Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

16,6100 €

-0,5800 (-3,37%)

Άνοιγμα 17,1900
Υψηλό 17,1900
Χαμηλό 16,6100

Όγκος 673.636
Τζίρος 11.331.782 €
Πράξεις 3.334

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/5/2004	14,3350	-3,29%	14,3540	14,6730	14,2600	971.046	,00
07/5/2004	14,8230	-1,86%	15,1040	15,1040	14,6540	604.790	,00
06/5/2004	15,1040	0,50%	15,0100	15,1230	14,9920	512.826	,00
05/5/2004	15,0290	-0,25%	15,0100	15,1420	14,9730	554.471	,00
04/5/2004	15,0670	-0,24%	15,1040	15,1980	14,9920	735.380	,00
03/5/2004	15,1040	1,13%	14,7850	15,1600	14,7850	519.913	,00
30/4/2004	14,9350	-0,38%	15,0100	15,0100	14,8600	796.175	,00
29/4/2004	14,9920	-0,62%	15,0100	15,0670	14,8410	589.771	,00
28/4/2004	15,0850	2,81%	14,8230	15,1420	14,8230	1.590.864	,00
27/4/2004	14,6730	2,09%	14,4470	14,7480	14,4100	1.165.264	,00
26/4/2004	14,3720	-0,13%	14,3160	14,4100	14,2600	462.630	,00
23/4/2004	14,3910	-1,79%	14,6540	14,7290	14,3160	1.165.630	,00
22/4/2004	14,6540	0,91%	14,3540	15,0670	14,3540	2.539.971	,00
21/4/2004	14,5220	9,32%	13,2470	14,5790	13,2470	3.024.665	,00
20/4/2004	13,2840	-1,12%	13,5280	13,5280	13,2280	470.966	,00
19/4/2004	13,4340	0,70%	13,3400	13,5470	13,3400	689.911	,00
16/4/2004	13,3400	2,30%	13,0400	13,3590	13,0400	1.164.441	,00
15/4/2004	13,0400	0,58%	13,0970	13,1150	12,9280	212.206	,00
14/4/2004	12,9650	-0,72%	12,9460	13,0780	12,9280	545.743	,00
13/4/2004	13,0590	0,58%	13,1340	13,1340	13,0210	154.722	,00
08/4/2004	12,9840	-1,70%	13,3970	13,4150	12,9090	1.963.647	,00
07/4/2004	13,2090	-0,56%	13,4530	13,4530	13,0970	406.994	,00
06/4/2004	13,2840	-2,48%	13,7160	13,8090	13,2280	895.287	,00
05/4/2004	13,6220	2,54%	13,3220	13,6590	13,3220	578.379	,00
02/4/2004	13,2840	2,90%	12,9090	13,4340	12,9090	803.410	,00
01/4/2004	12,9090	-0,43%	13,0400	13,1530	12,8340	712.128	,00
31/3/2004	12,9650	0,73%	12,7770	13,1340	12,7770	532.514	,00
30/3/2004	12,8710	-1,44%	12,8900	13,0970	12,8340	883.585	,00
29/3/2004	13,0590	0,87%	13,0400	13,2280	12,9280	645.359	,00
26/3/2004	12,9460	-0,44%	13,1340	13,2470	12,8150	639.683	,00
24/3/2004	13,0030	-0,85%	13,1150	13,1530	12,9090	584.715	,00
23/3/2004	13,1150	2,65%	12,7770	13,1530	12,7770	356.061	,00
22/3/2004	12,7770	-2,44%	13,0780	13,1720	12,6840	362.128	,00
19/3/2004	13,0970	-3,05%	13,2650	13,4340	13,0590	1.544.718	,00
18/3/2004	13,5090	0,00%	13,4900	13,5840	13,3590	340.274	,00
17/3/2004	13,5090	1,55%	13,5090	13,6220	13,4340	473.069	,00
16/3/2004	13,3030	2,76%	12,6650	13,4150	12,6650	683.295	,00
15/3/2004	12,9460	-2,54%	13,3030	13,3030	12,9090	244.105	,00
12/3/2004	13,2840	0,00%	13,2090	13,3400	13,0780	369.201	,00
11/3/2004	13,2840	-2,48%	13,2280	13,4150	13,1900	280.157	,00
10/3/2004	13,6220	0,55%	13,5660	13,7530	13,5470	349.945	,00
09/3/2004	13,5470	0,70%	13,6030	13,6590	13,4150	793.099	,00
08/3/2004	13,4530	0,70%	13,7340	13,7720	13,3970	525.235	,00
05/3/2004	13,3590	0,71%	13,3220	13,6220	13,2280	642.692	,00
04/3/2004	13,2650	0,28%	13,4900	13,4900	13,2470	1.085.531	,00
03/3/2004	13,2280	0,29%	13,1720	13,2650	12,7590	1.091.012	,00
02/3/2004	13,1900	-2,64%	13,5470	13,5840	13,1530	995.032	,00
01/3/2004	13,5470	-2,03%	13,8660	13,8660	13,4530	395.313	,00
27/2/2004	13,8280	-0,68%	14,0160	14,0160	13,1340	780.822	,00
26/2/2004	13,9220	0,00%	13,9220	14,0720	13,7340	772.150	,00
25/2/2004	13,9220	2,49%	13,5280	14,0720	13,2840	1.138.762	,00
24/2/2004	13,5840	-0,82%	13,6780	13,7160	13,5280	811.433	,00
20/2/2004	13,6970	0,14%	13,6780	13,7160	13,5840	427.708	,00
19/2/2004	13,6780	1,11%	13,5280	13,7160	13,5090	969.186	,00
18/2/2004	13,5280	-0,55%	13,6030	13,6410	13,4720	518.529	,00
17/2/2004	13,6030	2,11%	13,3220	13,6970	13,3220	974.921	,00
16/2/2004	13,3220	0,00%	13,3220	13,4530	13,2280	579.218	,00
13/2/2004	13,3220	-2,07%	13,6030	13,6030	13,2650	623.649	,00
12/2/2004	13,6030	-1,90%	13,7720	13,8280	13,5470	439.565	,00
11/2/2004	13,8660	-0,13%	13,8840	13,9410	13,6220	2.081.788	,00
10/2/2004	13,8840	4,37%	13,2280	14,0350	13,0780	1.628.036	,00
09/2/2004	13,3030	-1,66%	13,4900	13,4900	13,2280	1.187.339	,00
06/2/2004	13,5280	1,55%	13,3590	13,6590	13,1150	1.485.456	,00
05/2/2004	13,3220	3,35%	12,9090	13,3400	12,9090	1.958.772	,00
04/2/2004	12,8900	6,51%	12,1770	13,0210	12,1770	2.525.737	,00
03/2/2004	12,1020	1,89%	11,9900	12,1020	11,8960	362.621	,00
02/2/2004	11,8770	-1,40%	12,0460	12,0650	11,8390	1.536.780	,00
30/1/2004	12,0460	0,79%	12,0270	12,1580	11,9330	719.340	,00
29/1/2004	11,9520	-2,00%	12,1020	12,1770	11,8960	368.901	,00
28/1/2004	12,1960	0,16%	12,1770	12,2330	12,1020	604.395	,00
27/1/2004	12,1770	1,25%	12,0080	12,2150	12,0080	523.795	,00
26/1/2004	12,0270	-0,31%	11,8390	12,1400	11,8390	231.029	,00
23/1/2004	12,0650	0,16%	12,0650	12,1210	11,9710	617.803	,00
22/1/2004	12,0460	-0,46%	12,1020	12,1960	11,9330	724.851	,00
21/1/2004	12,1020	2,22%	11,9140	12,1770	11,9140	1.180.403	,00
20/1/2004	11,8390	-0,48%	11,8960	11,8960	11,6700	825.968	,00
19/1/2004	11,8960	-0,78%	11,9900	11,9900	11,6700	563.632	,00
16/1/2004	11,9900	-1,54%	12,1020	12,1020	11,9520	1.041.277	,00
15/1/2004	12,1770	0,30%	12,1960	12,2520	12,1020	1.517.812	,00
14/1/2004	12,1400	1,41%	12,1960	12,1960	12,0270	1.237.759	,00
13/1/2004	11,9710	2,08%	11,7270	12,0650	11,7270	859.828	,00
12/1/2004	11,7270	0,81%	11,5960	11,7830	11,4640	753.523	,00
09/1/2004	11,6330	2,99%	11,3140	11,7270	11,2950	571.818	,00
08/1/2004	11,2950	1,35%	11,2390	11,3330	11,1450	711.705	,00
07/1/2004	11,1450	1,02%	11,1080	11,2580	11,0330	1.253.343	,00
05/1/2004	11,0330	1,21%	11,1450	11,1640	10,9950	345.678	,00
02/1/2004	10,9010	1,93%	10,6390	11,0510	10,6390	226.354	,00
31/12/2003	10,6950	0,18%	10,7700	10,7890	10,6200	150.558	,00
30/12/2003	10,6760	0,18%	10,7700	10,7890	10,5820	266.985	,00
29/12/2003	10,6570	-0,53%	10,7140	10,8070	10,6390	154.407	,00
24/12/2003	10,7140	0,00%	10,7140	10,7890	10,6950	83.226	,00
23/12/2003	10,7140	0,36%	10,6760	10,8260	10,6010	157.434	,00
22/12/2003	10,6760	-1,56%	10,9760	10,9760	10,6390	587.678	,00
19/12/2003	10,8450	0,70%	10,7700	10,8820	10,7510	417.064	,00
18/12/2003	10,7700	0,70%	10,6950	10,7890	10,6950	992.676	,00
17/12/2003	10,6950	-0,87%	10,8820	10,9010	10,6390	555.521	,00
16/12/2003	10,7890	-2,21%	11,0510	11,0510	10,7320	1.422.265	,00
15/12/2003	11,0330	0,52%	11,0330	11,1080	10,9950	902.198	,00
12/12/2003	10,9760	-0,85%	11,0890	11,1080	10,9580	1.318.328	,00
11/12/2003	11,0700	1,55%	10,9200	11,1260	10,9200	1.105.470	,00
10/12/2003	10,9010	0,87%	10,9580	11,0700	10,7700	1.008.871	,00
09/12/2003	10,8070	3,04%	10,5820	10,9200	10,5820	813.745	,00
08/12/2003	10,4880	1,08%	10,3570	10,5450	10,3570	421.096	,00
05/12/2003	10,3760	-0,72%	10,3950	10,4880	10,3760	307.515	,00
04/12/2003	10,4510	0,91%	10,3950	10,4880	10,3760	291.843	,00
03/12/2003	10,3570	0,73%	10,3010	10,4320	10,3010	553.618	,00
02/12/2003	10,2820	0,73%	10,3010	10,3200	10,2070	472.142	,00
01/12/2003	10,2070	1,88%	10,1320	10,3010	10,1320	876.215	,00
28/11/2003	10,0190	-3,09%	10,1510	10,1700	9,9820	289.833	,00
27/11/2003	10,3380	0,00%	10,3380	10,3760	10,3010	1.246.619	,00
26/11/2003	10,3380	-0,72%	10,4130	10,4130	10,3010	345.256	,00
25/11/2003	10,4130	1,46%	10,3010	10,5070	10,3010	650.914	,00
24/11/2003	10,2630	0,55%	10,2630	10,3570	10,2070	443.196	,00
21/11/2003	10,2070	-0,73%	10,2820	10,3010	10,1510	424.216	,00
20/11/2003	10,2820	0,19%	10,3200	10,4130	10,1880	1.025.604	,00
19/11/2003	10,2630	0,91%	10,1510	10,3010	10,1320	864.889	,00
18/11/2003	10,1700	0,56%	10,1320	10,1880	10,1130	771.043	,00
17/11/2003	10,1130	0,00%	10,1130	10,1320	10,0380	624.580	,00
14/11/2003	10,1130	0,37%	10,0940	10,2260	10,0760	1.323.655	,00
13/11/2003	10,0760	0,57%	10,0570	10,1700	10,0380	793.160	,00
12/11/2003	10,0190	-0,74%	10,1880	10,1880	9,9440	1.339.282	,00
11/11/2003	10,0940	-1,29%	10,2260	10,2260	10,0570	412.871	,00
10/11/2003	10,2260	0,55%	10,1880	10,2440	10,1320	214.979	,00
07/11/2003	10,1700	1,12%	10,1320	10,2630	10,0760	531.199	,00
06/11/2003	10,0570	0,75%	10,0010	10,0940	9,9440	803.517	,00
05/11/2003	9,9820	1,33%	9,8880	10,0010	9,8880	493.532	,00
04/11/2003	9,8510	-1,68%	10,0190	10,0570	9,8510	543.490	,00
03/11/2003	10,0190	0,75%	10,0570	10,0760	9,9440	1.132.925	,00
31/10/2003	9,9440	-0,57%	10,1130	10,1130	9,7570	704.641	,00
30/10/2003	10,0010	0,00%	10,0190	10,0380	9,9260	456.836	,00
29/10/2003	10,0010	-0,37%	10,1320	10,1880	9,9820	780.304	,00
27/10/2003	10,0380	0,00%	10,0380	10,1510	10,0010	410.328	,00
24/10/2003	10,0380	1,52%	9,8690	10,0380	9,8510	383.102	,00
23/10/2003	9,8880	0,19%	9,8690	9,9070	9,6440	452.566	,00
22/10/2003	9,8690	1,15%	9,7570	9,8880	9,7570	1.173.049	,00
21/10/2003	9,7570	-0,38%	9,8510	9,8510	9,7380	422.939	,00
20/10/2003	9,7940	0,38%	9,7570	9,8320	9,7190	422.790	,00
17/10/2003	9,7570	0,20%	9,7380	9,7940	9,7000	216.530	,00
16/10/2003	9,7380	-1,15%	9,8510	9,8510	9,7000	176.255	,00
15/10/2003	9,8510	0,78%	9,8320	9,8880	9,8130	310.940	,00
14/10/2003	9,7750	0,00%	9,8510	9,8510	9,7570	176.008	,00
13/10/2003	9,7750	-1,33%	9,8690	9,9070	9,7380	688.585	,00
10/10/2003	9,9070	0,39%	9,8690	10,0190	9,8690	249.887	,00
09/10/2003	9,8690	-0,38%	9,9630	10,1130	9,8510	858.573	,00
08/10/2003	9,9070	0,76%	9,8320	10,0380	9,7750	664.460	,00
07/10/2003	9,8320	-0,95%	9,9260	10,0010	9,7750	312.528	,00
06/10/2003	9,9260	-1,30%	10,0380	10,0940	9,8690	571.767	,00
03/10/2003	10,0570	0,19%	10,0380	10,1700	10,0190	708.782	,00
02/10/2003	10,0380	1,13%	10,0190	10,1130	10,0010	1.190.484	,00
01/10/2003	9,9260	0,96%	9,8320	9,9630	9,8130	670.515	,00
30/9/2003	9,8320	1,75%	9,6250	9,8510	9,6250	431.944	,00
29/9/2003	9,6630	-0,20%	9,9440	9,9440	9,6250	304.461	,00
26/9/2003	9,6820	-0,77%	9,7000	9,7570	9,6070	162.651	,00
25/9/2003	9,7570	-0,57%	9,6820	9,7570	9,6820	311.584	,00
24/9/2003	9,8130	0,39%	9,7570	9,8690	9,7190	613.273	,00
23/9/2003	9,7750	0,18%	9,7570	9,9440	9,6440	566.788	,00
22/9/2003	9,7570	-0,18%	10,0190	10,0190	9,6440	614.791	,00
19/9/2003	9,7750	-0,58%	9,7570	9,8130	9,6630	515.286	,00
18/9/2003	9,8320	-0,95%	9,9440	9,9440	9,7570	258.527	,00
17/9/2003	9,9260	0,76%	9,8510	10,0760	9,8130	617.336	,00
16/9/2003	9,8510	0,78%	9,7570	9,8510	9,7380	584.322	,00
15/9/2003	9,7750	-1,70%	9,9440	9,9440	9,6630	327.477	,00
12/9/2003	9,9440	0,37%	9,9070	9,9440	9,7750	324.772	,00
11/9/2003	9,9070	0,00%	9,9630	9,9630	9,7750	298.199	,00
10/9/2003	9,9070	-0,56%	9,8880	9,9820	9,5500	467.267	,00
09/9/2003	9,9630	-0,75%	10,0380	10,0760	9,8690	761.432	,00
08/9/2003	10,0380	-0,38%	10,0190	10,0760	9,9260	278.587	,00
05/9/2003	10,0760	-0,92%	10,2260	10,2260	10,0010	208.908	,00
04/9/2003	10,1700	-0,36%	10,2070	10,2820	10,1320	849.327	,00
03/9/2003	10,2070	0,93%	10,1880	10,2260	9,9820	789.770	,00
02/9/2003	10,1130	-1,11%	10,2260	10,3010	10,0380	684.686	,00
01/9/2003	10,2260	0,55%	10,2820	10,4320	10,1320	708.009	,00
29/8/2003	10,1700	-0,36%	10,3010	10,3010	10,0010	897.615	,00
28/8/2003	10,2070	2,06%	10,0010	10,2440	10,0010	1.044.425	,00
27/8/2003	10,0010	0,19%	10,0010	10,0190	9,9440	679.530	,00
26/8/2003	9,9820	0,00%	9,9820	10,0190	9,9070	552.865	,00
25/8/2003	9,9820	-0,19%	10,0380	10,0380	9,8880	445.591	,00
22/8/2003	10,0010	1,14%	9,9070	10,0010	9,8510	663.614	,00
21/8/2003	9,8880	-0,75%	9,9630	10,0570	9,8320	665.846	,00
20/8/2003	9,9630	-0,19%	9,9820	10,0380	9,8880	1.342.438	,00
19/8/2003	9,9820	0,56%	9,9260	10,0010	9,9070	1.220.198	,00
18/8/2003	9,9260	0,19%	9,9440	10,0570	9,8880	770.347	,00
14/8/2003	9,9070	0,39%	9,8690	9,9070	9,8320	524.614	,00
13/8/2003	9,8690	-0,19%	9,8880	9,9260	9,8510	633.215	,00
12/8/2003	9,8880	0,57%	9,8320	9,9070	9,7750	485.171	,00
11/8/2003	9,8320	0,77%	9,7570	9,9070	9,7570	655.708	,00
08/8/2003	9,7570	1,76%	9,5880	9,7940	9,5690	596.229	,00
07/8/2003	9,5880	-1,73%	9,7570	9,8130	9,5310	589.014	,00
06/8/2003	9,7570	-1,32%	9,8510	9,8510	9,7000	999.228	,00
05/8/2003	9,8880	-0,56%	10,0940	10,0940	9,8510	699.674	,00
04/8/2003	9,9440	0,00%	10,0010	10,0760	9,9260	923.231	,00
01/8/2003	9,9440	0,94%	9,8510	10,0380	9,8320	1.275.216	,00
31/7/2003	9,8510	1,36%	9,7570	9,9440	9,7570	2.106.724	,00
30/7/2003	9,7190	1,37%	9,6250	9,7750	9,5880	810.295	,00
29/7/2003	9,5880	0,79%	9,5310	9,6250	9,5130	1.018.257	,00
28/7/2003	9,5130	0,40%	9,4750	9,5500	9,4380	930.570	,00
25/7/2003	9,4750	0,19%	9,4190	9,5130	9,4000	877.587	,00
24/7/2003	9,4570	0,20%	9,4000	9,4750	9,3440	1.863.353	,00
23/7/2003	9,4380	-0,98%	9,5690	9,5880	9,4000	1.354.733	,00
22/7/2003	9,5310	-0,59%	9,5500	9,5690	9,4570	1.146.003	,00
21/7/2003	9,5880	0,20%	9,5690	9,6250	9,4570	1.648.842	,00
18/7/2003	9,5690	2,20%	9,4190	9,6250	9,3630	5.937.345	,00
17/7/2003	9,3630	-1,18%	9,1940	9,4190	9,1750	12.625.449	,00
16/7/2003	9,4750	-1,37%	9,6070	9,6820	9,4380	53.939.941	,00
15/7/2003	9,6070	-0,58%	9,6630	9,7570	9,5500	1.644.130	,00
14/7/2003	9,6630	5,10%	9,4750	10,2260	9,3440	4.198.334	,00
11/7/2003	9,1940	0,21%	9,1000	9,2130	9,0620	1.517.885	,00
10/7/2003	9,1750	1,45%	9,1000	9,2500	9,0440	1.312.317	,00
09/7/2003	9,0440	0,63%	9,0060	9,0620	8,9500	755.877	,00
08/7/2003	8,9870	-0,63%	9,0060	9,0060	8,8560	655.332	,00
07/7/2003	9,0440	2,77%	8,8190	9,1000	8,8190	726.032	,00
04/7/2003	8,8000	1,30%	8,6870	8,9120	8,6500	821.557	,00
03/7/2003	8,6870	1,53%	8,6680	8,7440	8,6500	720.416	,00
02/7/2003	8,5560	2,48%	8,4430	8,6120	8,4240	919.488	,00
01/7/2003	8,3490	0,22%	8,3310	8,4240	8,1810	611.937	,00
30/6/2003	8,3310	-0,44%	8,3310	8,4620	8,2930	433.968	,00
27/6/2003	8,3680	-0,66%	8,2560	8,4430	8,2560	240.357	,00
26/6/2003	8,4240	-0,23%	8,5180	8,5180	8,3870	388.031	,00
25/6/2003	8,4430	-0,67%	8,5000	8,5180	8,4430	519.999	,00
24/6/2003	8,5000	-1,52%	8,5750	8,5750	8,4430	174.291	,00
23/6/2003	8,6310	-0,22%	8,6500	8,6500	8,5370	359.414	,00
20/6/2003	8,6500	1,10%	8,5560	8,6680	8,5370	470.929	,00
19/6/2003	8,5560	-0,22%	8,5750	8,6310	8,4810	285.386	,00
18/6/2003	8,5750	0,88%	8,5930	8,6310	8,5000	572.483	,00
17/6/2003	8,5000	0,45%	8,5750	8,6120	8,4240	478.212	,00
13/6/2003	8,4620	-1,74%	8,7620	8,7620	8,4240	559.727	,00
12/6/2003	8,6120	-1,92%	8,8940	8,8940	8,4240	459.457	,00
11/6/2003	8,7810	5,17%	8,3490	8,8370	8,3490	1.195.870	,00
10/6/2003	8,3490	0,68%	8,4430	8,4430	8,2560	761.071	,00
09/6/2003	8,2930	-3,92%	8,3490	8,5180	8,2560	387.970	,00
06/6/2003	8,6310	-2,13%	8,8190	8,8370	8,4810	397.731	,00
05/6/2003	8,8190	1,08%	8,7810	8,9310	8,6500	347.663	,00
04/6/2003	8,7250	3,11%	8,4620	8,7620	8,4620	449.460	,00
03/6/2003	8,4620	0,23%	8,4430	8,4810	8,3870	257.321	,00
02/6/2003	8,4430	0,44%	8,5180	8,5750	8,3120	418.066	,00
30/5/2003	8,4060	1,13%	8,3310	8,4240	8,3310	513.730	,00
29/5/2003	8,3120	1,84%	8,1620	8,3310	8,1620	170.013	,00
28/5/2003	8,1620	1,87%	8,0680	8,1620	8,0490	245.426	,00
27/5/2003	8,0120	-0,69%	8,0490	8,0490	7,9740	85.778	,00
26/5/2003	8,0680	1,18%	8,0120	8,1240	8,0120	135.853	,00
23/5/2003	7,9740	0,71%	7,9180	7,9930	7,9180	2.573.001	,00
22/5/2003	7,9180	-0,70%	7,9740	7,9930	7,8800	463.163	,00
21/5/2003	7,9740	-1,17%	8,0680	8,1620	7,9180	215.162	,00
20/5/2003	8,0680	-0,92%	8,0490	8,0870	7,9930	736.037	,00
19/5/2003	8,1430	1,41%	8,0300	8,1990	7,9740	304.851	,00
16/5/2003	8,0300	0,46%	7,9740	8,0300	7,9740	176.154	,00
15/5/2003	7,9930	0,95%	8,0490	8,0490	7,8620	219.137	,00
14/5/2003	7,9180	-1,86%	8,0680	8,0870	7,8050	611.815	,00
13/5/2003	8,0680	2,14%	7,9560	8,1240	7,9560	657.565	,00
12/5/2003	7,8990	0,47%	7,8620	7,9560	7,8620	226.367	,00
09/5/2003	7,8620	-0,23%	7,8800	7,9370	7,8240	246.959	,00
08/5/2003	7,8800	-1,87%	7,8990	8,1430	7,8240	490.793	,00
07/5/2003	8,0300	3,63%	7,7490	8,1240	7,7490	555.023	,00
06/5/2003	7,7490	0,98%	7,6930	7,8620	7,6360	449.214	,00
05/5/2003	7,6740	0,74%	7,6930	7,7680	7,6550	455.081	,00
02/5/2003	7,6180	-0,73%	7,6550	7,6740	7,5610	284.602	,00
30/4/2003	7,6740	0,25%	7,6930	7,7490	7,6550	708.927	,00
29/4/2003	7,6550	0,74%	7,5990	7,6930	7,5990	93.700	,00
24/4/2003	7,5990	-1,22%	7,6930	7,6930	7,5610	201.401	,00
23/4/2003	7,6930	0,50%	7,7490	7,7680	7,5990	201.545	,00
22/4/2003	7,6550	-0,49%	7,6930	7,7680	7,6360	152.514	,00
17/4/2003	7,6930	0,00%	7,6930	7,7120	7,6550	99.240	,00
16/4/2003	7,6930	1,24%	7,5990	7,7120	7,5430	195.258	,00
15/4/2003	7,5990	0,00%	7,6930	7,7490	7,5610	199.738	,00
14/4/2003	7,5990	2,01%	7,4490	7,6930	7,4490	163.051	,00
11/4/2003	7,4490	-1,00%	7,5240	7,5240	7,4300	170.188	,00
10/4/2003	7,5240	1,52%	7,4110	7,5610	7,4110	656.430	,00
09/4/2003	7,4110	1,80%	7,2420	7,4860	7,2420	374.366	,00
08/4/2003	7,2800	-0,52%	7,3180	7,3740	7,1860	274.004	,00
07/4/2003	7,3180	0,00%	7,4300	7,4860	7,2240	339.075	,00
04/4/2003	7,3180	1,05%	7,2800	7,3740	7,1860	150.160	,00
03/4/2003	7,2420	2,37%	7,2990	7,2990	7,1300	669.986	,00
02/4/2003	7,0740	-0,79%	7,1300	7,2420	6,8300	1.075.304	,00
01/4/2003	7,1300	-0,52%	7,1860	7,2420	7,0740	263.081	,00
31/3/2003	7,1670	-4,03%	7,4680	7,4680	7,1300	386.210	,00
28/3/2003	7,4680	-2,20%	7,6360	7,6930	7,4490	228.409	,00
27/3/2003	7,6360	-1,46%	7,7490	7,8050	7,5610	469.645	,00
26/3/2003	7,7490	-1,44%	7,9180	7,9560	7,6930	358.151	,00
24/3/2003	7,8620	2,45%	7,8050	7,8800	7,5800	233.248	,00
21/3/2003	7,6740	-1,45%	7,7680	7,7680	7,6550	605.847	,00
20/3/2003	7,7870	-1,89%	7,9740	7,9740	7,7490	248.728	,00
19/3/2003	7,9370	0,48%	7,8240	7,9740	7,7490	127.095	,00
18/3/2003	7,8990	1,44%	7,9180	7,9930	7,8620	201.814	,00
17/3/2003	7,7870	-1,18%	7,8240	7,8620	7,7120	469.884	,00
14/3/2003	7,8800	1,19%	7,7870	7,9930	7,7870	260.263	,00
13/3/2003	7,7870	1,72%	7,5430	7,8430	7,5430	661.738	,00
12/3/2003	7,6550	-1,45%	7,7680	7,8050	7,5430	115.862	,00
11/3/2003	7,7680	-0,96%	7,8430	7,8430	7,6180	630.532	,00
07/3/2003	7,8430	-1,42%	7,9560	7,9560	7,8240	115.013	,00
06/3/2003	7,9560	-0,70%	7,9370	7,9930	7,9180	117.805	,00
05/3/2003	8,0120	0,70%	7,8800	8,0680	7,8800	274.607	,00
04/3/2003	7,9560	-1,39%	8,0680	8,0680	7,9370	233.703	,00
03/3/2003	8,0680	-1,15%	8,0870	8,2560	8,0300	132.352	,00
28/2/2003	8,1620	-1,14%	8,2740	8,2740	7,9560	608.374	,00
27/2/2003	8,2560	-2,21%	8,4430	8,4430	8,1240	245.937	,00
26/2/2003	8,4430	0,67%	8,5560	8,5560	8,3870	554.136	,00
25/2/2003	8,3870	-3,04%	8,5930	8,5930	8,3120	486.776	,00
24/2/2003	8,6500	1,32%	8,4620	8,7060	8,4620	326.018	,00
21/2/2003	8,5370	0,22%	8,5000	8,5370	8,4240	938.986	,00
20/2/2003	8,5180	0,00%	8,5180	8,5560	8,4810	256.362	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,5500	4,72 %	0,2500	26
ΛΑΝΑΚ	1,2100	2,54 %	0,0300	1
ΕΚΤΕΡ	4,3400	2,36 %	0,1000	385.343
ΔΟΜΙΚ	2,4000	2,13 %	0,0500	62.027
ΒΙΟΣΚ	2,6600	1,92 %	0,0500	35.750
ONYX	1,6000	1,59 %	0,0250	60.601
ΜΕΡΚΟ	34,0000	1,19 %	0,4000	45
ΠΑΙΡ	0,9520	1,06 %	0,0100	18
ΦΑΙΣ	3,8500	0,92 %	0,0350	141.058
ΟΤΕ	16,9900	0,83 %	0,1400	926.199

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1572	-9,97 %	-0,0174	497.233
ΓΚΜΕΖΖ	0,3720	-9,93 %	-0,0410	682.273
ΦΒΜΕΖΖ	0,0548	-9,87 %	-0,0060	4.034.677
TITC	52,4000	-9,19 %	-5,3000	276.948
ΝΤΟΤΣΟΦΤ	24,4000	-6,15 %	-1,6000	22
ΕΥΡΩΒ	3,9590	-5,51 %	-0,2310	11.485.981
ΕΛΧΑ	4,6850	-5,26 %	-0,2600	250.794
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	-0,0200	1.806.310
ΠΕΙΡ	8,2860	-4,76 %	-0,4140	6.557.617
ACAG	7,6500	-4,38 %	-0,3500	88.633

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,5600	-2,80 %	-0,4200	73.966.410
ΠΕΙΡ	8,2860	-4,76 %	-0,4140	55.063.636
ΕΥΡΩΒ	3,9590	-5,51 %	-0,2310	46.431.062
ΑΛΦΑ	3,8700	-3,23 %	-0,1290	43.724.436
MTLN	35,8800	-0,66 %	-0,2400	18.008.846
ΟΤΕ	16,9900	0,83 %	0,1400	15.702.112
TITC	52,4000	-9,19 %	-5,3000	14.888.089
ΓΕΚΤΕΡΝΑ	35,1600	-3,51 %	-1,2800	13.031.435
ΔΕΗ	19,0400	-4,27 %	-0,8500	12.609.700
ΜΠΕΛΑ	25,0000	-1,65 %	-0,4200	12.183.088

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9590	-5,51 %	11.485.981	46,43εκ.
ΑΛΦΑ	3,8700	-3,23 %	11.190.611	43,72εκ.
ΠΕΙΡ	8,2860	-4,76 %	6.557.617	55,06εκ.
ΕΤΕ	14,5600	-2,80 %	5.058.452	73,97εκ.
BYLOT	0,9640	0,10 %	4.626.136	4,41εκ.
ΦΒΜΕΖΖ	0,0548	-9,87 %	4.034.677	224,4χιλ.
CREDIA	1,3200	0,76 %	1.824.373	2,34εκ.
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	1.806.310	652,4χιλ.
ΟΤΕ	16,9900	0,83 %	926.199	15,70εκ.
BOCHGR	9,2600	-3,94 %	798.513	7,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	1,6700	-0,89 %	147.526	1,94 %
ΕΚΤΕΡ	4,3400	2,36 %	385.343	1,39 %
REALCONS	6,1200	-0,97 %	227.716	1,06 %
ΓΚΜΕΖΖ	0,3720	-9,93 %	682.273	0,78 %
EIS	1,7900	-2,40 %	104.327	0,68 %
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	1.806.310	0,58 %
ΕΤΕ	14,5600	-2,80 %	5.058.452	0,55 %
ΠΕΙΡ	8,2860	-4,76 %	6.557.617	0,53 %
DIMAND	13,2500	-0,38 %	95.420	0,51 %
ΑΛΦΑ	3,8700	-3,23 %	11.190.611	0,48 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΓΚΜΕΖΖ	0,3720	-9,93 %	682.273	10,17 %
ΔΟΜΙΚ	2,4000	2,13 %	62.027	9,79 %
ΧΑΙΔΕ	0,7650	-1,92 %	4.274	9,62 %
ΝΤΟΠΛΕΡ	0,9100	-2,15 %	15.202	9,14 %
ΕΚΤΕΡ	4,3400	2,36 %	385.343	8,96 %
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	1.806.310	8,73 %
ΜΙΝ	0,7280	-1,62 %	1.659	8,65 %
ΦΒΜΕΖΖ	0,0548	-9,87 %	4.034.677	8,55 %
ΣΑΝΜΕΖΖ	0,1572	-9,97 %	497.233	8,25 %
TITC	52,4000	-9,19 %	276.948	7,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%