Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,4000 €

-0,1400 (-1,86%)

Άνοιγμα 7,6000
Υψηλό 7,7000
Χαμηλό 7,4000

Όγκος 6.258
Τζίρος 47.121 €
Πράξεις 62

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/5/2004	3,1200	1,30%	3,0800	3,1200	3,0800	875	2.715,00
06/5/2004	3,0800	-2,53%	3,1200	3,1600	3,0800	2.675	8.303,60
05/5/2004	3,1600	1,28%	3,0800	3,1600	3,0800	4.013	12.424,50
04/5/2004	3,1200	0,00%	3,0400	3,1200	3,0400	865	2.634,00
03/5/2004	3,1200	9,86%	2,8400	3,1200	2,8400	1.923	5.597,10
30/4/2004	2,8400	-2,74%	2,9200	3,0000	2,8400	1.063	3.047,10
29/4/2004	2,9200	-2,67%	3,0000	3,0000	2,9200	2.985	8.782,40
28/4/2004	3,0000	-1,32%	3,0800	3,1200	3,0000	2.563	7.807,50
27/4/2004	3,0400	-2,56%	3,0000	3,1200	3,0000	870	2.640,20
26/4/2004	3,1200	1,30%	3,2000	3,2000	3,1200	2.050	6.476,00
23/4/2004	3,0800	0,00%	3,0800	3,1200	3,0800	2.125	6.575,00
22/4/2004	3,0800	4,05%	3,0000	3,0800	3,0000	3.350	10.263,00
21/4/2004	2,9600	1,37%	2,9200	2,9600	2,9200	4.983	14.707,00
20/4/2004	2,9200	8,96%	2,6800	2,9200	2,6800	5.015	14.300,00
19/4/2004	2,6800	0,00%	2,6400	2,6800	2,6400	350	934,00
16/4/2004	2,6800	0,00%	2,8000	2,8000	2,6800	665	1.841,20
15/4/2004	2,6800	1,52%	2,6400	2,6800	2,6400	1.205	3.218,00
14/4/2004	2,6400	-5,71%	2,6400	2,6800	2,6400	675	1.792,00
13/4/2004	2,8000	4,48%	2,7600	2,8000	2,7600	1.388	3.879,50
08/4/2004	2,6800	6,35%	2,5200	2,6800	2,5200	1.275	3.373,00
07/4/2004	2,5200	-5,97%	2,6000	2,6000	2,5200	978	2.511,50
06/4/2004	2,6800	-2,90%	2,8000	2,8000	2,6800	3.800	10.294,00
05/4/2004	2,7600	6,15%	2,8800	2,8800	2,6800	2.888	7.937,50
02/4/2004	2,6000	-2,99%	2,5600	2,6800	2,5600	4.358	11.493,10
01/4/2004	2,6800	4,69%	2,6000	2,6800	2,6000	6.645	17.678,60
31/3/2004	2,5600	6,67%	2,4000	2,5600	2,4000	4.408	11.094,30
30/3/2004	2,4000	9,09%	2,4000	2,4000	2,3600	4.553	10.903,50
29/3/2004	2,2000	3,77%	2,1200	2,2000	2,1200	1.350	2.942,00
26/3/2004	2,1200	10,42%	2,0000	2,1200	2,0000	8.085	16.539,60
24/3/2004	1,9200	-5,88%	2,1200	2,2000	1,9200	20.363	40.689,50
23/3/2004	2,0400	-7,27%	1,9600	2,1200	1,9600	17.005	34.180,20
22/3/2004	2,2000	-11,29%	2,6400	2,6400	2,2000	6.893	15.207,50
19/3/2004	2,4800	-11,43%	2,7200	2,7200	2,4800	1.565	4.024,40
18/3/2004	2,8000	-2,78%	2,8000	2,8000	2,8000	688	1.925,00
17/3/2004	2,8800	1,41%	3,0400	3,0400	2,8800	1.025	2.972,00
16/3/2004	2,8400	0,00%	2,8000	2,8400	2,8000	625	1.759,60
15/3/2004	2,8400	-1,39%	2,6000	2,8800	2,6000	880	2.478,50
12/3/2004	2,8800	0,00%	3,1200	3,1200	2,8800	858	2.526,40
11/3/2004	2,8800	-2,70%	2,8800	2,8800	2,8800	1.513	4.356,00
10/3/2004	2,9600	-5,13%	3,2000	3,2000	2,9600	2.425	7.604,00
09/3/2004	3,1200	2,63%	2,9600	3,1200	2,9600	1.700	5.284,00
08/3/2004	3,0400	0,00%	3,0400	3,0400	3,0400	588	1.786,00
05/3/2004	3,0400	-2,56%	3,2000	3,2000	3,0400	1.588	4.882,00
04/3/2004	3,1200	5,41%	3,0400	3,1200	3,0400	1.753	5.359,80
03/3/2004	2,9600	-6,33%	3,1200	3,1200	2,9600	1.718	5.116,60
02/3/2004	3,1600	2,60%	3,2000	3,2000	3,1600	3.410	10.875,10
01/3/2004	3,0800	10,00%	2,8800	3,0800	2,8800	4.008	11.957,50
27/2/2004	2,8000	0,00%	2,8000	2,8000	2,8000	4.353	12.187,00
26/2/2004	2,8000	0,00%	2,8000	2,8000	2,8000	908	2.541,00
25/2/2004	2,8000	0,00%	2,8000	2,8000	2,8000	2.930	8.204,00
24/2/2004	2,8000	0,00%	2,8000	2,8000	2,8000	1.213	3.395,00
20/2/2004	2,8000	4,48%	2,7200	2,8000	2,7200	1.700	4.704,00
19/2/2004	2,6800	-2,90%	2,7600	2,7600	2,6800	1.600	4.376,00
18/2/2004	2,7600	-2,82%	2,8800	2,8800	2,7600	2.175	6.108,40
17/2/2004	2,8400	-1,39%	3,0400	3,0400	2,8400	1.940	5.622,60
16/2/2004	2,8800	0,00%	2,9600	2,9600	2,8800	900	2.624,00
13/2/2004	2,8800	0,00%	2,8800	2,8800	2,8800	588	1.692,00
12/2/2004	2,8800	0,00%	2,8400	2,8800	2,8400	2.250	6.468,00
11/2/2004	2,8800	1,41%	2,7600	2,8800	2,7600	3.090	8.780,20
10/2/2004	2,8400	-1,39%	2,8000	2,8800	2,8000	1.248	,00
09/2/2004	2,8800	-2,70%	2,9600	2,9600	2,8800	1.425	4.156,40
06/2/2004	2,9600	-2,63%	2,7200	3,0400	2,7200	4.058	11.932,20
05/2/2004	3,0400	0,00%	3,1600	3,1600	3,0400	1.800	5.592,00
04/2/2004	3,0400	0,00%	3,1200	3,1200	3,0400	2.550	7.920,30
03/2/2004	3,0400	-2,56%	3,1200	3,1200	3,0000	1.383	4.189,50
02/2/2004	3,1200	-4,88%	3,3200	3,3200	3,1200	2.658	8.592,90
30/1/2004	3,2800	6,49%	3,1600	3,2800	3,1600	1.890	6.121,90
29/1/2004	3,0800	-1,28%	3,0000	3,0800	3,0000	2.528	7.664,60
28/1/2004	3,1200	-11,36%	3,4400	3,4400	3,1200	2.088	6.911,70
27/1/2004	3,5200	0,00%	3,5200	3,5600	3,5200	1.800	6.381,00
26/1/2004	3,5200	-3,30%	3,6000	3,6000	3,5200	750	2.676,00
23/1/2004	3,6400	0,00%	3,6000	3,6400	3,6000	760	2.764,40
22/1/2004	3,6400	1,11%	3,6400	3,7200	3,6400	3.210	11.755,50
21/1/2004	3,6000	5,88%	3,4000	3,6000	3,2800	16.495	56.086,40
20/1/2004	3,4000	1,19%	3,4000	3,4400	3,4000	2.513	8.562,10
19/1/2004	3,3600	5,00%	3,2000	3,3600	3,2000	3.410	11.332,50
16/1/2004	3,2000	1,27%	3,1200	3,2000	3,1200	910	2.892,20
15/1/2004	3,1600	-1,25%	3,2000	3,2000	3,1600	2.443	7.776,70
14/1/2004	3,2000	2,56%	3,2000	3,2000	3,1600	1.738	5.543,20
13/1/2004	3,1200	4,00%	3,0000	3,1200	3,0000	3.770	11.490,00
12/1/2004	3,0000	-1,32%	3,1200	3,1200	3,0000	1.358	4.119,80
09/1/2004	3,0400	-5,00%	3,0800	3,0800	3,0000	3.555	10.789,30
08/1/2004	3,2000	-4,76%	3,4000	3,4000	3,2000	1.748	5.807,50
07/1/2004	3,3600	2,44%	3,3200	3,3600	3,3200	1.593	5.321,60
05/1/2004	3,2800	6,49%	3,2000	3,2800	3,2000	3.873	12.491,30
02/1/2004	3,0800	8,45%	3,0800	3,0800	3,0400	3.330	10.249,60
31/12/2003	2,8400	-1,39%	2,9600	2,9600	2,8400	1.933	5.508,50
30/12/2003	2,8800	2,86%	2,9600	2,9600	2,8800	538	1.553,00
29/12/2003	2,8000	-4,11%	2,9200	2,9600	2,8000	213	607,50
24/12/2003	2,9200	0,00%	2,9200	2,9200	2,9200	1.163	3.394,50
23/12/2003	2,9200	-1,35%	3,0800	3,0800	2,8400	1.168	,00
22/12/2003	2,9600	0,00%	3,0400	3,0400	2,9600	725	2.176,00
19/12/2003	2,9600	7,25%	3,0000	3,0000	2,7600	2.003	,00
18/12/2003	2,7600	-1,43%	2,8800	2,8800	2,7600	463	1.320,00
17/12/2003	2,8000	-2,78%	2,8000	2,8000	2,7600	2.388	6.640,00
16/12/2003	2,8800	-7,69%	2,8800	2,9600	2,8800	3.938	11.352,00
15/12/2003	3,1200	-1,27%	3,3200	3,3200	3,0800	2.023	6.321,20
12/12/2003	3,1600	-3,66%	3,3600	3,3600	3,1600	3.738	11.881,00
11/12/2003	3,2800	-3,53%	3,4000	3,4000	3,2000	2.525	8.192,00
10/12/2003	3,4000	2,41%	3,5200	3,5200	3,4000	2.300	7.850,00
09/12/2003	3,3200	-4,60%	3,4000	3,4000	3,3200	1.425	4.779,50
08/12/2003	3,4800	2,35%	3,5200	3,6000	3,4800	1.803	6.422,80
05/12/2003	3,4000	-3,41%	3,5600	3,5600	3,4000	2.505	8.612,00
04/12/2003	3,5200	0,00%	3,5200	3,5200	3,5200	468	1.645,60
03/12/2003	3,5200	-2,22%	3,5200	3,5200	3,4400	1.500	5.222,00
02/12/2003	3,6000	1,12%	3,4400	3,6000	3,4400	4.695	16.804,60
01/12/2003	3,5600	2,30%	3,4800	3,5600	3,4800	860	3.044,20
28/11/2003	3,4800	-1,14%	3,4000	3,4800	3,4000	1.383	4.711,10
27/11/2003	3,5200	1,15%	3,5200	3,5600	3,5200	1.405	4.965,60
26/11/2003	3,4800	0,00%	3,5600	3,5600	3,4800	2.200	7.715,20
25/11/2003	3,4800	0,00%	3,4800	3,4800	3,4800	1.270	4.419,60
24/11/2003	3,4800	-2,25%	3,4800	3,4800	3,4800	510	1.774,80
21/11/2003	3,5600	-1,11%	3,6000	3,6000	3,5600	4.363	15.639,50
20/11/2003	3,6000	2,27%	3,5600	3,6000	3,5600	2.713	9.713,00
19/11/2003	3,5200	-2,22%	3,4800	3,5200	3,4800	2.695	9.425,60
18/11/2003	3,6000	0,00%	3,6800	3,6800	3,6000	2.993	10.823,00
17/11/2003	3,6000	-4,26%	3,6800	3,6800	3,6000	1.675	6.140,00
14/11/2003	3,7600	4,44%	3,6800	3,7600	3,6400	495	1.838,60
13/11/2003	3,6000	-5,26%	3,6800	3,9200	3,6000	7.025	26.320,00
12/11/2003	3,8000	1,06%	3,6400	3,8000	3,6400	985	3.686,60
11/11/2003	3,7600	-1,05%	3,8000	3,8000	3,7600	3.150	11.911,40
10/11/2003	3,8000	0,00%	3,6000	3,9200	3,6000	3.815	14.510,80
07/11/2003	3,8000	-3,06%	3,9200	3,9200	3,8000	388	1.482,50
06/11/2003	3,9200	1,03%	3,8800	3,9200	3,8800	480	1.877,40
05/11/2003	3,8800	4,30%	3,6400	3,8800	3,6000	2.130	7.786,00
04/11/2003	3,7200	-3,12%	3,9200	3,9200	3,7200	2.425	9.137,40
03/11/2003	3,8400	3,23%	3,7600	3,8800	3,7600	7.988	30.675,00
31/10/2003	3,7200	-2,11%	3,7200	3,7200	3,7200	850	3.162,00
30/10/2003	3,8000	-2,06%	3,7200	3,8000	3,7200	570	2.156,40
29/10/2003	3,8800	6,59%	3,7600	3,8800	3,7600	2.650	10.117,00
27/10/2003	3,6400	-1,09%	3,6800	3,6800	3,6400	913	3.329,50
24/10/2003	3,6800	-1,08%	3,6800	3,6800	3,6800	1.468	5.400,40
23/10/2003	3,7200	-4,12%	3,5200	3,8000	3,5200	2.325	8.386,50
22/10/2003	3,8800	-3,00%	3,9200	3,9200	3,8800	480	1.867,20
21/10/2003	4,0000	2,04%	4,0800	4,0800	4,0000	1.463	5.860,00
20/10/2003	3,9200	2,08%	3,8400	3,9200	3,8400	535	2.088,40
17/10/2003	3,8400	3,23%	3,8800	3,8800	3,8400	2.088	8.089,20
16/10/2003	3,7200	-7,00%	3,9200	3,9200	3,7200	1.563	5.825,00
15/10/2003	4,0000	1,01%	4,0000	4,0000	4,0000	1.873	7.490,00
14/10/2003	3,9600	0,00%	4,0000	4,0000	3,9600	1.873	7.485,10
13/10/2003	3,9600	-1,00%	4,0000	4,0000	3,9200	3.223	12.781,80
10/10/2003	4,0000	-5,66%	4,2400	4,2400	4,0000	2.358	9.579,80
09/10/2003	4,2400	-0,93%	4,4000	4,4000	4,2400	1.068	4.557,00
08/10/2003	4,2800	1,90%	4,2000	4,2800	4,2000	3.735	15.841,00
07/10/2003	4,2000	0,00%	4,3200	4,3200	4,2000	5.275	22.204,20
06/10/2003	4,2000	5,00%	4,1200	4,2000	4,1200	3.793	15.771,50
03/10/2003	4,0000	2,04%	3,9600	4,0000	3,9600	7.775	31.065,00
02/10/2003	3,9200	4,26%	3,8000	4,0400	3,8000	3.508	13.812,10
01/10/2003	3,7600	0,00%	3,9200	3,9200	3,7600	758	2.152,20
30/9/2003	3,7600	4,44%	3,7600	3,7600	3,7600	2.950	11.092,00
29/9/2003	3,6000	0,00%	3,6000	3,7600	3,6000	3.145	11.362,00
26/9/2003	3,6000	-11,76%	4,0000	4,0000	3,6000	13.908	52.015,50
25/9/2003	4,0800	-3,77%	3,9200	4,2000	3,9200	1.713	6.995,60
24/9/2003	4,2400	6,00%	4,2400	4,3600	4,2400	3.080	13.073,90
23/9/2003	4,0000	0,00%	4,0000	4,0000	4,0000	2.183	8.730,00
22/9/2003	4,0000	-3,85%	4,0000	4,0000	4,0000	1.650	6.600,00
19/9/2003	4,1600	1,96%	4,1200	4,1600	4,1200	643	2.657,10
18/9/2003	4,0800	-3,77%	4,1600	4,1600	4,0800	1.005	4.120,80
17/9/2003	4,2400	6,00%	4,2000	4,4000	4,2000	2.863	12.187,60
16/9/2003	4,0000	-9,09%	4,3600	4,3600	3,8800	6.830	26.740,40
15/9/2003	4,4000	-4,35%	4,5200	4,6000	4,4000	875	3.882,00
12/9/2003	4,6000	-2,54%	4,7200	4,7200	4,6000	300	1.386,00
11/9/2003	4,7200	4,42%	4,8000	4,8000	4,6400	3.998	18.874,80
10/9/2003	4,5200	-0,88%	4,0400	4,6400	4,0400	4.905	21.354,70
09/9/2003	4,5600	-5,00%	4,6000	4,6000	4,5600	3.183	14.581,20
08/9/2003	4,8000	-2,44%	4,9200	4,9200	4,8000	3.538	17.150,00
05/9/2003	4,9200	0,00%	5,0400	5,0400	4,9200	2.113	4.248,00
04/9/2003	4,9200	7,89%	4,9600	5,0000	4,9200	3.653	18.212,20
03/9/2003	4,5600	3,64%	4,8000	4,8000	4,5600	3.075	14.650,00
02/9/2003	4,4000	-12,00%	5,0400	5,0400	4,4000	4.930	23.497,00
01/9/2003	5,0000	-10,71%	5,4400	5,4400	5,0000	4.913	24.841,50
29/8/2003	5,6000	2,19%	5,6000	5,6000	5,6000	1.930	10.808,00
28/8/2003	5,4800	-2,14%	5,3200	5,6000	5,3200	1.695	9.409,00
27/8/2003	5,6000	-0,71%	5,6000	5,6800	5,6000	3.085	17.390,40
26/8/2003	5,6400	-3,42%	5,8400	5,8400	5,6400	4.130	19.238,00
25/8/2003	5,8400	-1,35%	5,9200	5,9200	5,8400	5.315	31.255,60
22/8/2003	5,9200	-0,67%	6,0000	6,0000	5,9200	7.013	41.527,00
21/8/2003	5,9600	0,68%	6,0000	6,0000	5,9600	5.203	31.085,30
20/8/2003	5,9200	2,78%	5,6000	5,9200	5,6000	10.035	58.726,00
19/8/2003	5,7600	-2,70%	6,0000	6,0000	5,6800	6.495	38.421,60
18/8/2003	5,9200	8,03%	6,1200	6,1200	5,9200	11.138	66.685,00
14/8/2003	5,4800	2,24%	5,4400	5,4800	5,4400	5.648	30.854,00
13/8/2003	5,3600	11,67%	4,8000	5,3600	4,8000	8.480	40.304,60
12/8/2003	4,8000	-7,69%	4,8800	4,9200	4,8000	10.545	51.160,50
11/8/2003	5,2000	0,00%	5,2000	5,2400	5,2000	7.283	37.989,30
08/8/2003	5,2000	-6,47%	5,5600	5,6400	5,2000	4.213	23.094,10
07/8/2003	5,5600	-4,79%	5,6000	5,8400	5,5600	9.333	52.808,90
06/8/2003	5,8400	0,00%	5,1600	5,8400	5,1600	16.428	93.420,00
05/8/2003	5,8400	-0,68%	6,0000	6,1600	5,8400	19.388	116.596,60
04/8/2003	5,8800	8,09%	5,7600	5,8800	5,7600	13.360	78.374,00
01/8/2003	5,4400	3,03%	5,4400	5,5200	5,4400	9.988	54.470,00
31/7/2003	5,2800	8,20%	5,0000	5,2800	5,0000	16.813	87.613,00
30/7/2003	4,8800	7,96%	4,5600	4,8800	4,5600	11.565	54.789,00
29/7/2003	4,5200	-1,74%	4,5200	4,5200	4,4400	5.158	23.132,10
28/7/2003	4,6000	-1,71%	4,6800	5,0000	4,6000	3.378	16.017,20
25/7/2003	4,6800	-4,10%	4,8800	4,8800	4,6400	7.870	31.188,20
24/7/2003	4,8800	-4,69%	5,0400	5,0800	4,8800	7.738	38.785,20
23/7/2003	5,1200	-1,54%	5,2000	5,2800	5,1200	10.228	41.206,00
22/7/2003	5,2000	-0,76%	5,3600	5,3600	5,2000	11.525	60.322,50
21/7/2003	5,2400	3,97%	5,4400	5,4400	5,2000	13.540	71.792,00
18/7/2003	5,0400	3,28%	4,8800	5,0400	4,8800	6.183	31.123,80
17/7/2003	4,8800	0,83%	4,8400	4,8800	4,8400	10.480	50.901,30
16/7/2003	4,8400	9,01%	4,6000	4,8400	4,6000	8.020	37.905,60
15/7/2003	4,4400	2,78%	4,4400	4,4400	4,4000	13.305	58.984,80
14/7/2003	4,3200	5,88%	4,1600	4,3200	4,1600	11.455	48.920,50
11/7/2003	4,0800	-0,97%	4,1200	4,1200	4,0800	6.273	25.731,10
10/7/2003	4,1200	4,04%	4,0800	4,1200	4,0800	9.513	38.881,00
09/7/2003	3,9600	-2,94%	4,0800	4,0800	3,9600	5.943	23.908,40
08/7/2003	4,0800	0,00%	4,1200	4,2000	4,0800	6.818	28.398,60
07/7/2003	4,0800	5,15%	4,1200	4,1200	4,0800	6.285	25.721,80
04/7/2003	3,8800	-1,02%	3,9200	3,9200	3,7600	2.120	8.182,80
03/7/2003	3,9200	-1,01%	4,0800	4,0800	3,9200	3.900	15.585,20
02/7/2003	3,9600	5,32%	3,9600	4,0000	3,9600	4.518	17.984,20
01/7/2003	3,7600	11,90%	3,7600	3,7600	3,7600	5.638	21.197,00
30/6/2003	3,3600	-11,58%	3,9600	3,9600	3,3600	8.135	31.105,30
27/6/2003	3,8000	-5,94%	4,2000	4,2000	3,8000	6.313	24.536,50
26/6/2003	4,0400	-0,98%	4,0800	4,0800	4,0400	4.515	18.270,20
25/6/2003	4,0800	0,99%	3,9600	4,1200	3,9600	7.705	31.546,80
24/6/2003	4,0400	2,02%	4,0800	4,0800	4,0000	8.678	34.881,40
23/6/2003	3,9600	7,61%	3,7200	3,9600	3,7200	3.455	13.522,00
20/6/2003	3,6800	-3,16%	3,8400	3,8400	3,6800	6.753	25.256,50
19/6/2003	3,8000	-11,21%	4,2400	4,2400	3,8000	7.925	31.215,00
18/6/2003	4,2800	2,88%	4,2800	4,3600	4,2800	14.185	61.270,20
17/6/2003	4,1600	8,33%	4,0800	4,1600	4,0800	20.355	83.741,90
13/6/2003	3,8400	2,13%	3,8400	3,8400	3,8400	11.340	43.545,60
12/6/2003	3,7600	0,00%	3,7200	3,7600	3,7200	8.213	30.700,50
11/6/2003	3,7600	2,17%	3,6800	3,7600	3,6800	8.913	33.206,10
10/6/2003	3,6800	0,00%	3,6000	3,6800	3,6000	9.150	33.364,00
09/6/2003	3,6800	1,10%	3,7600	3,7600	3,6800	3.738	13.949,00
06/6/2003	3,6400	7,06%	3,6000	3,6400	3,4800	5.985	21.462,40
05/6/2003	3,4000	-5,56%	3,6000	3,6000	3,4000	9.270	32.156,50
04/6/2003	3,6000	0,00%	3,6800	3,6800	3,6000	6.203	22.586,20
03/6/2003	3,6000	-1,10%	3,6800	3,6800	3,6000	1.435	5.178,40
02/6/2003	3,6400	-1,09%	3,7200	3,7200	3,4800	1.733	6.340,70
30/5/2003	3,6800	2,22%	3,6800	3,8000	3,6800	5.413	20.288,00
29/5/2003	3,6000	0,00%	3,6000	3,6400	3,6000	5.008	18.177,00
28/5/2003	3,6000	7,14%	3,6800	3,6800	3,6000	1.675	6.144,00
27/5/2003	3,3600	-2,33%	3,2800	3,3600	3,2800	3.180	10.518,80
26/5/2003	3,4400	-6,52%	3,6000	3,6000	3,4400	5.055	17.457,40
23/5/2003	3,6800	-1,08%	3,7200	3,7200	3,6000	735	2.701,00
22/5/2003	3,7200	0,00%	3,7200	3,7200	3,7200	2.300	8.556,00
21/5/2003	3,7200	-2,11%	3,6800	3,7200	3,6800	2.408	8.896,60
20/5/2003	3,8000	0,00%	3,8000	3,8000	3,8000	2.375	9.025,00
19/5/2003	3,8000	-3,06%	3,9200	3,9200	3,8000	2.638	,00
16/5/2003	3,9200	4,26%	3,9200	4,0000	3,9200	9.665	38.113,20
15/5/2003	3,7600	-6,00%	4,0000	4,0000	3,7200	4.923	19.051,60
14/5/2003	4,0000	0,00%	4,3600	4,3600	4,0000	9.913	41.349,00
13/5/2003	4,0000	11,11%	4,0000	4,0000	4,0000	25.018	100.070,00
12/5/2003	3,6000	11,11%	3,6000	3,6000	3,6000	5.105	18.378,00
09/5/2003	3,2400	-2,41%	3,4000	3,4800	3,2400	2.450	8.054,00
08/5/2003	3,3200	-7,78%	3,6000	3,6000	3,3200	4.983	17.089,90
07/5/2003	3,6000	-4,26%	3,6000	3,6400	3,6000	7.263	26.310,50
06/5/2003	3,7600	-6,00%	3,8800	3,8800	3,7600	4.630	17.682,20
05/5/2003	4,0000	6,38%	4,0800	4,0800	4,0000	5.975	24.020,00
02/5/2003	3,7600	3,30%	3,6800	3,7600	3,6800	3.345	12.469,60
30/4/2003	3,6400	-2,15%	3,7200	3,7200	3,6400	8.258	30.407,30
29/4/2003	3,7200	6,90%	3,5600	3,7200	3,5600	3.225	11.901,00
24/4/2003	3,4800	0,00%	3,4000	3,4800	3,4000	5.475	18.985,00
23/4/2003	3,4800	-2,25%	3,5600	3,8000	3,4800	4.873	17.950,60
22/4/2003	3,5600	8,54%	3,3200	3,5600	3,3200	4.778	16.624,70
17/4/2003	3,2800	-11,83%	3,5600	3,5600	3,2800	18.983	63.762,90
16/4/2003	3,7200	-11,43%	4,2000	4,2000	3,7200	7.028	26.457,90
15/4/2003	4,2000	9,38%	4,2000	4,2800	4,2000	26.420	112.365,40
14/4/2003	3,8400	11,63%	3,7200	3,8400	3,7200	22.358	85.117,80
11/4/2003	3,4400	11,69%	3,2000	3,4400	3,2000	11.753	39.783,50
10/4/2003	3,0800	2,67%	3,2800	3,2800	3,0800	8.900	27.657,00
09/4/2003	3,0000	4,17%	2,8800	3,0000	2,8400	10.550	30.764,40
08/4/2003	2,8800	5,88%	2,7200	2,8800	2,7200	4.268	11.964,70
07/4/2003	2,7200	11,48%	2,6000	2,7200	2,6000	15.035	40.505,50
04/4/2003	2,4400	-3,17%	2,5200	2,5200	2,4400	11.223	,00
03/4/2003	2,5200	-4,55%	2,6000	2,6000	2,5200	5.908	,00
02/4/2003	2,6400	10,00%	2,4800	2,6400	2,4800	8.425	21.854,40
01/4/2003	2,4000	1,69%	2,3600	2,4000	2,3200	5.940	13.971,10
31/3/2003	2,3600	-11,94%	2,4000	2,4400	2,3600	6.568	15.603,40
28/3/2003	2,6800	6,35%	2,6000	2,7200	2,6000	11.495	30.753,60
27/3/2003	2,5200	10,53%	2,3200	2,5200	2,3200	19.400	47.545,00
26/3/2003	2,2800	5,56%	2,2800	2,3200	2,2800	9.000	16.437,00
24/3/2003	2,1600	8,00%	1,9200	2,1600	1,9200	7.563	16.125,00
21/3/2003	2,0000	11,11%	1,9200	2,0000	1,9200	7.410	14.785,40
20/3/2003	1,8000	-4,26%	1,8800	1,8800	1,6800	6.465	11.088,90
19/3/2003	1,8800	-7,84%	2,0000	2,0000	1,8800	6.688	12.895,00
18/3/2003	2,0400	4,08%	2,0400	2,0400	2,0400	11.210	22.868,40
17/3/2003	1,9600	-10,91%	2,0000	2,0000	1,9600	4.703	9.223,40
14/3/2003	2,2000	-6,78%	2,3600	2,3600	2,2000	1.945	4.321,90
13/3/2003	2,3600	0,00%	2,3200	2,3600	2,3200	2.858	6.718,70
12/3/2003	2,3600	1,72%	2,3200	2,4000	2,3200	3.400	8.102,00
11/3/2003	2,3200	-10,77%	2,3200	2,4800	2,3200	4.745	11.290,40
07/3/2003	2,6000	1,56%	2,2800	2,6000	2,2800	39.975	101.926,50
06/3/2003	2,5600	-15,79%	3,0400	3,1200	2,5600	36.843	89.778,20
05/3/2003	3,0400	1,33%	2,6400	3,1600	2,4800	79.445	218.965,60
04/3/2003	3,0000	-17,58%	3,2400	3,2800	3,0000	28.435	87.020,10
03/3/2003	3,6400	-16,51%	4,2000	4,2400	3,6000	108.303	400.515,00
28/2/2003	4,3600	-2,68%	4,4000	4,4000	4,2000	23.593	101.254,40
27/2/2003	4,4800	0,00%	4,4800	4,5600	4,1600	29.743	129.537,00
26/2/2003	4,4800	0,00%	4,4800	4,6800	4,2000	8.333	36.981,70
25/2/2003	4,4800	-2,61%	4,4000	4,5600	4,1600	17.908	76.800,00
24/2/2003	4,6000	-4,17%	4,7600	4,8400	4,5600	7.848	36.500,70
21/2/2003	4,8000	-2,44%	4,9200	5,0400	4,8000	11.695	57.075,80
20/2/2003	4,9200	0,82%	4,8800	5,2000	4,8000	23.170	115.977,90
19/2/2003	4,8800	0,00%	4,8400	5,0000	4,8400	10.138	49.819,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΔΑΠ	7,8100	9,08 %	0,6500	287.488
ΞΥΛΠ	0,4820	6,17 %	0,0280	1.673
ΕΥΑΠΣ	3,8300	5,80 %	0,2100	38.890
ΑΤΡΑΣΤ	15,1000	4,86 %	0,7000	1.727
ΦΛΕΞΟ	8,3500	4,38 %	0,3500	462
ΝΤΟΤΣΟΦΤ	26,0000	4,00 %	1,0000	45
ΛΑΒΙ	1,4500	3,72 %	0,0520	369.880
ΠΑΙΡ	0,9420	3,52 %	0,0320	11
ΝΑΚΑΣ	3,6400	3,41 %	0,1200	464
ΕΥΡΩΒ	4,1900	3,41 %	0,1380	8.066.095

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
YKNOT	1,6850	-8,17 %	-0,1500	66.423
ΙΛΥΔΑ	4,7300	-4,44 %	-0,2200	22.049
CREDIA	1,3100	-4,38 %	-0,0600	1.389.865
ΚΡΙ	22,9500	-3,16 %	-0,7500	7.426
ΣΑΝΜΕΖΖ	0,1746	-2,68 %	-0,0048	49.940
ΔΡΟΜΕ	0,3580	-2,45 %	-0,0090	4.242
BYLOT	0,9630	-2,33 %	-0,0230	2.427.193
ΑΤΕΚ	1,3000	-2,26 %	-0,0300	1.799
ΦΑΙΣ	3,8150	-2,18 %	-0,0850	55.217
AKTR	11,2000	-2,10 %	-0,2400	602.687

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9800	-0,60 %	-0,0900	79.076.287
ΠΕΙΡ	8,7000	0,74 %	0,0640	34.948.198
ΕΥΡΩΒ	4,1900	3,41 %	0,1380	33.730.045
ΑΛΦΑ	3,9990	-0,60 %	-0,0240	32.846.570
MTLN	36,1200	-0,93 %	-0,3400	19.318.584
ΔΕΗ	19,8900	0,45 %	0,0900	13.543.493
ΓΕΚΤΕΡΝΑ	36,4400	-1,09 %	-0,4000	10.379.842
ΜΠΕΛΑ	25,4200	-1,47 %	-0,3800	8.659.056
ΜΟΗ	36,4200	1,17 %	0,4200	8.648.576
TITC	57,7000	1,76 %	1,0000	8.331.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9990	-0,60 %	8.108.102	32,85εκ.
ΕΥΡΩΒ	4,1900	3,41 %	8.066.095	33,73εκ.
ΕΤΕ	14,9800	-0,60 %	5.301.008	79,08εκ.
ΠΕΙΡ	8,7000	0,74 %	3.981.617	34,95εκ.
BYLOT	0,9630	-2,33 %	2.427.193	2,35εκ.
ΕΚΤΕΡ	4,2400	0,24 %	1.766.583	6,74εκ.
CREDIA	1,3100	-4,38 %	1.389.865	1,84εκ.
ΔΕΗ	19,8900	0,45 %	683.454	13,54εκ.
BOCHGR	9,6400	-0,82 %	604.472	5,82εκ.
AKTR	11,2000	-2,10 %	602.687	6,79εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	4,2400	0,24 %	1.766.583	6,37 %
EIS	1,8340	2,23 %	289.869	1,89 %
YKNOT	1,6850	-8,17 %	66.423	0,87 %
ΕΤΕ	14,9800	-0,60 %	5.301.008	0,58 %
ΦΡΛΚ	4,3000	0,23 %	238.842	0,46 %
DIMAND	13,3000	1,14 %	79.724	0,43 %
MTLN	36,1200	-0,93 %	529.825	0,37 %
ΑΛΦΑ	3,9990	-0,60 %	8.108.102	0,35 %
ΚΟΥΑΛ	1,2800	0,31 %	116.604	0,33 %
ΠΡΔ	0,3800	-1,55 %	78.586	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
YKNOT	1,6850	-8,17 %	66.423	10,35 %
ΕΥΔΑΠ	7,8100	9,08 %	287.488	9,08 %
ΙΝΤΕΤ	1,3550	1,12 %	2.659	7,84 %
ΧΑΙΔΕ	0,7800	2,63 %	561	6,58 %
ΑΤΡΑΣΤ	15,1000	4,86 %	1.727	6,25 %
ΕΥΑΠΣ	3,8300	5,80 %	38.890	6,08 %
ACAG	8,0000	0,00 %	112.730	5,75 %
ΞΥΛΠ	0,4820	6,17 %	1.673	5,73 %
ΠΡΔ	0,3800	-1,55 %	78.586	5,70 %
ΦΡΙΓΟ	0,3800	-0,78 %	96.647	5,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%