Συνεχης ενημερωση

ΠΡΑΞΙΤΕΛΕΙΟ (ΠΡΑΞΚ)

0,3900 €

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
04/6/2004	11,1700	1,55%	10,7200	11,1700	10,7200	2.184	3.771,00
03/6/2004	11,0000	-0,90%	11,1700	11,1700	11,0000	979	1.724,30
02/6/2004	11,1000	-3,06%	11,4500	11,4500	11,1000	2.810	5.129,20
01/6/2004	11,4500	7,61%	10,2700	11,5500	10,2700	12.773	22.476,80
28/5/2004	10,6400	3,60%	10,3700	10,8200	10,3700	16.696	28.175,20
27/5/2004	10,2700	-4,20%	10,3700	10,6400	10,1900	3.319	5.480,70
26/5/2004	10,7200	2,39%	10,3700	11,6200	10,3700	3.304	5.890,50
25/5/2004	10,4700	1,95%	10,2700	10,4700	10,2700	869	1.434,20
24/5/2004	10,2700	-4,20%	11,1700	11,5500	10,2700	3.825	6.646,10
21/5/2004	10,7200	1,71%	10,0200	10,8200	10,0200	17.990	29.439,90
20/5/2004	10,5400	-0,94%	9,9200	10,5400	9,9200	1.160	1.904,00
19/5/2004	10,6400	1,62%	10,0200	10,6400	10,0200	1.848	2.993,60
18/5/2004	10,4700	0,00%	10,8200	10,8200	10,4700	1.097	1.852,30
17/5/2004	10,4700	-3,23%	10,0900	10,4700	10,0900	3.261	5.337,60
14/5/2004	10,8200	-3,13%	10,5400	11,2700	10,5400	22.456	38.502,50
13/5/2004	11,1700	6,69%	10,4700	11,1700	9,9200	4.278	7.132,60
12/5/2004	10,4700	-4,12%	10,9200	11,5500	10,4700	5.913	10.109,00
11/5/2004	10,9200	-4,63%	11,4500	11,9000	10,9200	4.633	8.459,50
10/5/2004	11,4500	0,00%	10,8200	11,4500	10,3700	2.169	3.808,00
07/5/2004	11,4500	1,60%	11,6200	11,8200	11,2700	25.427	46.917,80
06/5/2004	11,2700	-3,84%	11,2000	11,2700	11,0200	1.598	2.855,50
05/5/2004	11,7200	-4,33%	12,0000	12,0000	11,0200	21.129	38.919,80
04/5/2004	12,2500	-2,93%	12,6200	12,6200	12,1700	4.333	8.495,80
03/5/2004	12,6200	9,26%	11,5500	12,6200	11,2700	23.543	44.779,80
30/4/2004	11,5500	0,87%	11,4500	12,0000	11,2000	2.197	4.050,20
29/4/2004	11,4500	-3,78%	11,9000	12,2500	11,4500	2.407	4.558,70
28/4/2004	11,9000	-0,83%	12,0000	12,0000	11,5500	3.151	5.901,40
27/4/2004	12,0000	-4,38%	12,2500	12,2500	11,8000	2.267	4.327,40
26/4/2004	12,5500	-2,71%	12,8000	13,5200	12,4500	16.418	33.284,00
23/4/2004	12,9000	4,45%	12,8000	12,9000	12,3500	10.351	20.844,30
22/4/2004	12,3500	0,00%	12,8000	13,0000	12,1700	4.896	9.679,20
21/4/2004	12,3500	3,78%	12,0000	12,3500	11,7200	11.221	21.771,60
20/4/2004	11,9000	-1,65%	11,6500	12,5500	11,5500	18.699	35.403,30
19/4/2004	12,1000	-2,81%	12,4500	12,6200	12,0000	5.190	10.152,80
16/4/2004	12,4500	0,81%	12,3500	12,8000	11,9000	9.217	18.395,80
15/4/2004	12,3500	2,07%	12,1000	12,5500	11,9000	5.620	11.004,20
14/4/2004	12,1000	-3,59%	12,1000	12,2500	11,6500	18.233	34.829,80
13/4/2004	12,5500	5,46%	11,7200	12,6200	11,7200	9.084	17.762,40
08/4/2004	11,9000	5,59%	11,5500	12,0000	11,1000	5.315	9.671,40
07/4/2004	11,2700	5,13%	10,6400	11,5500	10,6400	15.513	27.718,10
06/4/2004	10,7200	9,16%	10,1900	11,0200	10,1900	14.477	24.618,70
05/4/2004	9,8200	6,51%	9,2900	10,2700	9,2900	9.565	15.350,10
02/4/2004	9,2200	-2,64%	9,4700	9,8200	9,0900	12.801	19.086,50
01/4/2004	9,4700	-4,54%	9,2200	10,5700	9,2200	1.941	2.940,50
31/3/2004	9,9200	-6,15%	10,5700	10,8900	9,7400	4.974	8.037,50
30/3/2004	10,5700	1,25%	10,4400	10,6400	10,3700	6.802	11.369,70
29/3/2004	10,4400	9,43%	9,5400	10,4400	9,5400	6.399	10.342,50
26/3/2004	9,5400	3,47%	9,3700	9,9900	9,3700	23.020	35.154,00
24/3/2004	9,2200	2,22%	9,4700	9,4700	9,0200	4.160	6.042,40
23/3/2004	9,0200	2,04%	8,5700	9,2200	8,4700	23.821	33.084,50
22/3/2004	8,8400	-7,34%	8,8400	8,9200	8,4700	6.387	8.887,20
19/3/2004	9,5400	4,95%	9,0200	9,9200	8,2900	28.635	41.542,60
18/3/2004	9,0900	-11,49%	10,3700	10,3700	9,0900	21.497	33.422,60
17/3/2004	10,2700	-5,69%	10,8900	10,8900	10,2700	4.876	8.217,90
16/3/2004	10,8900	-4,89%	12,1000	12,1000	10,8200	6.920	12.205,10
15/3/2004	11,4500	-0,87%	12,0000	12,0000	11,4500	1.843	3.453,00
12/3/2004	11,5500	0,87%	11,7200	12,0000	11,2700	6.920	12.928,20
11/3/2004	11,4500	-8,03%	11,4500	12,4500	11,2700	12.641	23.257,50
10/3/2004	12,4500	-3,49%	12,7000	12,8000	11,7200	5.217	10.105,50
09/3/2004	12,9000	-4,09%	13,4500	13,4500	12,6200	1.816	3.698,40
08/3/2004	13,4500	2,28%	13,7000	13,9000	13,2500	8.348	17.929,50
05/3/2004	13,1500	1,15%	13,5200	13,5200	13,0700	8.215	17.446,50
04/3/2004	13,0000	-0,54%	13,7800	13,7800	13,0000	9.522	20.197,30
03/3/2004	13,0700	1,32%	13,0000	13,1500	12,9000	3.351	6.932,60
02/3/2004	12,9000	-0,77%	13,2500	13,2500	12,7000	2.510	5.178,20
01/3/2004	13,0000	1,56%	12,9000	13,3200	12,6200	18.567	38.474,00
27/2/2004	12,8000	1,99%	12,8000	13,4500	12,6200	318.959	651.412,10
26/2/2004	12,5500	7,08%	12,7000	12,7000	11,4500	4.353	8.328,80
25/2/2004	11,7200	-3,14%	11,7200	11,8000	11,5500	10.762	19.943,50
24/2/2004	12,1000	-4,12%	12,6200	12,6200	11,7200	4.007	7.849,20
20/2/2004	12,6200	3,02%	12,2500	12,9000	12,2500	11.804	23.928,10
19/2/2004	12,2500	-6,84%	13,6200	13,6200	11,9000	26.909	53.736,40
18/2/2004	13,1500	-2,74%	12,9000	14,0800	12,8000	4.298	9.010,30
17/2/2004	13,5200	1,50%	13,5200	14,8000	12,8000	14.810	32.267,20
16/2/2004	13,3200	-5,87%	12,8000	14,8800	12,8000	6.692	14.627,00
13/2/2004	14,1500	2,69%	14,8800	15,4300	14,0800	4.278	9.898,20
12/2/2004	13,7800	1,17%	13,6200	14,3500	13,5200	20.237	44.193,00
11/2/2004	13,6200	2,79%	13,5200	13,9000	13,3200	11.979	26.050,10
10/2/2004	13,2500	-2,00%	13,5200	13,8000	13,1700	11.271	,00
09/2/2004	13,5200	0,00%	12,9000	13,5200	12,6200	3.519	7.334,20
06/2/2004	13,5200	-3,29%	13,9000	14,6800	12,9000	11.115	24.323,80
05/2/2004	13,9800	2,64%	13,9000	14,0800	13,5200	15.596	34.674,50
04/2/2004	13,6200	-2,01%	14,3500	14,3500	13,3200	5.773	12.736,50
03/2/2004	13,9000	-5,31%	14,6800	14,6800	13,7800	5.738	12.762,90
02/2/2004	14,6800	0,00%	13,6200	15,8800	13,6200	7.667	17.458,30
30/1/2004	14,6800	-3,74%	15,7800	15,7800	14,6000	6.469	15.668,90
29/1/2004	15,2500	-0,52%	14,5300	15,3300	14,5300	3.632	8.580,70
28/1/2004	15,3300	0,00%	15,3300	15,3300	14,5300	3.722	8.854,40
27/1/2004	15,3300	3,02%	14,8000	15,5000	14,4300	10.609	25.111,20
26/1/2004	14,8800	-6,71%	16,0500	16,0500	14,8800	7.416	17.839,10
23/1/2004	15,9500	2,37%	15,7000	16,0500	15,5800	2.600	6.537,80
22/1/2004	15,5800	-2,93%	16,0500	16,0500	15,4300	5.272	13.242,00
21/1/2004	16,0500	1,71%	15,8800	16,2300	15,8800	10.644	27.268,20
20/1/2004	15,7800	-3,84%	16,8600	16,8600	15,3300	14.206	36.066,00
19/1/2004	16,4100	1,11%	16,6800	17,1300	16,3300	15.764	41.628,40
16/1/2004	16,2300	-2,11%	16,4100	17,1300	15,8800	6.357	16.821,90
15/1/2004	16,5800	-0,60%	16,2300	16,5800	15,8800	15.028	38.751,70
14/1/2004	16,6800	-3,64%	17,1300	17,1300	16,6800	6.602	17.616,80
13/1/2004	17,3100	1,05%	17,1300	17,5800	16,9600	21.086	58.201,30
12/1/2004	17,1300	3,76%	16,9600	17,2300	15,6000	5.139	13.795,90
09/1/2004	16,5100	3,97%	15,9500	17,0300	15,5000	9.127	24.044,50
08/1/2004	15,8800	-7,30%	17,2300	17,2300	15,1300	14.046	35.819,90
07/1/2004	17,1300	-1,61%	17,9300	17,9300	17,0300	19.035	52.465,10
05/1/2004	17,4100	3,26%	17,4100	17,8600	16,8600	25.399	69.959,60
02/1/2004	16,8600	16,84%	14,8800	16,9600	14,8800	22.040	57.037,10
31/12/2003	14,4300	2,49%	14,0800	14,6800	14,0800	12.132	28.071,50
30/12/2003	14,0800	1,29%	13,9800	14,2300	13,9800	5.084	11.424,30
29/12/2003	13,9000	-2,32%	13,9000	14,4300	13,7000	10.782	24.397,40
24/12/2003	14,2300	3,87%	13,7000	14,2300	12,9000	1.683	3.569,70
23/12/2003	13,7000	0,00%	14,2500	14,2500	13,3500	5.167	,00
22/12/2003	13,7000	-3,18%	14,4300	14,8800	13,6200	9.698	22.108,60
19/12/2003	14,1500	3,89%	14,4300	14,7000	13,9800	11.867	,00
18/12/2003	13,6200	-0,58%	13,7000	13,9800	13,1500	18.066	38.770,20
17/12/2003	13,7000	-0,58%	14,8800	14,8800	12,6200	11.060	24.843,90
16/12/2003	13,7800	-11,55%	15,7800	15,7800	13,7800	11.917	27.586,60
15/12/2003	15,5800	-4,59%	16,5100	16,5100	15,3300	17.364	43.488,00
12/12/2003	16,3300	0,00%	16,5100	16,8600	15,9500	3.867	10.144,70
11/12/2003	16,3300	-2,10%	16,5100	16,9600	16,3300	3.226	8.445,30
10/12/2003	16,6800	-2,63%	17,1300	17,3100	16,5800	4.110	11.150,50
09/12/2003	17,1300	0,59%	17,0300	17,6800	16,5100	14.066	38.647,90
08/12/2003	17,0300	0,00%	16,4100	17,0300	16,4100	3.131	8.337,70
05/12/2003	17,0300	0,00%	17,0300	17,2300	16,2300	7.576	20.308,40
04/12/2003	17,0300	3,15%	16,8600	18,1300	16,5800	49.416	136.377,30
03/12/2003	16,5100	0,00%	16,5800	16,6800	16,4100	8.020	21.202,70
02/12/2003	16,5100	1,73%	16,5800	17,3100	16,4100	18.304	49.080,50
01/12/2003	16,2300	-4,30%	17,2300	17,2300	16,2300	10.114	26.520,30
28/11/2003	16,9600	-2,02%	17,3100	17,3100	16,5100	11.604	31.257,60
27/11/2003	17,3100	4,85%	16,6800	18,3800	16,5800	38.207	104.972,70
26/11/2003	16,5100	0,00%	16,1300	16,5100	15,8800	12.272	31.611,90
25/11/2003	16,5100	1,73%	16,3300	16,6800	16,1300	13.913	36.334,90
24/11/2003	16,2300	-0,61%	16,8600	16,9600	16,2300	9.189	23.956,70
21/11/2003	16,3300	-1,09%	16,5100	16,5800	16,1300	19.611	51.307,50
20/11/2003	16,5100	-1,61%	17,0300	17,2300	16,5100	4.521	12.033,00
19/11/2003	16,7800	0,00%	16,3300	17,0300	16,3300	15.373	40.729,60
18/11/2003	16,7800	1,21%	17,2300	17,2300	16,6800	7.143	19.266,80
17/11/2003	16,5800	-3,21%	16,7800	17,2300	16,4100	6.364	16.939,50
14/11/2003	17,1300	-1,61%	17,4800	17,4800	17,1300	9.550	26.205,70
13/11/2003	17,4100	-5,28%	18,9300	18,9300	17,4100	2.059	5.956,00
12/11/2003	18,3800	3,49%	18,3800	18,3800	18,3800	381	1.122,00
11/11/2003	17,7600	-4,41%	18,2100	18,2100	17,7600	5.147	14.745,00
10/11/2003	18,5800	0,00%	18,3100	18,9300	18,1300	12.864	37.533,70
07/11/2003	18,5800	1,09%	19,2900	19,2900	18,3800	4.869	14.531,50
06/11/2003	18,3800	0,00%	18,3800	18,9300	18,2100	4.278	12.709,00
05/11/2003	18,3800	1,77%	18,3100	18,7600	17,9300	14.171	41.540,20
04/11/2003	18,0600	-5,10%	19,1100	19,4900	17,8600	14.339	43.253,20
03/11/2003	19,0300	9,30%	17,9300	19,3900	17,9300	37.233	111.524,30
31/10/2003	17,4100	1,63%	16,8600	17,7600	16,7800	5.452	15.196,50
30/10/2003	17,1300	-0,58%	17,0300	17,4800	16,9600	9.162	25.004,70
29/10/2003	17,2300	0,00%	17,8600	17,9300	16,8600	20.307	56.313,60
27/10/2003	17,2300	-1,43%	17,5800	17,8600	17,2300	2.192	6.154,50
24/10/2003	17,4800	-2,51%	17,9300	18,2100	17,4100	10.978	31.228,80
23/10/2003	17,9300	-3,91%	17,9300	18,3100	17,5800	9.259	26.373,20
22/10/2003	18,6600	-0,90%	19,0300	19,1100	18,1300	13.244	39.484,70
21/10/2003	18,8300	3,86%	18,1300	19,3900	18,1300	24.550	72.605,20
20/10/2003	18,1300	0,00%	18,1300	18,7600	18,1300	3.151	9.124,00
17/10/2003	18,1300	1,51%	18,2100	18,7600	18,0600	12.626	37.079,10
16/10/2003	17,8600	-0,39%	18,0600	18,9300	17,8600	6.998	20.144,10
15/10/2003	17,9300	-0,72%	17,7600	18,7600	17,7600	13.467	39.384,50
14/10/2003	18,0600	-2,80%	18,9300	18,9300	18,0600	6.191	18.085,00
13/10/2003	18,5800	2,48%	18,7600	19,4900	18,3800	87.222	266.165,80
10/10/2003	18,1300	-4,23%	18,9300	19,6600	18,0600	12.050	36.194,30
09/10/2003	18,9300	-3,71%	18,9300	19,5600	18,9300	7.326	22.488,70
08/10/2003	19,6600	-0,91%	20,0100	20,5600	19,2900	17.287	55.302,40
07/10/2003	19,8400	-3,50%	20,5600	20,7400	18,9300	45.902	145.052,50
06/10/2003	20,5600	17,62%	18,0600	20,5600	17,5800	86.198	261.133,20
03/10/2003	17,4800	2,04%	17,5800	17,9300	17,1300	13.545	37.800,20
02/10/2003	17,1300	5,55%	16,4100	17,6800	16,4100	12.007	33.005,20
01/10/2003	16,2300	-2,11%	16,6800	16,7800	16,2300	8.333	21.894,50
30/9/2003	16,5800	0,00%	16,5800	17,0300	16,5800	7.138	19.091,60
29/9/2003	16,5800	1,04%	16,2300	16,6800	16,1300	10.269	26.700,10
26/9/2003	16,4100	-4,20%	16,9600	16,9600	16,3300	14.289	37.895,80
25/9/2003	17,1300	-2,56%	16,8600	17,9300	16,8600	15.103	41.802,10
24/9/2003	17,5800	-1,95%	18,3800	18,3800	17,5800	23.450	67.701,80
23/9/2003	17,9300	4,67%	16,4100	18,1300	16,4100	15.443	43.614,50
22/9/2003	17,1300	-3,11%	17,6800	17,6800	16,5100	10.790	28.954,10
19/9/2003	17,6800	3,21%	17,3100	18,3100	17,1300	22.323	63.188,60
18/9/2003	17,1300	-8,20%	18,3100	18,3100	17,1300	15.764	43.984,40
17/9/2003	18,6600	8,93%	17,4800	19,1100	17,4800	14.276	42.258,70
16/9/2003	17,1300	1,00%	16,8600	17,3100	15,7800	15.396	41.055,00
15/9/2003	16,9600	-6,09%	17,4100	17,5800	16,9600	10.003	27.488,90
12/9/2003	18,0600	-5,49%	19,4900	19,4900	18,0600	18.316	54.736,20
11/9/2003	19,1100	6,58%	18,2100	20,1900	18,1300	34.869	109.242,10
10/9/2003	17,9300	6,35%	16,4100	18,0600	15,7800	27.215	72.016,90
09/9/2003	16,8600	-2,60%	17,7600	18,0600	16,2300	29.023	81.539,80
08/9/2003	17,3100	-8,56%	18,7600	18,7600	17,0300	17.795	49.143,10
05/9/2003	18,9300	-2,37%	20,1900	20,1900	18,5800	15.255	46.633,20
04/9/2003	19,3900	-2,76%	20,5600	20,7400	19,2900	21.191	67.835,80
03/9/2003	19,9400	17,09%	17,1300	20,1100	17,1300	69.244	210.178,40
02/9/2003	17,0300	-5,02%	18,4800	18,6600	16,9600	15.611	43.643,70
01/9/2003	17,9300	-7,53%	19,3900	19,9400	17,8600	45.373	135.627,50
29/8/2003	19,3900	-4,76%	20,3600	20,3600	19,1100	35.077	109.030,10
28/8/2003	20,3600	-0,97%	20,8100	20,8100	20,3600	13.893	45.864,20
27/8/2003	20,5600	-2,14%	20,7400	21,3900	20,5600	18.449	61.015,30
26/8/2003	21,0100	-6,79%	22,4400	22,5400	19,8400	46.613	154.900,30
25/8/2003	22,5400	-3,55%	22,3700	22,9900	21,9200	8.313	29.499,80
22/8/2003	23,3700	-0,30%	23,8200	23,8200	22,9900	16.307	60.639,30
21/8/2003	23,4400	-3,02%	24,1700	25,2500	22,9200	18.409	71.321,20
20/8/2003	24,1700	5,92%	22,5400	24,7200	22,5400	39.628	152.361,60
19/8/2003	22,8200	6,34%	21,9200	23,9700	21,2600	69.870	254.824,90
18/8/2003	21,4600	3,47%	20,7400	21,9900	20,7400	4.618	15.753,00
14/8/2003	20,7400	0,88%	20,5600	21,5400	20,5600	9.460	31.797,10
13/8/2003	20,5600	-0,39%	20,1900	20,9400	20,1900	10.309	33.622,60
12/8/2003	20,6400	-1,43%	20,7400	21,3900	19,8400	10.364	34.139,00
11/8/2003	20,9400	-0,71%	21,9900	22,0900	20,9400	10.387	35.410,20
08/8/2003	21,0900	3,94%	20,1900	21,0900	20,1900	20.417	67.987,00
07/8/2003	20,2900	-5,45%	21,4600	21,4600	20,1900	9.350	30.868,80
06/8/2003	21,4600	-4,37%	22,4400	22,4400	21,4600	19.583	68.160,00
05/8/2003	22,4400	2,05%	21,9900	22,7400	21,2600	32.392	113.323,90
04/8/2003	21,9900	3,78%	21,6400	22,3700	21,1900	37.471	131.353,60
01/8/2003	21,1900	1,19%	21,0900	22,0900	20,7400	39.385	134.456,20
31/7/2003	20,9400	-2,79%	22,4400	22,7400	19,4900	40.579	137.127,80
30/7/2003	21,5400	15,43%	20,0100	21,9200	20,0100	119.188	405.658,50
29/7/2003	18,6600	17,51%	16,4100	18,6600	16,3300	38.841	108.508,10
28/7/2003	15,8800	-6,37%	17,1300	17,8600	15,5000	45.401	118.548,20
25/7/2003	16,9600	-8,72%	18,5800	18,5800	16,5100	18.116	50.577,80
24/7/2003	18,5800	-2,36%	19,1100	19,1100	18,5800	17.983	53.012,40
23/7/2003	19,0300	-1,35%	19,9400	20,4900	18,5800	25.602	80.888,50
22/7/2003	19,2900	-6,54%	19,8400	19,8400	18,6600	59.051	180.808,60
21/7/2003	20,6400	-4,93%	22,5400	22,9900	20,3600	33.046	112.050,50
18/7/2003	21,7100	10,99%	20,7400	21,8400	20,7400	89.857	307.228,50
17/7/2003	19,5600	4,82%	20,7400	20,7400	18,3800	154.142	477.929,70
16/7/2003	18,6600	16,99%	16,5800	18,7600	16,5800	138.383	363.345,40
15/7/2003	15,9500	17,97%	13,7000	15,9500	13,7000	85.251	204.708,50
14/7/2003	13,5200	1,50%	13,6200	13,7800	13,0000	13.620	29.442,30
11/7/2003	13,3200	1,91%	13,1500	13,4500	12,6200	5.543	11.499,90
10/7/2003	13,0700	2,11%	12,8000	13,7000	12,8000	24.495	51.281,00
09/7/2003	12,8000	2,81%	12,4500	13,0000	12,4500	2.725	5.507,10
08/7/2003	12,4500	-1,35%	12,6200	13,4500	12,1000	11.944	24.331,30
07/7/2003	12,6200	5,17%	12,6200	12,9000	11,8000	17.377	34.187,60
04/7/2003	12,0000	-1,40%	12,0000	12,4500	11,8000	2.692	5.205,10
03/7/2003	12,1700	-6,38%	13,1500	13,1500	11,7200	8.806	17.407,50
02/7/2003	13,0000	8,33%	12,2500	13,0700	12,1000	14.860	30.165,90
01/7/2003	12,0000	-0,83%	11,4500	12,0000	11,3500	3.464	6.375,60
30/6/2003	12,1000	1,68%	11,9000	12,1000	11,3500	5.585	10.310,80
27/6/2003	11,9000	1,54%	12,6200	12,6200	11,5500	7.554	14.181,00
26/6/2003	11,7200	-3,14%	11,7200	12,1000	11,4500	3.965	7.410,00
25/6/2003	12,1000	-1,22%	12,4500	12,4500	11,7200	7.937	15.270,00
24/6/2003	12,2500	1,24%	11,8000	12,2500	11,8000	3.296	6.355,60
23/6/2003	12,1000	-2,02%	12,4500	12,4500	11,8000	2.783	5.425,00
20/6/2003	12,3500	-6,08%	13,5200	13,5200	12,1700	16.668	34.813,80
19/6/2003	13,1500	-2,74%	13,2500	14,4300	13,0700	35.593	78.079,70
18/6/2003	13,5200	2,04%	13,5200	13,7000	13,3200	21.517	46.432,00
17/6/2003	13,2500	8,87%	12,7000	13,3200	12,7000	35.911	75.331,10
13/6/2003	12,1700	-2,25%	12,4500	12,9000	12,0000	9.898	19.437,00
12/6/2003	12,4500	0,00%	12,6200	12,9000	12,3500	17.294	34.838,90
11/6/2003	12,4500	-1,35%	12,7000	12,9000	12,2500	18.476	37.502,50
10/6/2003	12,6200	0,00%	12,6200	13,0700	12,4500	24.953	50.512,00
09/6/2003	12,6200	-0,63%	12,8000	13,2500	12,4500	15.904	32.565,60
06/6/2003	12,7000	2,01%	13,0000	13,0000	12,5500	3.915	7.927,50
05/6/2003	12,4500	-0,80%	12,7000	13,1500	12,3500	24.522	50.052,50
04/6/2003	12,5500	3,12%	12,3500	13,0000	12,1700	15.721	32.056,60
03/6/2003	12,1700	0,58%	12,1700	12,2500	11,7200	16.808	32.430,10
02/6/2003	12,1000	3,24%	12,0000	12,4500	11,9000	13.587	26.294,80
30/5/2003	11,7200	-1,51%	12,0000	12,5500	11,7200	3.108	5.874,60
29/5/2003	11,9000	-5,18%	12,7000	12,7000	11,8000	18.464	36.355,90
28/5/2003	12,5500	10,57%	11,9000	12,5500	11,9000	13.009	25.199,10
27/5/2003	11,3500	-6,20%	12,1000	12,5500	11,2000	13.870	25.665,40
26/5/2003	12,1000	-4,72%	12,9000	12,9000	11,9000	18.241	35.264,90
23/5/2003	12,7000	0,00%	13,3200	13,4500	12,6200	26.741	54.953,70
22/5/2003	12,7000	4,96%	12,1000	13,4500	12,1000	54.350	112.460,20
21/5/2003	12,1000	0,83%	12,8000	12,8000	12,0000	18.339	36.036,80
20/5/2003	12,0000	-2,83%	12,1700	12,3500	11,5500	17.126	32.652,80
19/5/2003	12,3500	-2,14%	12,6200	12,7000	12,2500	8.931	,00
16/5/2003	12,6200	0,56%	12,5500	13,0000	12,5500	17.044	34.591,80
15/5/2003	12,5500	-1,95%	12,9000	13,3200	12,3500	6.254	12.595,90
14/5/2003	12,8000	-4,83%	13,3200	13,7000	12,6200	20.069	42.013,30
13/5/2003	13,4500	2,91%	13,5200	13,9000	13,1500	20.147	43.607,70
12/5/2003	13,0700	2,91%	13,2500	13,3200	12,6200	12.070	25.174,40
09/5/2003	12,7000	0,00%	11,9000	13,7800	11,9000	16.433	34.324,20
08/5/2003	12,7000	-2,83%	13,1500	13,1500	12,4500	22.874	46.967,10
07/5/2003	13,0700	0,54%	13,5200	14,0800	12,8000	50.786	108.744,70
06/5/2003	13,0000	-8,13%	13,0000	14,1500	12,7000	45.583	97.075,50
05/5/2003	14,1500	-1,94%	14,8800	15,3300	13,9800	46.375	107.998,00
02/5/2003	14,4300	1,41%	14,4300	14,8000	14,1500	21.008	48.497,50
30/4/2003	14,2300	-5,01%	14,8000	15,4300	13,7800	36.587	85.868,40
29/4/2003	14,9800	8,71%	13,6200	15,2500	13,6200	51.705	120.180,80
24/4/2003	13,7800	-5,62%	13,5200	14,9800	13,5200	58.600	131.777,80
23/4/2003	14,6000	5,95%	15,1300	16,0500	14,2300	82.484	198.726,00
22/4/2003	13,7800	17,58%	10,6400	13,7800	10,6400	96.897	198.477,90
17/4/2003	11,7200	-12,01%	11,9000	13,7000	11,1000	159.151	314.419,70
16/4/2003	13,3200	-11,96%	15,5000	16,9600	12,6200	139.463	327.915,80
15/4/2003	15,1300	0,53%	16,8600	17,7600	14,4300	66.802	182.409,50
14/4/2003	15,0500	16,67%	13,2500	15,1300	12,9000	71.296	164.221,70
11/4/2003	12,9000	8,40%	12,4500	13,2500	12,3500	61.590	125.194,00
10/4/2003	11,9000	13,98%	10,4400	12,2500	10,4400	75.874	143.026,70
09/4/2003	10,4400	17,04%	9,3700	10,4400	9,2200	33.233	52.882,50
08/4/2003	8,9200	-1,87%	9,3700	9,3700	8,2200	54.515	76.480,80
07/4/2003	9,0900	13,48%	8,5700	9,3700	8,5700	42.954	61.997,20
04/4/2003	8,0100	0,88%	8,1100	8,3900	7,9400	12.305	,00
03/4/2003	7,9400	8,62%	8,0100	8,1100	7,5600	35.335	,00
02/4/2003	7,3100	17,71%	6,7600	7,3100	6,6600	34.438	39.510,90
01/4/2003	6,2100	4,19%	5,7600	6,5900	5,7600	21.219	21.454,50
31/3/2003	5,9600	-16,17%	6,4100	6,7600	5,8400	12.939	13.282,90
28/3/2003	7,1100	0,00%	6,3400	7,2100	6,3400	16.125	17.896,80
27/3/2003	7,1100	5,18%	7,3900	7,9400	6,7600	71.909	85.987,70
26/3/2003	6,7600	17,36%	5,7600	6,7600	5,6900	22.917	23.316,70
24/3/2003	5,7600	0,00%	5,7600	6,1400	5,4100	12.926	12.162,00
21/3/2003	5,7600	16,13%	4,9600	5,7600	4,9600	20.871	17.056,40
20/3/2003	4,9600	-3,31%	4,7800	5,3100	4,7800	3.789	3.131,10
19/3/2003	5,1300	0,00%	5,1300	5,5100	5,1300	11.729	9.814,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%