Συνεχης ενημερωση

PC SYSTEMS (ΠΣΥΣΤ)

0,0060 €

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
20/10/2004	0,7500	0,00%	0,7500	0,7500	0,7300	570	,00
19/10/2004	0,7500	2,74%	0,7500	0,7500	0,7300	660	,00
18/10/2004	0,7300	1,39%	0,7200	0,7300	0,7000	870	,00
15/10/2004	0,7200	-2,70%	0,7300	0,7400	0,7200	150	,00
14/10/2004	0,7400	0,00%	0,7400	0,7400	0,7200	1.150	,00
13/10/2004	0,7400	0,00%	0,7400	0,7400	0,7100	580	,00
12/10/2004	0,7400	0,00%	0,7400	0,7500	0,7200	1.850	,00
11/10/2004	0,7400	-1,33%	0,7500	0,7500	0,7200	980	,00
08/10/2004	0,7500	1,35%	0,7400	0,7500	0,7100	1.240	,00
07/10/2004	0,7400	1,37%	0,7300	0,7500	0,7100	3.210	,00
06/10/2004	0,7300	-2,67%	0,7200	0,7300	0,7100	1.150	,00
05/10/2004	0,7500	-1,32%	0,7500	0,7600	0,7200	700	,00
04/10/2004	0,7600	2,70%	0,7400	0,7600	0,7100	6.480	,00
01/10/2004	0,7400	-2,63%	0,7600	0,7800	0,7100	3.280	,00
30/9/2004	0,7600	-1,30%	0,7700	0,7700	0,7200	1.890	,00
29/9/2004	0,7700	-2,53%	0,8000	0,8000	0,7400	980	,00
28/9/2004	0,7900	0,00%	0,7900	0,8000	0,7500	1.670	,00
27/9/2004	0,7900	-1,25%	0,8000	0,8000	0,7600	290	,00
24/9/2004	0,8000	-3,61%	0,8200	0,8200	0,8000	540	,00
23/9/2004	0,8300	-3,49%	0,8600	0,8600	0,8200	680	,00
22/9/2004	0,8600	2,38%	0,8400	0,8600	0,8000	3.140	,00
21/9/2004	0,8400	-1,18%	0,8500	0,8500	0,8100	1.250	,00
20/9/2004	0,8500	1,19%	0,8500	0,8500	0,8200	170	,00
17/9/2004	0,8400	0,00%	0,8400	0,8400	0,8200	690	,00
16/9/2004	0,8400	0,00%	0,8400	0,8600	0,8200	660	,00
15/9/2004	0,8400	-1,18%	0,8600	0,8700	0,8400	270	,00
14/9/2004	0,8500	0,00%	0,8500	0,8500	0,8300	690	,00
13/9/2004	0,8500	0,00%	0,8500	0,8500	0,8300	270	,00
10/9/2004	0,8500	0,00%	0,8500	0,8500	0,8200	1.590	,00
09/9/2004	0,8500	0,00%	0,9000	0,9000	0,8200	1.170	,00
08/9/2004	0,8500	1,19%	0,8400	0,8500	0,8400	250	,00
07/9/2004	0,8400	-2,33%	0,8600	0,8600	0,8000	410	,00
06/9/2004	0,8600	-1,15%	0,8700	0,8700	0,8300	1.290	,00
03/9/2004	0,8700	-2,25%	0,9000	0,9000	0,8400	2.820	,00
02/9/2004	0,8900	0,00%	0,8900	0,9000	0,8300	850	,00
01/9/2004	0,8900	-1,11%	0,9000	0,9000	0,8500	680	,00
31/8/2004	0,9000	-2,17%	0,9200	0,9200	0,8800	300	,00
30/8/2004	0,9200	2,22%	0,9000	0,9200	0,8600	1.860	,00
27/8/2004	0,9000	1,12%	0,8900	0,9000	0,8600	4.000	,00
26/8/2004	0,8900	4,71%	0,8500	0,8900	0,8200	2.640	,00
25/8/2004	0,8500	-1,16%	0,8600	0,8600	0,8300	690	,00
24/8/2004	0,8600	4,88%	0,8200	0,8600	0,8100	6.130	,00
23/8/2004	0,8200	-8,89%	0,8600	0,8900	0,8100	10.980	,00
20/8/2004	0,9000	0,00%	0,8800	0,9000	0,8100	6.720	,00
19/8/2004	0,9000	-2,17%	0,9000	0,9000	0,8700	1.650	,00
18/8/2004	0,9200	0,00%	0,9200	0,9200	0,8200	3.920	,00
17/8/2004	0,9200	-2,13%	0,9400	0,9600	0,9000	540	,00
16/8/2004	0,9400	-10,48%	1,0500	1,0500	0,9300	9.140	,00
12/8/2004	1,0500	2,94%	1,0300	1,0500	0,9900	1.430	,00
11/8/2004	1,0200	2,00%	1,0000	1,0300	0,9600	4.500	,00
10/8/2004	1,0000	5,26%	0,9500	1,0000	0,9500	3.725	,00
09/8/2004	0,9500	0,00%	0,9500	0,9500	0,9000	270	,00
06/8/2004	0,9500	1,06%	0,9400	0,9500	0,8900	750	,00
05/8/2004	0,9400	1,08%	0,9400	0,9500	0,9100	8.340	,00
04/8/2004	0,9300	3,33%	0,8900	0,9300	0,8400	13.580	,00
03/8/2004	0,9000	-1,10%	0,9100	0,9100	0,8500	1.570	,00
02/8/2004	0,9100	-3,19%	0,9400	0,9400	0,8500	4.860	,00
30/7/2004	0,9400	1,08%	0,9400	0,9500	0,9100	1.320	,00
29/7/2004	0,9300	1,09%	0,9200	0,9500	0,9000	2.670	,00
28/7/2004	0,9200	3,37%	0,9000	0,9200	0,8700	7.740	,00
27/7/2004	0,8900	3,49%	0,8600	0,9000	0,8600	4.470	,00
26/7/2004	0,8600	2,38%	0,8400	0,8800	0,8200	900	,00
23/7/2004	0,8400	0,00%	0,8700	0,8700	0,8400	250	,00
22/7/2004	0,8400	-4,55%	0,8100	0,8800	0,8100	470	,00
21/7/2004	0,8800	2,33%	0,8600	0,8900	0,8600	80	,00
20/7/2004	0,8600	2,38%	0,8000	0,8700	0,7900	3.020	,00
19/7/2004	0,8400	-4,55%	0,8300	0,8400	0,8300	150	,00
16/7/2004	0,8800	-2,22%	0,8500	0,8800	0,8400	1.190	,00
15/7/2004	0,9000	7,14%	0,8400	0,9000	0,8200	420	,00
14/7/2004	0,8400	0,00%	0,8400	0,8400	0,8000	280	,00
13/7/2004	0,8400	0,00%	0,8400	0,8600	0,8300	550	,00
12/7/2004	0,8400	-3,45%	0,8800	0,8900	0,8400	850	,00
09/7/2004	0,8700	2,35%	0,8500	0,8700	0,8200	120	,00
08/7/2004	0,8500	0,00%	0,8500	0,8500	0,8100	1.600	,00
07/7/2004	0,8500	-2,30%	0,8900	0,8900	0,8100	2.800	,00
06/7/2004	0,8700	0,00%	0,8700	0,8700	0,8100	360	,00
05/7/2004	0,8700	0,00%	0,8700	0,8800	0,8200	220	,00
02/7/2004	0,8700	2,35%	0,8500	0,8800	0,8300	900	,00
01/7/2004	0,8500	4,94%	0,8700	0,8900	0,8300	1.650	,00
30/6/2004	0,8100	-10,00%	0,9000	0,9000	0,8100	1.300	,00
29/6/2004	0,9000	0,00%	0,9300	0,9400	0,8600	560	,00
28/6/2004	0,9000	-2,17%	0,9200	0,9200	0,8800	5.270	,00
25/6/2004	0,9200	-1,08%	0,9300	0,9300	0,8800	320	,00
24/6/2004	0,9300	1,09%	0,9200	0,9500	0,8200	8.690	,00
23/6/2004	0,9200	-2,13%	0,9400	0,9400	0,8500	3.640	,00
22/6/2004	0,9400	0,00%	0,9400	0,9400	0,8800	1.310	,00
21/6/2004	0,9400	-5,05%	0,9900	1,0100	0,9100	3.130	,00
18/6/2004	0,9900	8,79%	0,9100	0,9900	0,9000	1.740	,00
17/6/2004	0,9100	-3,19%	0,9400	0,9400	0,9000	350	,00
16/6/2004	0,9400	-7,84%	1,0200	1,0300	0,9200	12.080	,00
15/6/2004	1,0200	-1,92%	1,0400	1,0400	0,9700	560	,00
14/6/2004	1,0400	-1,89%	0,9600	1,0600	0,9600	1.720	,00
11/6/2004	1,0600	-0,93%	1,0500	1,0600	1,0500	60	,00
10/6/2004	1,0700	0,00%	1,0700	1,0700	1,0200	520	,00
09/6/2004	1,0700	3,88%	1,0600	1,0700	1,0000	1.560	,00
08/6/2004	1,0300	1,98%	1,0100	1,0300	0,9700	570	,00
07/6/2004	1,0100	-3,81%	1,0700	1,0800	0,9700	2.970	,00
04/6/2004	1,0500	0,96%	1,0400	1,0600	1,0100	330	,00
03/6/2004	1,0400	-0,95%	1,0500	1,0500	1,0200	610	,00
02/6/2004	1,0500	8,25%	1,0300	1,0600	1,0000	9.310	,00
01/6/2004	0,9700	5,43%	0,9200	0,9800	0,9200	9.720	,00
28/5/2004	0,9200	-1,08%	0,9300	0,9600	0,9000	1.730	,00
27/5/2004	0,9300	-2,11%	0,9100	0,9300	0,8700	10.390	,00
26/5/2004	0,9500	-3,06%	0,9900	0,9900	0,9300	2.810	,00
25/5/2004	0,9800	0,00%	0,9800	0,9800	0,9500	1.160	,00
24/5/2004	0,9800	2,08%	0,9800	0,9800	0,9100	1.250	,00
21/5/2004	0,9600	0,00%	0,9700	0,9700	0,9400	1.170	,00
20/5/2004	0,9600	4,35%	0,9200	0,9600	0,9000	5.220	,00
19/5/2004	0,9200	0,00%	0,9200	0,9300	0,9000	5.430	,00
18/5/2004	0,9200	-12,38%	1,0500	1,0500	0,8900	25.910	,00
17/5/2004	1,0500	-4,55%	1,0500	1,0800	1,0000	11.580	,00
14/5/2004	1,1000	-2,65%	1,1300	1,1300	1,0700	1.320	,00
13/5/2004	1,1300	-0,88%	1,0900	1,1400	1,0800	5.970	,00
12/5/2004	1,1400	-0,87%	1,0900	1,1500	1,0800	1.720	,00
11/5/2004	1,1500	0,00%	1,1500	1,1500	1,0800	810	,00
10/5/2004	1,1500	0,00%	1,1500	1,1500	1,0800	390	,00
07/5/2004	1,1500	1,77%	1,1300	1,1500	1,1000	650	,00
06/5/2004	1,1300	0,00%	1,1300	1,1400	1,1000	860	,00
05/5/2004	1,1300	0,00%	1,1500	1,1500	1,0600	1.790	,00
04/5/2004	1,1300	0,00%	1,1300	1,1400	1,1000	3.060	,00
03/5/2004	1,1300	0,00%	1,1500	1,1500	1,1000	320	,00
30/4/2004	1,1300	0,00%	1,1300	1,1600	1,1100	1.930	,00
29/4/2004	1,1300	-4,24%	1,1400	1,1500	1,1300	300	,00
28/4/2004	1,1800	4,42%	1,1300	1,1800	1,1100	2.460	,00
27/4/2004	1,1300	-3,42%	1,1700	1,2000	1,1200	1.490	,00
26/4/2004	1,1700	-0,85%	1,2300	1,2300	1,1400	6.710	,00
23/4/2004	1,1800	0,00%	1,1800	1,2400	1,1800	2.010	,00
22/4/2004	1,1800	-3,28%	1,1800	1,2200	1,0900	3.210	,00
21/4/2004	1,2200	0,00%	1,2200	1,2200	1,2000	300	,00
20/4/2004	1,2200	1,67%	1,2200	1,2300	1,1800	680	,00
19/4/2004	1,2000	3,45%	1,1200	1,2000	1,1200	1.230	,00
16/4/2004	1,1600	0,00%	1,1600	1,1900	1,1600	8.510	,00
15/4/2004	1,1600	-0,85%	1,1900	1,1900	1,1300	6.650	,00
14/4/2004	1,1700	0,00%	1,1700	1,1800	1,1300	2.710	,00
13/4/2004	1,1700	0,00%	1,1700	1,1900	1,1500	3.000	,00
08/4/2004	1,1700	1,74%	1,1500	1,1900	1,1300	8.210	,00
07/4/2004	1,1500	-7,26%	1,2400	1,2400	1,1200	18.070	,00
06/4/2004	1,2400	0,00%	1,2400	1,2500	1,2400	350	,00
05/4/2004	1,2400	0,81%	1,2900	1,2900	1,2000	300	,00
02/4/2004	1,2300	-0,81%	1,2400	1,2600	1,2000	8.840	,00
01/4/2004	1,2400	-1,59%	1,2100	1,2400	1,2000	2.410	,00
31/3/2004	1,2600	0,00%	1,2300	1,2700	1,2100	2.010	,00
30/3/2004	1,2600	0,00%	1,2600	1,2700	1,2300	2.200	,00
29/3/2004	1,2600	2,44%	1,2600	1,2900	1,2100	3.110	,00
26/3/2004	1,2300	4,24%	1,2300	1,2300	1,2000	1.320	,00
24/3/2004	1,1800	-4,84%	1,1300	1,2400	1,1300	4.710	,00
23/3/2004	1,2400	4,20%	1,2100	1,2500	1,1400	24.030	,00
22/3/2004	1,1900	-16,20%	1,3900	1,4000	1,1700	21.320	,00
19/3/2004	1,4200	-5,33%	1,5000	1,5100	1,4200	240	,00
18/3/2004	1,5000	-3,23%	1,5800	1,5800	1,4700	2.680	,00
17/3/2004	1,5500	-2,52%	1,5900	1,5900	1,5100	850	,00
16/3/2004	1,5900	1,27%	1,4500	1,6000	1,4500	10.650	,00
15/3/2004	1,5700	-1,88%	1,5600	1,5700	1,5000	1.330	,00
12/3/2004	1,6000	-1,23%	1,6200	1,6400	1,5700	1.190	,00
11/3/2004	1,6200	-3,57%	1,6800	1,6800	1,5900	220	,00
10/3/2004	1,6800	0,00%	1,6800	1,6800	1,6200	610	,00
09/3/2004	1,6800	-2,33%	1,6900	1,7000	1,6300	800	,00
08/3/2004	1,7200	5,52%	1,7400	1,7400	1,6400	3.170	,00
05/3/2004	1,6300	-0,61%	1,6400	1,6800	1,6000	18.620	,00
04/3/2004	1,6400	6,49%	1,5900	1,6500	1,5000	1.960	,00
03/3/2004	1,5400	-0,65%	1,5500	1,5500	1,5300	740	,00
02/3/2004	1,5500	0,00%	1,5200	1,5500	1,5000	1.470	,00
01/3/2004	1,5500	0,00%	1,5700	1,5700	1,5100	1.200	,00
27/2/2004	1,5500	0,65%	1,5000	1,5600	1,5000	1.270	,00
26/2/2004	1,5400	0,00%	1,5400	1,5400	1,5000	3.880	,00
25/2/2004	1,5400	0,00%	1,5400	1,5400	1,5100	1.600	,00
24/2/2004	1,5400	-3,14%	1,5700	1,5800	1,5300	1.990	,00
20/2/2004	1,5900	0,00%	1,5800	1,5900	1,5500	1.230	,00
19/2/2004	1,5900	-0,62%	1,5800	1,6000	1,5500	1.470	,00
18/2/2004	1,6000	-1,23%	1,6200	1,6200	1,5500	3.220	,00
17/2/2004	1,6200	-1,22%	1,6400	1,7000	1,5900	2.600	,00
16/2/2004	1,6400	-2,38%	1,6800	1,6900	1,6200	4.030	,00
13/2/2004	1,6800	-0,59%	1,6800	1,6900	1,6400	1.810	,00
12/2/2004	1,6900	2,42%	1,6200	1,6900	1,6200	8.050	,00
11/2/2004	1,6500	0,00%	1,6600	1,7000	1,6100	5.740	,00
10/2/2004	1,6500	0,00%	1,6400	1,6500	1,5900	2.220	,00
09/2/2004	1,6500	-1,20%	1,5900	1,6500	1,5900	5.580	,00
06/2/2004	1,6700	-1,18%	1,6800	1,7300	1,6400	3.030	,00
05/2/2004	1,6900	0,60%	1,6900	1,6900	1,6000	1.360	,00
04/2/2004	1,6800	-2,89%	1,6200	1,7500	1,6000	3.260	,00
03/2/2004	1,7300	10,19%	1,5600	1,7500	1,5000	20.130	,00
02/2/2004	1,5700	0,64%	1,5600	1,5900	1,5600	5.020	,00
30/1/2004	1,5600	-1,27%	1,5400	1,6200	1,5000	9.270	,00
29/1/2004	1,5800	-6,51%	1,5300	1,6000	1,5100	20.130	,00
28/1/2004	1,6900	-2,31%	1,6700	1,8200	1,6300	6.362	,00
27/1/2004	1,7300	1,76%	1,7000	1,7400	1,6400	1.257	,00
26/1/2004	1,7000	-8,11%	1,8200	1,8200	1,6900	2.746	,00
23/1/2004	1,8500	0,00%	1,8400	1,8600	1,7700	2.997	,00
22/1/2004	1,8500	-1,60%	1,8800	1,8800	1,8000	3.701	,00
21/1/2004	1,8800	-0,53%	1,8500	1,8900	1,8200	1.991	,00
20/1/2004	1,8900	0,00%	1,8700	1,8900	1,8300	2.695	,00
19/1/2004	1,8900	0,00%	1,8700	1,9000	1,8600	211	,00
16/1/2004	1,8900	0,00%	1,9100	1,9100	1,8200	1.539	,00
15/1/2004	1,8900	1,07%	1,8700	1,8900	1,8300	1.478	,00
14/1/2004	1,8700	1,63%	1,8400	1,8900	1,8000	2.263	,00
13/1/2004	1,8400	-3,66%	1,9100	1,9400	1,8400	4.526	,00
12/1/2004	1,9100	-0,52%	1,9000	1,9100	1,8400	1.921	,00
09/1/2004	1,9200	-0,52%	1,8300	1,9300	1,8300	2.353	,00
08/1/2004	1,9300	-1,53%	1,9500	1,9700	1,8600	1.508	,00
07/1/2004	1,9600	1,55%	1,9400	1,9900	1,8000	5.321	,00
05/1/2004	1,9300	1,05%	1,9300	1,9400	1,8700	2.132	,00
02/1/2004	1,9100	5,52%	1,8400	1,9100	1,7700	4.788	,00
31/12/2003	1,8100	1,12%	1,8000	1,8100	1,7300	5.351	,00
30/12/2003	1,7900	2,87%	1,7400	1,7900	1,7400	1.297	,00
29/12/2003	1,7400	-1,14%	1,7600	1,7600	1,7000	2.213	,00
24/12/2003	1,7600	1,15%	1,7600	1,7800	1,7000	2.776	,00
23/12/2003	1,7400	-3,33%	1,7700	1,7900	1,7000	985	,00
22/12/2003	1,8000	2,27%	1,7500	1,8100	1,7500	5.572	,00
19/12/2003	1,7600	5,39%	1,6900	1,7600	1,6700	10.542	,00
18/12/2003	1,6700	-0,60%	1,6400	1,6700	1,6000	3.007	,00
17/12/2003	1,6800	-1,75%	1,6800	1,6800	1,6000	3.490	,00
16/12/2003	1,7100	-2,29%	1,7100	1,7300	1,6200	3.691	,00
15/12/2003	1,7500	-0,57%	1,7300	1,7500	1,7300	915	,00
12/12/2003	1,7600	-0,56%	1,7400	1,7600	1,6900	613	,00
11/12/2003	1,7700	0,00%	1,7700	1,7700	1,6900	1.307	,00
10/12/2003	1,7700	0,00%	1,7700	1,7700	1,7200	694	,00
09/12/2003	1,7700	-1,12%	1,8000	1,8000	1,7300	1.508	,00
08/12/2003	1,7900	1,13%	1,7500	1,7900	1,7200	2.122	,00
05/12/2003	1,7700	-0,56%	1,8000	1,8200	1,7500	6.518	,00
04/12/2003	1,7800	0,00%	1,7800	1,8100	1,7500	4.355	,00
03/12/2003	1,7800	-1,11%	1,8000	1,8000	1,7300	6.488	,00
02/12/2003	1,8000	1,69%	1,7700	1,8000	1,7600	5.250	,00
01/12/2003	1,7700	0,00%	1,7800	1,7800	1,7700	291	,00
28/11/2003	1,7700	-2,21%	1,7900	1,8000	1,7700	140	,00
27/11/2003	1,8100	-1,09%	1,8100	1,8200	1,8100	804	,00
26/11/2003	1,8300	1,10%	1,7900	1,8300	1,7900	1.438	,00
25/11/2003	1,8100	1,12%	1,7800	1,8100	1,7800	2.011	,00
24/11/2003	1,7900	0,00%	1,7900	1,7900	1,7500	2.263	,00
21/11/2003	1,7900	0,00%	1,7800	1,7900	1,7100	301	,00
20/11/2003	1,7900	0,00%	1,7600	1,7900	1,7200	2.152	,00
19/11/2003	1,7900	-1,65%	1,7500	1,7900	1,7200	1.418	,00
18/11/2003	1,8200	0,00%	1,7800	1,8200	1,7500	1.669	,00
17/11/2003	1,8200	-4,21%	1,8700	1,8900	1,7700	2.243	,00
14/11/2003	1,9000	2,70%	1,9100	1,9100	1,8000	4.405	,00
13/11/2003	1,8500	-3,14%	1,9200	1,9400	1,8500	1.689	,00
12/11/2003	1,9100	-1,04%	1,9300	1,9300	1,9000	251	,00
11/11/2003	1,9300	1,05%	1,8900	1,9300	1,8700	4.717	,00
10/11/2003	1,9100	-1,55%	1,9300	1,9400	1,8900	2.434	,00
07/11/2003	1,9400	-1,02%	1,9300	1,9600	1,8900	975	,00
06/11/2003	1,9600	-1,01%	1,9900	1,9900	1,9000	824	,00
05/11/2003	1,9800	1,02%	1,9900	1,9900	1,9500	4.234	,00
04/11/2003	1,9600	1,03%	1,9100	1,9700	1,9100	1.448	,00
03/11/2003	1,9400	1,04%	1,9300	1,9600	1,9100	3.782	,00
31/10/2003	1,9200	0,52%	1,9300	1,9300	1,9000	301	,00
30/10/2003	1,9100	-1,04%	1,8900	1,9100	1,8600	1.186	,00
29/10/2003	1,9300	0,00%	1,9000	1,9300	1,9000	412	,00
27/10/2003	1,9300	0,52%	1,9300	1,9300	1,8600	6.206	,00
24/10/2003	1,9200	-1,03%	1,9400	1,9400	1,8900	714	,00
23/10/2003	1,9400	1,57%	1,8900	1,9400	1,8400	3.923	,00
22/10/2003	1,9100	-1,55%	1,9400	1,9400	1,8700	7.735	,00
21/10/2003	1,9400	1,57%	1,9100	1,9500	1,9100	2.162	,00
20/10/2003	1,9100	-1,55%	1,9500	1,9500	1,9100	1.619	,00
17/10/2003	1,9400	-0,51%	1,9500	1,9500	1,8900	1.921	,00
16/10/2003	1,9500	0,00%	1,9400	1,9500	1,9000	4.848	,00
15/10/2003	1,9500	1,56%	1,8400	1,9500	1,8400	1.438	,00
14/10/2003	1,9200	-2,54%	1,9700	1,9700	1,9200	4.848	,00
13/10/2003	1,9700	0,51%	1,9600	2,0200	1,8900	10.300	,00
10/10/2003	1,9600	-0,51%	1,8900	1,9700	1,8900	1.669	,00
09/10/2003	1,9700	0,51%	1,9600	1,9700	1,8800	7.343	,00
08/10/2003	1,9600	-1,01%	1,9800	1,9900	1,9200	1.659	,00
07/10/2003	1,9800	-1,00%	1,9900	1,9900	1,8700	1.418	,00
06/10/2003	2,0000	2,04%	1,9900	2,0000	1,9300	3.218	,00
03/10/2003	1,9600	3,70%	1,8000	1,9600	1,7900	8.369	,00
02/10/2003	1,8900	6,18%	1,7900	1,8900	1,7300	5.361	,00
01/10/2003	1,7800	2,89%	1,7300	1,8100	1,7100	4.315	,00
30/9/2003	1,7300	0,58%	1,7200	1,7400	1,6800	5.019	,00
29/9/2003	1,7200	-2,27%	1,7300	1,8000	1,6700	15.994	,00
26/9/2003	1,7600	0,00%	1,7300	1,7600	1,6700	4.124	,00
25/9/2003	1,7600	-3,83%	1,6900	1,8300	1,6900	10.028	,00
24/9/2003	1,8300	0,55%	1,8700	1,8700	1,7200	935	,00
23/9/2003	1,8200	0,00%	1,7900	1,8200	1,7900	402	,00
22/9/2003	1,8200	-5,21%	1,8800	1,9200	1,7800	3.249	,00
19/9/2003	1,9200	1,59%	1,8900	1,9200	1,8700	935	,00
18/9/2003	1,8900	-1,05%	1,9500	1,9500	1,8600	1.911	,00
17/9/2003	1,9100	3,24%	1,8900	1,9500	1,8500	1.810	,00
16/9/2003	1,8500	-4,64%	1,8900	1,8900	1,8100	1.689	,00
15/9/2003	1,9400	-1,02%	1,9600	1,9800	1,8900	3.661	,00
12/9/2003	1,9600	2,08%	1,9300	1,9600	1,8900	1.810	,00
11/9/2003	1,9200	1,59%	1,9000	1,9400	1,8700	1.559	,00
10/9/2003	1,8900	-0,53%	1,8900	1,8900	1,6900	4.124	,00
09/9/2003	1,9000	-1,55%	1,9500	1,9500	1,8000	3.057	,00
08/9/2003	1,9300	-4,46%	2,0700	2,0700	1,8200	4.939	,00
05/9/2003	2,0200	2,54%	2,0200	2,0200	1,9000	2.967	,00
04/9/2003	1,9700	-3,43%	2,1000	2,1000	1,9600	3.560	,00
03/9/2003	2,0400	0,00%	2,0700	2,0700	1,9700	3.611	,00
02/9/2003	2,0400	-7,27%	2,2400	2,2400	2,0200	5.623	,00
01/9/2003	2,2000	-3,93%	2,2900	2,2900	2,0400	3.802	,00
29/8/2003	2,2900	0,00%	2,2900	2,2900	2,1900	4.798	,00
28/8/2003	2,2900	-0,87%	2,2900	2,3600	2,2900	12.805	,00
27/8/2003	2,3100	-0,43%	2,3400	2,3400	2,2700	4.617	,00
26/8/2003	2,3200	-2,11%	2,3700	2,3700	2,2600	14.364	,00
25/8/2003	2,3700	-0,84%	2,3900	2,3900	2,3100	11.145	,00
22/8/2003	2,3900	0,00%	2,4200	2,4200	2,3200	5.854	,00
21/8/2003	2,3900	3,46%	2,3100	2,3900	2,2900	20.037	,00
20/8/2003	2,3100	-0,43%	2,2400	2,3200	2,2400	2.997	,00
19/8/2003	2,3200	0,00%	2,3200	2,4700	2,2700	13.237	,00
18/8/2003	2,3200	2,20%	2,2700	2,3200	2,2500	15.876	,00
14/8/2003	2,2700	0,00%	2,1900	2,2700	2,1900	4.979	,00
13/8/2003	2,2700	0,00%	2,2700	2,2900	2,2500	1.166	,00
12/8/2003	2,2700	0,00%	2,2600	2,2700	2,2200	1.207	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%