Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/10/2004 4,1800 1,95% 4,1000 4,2500 4,1000 903 3.758,80
    27/10/2004 4,1000 -3,53% 4,0700 4,1800 4,0700 559 2.322,80
    26/10/2004 4,2500 1,67% 4,1100 4,2500 4,1100 430 1.797,20
    25/10/2004 4,1800 -0,48% 4,1800 4,1800 4,1800 301 1.260,00
    22/10/2004 4,2000 0,48% 4,1800 4,2000 4,1800 860 3.602,20
    21/10/2004 4,1800 0,00% 4,1100 4,1800 4,1100 1.175 4.887,40
    20/10/2004 4,1800 0,00% 4,1800 4,1800 4,1800 1.462 6.120,00
    19/10/2004 4,1800 0,00% 4,0600 4,1800 4,0600 1.003 1.132,80
    18/10/2004 4,1800 0,00% 4,0600 4,2100 4,0600 860 3.572,20
    15/10/2004 4,1800 -0,48% 4,1800 4,2000 4,1800 1.204 5.042,40
    14/10/2004 4,2000 0,48% 4,2100 4,2500 4,1800 1.548 6.521,60
    13/10/2004 4,1800 0,00% 4,1800 4,1800 4,1800 100 420,00
    12/10/2004 4,1800 -0,71% 4,1800 4,1800 4,1800 501 2.100,00
    11/10/2004 4,2100 -3,88% 4,2400 4,2500 4,1800 2.338 9.840,80
    08/10/2004 4,3800 -1,57% 4,3800 4,3800 4,3800 28 125,60
    07/10/2004 4,4500 4,71% 4,2500 4,4500 4,2400 430 1.831,40
    06/10/2004 4,2500 -4,71% 4,2500 4,2500 4,2500 1.908 8.113,00
    05/10/2004 4,4600 5,69% 4,3600 4,4600 4,3500 2.754 12.240,40
    04/10/2004 4,2200 -0,71% 4,2200 4,2500 4,2200 372 1.578,40
    01/10/2004 4,2500 0,00% 4,2500 4,2500 4,1800 846 3.572,20
    30/9/2004 4,2500 1,67% 4,1800 4,2500 4,1800 1.892 7.931,40
    29/9/2004 4,1800 1,95% 4,1000 4,1800 4,1000 200 831,60
    28/9/2004 4,1000 -0,73% 4,1000 4,2500 4,0200 344 1.418,20
    27/9/2004 4,1300 -2,82% 4,2500 4,2500 4,1300 372 1.575,00
    24/9/2004 4,2500 0,24% 4,2400 4,3600 4,0400 1.779 7.368,60
    23/9/2004 4,2400 0,00% 4,2400 4,2700 4,2400 602 2.556,80
    22/9/2004 4,2400 -4,93% 4,0000 4,4600 4,0000 3.442 14.625,40
    21/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 803 3.584,00
    20/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 200 896,00
    17/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 100 448,00
    16/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 831 3.712,00
    15/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 100 448,00
    14/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 917 4.096,00
    13/9/2004 4,4600 -0,22% 4,4600 4,4600 4,4600 1.132 5.056,00
    10/9/2004 4,4700 0,22% 4,4600 4,4700 4,4600 1.290 5.764,00
    09/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.247 5.568,00
    08/9/2004 4,4600 -0,22% 4,4600 4,4600 4,4600 200 896,00
    07/9/2004 4,4700 0,22% 4,4600 4,4700 4,4600 1.161 5.186,80
    06/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 172 768,00
    03/9/2004 4,4600 -1,11% 4,4600 4,5100 4,4600 2.209 9.857,80
    02/9/2004 4,5100 1,12% 4,4600 4,5300 4,4600 659 2.975,20
    01/9/2004 4,4600 0,00% 4,4600 4,4600 4,4600 200 896,00
    31/8/2004 4,4600 2,53% 4,3500 4,4600 4,3500 659 2.922,20
    30/8/2004 4,3500 -2,47% 4,3600 4,3600 4,3500 100 437,00
    27/8/2004 4,4600 0,00% 4,4600 4,4600 4,4500 3.786 16.862,00
    26/8/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.434 6.400,00
    25/8/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.075 4.800,00
    24/8/2004 4,4600 1,36% 4,3300 4,4600 4,3300 286 1.267,40
    23/8/2004 4,4000 -1,35% 4,4000 4,4000 4,4000 143 632,00
    20/8/2004 4,4600 0,00% 4,4500 4,4600 4,4500 903 4.030,60
    19/8/2004 4,4600 -2,19% 4,4600 4,4600 4,4600 401 1.792,00
    18/8/2004 4,5600 -0,65% 4,4000 4,5600 4,4000 344 1.538,00
    17/8/2004 4,5900 0,00% 4,3800 4,5900 4,3800 1.663 7.564,00
    16/8/2004 4,5900 2,91% 4,4600 4,5900 4,4600 946 4.296,20
    12/8/2004 4,4600 0,00% 4,4600 4,4600 4,4600 846 3.776,00
    11/8/2004 4,4600 -2,83% 4,4600 4,4600 4,4600 903 4.032,00
    10/8/2004 4,5900 2,91% 4,4600 4,5900 4,4600 415 1.861,40
    09/8/2004 4,4600 0,00% 4,2000 4,4600 4,2000 501 2.186,80
    06/8/2004 4,4600 0,22% 4,4600 4,4600 4,4600 430 1.920,00
    05/8/2004 4,4500 0,00% 4,3800 4,4500 4,3800 458 2.025,40
    04/8/2004 4,4500 0,00% 4,4500 4,4500 4,4500 ,00
    03/8/2004 4,4500 -0,22% 4,3500 4,4500 4,2500 1.736 7.448,20
    02/8/2004 4,4600 0,00% 4,4600 4,4600 4,4600 616 2.752,00
    30/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    29/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.376 6.144,00
    28/7/2004 4,4600 0,00% 4,1400 4,4600 4,1400 731 3.245,60
    27/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 774 3.456,00
    26/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 616 2.752,00
    23/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 702 3.136,00
    22/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 487 2.176,00
    21/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 100 448,00
    20/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 200 896,00
    19/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 817 3.648,00
    16/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 501 2.240,00
    15/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 444 1.984,00
    14/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    13/7/2004 4,4600 0,00% 4,4500 4,4600 4,4500 1.779 7.934,60
    12/7/2004 4,4600 0,00% 4,1300 4,4600 4,1300 344 ,00
    09/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 143 640,00
    08/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    07/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    06/7/2004 4,4600 0,00% 4,1300 4,4600 4,1300 301 1.310,40
    05/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    02/7/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    01/7/2004 4,4600 1,36% 4,4600 4,4600 4,4600 1.779 7.936,00
    30/6/2004 4,4000 -1,35% 4,4000 4,4000 4,3300 760 3.333,60
    29/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 100 448,00
    28/6/2004 4,4600 0,00% 4,4600 4,4600 4,4000 1.634 7.232,00
    25/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 2.969 13.248,00
    24/6/2004 4,4600 0,00% 4,3800 4,4600 4,3800 1.319 5.872,60
    23/6/2004 4,4600 -0,67% 4,5100 4,5100 4,2700 3.743 16.778,40
    22/6/2004 4,4900 0,67% 4,4600 4,4900 4,4600 301 1.346,80
    21/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 301 1.344,00
    18/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    17/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    16/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    15/6/2004 4,4600 -1,11% 4,5100 4,5300 4,4500 630 2.829,80
    14/6/2004 4,5100 0,00% 4,5100 4,5100 4,5100 ,00
    11/6/2004 4,5100 1,12% 4,3300 4,5100 4,3300 114 500,20
    10/6/2004 4,4600 -1,55% 4,4600 4,4600 4,4600 702 3.136,00
    09/6/2004 4,5300 0,00% 4,5300 4,5300 4,4600 215 968,00
    08/6/2004 4,5300 1,57% 3,9800 4,5300 3,9800 215 942,20
    07/6/2004 4,4600 0,00% 4,4600 4,4600 4,4600 975 4.352,00
    04/6/2004 4,4600 -0,67% 4,4600 4,4600 4,4600 458 2.048,00
    03/6/2004 4,4900 0,00% 4,4900 4,4900 4,4900 702 3.155,60
    02/6/2004 4,4900 0,67% 4,4600 4,5300 4,4600 501 2.256,20
    01/6/2004 4,4600 0,00% 4,4600 4,4700 4,4600 3.270 14.593,80
    28/5/2004 4,4600 0,00% 4,2200 4,4600 4,2200 444 1.960,00
    27/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 731 3.264,00
    26/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 200 896,00
    25/5/2004 4,4600 0,00% 4,0900 4,4600 4,0900 2.582 11.482,20
    24/5/2004 4,4600 0,00% 4,4500 4,4600 4,4500 200 894,60
    21/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    20/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 473 2.112,00
    19/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.132 5.056,00
    18/5/2004 4,4600 0,00% 4,2700 4,4600 4,2700 602 2.668,40
    17/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 803 3.584,00
    14/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 616 2.752,00
    13/5/2004 4,4600 0,22% 3,9800 4,4600 3,9800 2.496 10.904,40
    12/5/2004 4,4500 -0,22% 3,9800 4,4500 3,9800 1.405 6.079,20
    11/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 229 1.024,00
    10/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 975 4.352,00
    07/5/2004 4,4600 0,00% 4,4600 4,4600 4,4600 932 4.160,00
    06/5/2004 4,4600 -0,22% 4,4600 4,4600 4,4600 774 3.456,00
    05/5/2004 4,4700 0,22% 4,4600 4,4700 4,4000 1.390 6.183,20
    04/5/2004 4,4600 1,36% 4,3500 4,4600 4,3200 2.639 11.627,20
    03/5/2004 4,4000 -1,35% 4,3600 4,4300 4,3600 544 2.389,00
    30/4/2004 4,4600 -1,55% 4,4600 4,4600 4,4600 444 1.984,00
    29/4/2004 4,5300 0,00% 4,3300 4,5300 4,3300 1.118 4.966,40
    28/4/2004 4,5300 1,57% 4,4600 4,5300 4,4600 1.362 6.090,00
    27/4/2004 4,4600 1,36% 4,3200 4,4600 4,3200 1.921 8.540,80
    26/4/2004 4,4000 -2,87% 4,4600 4,4600 4,4000 1.419 6.315,00
    23/4/2004 4,5300 1,57% 4,5300 4,5300 4,4600 745 3.359,00
    22/4/2004 4,4600 -1,98% 4,4600 4,5300 4,4600 301 1.351,00
    21/4/2004 4,5500 0,44% 4,4600 4,5500 4,4600 688 3.092,80
    20/4/2004 4,5300 0,89% 4,4600 4,5300 4,4600 200 903,00
    19/4/2004 4,4900 -5,27% 4,6700 4,6700 4,4900 100 463,80
    16/4/2004 4,7400 6,28% 4,4700 4,7400 4,4600 1.693 7.956,00
    15/4/2004 4,4600 0,00% 4,4600 4,4600 4,4600 358 1.600,00
    14/4/2004 4,4600 1,36% 4,4600 4,4600 4,4600 2.510 11.200,00
    13/4/2004 4,4000 -1,35% 4,4600 4,4600 4,4000 1.620 7.202,00
    08/4/2004 4,4600 0,00% 4,4600 4,4700 4,4600 774 3.456,40
    07/4/2004 4,4600 -0,22% 4,4600 4,4600 4,4600 243 1.088,00
    06/4/2004 4,4700 0,22% 4,4600 4,4700 4,4600 1.736 7.746,00
    05/4/2004 4,4600 -1,55% 4,4600 4,4600 4,4600 286 1.280,00
    02/4/2004 4,5300 0,00% 4,4600 4,5300 4,4600 2.481 11.112,00
    01/4/2004 4,5300 1,57% 4,5100 4,5300 4,5100 1.935 8.723,80
    31/3/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.003 4.480,00
    30/3/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    29/3/2004 4,4600 0,00% 4,4600 4,4600 4,4600 3.471 15.488,00
    26/3/2004 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    24/3/2004 4,4600 0,22% 4,4600 4,4600 4,4600 430 1.920,00
    23/3/2004 4,4500 -0,22% 4,4600 4,4600 4,4500 874 3.902,40
    22/3/2004 4,4600 0,00% 4,4600 4,4600 4,4000 3.356 14.949,00
    19/3/2004 4,4600 0,00% 4,4600 4,4600 4,4600 1.118 4.992,00
    18/3/2004 4,4600 1,36% 4,4600 4,4600 4,4600 4.317 19.264,00
    17/3/2004 4,4000 -4,35% 4,4000 4,4000 4,4000 487 2.148,80
    16/3/2004 4,6000 2,45% 4,4000 4,6000 4,4000 186 836,40
    15/3/2004 4,4900 -9,48% 4,7400 4,7400 4,4900 960 4.530,80
    12/3/2004 4,9600 10,96% 4,4700 4,9600 4,4600 1.849 8.349,80
    11/3/2004 4,4700 0,00% 4,4700 4,4900 4,4700 2.582 11.566,20
    10/3/2004 4,4700 -0,89% 4,4700 4,4700 4,4700 444 1.990,20
    09/3/2004 4,5100 1,12% 4,4000 4,5100 4,4000 1.706 7.632,00
    08/3/2004 4,4600 0,90% 4,4600 4,4600 4,4600 430 1.920,00
    05/3/2004 4,4200 -0,90% 4,3500 4,5300 4,3500 1.261 5.544,00
    04/3/2004 4,4600 -0,67% 4,4900 4,5100 4,3500 5.121 22.364,00
    03/3/2004 4,4900 3,94% 4,3200 4,4900 4,3200 1.564 6.820,60
    02/3/2004 4,3200 -1,82% 4,3200 4,3200 4,3200 329 1.426,00
    01/3/2004 4,4000 -1,35% 4,4600 4,4600 4,3300 1.190 5.196,40
    27/2/2004 4,4600 0,00% 4,4000 4,4600 4,4000 258 1.135,00
    26/2/2004 4,4600 1,83% 4,2800 4,4600 4,1800 2.195 9.435,40
    25/2/2004 4,3800 -5,40% 4,4000 4,4000 4,3800 1.075 4.731,60
    24/2/2004 4,6300 3,81% 4,4200 4,6300 4,4000 344 1.524,60
    20/2/2004 4,4600 0,00% 4,4600 4,4600 4,4000 717 3.157,00
    19/2/2004 4,4600 -3,04% 4,4600 4,4600 4,4600 344 1.536,00
    18/2/2004 4,6000 0,88% 4,4200 4,6900 4,4200 458 2.082,60
    17/2/2004 4,5600 -2,36% 4,4200 4,5700 4,4000 760 3.394,80
    16/2/2004 4,6700 0,00% 4,6700 4,6700 4,6700 ,00
    13/2/2004 4,6700 0,00% 4,6700 4,6700 4,6700 ,00
    12/2/2004 4,6700 3,09% 4,5100 4,6700 4,4000 587 2.647,40
    11/2/2004 4,5300 2,95% 4,4000 4,6000 4,3800 1.347 5.941,80
    10/2/2004 4,4000 -1,35% 4,4000 4,4500 4,3600 1.650 ,00
    09/2/2004 4,4600 1,36% 4,4000 4,4600 4,4000 860 3.788,00
    06/2/2004 4,4000 0,00% 4,4000 4,4000 4,3500 717 3.146,80
    05/2/2004 4,4000 -1,12% 4,4500 4,4500 4,4000 932 4.137,60
    04/2/2004 4,4500 -0,45% 4,4000 4,4700 4,4000 645 2.868,80
    03/2/2004 4,4700 0,22% 4,4600 4,5100 4,4600 1.564 6.990,00
    02/2/2004 4,4600 1,36% 4,4000 4,4600 4,4000 673 2.987,20
    30/1/2004 4,4000 -1,57% 4,4000 4,4700 4,4000 1.491 6.584,40
    29/1/2004 4,4700 -0,45% 4,4600 4,4900 4,4000 1.204 5.372,00
    28/1/2004 4,4900 -2,39% 4,6000 4,6400 4,4900 630 2.851,40
    27/1/2004 4,6000 2,00% 4,4700 4,6000 4,3600 4.820 21.596,40
    26/1/2004 4,5100 -1,96% 4,4900 4,5900 4,4900 1.865 8.449,20
    23/1/2004 4,6000 0,22% 4,5500 4,6000 4,5500 616 2.805,20
    22/1/2004 4,5900 0,00% 4,5900 4,6600 4,5500 2.754 12.604,80
    21/1/2004 4,5900 -0,65% 4,5900 4,6200 4,5900 1.333 6.128,20
    20/1/2004 4,6200 -1,91% 4,6000 4,6600 4,6000 401 1.855,00
    19/1/2004 4,7100 -2,28% 4,5500 4,7100 4,5300 1.693 7.743,20
    16/1/2004 4,8200 0,00% 4,5900 4,8200 4,5900 1.462 6.926,40
    15/1/2004 4,8200 0,00% 4,5900 4,8200 4,5900 1.892 8.886,00
    14/1/2004 4,8200 6,40% 4,5300 4,8200 4,5100 1.434 6.497,60
    13/1/2004 4,5300 0,44% 4,5100 4,5500 4,5100 717 3.237,00
    12/1/2004 4,5100 -5,65% 4,6000 4,6000 4,5100 401 1.820,00
    09/1/2004 4,7800 -1,44% 4,5700 4,7800 4,5700 717 3.325,00
    08/1/2004 4,8500 0,21% 4,8500 4,8600 4,8500 645 3.138,00
    07/1/2004 4,8400 -0,41% 4,6700 4,8500 4,6700 774 3.627,80
    05/1/2004 4,8600 2,53% 4,8100 5,0400 4,7700 2.094 10.097,00
    02/1/2004 4,7400 5,57% 4,4700 4,8000 4,4600 903 4.086,40
    31/12/2003 4,4900 0,00% 4,4000 4,4900 4,4000 387 1.729,00
    30/12/2003 4,4900 0,90% 4,5100 4,5300 4,4900 1.520 6.866,40
    29/12/2003 4,4500 -3,05% 4,5300 4,5300 4,4500 544 2.436,40
    24/12/2003 4,5900 2,91% 4,4600 4,5900 4,4600 286 1.290,80
    23/12/2003 4,4600 -4,50% 4,4600 4,4600 4,4600 301 ,00
    22/12/2003 4,6700 4,71% 4,4600 4,6700 4,4600 1.448 6.479,00
    19/12/2003 4,4600 -0,22% 4,4600 4,4700 4,4600 731 ,00
    18/12/2003 4,4700 -2,83% 4,4700 4,4700 4,4700 803 3.595,20
    17/12/2003 4,6000 0,00% 4,5300 4,6000 4,4600 415 1.880,60
    16/12/2003 4,6000 0,00% 4,4700 4,6000 4,4700 774 3.521,40
    15/12/2003 4,6000 0,22% 4,5300 4,6000 4,5300 172 782,00
    12/12/2003 4,5900 1,32% 4,4600 4,5900 4,4600 344 1.550,00
    11/12/2003 4,5300 -0,88% 4,5100 4,5500 4,5100 760 3.436,60
    10/12/2003 4,5700 -1,30% 4,4600 4,5700 4,4600 1.779 7.946,60
    09/12/2003 4,6300 3,81% 4,4600 4,6400 4,4600 1.161 5.257,20
    08/12/2003 4,4600 -1,55% 4,4600 4,4600 4,4600 602 2.688,00
    05/12/2003 4,5300 -3,00% 4,4700 4,6600 4,4600 5.709 25.828,80
    04/12/2003 4,6700 0,00% 4,6700 4,6700 4,6700 43 201,00
    03/12/2003 4,6700 -2,30% 4,4600 4,6900 4,4600 559 2.562,00
    02/12/2003 4,7800 7,17% 4,4600 4,7800 4,4600 688 3.086,60
    01/12/2003 4,4600 -1,55% 4,5300 4,5300 4,4600 975 4.396,20
    28/11/2003 4,5300 0,00% 4,5300 4,5300 4,4700 1.003 4.540,40
    27/11/2003 4,5300 -1,52% 4,6000 4,6000 4,5300 401 1.828,00
    26/11/2003 4,6000 2,45% 4,4900 4,6000 4,4900 129 582,80
    25/11/2003 4,4900 -1,32% 4,4900 4,4900 4,4900 143 644,00
    24/11/2003 4,5500 -2,36% 4,5500 4,5500 4,5500 200 912,80
    21/11/2003 4,6600 2,87% 4,6200 4,6600 4,6200 157 728,80
    20/11/2003 4,5300 -2,37% 4,5300 4,6000 4,4700 2.338 10.588,80
    19/11/2003 4,6400 0,43% 4,4600 4,6400 4,4600 129 581,20
    18/11/2003 4,6200 -3,95% 4,7400 4,7400 4,6200 2.524 11.841,00
    17/11/2003 4,8100 7,85% 4,4000 4,8100 4,3300 803 3.566,20
    14/11/2003 4,4600 0,00% 4,4600 4,4600 4,4600 329 1.472,00
    13/11/2003 4,4600 -1,11% 4,4000 4,4600 4,4000 458 2.020,80
    12/11/2003 4,5100 0,00% 4,4300 4,5100 4,4300 358 1.611,60
    11/11/2003 4,5100 2,50% 4,4000 4,5100 4,3500 731 3.192,80
    10/11/2003 4,4000 -2,87% 4,4000 4,4000 4,4000 1.405 6.174,00
    07/11/2003 4,5300 1,57% 4,4600 4,5300 4,4600 1.448 6.530,20
    06/11/2003 4,4600 0,22% 4,3600 4,4600 4,3600 401 1.772,00
    05/11/2003 4,4500 0,00% 4,3600 4,4500 4,3600 301 1.315,80
    04/11/2003 4,4500 -1,33% 4,4600 4,4600 4,3200 473 2.073,60
    03/11/2003 4,5100 5,13% 4,3200 4,5100 4,3200 401 1.742,60
    31/10/2003 4,2900 -2,50% 4,2800 4,4000 4,2500 358 1.554,00
    30/10/2003 4,4000 0,00% 4,6000 4,6000 4,3500 731 3.219,80
    29/10/2003 4,4000 0,00% 4,2700 4,4000 4,2700 114 491,40
    27/10/2003 4,4000 0,92% 4,5300 4,5300 4,3600 616 2.776,20
    24/10/2003 4,3600 0,00% 4,3200 4,3600 4,3200 272 1.185,00
    23/10/2003 4,3600 0,00% 4,3200 4,3600 4,3200 401 1.748,60
    22/10/2003 4,3600 -2,90% 4,3300 4,4900 4,2900 1.032 4.470,80
    21/10/2003 4,4900 1,58% 4,4000 4,4900 4,4000 616 2.731,40
    20/10/2003 4,4200 -2,00% 4,3300 4,4200 4,3300 602 2.654,40
    17/10/2003 4,5100 0,45% 4,4300 4,5100 4,4300 415 1.849,00
    16/10/2003 4,4900 2,05% 4,4600 4,4900 4,4000 688 3.060,20
    15/10/2003 4,4000 -3,72% 4,2400 4,4900 4,2200 932 4.025,60
    14/10/2003 4,5700 0,00% 4,5700 4,5700 4,5700 ,00
    13/10/2003 4,5700 2,47% 4,3200 4,5700 4,3200 573 2.495,20
    10/10/2003 4,4600 0,00% 4,4600 4,4600 4,4600 215 960,00
    09/10/2003 4,4600 -1,55% 4,3500 4,4700 4,3500 458 2.026,20
    08/10/2003 4,5300 0,00% 4,5300 4,5300 4,4000 1.935 8.689,80
    07/10/2003 4,5300 2,95% 4,5300 4,5600 4,3800 1.233 5.581,20
    06/10/2003 4,4000 0,00% 4,4000 4,4000 4,4000 ,00
    03/10/2003 4,4000 -2,87% 4,6200 4,6200 4,4000 143 640,60
    02/10/2003 4,5300 6,09% 4,5300 4,5300 4,5300 1.434 6.500,00
    01/10/2003 4,2700 -5,74% 4,5300 4,5300 4,2700 143 623,40
    30/9/2003 4,5300 6,84% 4,2400 4,5300 4,2400 1.591 7.141,40
    29/9/2003 4,2400 -4,93% 4,2500 4,2500 4,2400 200 853,20
    26/9/2003 4,4600 0,00% 4,4600 4,4600 4,4600 573 2.560,00
    25/9/2003 4,4600 1,36% 4,4600 4,4600 4,4600 215 960,00
    24/9/2003 4,4000 -2,87% 4,4000 4,4000 4,4000 100 441,00
    23/9/2003 4,5300 0,00% 4,5300 4,5300 4,5300 1.290 5.850,00
    22/9/2003 4,5300 -1,52% 4,5300 4,5300 4,5300 1.434 6.500,00
    19/9/2003 4,6000 -5,35% 4,6000 4,6000 4,6000 129 594,00
    18/9/2003 4,8600 0,00% 4,8600 4,8600 4,8600 ,00
    17/9/2003 4,8600 0,00% 4,8600 4,8600 4,8600 ,00
    16/9/2003 4,8600 7,28% 4,4000 4,8600 4,4000 114 510,80
    15/9/2003 4,5300 -0,66% 4,5300 4,5300 4,5300 2.252 10.205,00
    12/9/2003 4,5600 -2,36% 4,6000 4,6000 4,5600 186 854,40
    11/9/2003 4,6700 2,41% 4,5300 4,6700 4,5300 444 2.036,40
    10/9/2003 4,5600 0,66% 4,5300 4,5600 4,2800 1.132 5.076,00
    09/9/2003 4,5300 -0,44% 4,6000 4,6200 4,5300 1.763 8.110,60
    08/9/2003 4,5500 -3,81% 4,5500 4,5500 4,5500 286 1.304,00
    05/9/2003 4,7300 0,00% 4,7300 4,7300 4,7300 ,00
    04/9/2003 4,7300 0,64% 4,7300 4,7300 4,7100 1.650 7.796,00
    03/9/2003 4,7000 0,64% 4,6900 4,7300 4,6900 1.347 6.348,80
    02/9/2003 4,6700 -1,48% 4,3500 4,6700 4,3200 3.829 16.864,00
    01/9/2003 4,7400 -2,27% 4,8500 4,8500 4,6700 975 4.641,20
    29/8/2003 4,8500 -0,61% 4,7400 4,8500 4,6900 587 2.818,40
    28/8/2003 4,8800 0,00% 4,8800 5,0200 4,8800 1.333 6.584,00
    27/8/2003 4,8800 -5,43% 4,8800 4,8800 4,8800 286 1.400,00
    26/8/2003 5,1600 2,79% 4,7800 5,1600 4,7800 516 2.545,40
    25/8/2003 5,0200 -4,02% 4,9600 5,0200 4,9600 344 1.715,60
    22/8/2003 5,2300 1,36% 5,4100 5,4100 5,0400 889 4.682,40
    21/8/2003 5,1600 0,00% 5,0900 5,1600 4,9800 1.003 5.109,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΣΥΜΒ 0,2660 17,70 % 0,0400 1.000
    ΕΠΙΛΚ 0,1690 14,97 % 0,0220 5.000
    ΒΙΟΚΑ 0,6350 9,48 % 0,0550 2.830
    ΠΕΙΡ 1,2450 8,26 % 0,0950 622.523
    ΑΛΦΑ 0,5492 7,90 % 0,0402 8.384.842
    ΕΤΕ 1,1900 7,01 % 0,0780 2.485.327
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 0,0700 986.384
    ΕΥΡΩΒ 0,3720 6,29 % 0,0220 8.897.558
    ΚΥΡΙΟ 1,1900 6,25 % 0,0700 1
    ΟΤΟΕΛ 3,4400 5,85 % 0,1900 33.669
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΧ 0,9500 -13,64 % -0,1500 3.750
    ΔΟΜΙΚ 0,2580 -12,24 % -0,0360 9.980
    ΝΑΚΑΣ 1,5000 -7,98 % -0,1300 100
    ΣΙΔΜΑ 0,3880 -7,62 % -0,0320 665
    ΚΤΗΛΑ 1,0050 -6,94 % -0,0750 415
    ΛΑΒΙ 0,2420 -6,92 % -0,0180 3.390
    ΠΕΡΦ 4,6000 -5,74 % -0,2800 1.660
    ΔΡΟΜΕ 0,3000 -2,28 % -0,0070 15.305
    ΡΕΒΟΙΛ 0,6120 -2,24 % -0,0140 290
    ΜΟΥΖΚ 0,3500 -2,23 % -0,0080 2.050
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5000 1,63 % 0,2000 7.707.307
    ΑΛΦΑ 0,5492 7,90 % 0,0402 4.406.751
    ΕΥΡΩΒ 0,3720 6,29 % 0,0220 3.209.427
    ΟΠΑΠ 7,9400 1,02 % 0,0800 2.997.448
    ΕΤΕ 1,1900 7,01 % 0,0780 2.878.974
    ΜΥΤΙΛ 7,9550 1,73 % 0,1350 1.656.536
    ΜΟΗ 11,2000 -0,71 % -0,0800 1.169.601
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 0,0700 1.138.043
    ΜΠΕΛΑ 16,4000 0,18 % 0,0300 919.000
    ΔΕΗ 3,9000 -0,41 % -0,0160 877.794
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3720 6,29 % 8.897.558 3,21εκ.
    ΑΛΦΑ 0,5492 7,90 % 8.384.842 4,41εκ.
    ΕΤΕ 1,1900 7,01 % 2.485.327 2,88εκ.
    ΜΙΓ 0,0552 0,36 % 1.355.560 74.761
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 986.384 1,14εκ.
    ΠΕΙΡ 1,2450 8,26 % 622.523 742,4χιλ.
    ΟΤΕ 12,5000 1,63 % 615.110 7,71εκ.
    ΟΠΑΠ 7,9400 1,02 % 378.816 3,00εκ.
    ΙΝΛΟΤ 0,1130 -1,74 % 248.666 27.818
    ΔΕΗ 3,9000 -0,41 % 224.126 877,8χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5492 7,90 % 8.384.842 0,54 %
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 986.384 0,46 %
    ΠΑΠ 2,0400 2,00 % 100.058 0,40 %
    ΕΤΕ 1,1900 7,01 % 2.485.327 0,27 %
    ΕΥΡΩΒ 0,3720 6,29 % 8.897.558 0,24 %
    ΙΚΤΙΝ 0,5880 4,81 % 214.038 0,19 %
    ΕΧΑΕ 2,9950 2,22 % 97.857 0,16 %
    ΙΝΛΟΤ 0,1130 -1,74 % 248.666 0,16 %
    ΝΙΟΥΣ 0,4700 0,00 % 42.320 0,15 %
    ΜΥΤΙΛ 7,9550 1,73 % 210.518 0,15 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΤ 0,5400 0,37 % 335 16,17 %
    ΛΑΒΙ 0,2420 -6,92 % 3.390 14,62 %
    ΕΧ 0,9500 -13,64 % 3.750 10,45 %
    ΚΤΗΛΑ 1,0050 -6,94 % 415 9,72 %
    ΚΕΠΕΝ 1,8800 0,00 % 33 9,57 %
    ΒΙΟΚΑ 0,6350 9,48 % 2.830 9,48 %
    ΠΕΙΡ 1,2450 8,26 % 622.523 9,04 %
    ΑΛΦΑ 0,5492 7,90 % 8.384.842 8,72 %
    ΜΟΥΖΚ 0,3500 -2,23 % 2.050 8,66 %
    ΜΕΝΤΙ 1,7200 -1,71 % 4.637 8,00 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%