Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,5400 €

-0,0400 (-0,47%)

Άνοιγμα 8,6000
Υψηλό 8,6000
Χαμηλό 8,5400

Όγκος 5.446
Τζίρος 46.642 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/3/2004	4,4200	-0,45%	4,3800	4,4400	4,3800	788	3.479,80
11/3/2004	4,4400	0,00%	4,4100	4,4400	4,3300	91	405,00
10/3/2004	4,4400	-0,89%	4,4600	4,4600	4,2800	539	2.366,40
09/3/2004	4,4800	0,90%	4,4100	4,4800	4,3900	249	1.109,20
08/3/2004	4,4400	0,00%	4,4400	4,4600	4,4100	355	1.577,20
05/3/2004	4,4400	0,68%	4,4100	4,4500	4,3300	736	3.244,00
04/3/2004	4,4100	2,56%	4,3200	4,4200	4,2800	1.447	6.242,80
03/3/2004	4,3000	-0,46%	4,3200	4,3200	4,2400	1.526	6.536,80
02/3/2004	4,3200	1,65%	4,2500	4,3200	4,2400	894	3.846,80
01/3/2004	4,2500	-2,97%	4,4100	4,4100	4,2400	1.394	6.039,40
27/2/2004	4,3800	0,23%	4,3700	4,4100	4,2800	460	1.987,20
26/2/2004	4,3700	0,46%	4,3500	4,4100	4,2300	1.579	6.786,40
25/2/2004	4,3500	1,87%	4,3800	4,3800	4,2700	1.459	6.276,20
24/2/2004	4,2700	-2,73%	4,4500	4,5300	4,2500	5.131	22.931,00
20/2/2004	4,3900	2,09%	4,2500	4,4500	4,2500	1.104	4.809,00
19/2/2004	4,3000	0,00%	4,3000	4,4500	4,2500	513	2.221,20
18/2/2004	4,3000	1,18%	4,2400	4,4400	4,2400	224	966,20
17/2/2004	4,2500	0,00%	4,2700	4,2700	4,1200	8.236	34.421,40
16/2/2004	4,2500	-1,16%	4,3200	4,3200	4,2300	157	673,60
13/2/2004	4,3000	0,47%	4,2800	4,3000	4,2500	341	1.466,80
12/2/2004	4,2800	1,18%	4,2400	4,3300	4,1900	2.933	12.455,00
11/2/2004	4,2300	-0,94%	4,2700	4,2700	4,1200	367	1.544,80
10/2/2004	4,2700	0,00%	4,2700	4,2700	4,2300	328	,00
09/2/2004	4,2700	-0,23%	4,2700	4,2700	4,1800	315	1.339,40
06/2/2004	4,2800	-2,06%	4,3200	4,3200	4,1200	6.091	25.864,20
05/2/2004	4,3700	4,30%	4,1900	4,4100	4,1800	1.290	5.508,20
04/2/2004	4,1900	3,20%	4,0300	4,4500	3,9500	2.065	8.305,60
03/2/2004	4,0600	-1,93%	4,1000	4,1000	4,0300	803	3.271,80
02/2/2004	4,1400	0,98%	4,1000	4,1400	4,0900	1.737	7.145,80
30/1/2004	4,1000	-1,44%	4,1500	4,1500	4,0700	1.959	8.062,60
29/1/2004	4,1600	-0,72%	4,2500	4,2800	4,1000	1.223	5.076,80
28/1/2004	4,1900	-1,41%	4,3200	4,3200	4,1900	1.538	6.530,20
27/1/2004	4,2500	-1,85%	4,3800	4,3800	4,2500	697	2.993,80
26/1/2004	4,3300	-1,37%	4,3900	4,3900	4,2500	184	797,40
23/1/2004	4,3900	0,00%	4,3900	4,3900	4,3500	157	690,00
22/1/2004	4,3900	-0,45%	4,3700	4,3900	4,2500	1.290	5.635,60
21/1/2004	4,4100	-0,23%	4,4100	4,4100	4,3800	288	1.268,80
20/1/2004	4,4200	-0,45%	4,4200	4,4200	4,3500	724	3.153,40
19/1/2004	4,4400	-0,22%	4,4500	4,4500	4,3300	276	1.215,80
16/1/2004	4,4500	0,00%	4,4100	4,4600	4,3500	2.157	9.481,40
15/1/2004	4,4500	-0,22%	4,4400	4,4600	4,3300	1.499	6.628,00
14/1/2004	4,4600	0,22%	4,4400	4,4800	4,3700	224	992,80
13/1/2004	4,4500	0,00%	4,4600	4,4800	4,3700	1.591	7.013,80
12/1/2004	4,4500	0,23%	4,4100	4,4500	4,4100	118	524,40
09/1/2004	4,4400	-0,22%	4,4600	4,4600	4,3800	2.210	9.759,60
08/1/2004	4,4500	-0,22%	4,4600	4,4600	4,3200	1.316	5.772,40
07/1/2004	4,4600	-0,89%	4,5300	4,5300	4,3300	1.329	5.837,80
05/1/2004	4,5000	0,00%	4,5500	4,5500	4,4500	592	2.649,40
02/1/2004	4,5000	-0,22%	4,5300	4,5300	4,4100	2.263	10.147,00
31/12/2003	4,5100	3,68%	4,3500	4,5300	4,3500	657	2.945,80
30/12/2003	4,3500	1,16%	4,3700	4,3700	4,2500	473	2.035,60
29/12/2003	4,3000	0,47%	4,3500	4,4100	4,3000	145	628,40
24/12/2003	4,2800	-0,47%	4,3000	4,3700	4,2500	7.223	31.074,20
23/12/2003	4,3000	-1,83%	4,3300	4,3700	4,2400	525	,00
22/12/2003	4,3800	2,34%	4,3800	4,3800	4,3500	65	287,40
19/12/2003	4,2800	1,66%	4,3500	4,3500	4,2300	961	,00
18/12/2003	4,2100	-1,64%	4,2800	4,4100	4,1800	1.643	6.982,40
17/12/2003	4,2800	1,18%	4,3900	4,3900	4,0500	1.552	6.446,40
16/12/2003	4,2300	0,00%	4,3800	4,3800	4,2300	184	792,00
15/12/2003	4,2300	-3,20%	4,4500	4,4800	4,1500	724	3.106,60
12/12/2003	4,3700	0,46%	4,3900	4,3900	4,0700	867	3.741,20
11/12/2003	4,3500	-0,68%	4,3800	4,4500	4,3500	118	521,20
10/12/2003	4,3800	-0,68%	4,3800	4,4600	4,3500	1.065	4.646,80
09/12/2003	4,4100	-1,12%	4,4600	4,5000	4,3700	552	2.447,00
08/12/2003	4,4600	-0,45%	4,4800	4,4800	4,4100	302	1.337,60
05/12/2003	4,4800	0,45%	4,4600	4,4800	4,4500	51	235,40
04/12/2003	4,4600	0,90%	4,5000	4,5500	4,3900	3.685	16.509,80
03/12/2003	4,4200	-0,45%	4,4800	4,4800	4,3700	315	1.397,40
02/12/2003	4,4400	-0,89%	4,4800	4,5000	4,4200	6.473	28.937,20
01/12/2003	4,4800	-1,97%	4,5700	4,6100	4,4100	7.381	33.151,00
28/11/2003	4,5700	0,88%	4,5300	4,6000	4,4800	1.722	7.818,20
27/11/2003	4,5300	0,44%	4,5700	4,5700	4,4800	355	1.602,40
26/11/2003	4,5100	0,00%	4,1900	4,5100	4,1900	973	4.382,60
25/11/2003	4,5100	0,00%	4,5100	4,6000	4,4600	13.013	59.310,60
24/11/2003	4,5100	0,22%	4,5000	4,5700	4,1900	10.368	44.022,00
21/11/2003	4,5000	0,45%	4,4400	4,5500	4,4400	460	2.067,60
20/11/2003	4,4800	4,19%	4,4100	4,5100	4,3300	2.408	10.619,40
19/11/2003	4,3000	-1,83%	4,3800	4,3800	4,1900	1.000	4.258,00
18/11/2003	4,3800	-0,23%	4,4100	4,4800	4,3700	236	1.042,00
17/11/2003	4,3900	0,00%	4,4100	4,4400	4,2500	1.697	7.330,60
14/11/2003	4,3900	0,23%	4,4100	4,4800	4,3700	420	1.846,80
13/11/2003	4,3800	-0,90%	4,4100	4,4100	4,2800	803	3.494,00
12/11/2003	4,4200	0,91%	4,4500	4,4800	4,3200	882	3.845,60
11/11/2003	4,3800	0,23%	4,4200	4,4200	4,3200	145	631,60
10/11/2003	4,3700	-2,02%	4,5500	4,5500	4,3000	578	2.523,00
07/11/2003	4,4600	1,13%	4,4800	4,5500	4,4100	4.552	20.483,40
06/11/2003	4,4100	1,85%	4,3300	4,4100	4,3300	2.421	10.613,20
05/11/2003	4,3300	0,00%	4,3300	4,4400	4,2700	1.762	7.680,20
04/11/2003	4,3300	1,41%	4,3900	4,4100	3,9800	13.671	57.775,00
03/11/2003	4,2700	0,47%	4,2500	4,4600	4,0500	855	3.666,20
31/10/2003	4,2500	-1,85%	4,3300	4,3300	4,2500	2.038	8.694,20
30/10/2003	4,3300	-0,46%	4,3800	4,3800	4,2800	473	2.048,60
29/10/2003	4,3500	-1,58%	4,4200	4,4200	4,2500	3.091	13.272,00
27/10/2003	4,4200	-0,45%	4,5300	4,5500	4,4100	276	1.232,60
24/10/2003	4,4400	-0,22%	4,4100	4,4800	4,2300	1.263	5.522,00
23/10/2003	4,4500	-1,33%	4,5000	4,5700	4,3200	473	2.092,80
22/10/2003	4,5100	1,12%	4,5000	4,6300	4,4500	9.342	42.321,80
21/10/2003	4,4600	3,72%	4,4100	4,5000	4,2500	4.275	18.457,00
20/10/2003	4,3000	-2,05%	4,4100	4,4100	4,1800	3.513	15.062,00
17/10/2003	4,3900	1,39%	4,4100	4,4100	4,2700	815	3.535,40
16/10/2003	4,3300	-1,81%	4,4800	4,4800	4,2500	605	2.618,60
15/10/2003	4,4100	-1,56%	4,4800	4,4800	4,3200	1.722	7.535,20
14/10/2003	4,4800	0,90%	4,4400	4,5000	4,3800	4.895	21.707,20
13/10/2003	4,4400	1,37%	4,4500	4,5300	4,3000	2.553	11.341,40
10/10/2003	4,3800	3,30%	4,2700	4,4600	4,2400	4.039	17.713,80
09/10/2003	4,2400	2,91%	4,2100	4,3800	4,1000	6.079	25.808,60
08/10/2003	4,1200	1,48%	4,1000	4,1800	4,0300	12.118	49.629,80
07/10/2003	4,0600	0,00%	4,0900	4,0900	3,9400	4.262	16.896,80
06/10/2003	4,0600	0,00%	4,0600	4,0900	3,9500	394	1.590,80
03/10/2003	4,0600	0,74%	4,0300	4,0700	4,0300	224	904,40
02/10/2003	4,0300	0,75%	4,0000	4,0600	3,9100	2.829	11.334,80
01/10/2003	4,0000	-2,20%	4,0300	4,0300	3,9400	486	1.936,40
30/9/2003	4,0900	3,81%	3,9500	4,1200	3,8700	973	3.809,20
29/9/2003	3,9400	-0,25%	3,9500	3,9500	3,8000	882	3.420,40
26/9/2003	3,9500	0,25%	3,9500	4,0100	3,9200	130	520,40
25/9/2003	3,9400	-1,75%	4,0000	4,0000	3,9100	130	520,00
24/9/2003	4,0100	1,52%	3,9500	4,0500	3,9400	249	996,60
23/9/2003	3,9500	0,77%	3,9500	3,9600	3,9100	249	985,40
22/9/2003	3,9200	-0,76%	3,9500	3,9600	3,8000	763	2.957,00
19/9/2003	3,9500	1,02%	3,9500	3,9500	3,8300	1.000	3.889,00
18/9/2003	3,9100	-0,76%	3,9400	4,1200	3,8000	1.144	4.459,00
17/9/2003	3,9400	1,81%	3,9100	3,9400	3,7800	1.250	4.824,00
16/9/2003	3,8700	1,84%	3,9100	3,9100	3,7200	1.223	4.616,80
15/9/2003	3,8000	-2,81%	3,9400	3,9800	3,7200	973	3.713,00
12/9/2003	3,9100	-0,76%	3,9400	3,9400	3,8700	224	870,80
11/9/2003	3,9400	0,00%	3,9400	3,9800	3,8700	224	877,40
10/9/2003	3,9400	-0,25%	3,9500	3,9500	3,8000	4.552	17.723,00
09/9/2003	3,9500	-1,25%	4,0100	4,0100	3,9500	91	366,80
08/9/2003	4,0000	0,00%	3,9600	4,0000	3,9100	684	2.709,60
05/9/2003	4,0000	-0,74%	4,1400	4,1400	4,0000	209	850,00
04/9/2003	4,0300	0,50%	4,0500	4,0600	3,9500	394	1.583,80
03/9/2003	4,0100	1,52%	4,0300	4,0900	3,8700	1.907	7.646,60
02/9/2003	3,9500	-1,99%	4,0100	4,0300	3,9500	78	314,00
01/9/2003	4,0300	2,28%	4,0300	4,1000	3,8300	1.526	6.095,20
29/8/2003	3,9400	-6,41%	4,2400	4,2400	3,9100	2.672	10.687,40
28/8/2003	4,2100	-0,94%	4,2700	4,2700	4,1900	249	1.057,40
27/8/2003	4,2500	0,47%	4,3000	4,3000	4,2400	65	280,40
26/8/2003	4,2300	-1,17%	4,2800	4,2800	4,1800	605	2.566,00
25/8/2003	4,2800	0,71%	4,2500	4,2800	4,0700	2.013	8.390,40
22/8/2003	4,2500	0,24%	4,3900	4,3900	4,1500	473	2.015,40
21/8/2003	4,2400	0,00%	4,2100	4,2400	4,1000	1.065	4.484,80
20/8/2003	4,2400	-0,70%	4,3800	4,3800	4,1400	341	1.448,20
19/8/2003	4,2700	-1,16%	4,3300	4,3300	4,0900	907	3.787,60
18/8/2003	4,3200	0,47%	4,3800	4,4500	4,1400	4.289	18.259,60
14/8/2003	4,3000	-2,71%	4,4200	4,4200	4,1400	1.828	7.793,20
13/8/2003	4,4200	2,79%	4,5000	4,5000	4,3300	1.801	7.993,00
12/8/2003	4,3000	-5,08%	4,5300	4,5300	4,1400	3.527	15.263,80
11/8/2003	4,5300	-0,88%	4,5700	4,8800	4,3700	2.105	9.061,40
08/8/2003	4,5700	-0,87%	4,6100	4,8400	4,5000	566	2.597,00
07/8/2003	4,6100	-1,71%	4,6900	4,7800	4,3700	1.104	5.045,80
06/8/2003	4,6900	-1,88%	4,7400	4,7400	4,5700	434	2.032,20
05/8/2003	4,7800	0,42%	4,8600	4,8900	4,7400	1.092	5.265,00
04/8/2003	4,7600	3,03%	4,7100	4,7900	4,6200	842	3.987,60
01/8/2003	4,6200	1,09%	4,6800	4,6800	4,4400	3.355	15.279,40
31/7/2003	4,5700	4,58%	4,3800	4,6600	4,3300	9.355	41.843,80
30/7/2003	4,3700	6,07%	4,1500	4,3700	4,1000	3.855	16.236,60
29/7/2003	4,1200	1,73%	4,1400	4,2500	4,0300	2.908	11.803,20
28/7/2003	4,0500	1,25%	4,0500	4,1600	4,0300	2.065	8.393,20
25/7/2003	4,0000	-0,25%	4,0300	4,0300	3,8500	381	1.510,20
24/7/2003	4,0100	0,25%	4,0300	4,0900	3,9600	355	1.422,20
23/7/2003	4,0000	-0,74%	4,0300	4,0500	3,8200	1.579	6.332,80
22/7/2003	4,0300	0,00%	4,0300	4,0900	4,0000	645	2.597,00
21/7/2003	4,0300	0,50%	4,0100	4,0300	3,9500	1.276	5.106,40
18/7/2003	4,0100	0,75%	4,0300	4,1600	3,7200	1.526	6.068,00
17/7/2003	3,9800	-2,93%	4,1800	4,2100	3,8900	1.486	6.041,40
16/7/2003	4,1000	5,94%	3,8500	4,2800	3,6900	6.316	24.677,00
15/7/2003	3,8700	1,31%	3,8700	3,8900	3,6500	4.368	16.645,00
14/7/2003	3,8200	1,87%	3,8000	3,9400	3,6200	2.303	8.662,80
11/7/2003	3,7500	-0,53%	3,7700	3,8000	3,7200	420	1.590,00
10/7/2003	3,7700	0,00%	3,7700	3,8700	3,6900	1.486	5.569,00
09/7/2003	3,7700	-1,57%	3,9200	3,9200	3,6500	2.605	9.654,80
08/7/2003	3,8300	-1,54%	3,9500	3,9600	3,8000	1.211	4.655,80
07/7/2003	3,8900	1,04%	3,6200	3,9500	3,6000	2.342	8.903,00
04/7/2003	3,8500	-0,52%	3,9400	3,9400	3,7100	788	3.050,80
03/7/2003	3,8700	0,00%	3,8700	3,8700	3,7200	3.262	12.509,80
02/7/2003	3,8700	1,84%	3,8000	3,8700	3,8000	407	1.566,60
01/7/2003	3,8000	0,00%	3,8000	3,8000	3,7800	105	399,80
30/6/2003	3,8000	0,00%	3,8000	3,8200	3,7200	315	1.194,20
27/6/2003	3,8000	0,53%	3,8000	3,8000	3,7300	1.433	5.443,00
26/6/2003	3,7800	-2,33%	3,9200	4,2400	3,6000	1.473	5.583,20
25/6/2003	3,8700	0,00%	3,8700	3,9100	3,8300	130	508,40
24/6/2003	3,8700	-1,28%	3,9200	3,9200	3,8200	276	1.065,20
23/6/2003	3,9200	0,00%	3,9200	3,9800	3,8700	157	619,40
20/6/2003	3,9200	-0,76%	3,9500	3,9500	3,8000	788	3.047,20
19/6/2003	3,9500	-1,99%	4,0900	4,0900	3,9500	170	685,40
18/6/2003	4,0300	2,03%	3,9500	4,2500	3,8200	4.262	16.773,60
17/6/2003	3,9500	3,95%	3,8500	3,9500	3,7500	1.895	7.205,80
13/6/2003	3,8000	0,53%	3,7700	3,8200	3,6900	2.303	8.720,20
12/6/2003	3,7800	1,34%	3,8000	3,8000	3,6800	2.132	7.890,80
11/6/2003	3,7300	2,47%	3,7100	3,7300	3,5200	3.051	11.138,60
10/6/2003	3,6400	-1,36%	3,6500	3,7200	3,6200	749	2.731,80
09/6/2003	3,6900	-0,54%	3,7100	3,7100	3,6500	605	2.218,40
06/6/2003	3,7100	7,85%	3,5700	3,7300	3,5700	3.104	11.261,20
05/6/2003	3,4400	-5,75%	3,7300	3,7300	3,3700	1.473	5.150,20
04/6/2003	3,6500	-0,82%	3,6800	3,6800	3,5900	2.249	8.227,80
03/6/2003	3,6800	0,82%	3,7300	3,7300	3,3600	1.762	6.266,40
02/6/2003	3,6500	-1,62%	3,7800	3,7800	3,6500	170	636,60
30/5/2003	3,7100	-1,85%	3,7500	3,7500	3,5900	499	1.833,60
29/5/2003	3,7800	0,27%	3,7200	3,8000	3,6800	473	1.767,00
28/5/2003	3,7700	0,00%	3,5700	3,7700	3,5500	65	241,60
27/5/2003	3,7700	-0,26%	3,7800	3,7800	3,6500	355	1.323,00
26/5/2003	3,7800	0,00%	3,7800	3,7800	3,7300	2.881	10.902,80
23/5/2003	3,7800	0,00%	3,8200	3,8200	3,7100	381	1.434,40
22/5/2003	3,7800	-0,53%	3,8000	3,8200	3,7100	288	1.091,20
21/5/2003	3,8000	-0,52%	3,8700	3,8700	3,6500	724	2.724,60
20/5/2003	3,8200	1,87%	3,8000	3,8700	3,6900	566	2.144,60
19/5/2003	3,7500	-0,79%	3,8900	3,9400	3,6900	367	,00
16/5/2003	3,7800	1,61%	3,7200	3,8000	3,6700	1.722	6.428,20
15/5/2003	3,7200	0,00%	3,7200	3,7300	3,6700	315	1.170,40
14/5/2003	3,7200	0,00%	3,7800	3,7800	3,6500	328	1.219,40
13/5/2003	3,7200	0,00%	3,7200	3,7700	3,6800	157	587,40
12/5/2003	3,7200	0,00%	3,7700	3,7700	3,6500	420	1.557,40
09/5/2003	3,7200	-0,80%	3,7500	3,7700	3,4200	3.685	13.199,20
08/5/2003	3,7500	1,08%	3,7700	3,7700	3,6500	763	2.793,20
07/5/2003	3,7100	-1,59%	3,8300	3,9800	3,6500	842	3.179,00
06/5/2003	3,7700	-0,26%	3,7800	3,8300	3,7700	2.223	8.384,40
05/5/2003	3,7800	0,80%	3,7500	3,8300	3,7200	367	1.384,80
02/5/2003	3,7500	0,54%	3,7300	3,7500	3,7100	145	538,00
30/4/2003	3,7300	1,36%	3,6900	3,7300	3,6200	645	2.385,00
29/4/2003	3,6800	-1,87%	3,8000	3,8000	3,5700	815	2.970,20
24/4/2003	3,7500	0,54%	3,7300	3,7500	3,5900	605	2.256,00
23/4/2003	3,7300	-0,53%	3,7800	3,7800	3,6400	1.722	6.374,40
22/4/2003	3,7500	-1,32%	3,8000	3,8000	3,7500	91	346,80
17/4/2003	3,8000	0,00%	3,8700	3,8700	3,7200	657	2.467,80
16/4/2003	3,8000	-0,78%	3,8200	3,8300	3,7100	1.789	6.698,80
15/4/2003	3,8300	-0,52%	3,8900	3,8900	3,7500	525	2.016,20
14/4/2003	3,8500	2,12%	3,9400	3,9400	3,8000	749	2.867,20
11/4/2003	3,7700	1,62%	3,8500	3,8500	3,7100	420	1.588,00
10/4/2003	3,7100	-4,13%	3,9400	3,9400	3,6400	961	3.577,40
09/4/2003	3,8700	1,84%	3,8700	3,8700	3,7300	145	550,60
08/4/2003	3,8000	-1,81%	3,9100	3,9200	3,8000	224	856,40
07/4/2003	3,8700	1,84%	3,8700	3,8700	3,7700	605	2.316,00
04/4/2003	3,8000	2,43%	3,7500	4,1500	3,3600	6.105	,00
03/4/2003	3,7100	0,54%	3,6900	3,7100	3,6700	157	,00
02/4/2003	3,6900	1,93%	3,6200	3,6900	3,6200	65	241,00
01/4/2003	3,6200	0,00%	3,7100	3,7100	3,5900	367	1.329,20
31/3/2003	3,6200	-0,82%	3,6500	3,6800	3,5500	420	1.518,00
28/3/2003	3,6500	-0,54%	3,6700	3,7300	3,5700	499	1.818,80
27/3/2003	3,6700	1,38%	3,7300	3,7300	3,5400	460	1.676,20
26/3/2003	3,6200	1,97%	3,6400	3,6800	3,6200	170	624,20
24/3/2003	3,5500	1,72%	3,5700	3,5700	3,4700	105	370,00
21/3/2003	3,4900	0,00%	3,5200	3,5500	3,2100	1.974	6.791,80
20/3/2003	3,4900	0,00%	3,5000	3,5000	3,2700	2.289	7.801,40
19/3/2003	3,4900	-3,06%	3,7700	3,7700	3,4900	1.658	5.839,60
18/3/2003	3,6000	6,19%	3,4200	3,6000	3,4200	788	2.762,80
17/3/2003	3,3900	0,59%	3,3700	3,3900	3,3000	1.079	3.611,80
14/3/2003	3,3700	1,51%	3,3900	3,3900	3,1900	1.276	4.189,60
13/3/2003	3,3200	4,40%	3,2400	3,4900	2,9200	1.459	4.677,60
12/3/2003	3,1800	0,00%	3,2400	3,2400	3,1800	118	377,60
11/3/2003	3,1800	0,00%	3,2400	3,2400	3,1200	657	2.079,20
07/3/2003	3,1800	1,60%	3,1900	3,2300	3,0500	3.631	11.519,00
06/3/2003	3,1300	-1,88%	3,2600	3,2600	3,0800	288	661,00
05/3/2003	3,1900	-0,62%	3,2100	3,2100	3,0400	13.435	42.512,80
04/3/2003	3,2100	-3,02%	3,2800	3,3700	3,1900	52.052	170.117,20
03/3/2003	3,3100	-0,90%	3,4200	3,4200	3,3100	38	133,60
28/2/2003	3,3400	3,41%	3,2300	3,4600	3,2300	224	748,40
27/2/2003	3,2300	0,00%	3,2300	3,3100	3,2300	341	1.112,40
26/2/2003	3,2300	-1,22%	3,2800	3,2800	3,0400	3.500	10.996,20
25/2/2003	3,2700	-2,97%	3,3700	3,4100	3,1300	803	2.676,60
24/2/2003	3,3700	-2,03%	3,4700	3,4700	3,3700	170	584,00
21/2/2003	3,4400	-0,58%	3,4700	3,4700	3,4400	249	862,20
20/2/2003	3,4600	-0,86%	3,4900	3,4900	3,3400	473	1.628,40
19/2/2003	3,4900	0,58%	3,5200	3,5200	3,4200	1.276	4.401,60
18/2/2003	3,4700	-0,57%	3,5400	3,5400	3,4200	855	2.947,20
17/2/2003	3,4900	0,58%	3,4900	3,4900	3,4400	1.159	3.987,20
14/2/2003	3,4700	0,29%	3,4900	3,4900	3,4200	197	681,60
13/2/2003	3,4600	-0,86%	3,5200	3,5200	3,4600	78	275,40
12/2/2003	3,4900	0,00%	3,5500	3,5500	3,4600	446	1.560,00
11/2/2003	3,4900	-1,41%	3,5000	3,5000	3,3600	1.316	4.581,20
10/2/2003	3,5400	0,00%	3,5700	3,5700	3,4900	592	2.084,20
07/2/2003	3,5400	0,00%	3,5400	3,5400	3,4900	118	416,00
06/2/2003	3,5400	0,00%	3,5400	3,7700	3,3100	566	1.980,00
05/2/2003	3,5400	0,00%	3,5400	3,5400	3,4900	776	2.723,00
04/2/2003	3,5400	0,57%	3,5700	3,5700	3,4700	262	925,80
03/2/2003	3,5200	-0,85%	3,5700	3,5700	3,4900	434	1.529,40
31/1/2003	3,5500	1,72%	3,5700	3,5700	3,3700	262	929,80
30/1/2003	3,4900	0,00%	3,5900	3,5900	3,4400	1.907	6.629,40
29/1/2003	3,4900	-2,24%	3,5700	3,5700	3,4600	157	551,60
28/1/2003	3,5700	-2,19%	3,6700	3,6700	3,3000	2.526	8.671,00
27/1/2003	3,6500	0,27%	3,6400	3,6500	3,5700	367	1.329,80
24/1/2003	3,6400	1,11%	3,6400	3,6400	3,6400	38	143,40
23/1/2003	3,6000	3,15%	3,6200	3,6500	3,5700	2.434	8.781,20
22/1/2003	3,4900	-4,90%	3,7100	3,7100	3,4200	2.144	7.487,20
21/1/2003	3,6700	-1,61%	3,6900	3,7100	3,4900	1.184	4.291,60
20/1/2003	3,7300	1,36%	3,7300	3,7300	3,7300	26	98,40
17/1/2003	3,6800	1,66%	3,7100	3,7100	3,5200	1.380	4.977,60
16/1/2003	3,6200	-3,98%	3,8300	3,8300	3,6200	78	291,20
15/1/2003	3,7700	3,57%	3,7500	3,7700	3,7500	65	247,80
14/1/2003	3,6400	2,54%	3,5500	3,7200	3,4900	157	567,60
13/1/2003	3,5500	-2,47%	3,8000	3,8000	3,3400	1.643	5.792,20
10/1/2003	3,6400	1,11%	3,6900	3,6900	3,5000	249	903,80
09/1/2003	3,6000	-0,55%	3,6200	3,6900	3,4600	1.040	3.733,40
08/1/2003	3,6200	-4,23%	3,6500	3,6700	3,3400	9.697	33.615,00
07/1/2003	3,7800	-1,05%	3,6700	3,7800	3,5700	1.999	7.377,60
03/1/2003	3,8200	-1,29%	3,8700	3,9500	3,6700	894	3.366,40
02/1/2003	3,8700	0,52%	3,8300	3,8700	3,8300	394	1.516,20
31/12/2002	3,8500	0,52%	3,6800	3,8500	3,6800	566	2.159,20
30/12/2002	3,8300	0,26%	3,8700	3,8700	3,6500	961	3.602,40
27/12/2002	3,8200	0,00%	3,8200	3,8200	3,8200	105	401,60
24/12/2002	3,8200	0,00%	3,8700	3,8700	3,6700	552	2.088,60

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.%