7,9600	2,05 %	0,1600	2.615.685
ΙΝΛΟΤ	1,1080	1,65 %	0,0180	2.512.358

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5070	-2,31 %	3.613.789	12,69εκ.
ΕΥΡΩΒ	3,3730	-0,06 %	3.045.752	10,21εκ.
ΙΝΛΟΤ	1,1080	1,65 %	2.280.473	2,51εκ.
ΠΕΙΡ	6,9900	-1,27 %	1.763.165	12,36εκ.
ΕΤΕ	12,8200	0,75 %	718.199	9,22εκ.
BOCHGR	7,9600	2,05 %	330.139	2,62εκ.
ΕΧΑΕ	6,3100	-0,79 %	195.289	1,23εκ.
ΔΕΗ	14,8500	1,02 %	179.313	2,66εκ.
CREDIA	1,4880	-0,93 %	173.424	259,9χιλ.
CENER	14,0600	2,03 %	159.888	2,23εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6960	0,59 %	71.504	0,47 %
ΕΧΑΕ	6,3100	-0,79 %	195.289	0,32 %
ΕΚΤΕΡ	3,2100	1,10 %	79.089	0,29 %
ΚΟΥΑΛ	1,4000	-2,10 %	62.139	0,23 %
ΒΙΟΣΚ	2,9500	3,51 %	34.355	0,20 %
ΑΛΦΑ	3,5070	-2,31 %	3.613.789	0,16 %
ΙΛΥΔΑ	5,6200	6,04 %	20.212	0,14 %
ΠΕΙΡ	6,9900	-1,27 %	1.763.165	0,14 %
ΛΟΓΟΣ	2,2200	3,74 %	6.597	0,14 %
ΧΑΙΔΕ	0,7850	0,64 %	11.430	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΟΓΟΣ	2,2200	3,74 %	6.597	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	20.212	7,92 %
ΝΑΥΠ	1,3850	1,09 %	672	6,57 %
ΚΟΡΔΕ	0,4790	1,91 %	816	5,96 %
ΕΛΙΝ	2,4700	3,78 %	20.831	5,88 %
ΦΡΙΓΟ	0,5200	-0,76 %	24.760	5,34 %
ΔΑΙΟΣ	7,3000	4,29 %	1.496	5,00 %
ΠΑΙΡ	0,9400	-0,84 %	3.048	4,85 %
ΛΑΝΑΚ	1,4700	-0,68 %	952	4,73 %
ΙΚΤΙΝ	0,4100	-0,85 %	6.863	4,72 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%