Συνεχης ενημερωση

YALCO - ΚΩΝΣΤΑΝΤΙΝΟΥ Α.Ε. (ΥΑΛΚΟ)

0,1600 €

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
10/3/2004	1,9800	-4,81%	2,0700	2,1400	1,8600	6.646	,00
09/3/2004	2,0800	0,00%	2,0800	2,1500	2,0600	1.537	,00
08/3/2004	2,0800	1,46%	2,1000	2,1200	2,0800	2.790	,00
05/3/2004	2,0500	4,06%	1,9800	2,1000	1,9700	8.428	,00
04/3/2004	1,9700	-1,01%	1,9800	1,9800	1,9600	4.500	,00
03/3/2004	1,9900	0,00%	2,0000	2,0400	1,9200	2.870	,00
02/3/2004	1,9900	-2,45%	2,0400	2,0400	1,9900	3.843	,00
01/3/2004	2,0400	-2,39%	2,0900	2,1200	1,9900	2.460	,00
27/2/2004	2,0900	0,00%	2,1000	2,1000	2,0800	3.838	,00
26/2/2004	2,0900	0,48%	2,0500	2,1000	2,0500	6.926	,00
25/2/2004	2,0800	-0,48%	2,0900	2,0900	2,0600	669	,00
24/2/2004	2,0900	0,00%	2,0900	2,0900	2,0900	50	,00
20/2/2004	2,0900	-4,57%	2,0400	2,1900	2,0400	4.370	,00
19/2/2004	2,1900	-1,35%	2,2200	2,2200	2,1900	2.827	,00
18/2/2004	2,2200	-0,89%	2,1300	2,3400	2,1300	1.489	,00
17/2/2004	2,2400	-1,32%	2,2600	2,2600	2,2400	4.411	,00
16/2/2004	2,2700	-1,73%	2,2800	2,2800	2,2500	3.317	,00
13/2/2004	2,3100	2,67%	2,2500	2,3500	2,2500	6.790	,00
12/2/2004	2,2500	-2,60%	2,3100	2,3100	2,2500	5.296	,00
11/2/2004	2,3100	0,00%	2,3400	2,3400	2,3100	960	,00
10/2/2004	2,3100	0,00%	2,2800	2,3100	2,2500	5.377	,00
09/2/2004	2,3100	-2,12%	2,3500	2,3500	2,3100	108	,00
06/2/2004	2,3600	2,61%	2,3400	2,3700	2,3000	1.100	,00
05/2/2004	2,3000	0,00%	2,1700	2,3000	2,1700	4.124	,00
04/2/2004	2,3000	0,88%	2,2500	2,3000	2,2300	2.200	,00
03/2/2004	2,2800	-3,80%	2,3400	2,4000	2,2100	2.754	,00
02/2/2004	2,3700	-0,84%	2,3900	2,3900	2,3000	737	,00
30/1/2004	2,3900	-1,24%	2,4400	2,4400	2,3800	6.957	,00
29/1/2004	2,4200	0,00%	2,1800	2,4200	2,1800	9.459	,00
28/1/2004	2,4200	-4,35%	2,5000	2,5300	2,4000	24.165	,00
27/1/2004	2,5300	1,61%	2,4000	2,5300	2,3800	4.780	,00
26/1/2004	2,4900	0,81%	2,4000	2,4900	2,3800	8.887	,00
23/1/2004	2,4700	7,39%	2,3000	2,4900	2,3000	31.784	,00
22/1/2004	2,3000	3,14%	2,2300	2,3000	2,2000	20.394	,00
21/1/2004	2,2300	1,36%	2,2000	2,2400	2,0300	2.257	,00
20/1/2004	2,2000	-1,79%	2,2400	2,2900	2,2000	5.321	,00
19/1/2004	2,2400	0,90%	2,2500	2,3000	2,2000	3.471	,00
16/1/2004	2,2200	-3,48%	2,3000	2,3000	2,0700	15.804	,00
15/1/2004	2,3000	-0,43%	2,2700	2,3000	2,2000	5.532	,00
14/1/2004	2,3100	0,43%	2,2800	2,3400	2,2400	7.944	,00
13/1/2004	2,3000	4,55%	2,2000	2,3000	2,1600	13.755	,00
12/1/2004	2,2000	-0,45%	2,2100	2,2100	2,2000	2.166	,00
09/1/2004	2,2100	-1,78%	2,2100	2,2100	2,2100	50	,00
08/1/2004	2,2500	2,27%	2,2200	2,2600	2,1800	10.500	,00
07/1/2004	2,2000	0,00%	2,2400	2,2400	2,1900	3.440	,00
05/1/2004	2,2000	-0,45%	2,2000	2,2200	2,1200	4.052	,00
02/1/2004	2,2100	4,25%	2,1500	2,2100	2,1500	5.493	,00
31/12/2003	2,1200	0,47%	2,0800	2,1200	2,0800	5.310	,00
30/12/2003	2,1100	1,93%	2,1000	2,1200	2,1000	4.551	,00
29/12/2003	2,0700	-1,43%	2,1000	2,1000	2,0700	870	,00
24/12/2003	2,1000	0,48%	2,1000	2,1300	2,0800	1.526	,00
23/12/2003	2,0900	0,48%	2,0600	2,1000	2,0600	5.490	,00
22/12/2003	2,0800	-2,35%	2,1400	2,1400	1,9800	6.839	,00
19/12/2003	2,1300	0,47%	2,1100	2,1500	2,0100	6.076	,00
18/12/2003	2,1200	1,44%	2,0900	2,1400	2,0900	2.180	,00
17/12/2003	2,0900	1,46%	2,0600	2,0900	2,0600	550	,00
16/12/2003	2,0600	-3,29%	2,1000	2,1000	1,9400	2.004	,00
15/12/2003	2,1300	0,95%	2,1100	2,1400	2,1000	10.520	,00
12/12/2003	2,1100	5,50%	2,0100	2,1100	2,0000	13.290	,00
11/12/2003	2,0000	-3,85%	2,0700	2,0700	2,0000	4.450	,00
10/12/2003	2,0800	-0,48%	2,1100	2,1100	2,0600	2.038	,00
09/12/2003	2,0900	-0,48%	2,1000	2,1100	2,0600	4.697	,00
08/12/2003	2,1000	0,00%	2,0600	2,1100	2,0600	4.700	,00
05/12/2003	2,1000	0,00%	2,0300	2,1200	2,0300	6.978	,00
04/12/2003	2,1000	0,48%	2,1000	2,1100	2,0800	3.432	,00
03/12/2003	2,0900	-1,42%	2,1200	2,1200	2,0900	1.005	,00
02/12/2003	2,1200	-1,40%	2,1100	2,1200	2,1100	660	,00
01/12/2003	2,1500	0,00%	2,1500	2,1700	2,1500	1.460	,00
28/11/2003	2,1500	0,00%	2,1500	2,1500	2,1200	1.218	,00
27/11/2003	2,1500	0,00%	2,1000	2,1700	2,0500	11.886	,00
26/11/2003	2,1500	0,47%	2,0000	2,1500	2,0000	1.619	,00
25/11/2003	2,1400	0,47%	2,0900	2,1400	2,0700	2.360	,00
24/11/2003	2,1300	0,00%	2,1200	2,1300	2,1200	2.145	,00
21/11/2003	2,1300	2,90%	2,0800	2,1300	2,0000	5.530	,00
20/11/2003	2,0700	-1,90%	2,0900	2,0900	2,0000	6.098	,00
19/11/2003	2,1100	1,93%	2,0400	2,1500	2,0400	4.260	,00
18/11/2003	2,0700	-4,17%	2,1400	2,1600	2,0400	1.398	,00
17/11/2003	2,1600	2,37%	2,0600	2,1600	2,0500	1.358	,00
14/11/2003	2,1100	-1,86%	2,1100	2,1100	2,1100	300	,00
13/11/2003	2,1500	-0,46%	2,1200	2,1500	2,1200	2.005	,00
12/11/2003	2,1600	-0,46%	2,1500	2,1700	2,1500	300	,00
11/11/2003	2,1700	0,00%	1,9400	2,1800	1,9400	3.982	,00
10/11/2003	2,1700	-0,46%	2,1300	2,1700	2,1300	1.600	,00
07/11/2003	2,1800	-0,91%	2,2000	2,2000	2,1800	1.307	,00
06/11/2003	2,2000	0,92%	2,1900	2,2000	2,1700	2.951	,00
05/11/2003	2,1800	1,40%	2,1300	2,1900	2,1300	1.800	,00
04/11/2003	2,1500	-1,83%	2,1900	2,2000	2,1500	763	,00
03/11/2003	2,1900	0,92%	2,1700	2,2200	2,1700	4.790	,00
31/10/2003	2,1700	2,84%	2,1100	2,1800	2,1100	77.990	,00
30/10/2003	2,1100	-1,86%	2,1200	2,1400	2,0200	4.510	,00
29/10/2003	2,1500	0,94%	2,1300	2,1500	2,0600	5.896	,00
27/10/2003	2,1300	-1,84%	2,1300	2,1300	2,1300	50	,00
24/10/2003	2,1700	0,00%	2,1700	2,3000	2,0400	1.102	,00
23/10/2003	2,1700	-2,69%	2,2300	2,2300	2,0600	240	,00
22/10/2003	2,2300	-0,45%	2,0400	2,2400	2,0400	2.008	,00
21/10/2003	2,2400	3,23%	2,1700	2,2500	2,1700	9.632	,00
20/10/2003	2,1700	0,93%	2,1500	2,1700	2,1500	5.067	,00
17/10/2003	2,1500	4,88%	2,0500	2,1500	2,0500	4.204	,00
16/10/2003	2,0500	-2,84%	2,1000	2,1000	2,0500	1.156	,00
15/10/2003	2,1100	0,00%	2,0800	2,1100	1,9900	3.680	,00
14/10/2003	2,1100	0,00%	2,1100	2,1100	2,0200	1.510	,00
13/10/2003	2,1100	-1,86%	1,9700	2,1300	1,9700	4.334	,00
10/10/2003	2,1500	0,00%	2,1500	2,1500	2,1000	5.278	,00
09/10/2003	2,1500	1,42%	2,0800	2,1500	2,0800	1.073	,00
08/10/2003	2,1200	0,00%	2,0700	2,1200	2,0700	5.410	,00
07/10/2003	2,1200	-1,40%	2,1000	2,1200	1,9600	4.260	,00
06/10/2003	2,1500	3,86%	2,0700	2,1600	2,0700	10.050	,00
03/10/2003	2,0700	0,49%	2,0600	2,1000	2,0600	4.010	,00
02/10/2003	2,0600	3,00%	2,0500	2,0800	2,0500	1.390	,00
01/10/2003	2,0000	1,01%	1,9900	2,0000	1,9800	1.010	,00
30/9/2003	1,9800	0,00%	1,9300	1,9800	1,9300	5.570	,00
29/9/2003	1,9800	-0,50%	1,9800	1,9800	1,8700	1.800	,00
26/9/2003	1,9900	0,00%	1,9100	1,9900	1,9000	2.020	,00
25/9/2003	1,9900	-1,00%	1,9900	1,9900	1,9800	1.150	,00
24/9/2003	2,0100	0,00%	1,9600	2,0300	1,9600	929	,00
23/9/2003	2,0100	1,01%	1,9700	2,0100	1,9700	1.710	,00
22/9/2003	1,9900	-5,24%	2,0800	2,0800	1,9200	5.501	,00
19/9/2003	2,1000	8,25%	1,9800	2,1000	1,9800	16.276	,00
18/9/2003	1,9400	-1,52%	1,8100	2,0000	1,8100	6.639	,00
17/9/2003	1,9700	6,49%	1,8500	2,0300	1,8500	5.263	,00
16/9/2003	1,8500	0,00%	1,8300	1,8500	1,6900	2.386	,00
15/9/2003	1,8500	-8,42%	1,9600	1,9600	1,8500	1.800	,00
12/9/2003	2,0200	1,00%	2,0000	2,1000	2,0000	2.750	,00
11/9/2003	2,0000	1,01%	2,0100	2,0400	2,0000	14.982	,00
10/9/2003	1,9800	-1,00%	1,9800	2,0000	1,8100	18.145	,00
09/9/2003	2,0000	-3,85%	2,0000	2,0400	2,0000	1.209	,00
08/9/2003	2,0800	-4,15%	2,1700	2,1700	2,0800	1.154	,00
05/9/2003	2,1700	-0,46%	2,1800	2,1800	2,1500	5.520	,00
04/9/2003	2,1800	-1,36%	2,2000	2,2400	2,1700	3.097	,00
03/9/2003	2,2100	1,38%	2,1700	2,3300	2,1700	14.360	,00
02/9/2003	2,1800	-2,24%	2,2400	2,2600	2,1000	9.417	,00
01/9/2003	2,2300	3,24%	2,1600	2,3000	2,1600	8.660	,00
29/8/2003	2,1600	-1,82%	2,2000	2,2000	2,1200	6.552	,00
28/8/2003	2,2000	-2,65%	2,2600	2,3000	2,2000	6.304	,00
27/8/2003	2,2600	3,20%	2,1800	2,2600	2,1600	5.451	,00
26/8/2003	2,1900	-5,19%	2,3000	2,3100	2,1800	6.200	,00
25/8/2003	2,3100	-2,94%	2,3000	2,3300	2,3000	4.873	,00
22/8/2003	2,3800	0,85%	2,3300	2,3800	2,3000	14.650	,00
21/8/2003	2,3600	1,72%	2,3600	2,3600	2,2700	12.401	,00
20/8/2003	2,3200	0,87%	2,3300	2,3500	2,2900	9.823	,00
19/8/2003	2,3000	-4,56%	2,4000	2,4000	2,2800	7.225	,00
18/8/2003	2,4100	2,12%	2,3700	2,4500	2,3700	12.964	,00
14/8/2003	2,3600	4,42%	2,3100	2,3600	2,2800	7.832	,00
13/8/2003	2,2600	-0,88%	2,2800	2,2900	2,2300	8.863	,00
12/8/2003	2,2800	11,76%	2,1000	2,2800	2,1000	12.367	,00
11/8/2003	2,0400	-10,53%	2,2500	2,2500	2,0400	11.112	,00
08/8/2003	2,2800	0,00%	2,2600	2,3700	2,2500	2.534	,00
07/8/2003	2,2800	-2,15%	2,3300	2,3300	2,2600	6.919	,00
06/8/2003	2,3300	-2,10%	2,3600	2,3600	2,3000	10.186	,00
05/8/2003	2,3800	-0,83%	2,4200	2,4300	2,3400	4.130	,00
04/8/2003	2,4000	5,26%	2,2600	2,4300	2,2600	43.301	,00
01/8/2003	2,2800	4,59%	2,2300	2,3600	2,2300	13.355	,00
31/7/2003	2,1800	-1,80%	2,2200	2,2200	2,1400	3.830	,00
30/7/2003	2,2200	2,78%	2,1800	2,2300	2,1500	13.635	,00
29/7/2003	2,1600	-0,92%	2,2000	2,2000	2,1100	9.827	,00
28/7/2003	2,1800	0,00%	2,2000	2,2200	2,1300	8.912	,00
25/7/2003	2,1800	-0,91%	2,0700	2,2300	2,0700	17.850	,00
24/7/2003	2,2000	-2,22%	2,2300	2,2300	2,1600	2.991	,00
23/7/2003	2,2500	-0,88%	2,2400	2,2800	2,1900	16.334	,00
22/7/2003	2,2700	-0,87%	2,2900	2,2900	2,1900	8.728	,00
21/7/2003	2,2900	4,57%	2,1300	2,3000	2,1300	13.052	,00
18/7/2003	2,1900	1,86%	2,1300	2,2400	2,1300	18.287	,00
17/7/2003	2,1500	0,00%	2,1700	2,2300	2,0900	21.009	,00
16/7/2003	2,1500	-5,70%	2,0300	2,2800	2,0300	20.921	,00
15/7/2003	2,2800	7,55%	2,2000	2,3000	2,1200	30.411	,00
14/7/2003	2,1200	-4,93%	2,3500	2,3500	2,0800	12.210	,00
11/7/2003	2,2300	-3,04%	2,3500	2,3500	2,2000	7.610	,00
10/7/2003	2,3000	1,32%	2,2500	2,3300	2,1400	48.560	,00
09/7/2003	2,2700	1,34%	2,3000	2,4500	2,2200	53.634	,00
08/7/2003	2,2400	15,46%	2,1400	2,2800	2,1400	109.029	,00
07/7/2003	1,9400	17,58%	1,7000	1,9400	1,7000	20.218	,00
04/7/2003	1,6500	4,43%	1,6100	1,7200	1,6100	17.533	,00
03/7/2003	1,5800	0,64%	1,6000	1,6300	1,5800	10.893	,00
02/7/2003	1,5700	4,67%	1,5600	1,6000	1,5200	14.142	,00
01/7/2003	1,5000	-1,96%	1,5500	1,5800	1,5000	8.036	,00
30/6/2003	1,5300	6,99%	1,4300	1,5600	1,4300	14.520	,00
27/6/2003	1,4300	-3,38%	1,4800	1,4800	1,3900	5.950	,00
26/6/2003	1,4800	-0,67%	1,3900	1,4900	1,3900	5.185	,00
25/6/2003	1,4900	0,00%	1,5300	1,5500	1,4600	8.020	,00
24/6/2003	1,4900	-4,49%	1,5600	1,5600	1,4400	16.912	,00
23/6/2003	1,5600	-0,64%	1,5500	1,6500	1,5500	13.545	,00
20/6/2003	1,5700	10,56%	1,3700	1,5800	1,3600	38.847	,00
19/6/2003	1,4200	-4,70%	1,5100	1,5700	1,3700	44.502	,00
18/6/2003	1,4900	3,47%	1,4400	1,5500	1,4000	39.123	,00
17/6/2003	1,4400	13,39%	1,2800	1,4600	1,2800	53.106	,00
13/6/2003	1,2700	2,42%	1,2300	1,2800	1,2100	17.213	,00
12/6/2003	1,2400	1,64%	1,2200	1,2800	1,2000	34.100	,00
11/6/2003	1,2200	-0,81%	1,2500	1,2600	1,1900	10.678	,00
10/6/2003	1,2300	6,03%	1,1500	1,2600	1,1500	29.596	,00
09/6/2003	1,1600	0,00%	1,1800	1,2200	1,1500	15.219	,00
06/6/2003	1,1600	-1,69%	1,0700	1,1800	1,0700	7.224	,00
05/6/2003	1,1800	2,61%	1,1500	1,1800	1,1300	4.367	,00
04/6/2003	1,1500	2,68%	1,1200	1,1600	1,1000	13.966	,00
03/6/2003	1,1200	-5,08%	1,1600	1,1700	1,1100	3.300	,00
02/6/2003	1,1800	1,72%	1,1600	1,1800	1,1200	7.410	,00
30/5/2003	1,1600	9,43%	1,0600	1,1600	1,0400	4.975	,00
29/5/2003	1,0600	-1,85%	1,0700	1,1100	1,0500	6.615	,00
28/5/2003	1,0800	-0,92%	1,0900	1,1100	1,0700	3.694	,00
27/5/2003	1,0900	-5,22%	1,1400	1,1400	1,0500	4.580	,00
26/5/2003	1,1500	-0,86%	1,1800	1,1800	1,1400	1.511	,00
23/5/2003	1,1600	-2,52%	1,1900	1,1900	1,1500	9.412	,00
22/5/2003	1,1900	-2,46%	1,2300	1,2300	1,1900	750	,00
21/5/2003	1,2200	-3,17%	1,2500	1,2500	1,1800	6.683	,00
20/5/2003	1,2600	1,61%	1,2100	1,2800	1,1700	9.057	,00
19/5/2003	1,2400	-0,80%	1,2400	1,2400	1,1800	7.196	,00
16/5/2003	1,2500	0,00%	1,2600	1,3200	1,2400	6.980	,00
15/5/2003	1,2500	-1,57%	1,2600	1,2600	1,2200	3.000	,00
14/5/2003	1,2700	-1,55%	1,2900	1,2900	1,2700	3.857	,00
13/5/2003	1,2900	1,57%	1,2600	1,3000	1,2600	3.072	,00
12/5/2003	1,2700	2,42%	1,2300	1,2700	1,2300	650	,00
09/5/2003	1,2400	2,48%	1,2100	1,2800	1,2100	1.250	,00
08/5/2003	1,2100	-2,42%	1,2300	1,2500	1,2100	2.855	,00
07/5/2003	1,2400	0,00%	1,2400	1,2700	1,2400	10.263	,00
06/5/2003	1,2400	-5,34%	1,3100	1,3100	1,2100	11.253	,00
05/5/2003	1,3100	-0,76%	1,3400	1,3700	1,2700	10.967	,00
02/5/2003	1,3200	3,94%	1,2700	1,3300	1,2700	1.220	,00
30/4/2003	1,2700	0,79%	1,2500	1,2700	1,2500	8.368	,00
29/4/2003	1,2600	0,00%	1,2900	1,2900	1,2500	3.050	,00
24/4/2003	1,2600	-3,82%	1,3100	1,3100	1,2500	9.831	,00
23/4/2003	1,3100	0,00%	1,3100	1,3500	1,3000	10.252	,00
22/4/2003	1,3100	3,15%	1,2500	1,3300	1,1300	5.940	,00
17/4/2003	1,2700	-2,31%	1,2700	1,2700	1,2100	2.100	,00
16/4/2003	1,3000	0,00%	1,2900	1,3000	1,2500	14.764	,00
15/4/2003	1,3000	0,78%	1,4100	1,4100	1,2800	17.490	,00
14/4/2003	1,2900	6,61%	1,2100	1,3000	1,1400	34.968	,00
11/4/2003	1,2100	11,01%	1,0700	1,2200	1,0700	28.456	,00
10/4/2003	1,0900	0,00%	1,0700	1,1000	1,0700	5.768	,00
09/4/2003	1,0900	0,00%	1,0900	1,1000	1,0200	9.803	,00
08/4/2003	1,0900	0,00%	1,0700	1,0900	1,0400	9.685	,00
07/4/2003	1,0900	2,83%	1,1000	1,1500	1,0500	23.283	25.694,00
04/4/2003	1,0600	7,07%	1,0700	1,0800	1,0000	11.420	12.039,00
03/4/2003	0,9900	-1,00%	1,0000	1,0000	0,9700	2.881	2.874,00
02/4/2003	1,0000	1,01%	0,9900	1,0100	0,9800	1.370	1.366,00
01/4/2003	0,9900	1,02%	0,9700	0,9900	0,9600	2.440	2.396,00
31/3/2003	0,9800	0,00%	0,9200	0,9800	0,8900	5.010	4.754,00
28/3/2003	0,9800	-5,77%	1,0100	1,0100	0,9800	2.070	2.051,00
27/3/2003	1,0400	-1,89%	1,0800	1,0800	1,0200	2.142	2.230,00
26/3/2003	1,0600	4,95%	1,0000	1,0900	1,0000	3.913	4.132,00
24/3/2003	1,0100	1,00%	0,9900	1,0300	0,9400	5.360	5.292,00
21/3/2003	1,0000	2,04%	0,9900	1,0000	0,9600	4.430	4.408,00
20/3/2003	0,9800	0,00%	0,9700	1,0100	0,9400	4.650	4.459,00
19/3/2003	0,9800	5,38%	0,9200	0,9900	0,9200	6.109	5.908,00
18/3/2003	0,9300	2,20%	0,9000	0,9500	0,9000	5.465	5.136,00
17/3/2003	0,9100	-1,09%	0,9100	0,9200	0,8400	2.266	2.037,00
14/3/2003	0,9200	0,00%	0,9100	0,9300	0,9100	1.810	1.675,00
13/3/2003	0,9200	8,24%	0,8500	0,9300	0,8500	4.869	4.320,00
12/3/2003	0,8500	2,41%	0,8300	0,8900	0,7400	8.239	6.995,00
11/3/2003	0,8300	-11,70%	0,9200	0,9200	0,8300	4.245	3.713,00
07/3/2003	0,9400	-5,05%	0,9100	0,9900	0,9100	1.204	1.127,00
06/3/2003	0,9900	0,00%	0,9800	0,9900	0,9300	2.550	2.459,00
05/3/2003	0,9900	-1,00%	0,9700	0,9900	0,9100	6.058	5.577,00
04/3/2003	1,0000	0,00%	0,9600	1,0000	0,9100	9.879	9.286,00
03/3/2003	1,0000	3,09%	0,9700	1,0200	0,9000	4.565	4.322,00
28/2/2003	0,9700	-2,02%	0,9800	0,9800	0,9600	1.500	1.465,00
27/2/2003	0,9900	0,00%	0,9900	0,9900	0,9100	7.214	6.756,00
26/2/2003	0,9900	-2,94%	1,0000	1,0100	0,9900	2.787	2.778,00
25/2/2003	1,0200	-5,56%	1,0600	1,0700	1,0100	3.420	3.511,00
24/2/2003	1,0800	-1,82%	1,0900	1,0900	1,0200	1.603	1.687,00
21/2/2003	1,1000	0,00%	1,1200	1,1600	1,0800	7.460	8.342,00
20/2/2003	1,1000	-0,90%	1,1200	1,1200	1,0800	1.100	1.208,00
19/2/2003	1,1100	0,00%	1,1000	1,1100	1,0800	9.804	10.788,00
18/2/2003	1,1100	1,83%	1,0800	1,1100	1,0200	2.346	2.574,00
17/2/2003	1,0900	2,83%	1,0400	1,0900	1,0400	6.455	6.949,00
14/2/2003	1,0600	2,91%	1,0300	1,0600	1,0000	4.150	4.308,00
13/2/2003	1,0300	0,98%	1,0100	1,0400	1,0000	1.830	1.862,00
12/2/2003	1,0200	-3,77%	1,0300	1,0300	1,0200	910	932,00
11/2/2003	1,0600	0,00%	1,0500	1,0600	1,0100	2.646	2.751,00
10/2/2003	1,0600	1,92%	1,0400	1,0600	1,0200	7.500	7.823,00
07/2/2003	1,0400	1,96%	1,0100	1,0400	1,0000	4.984	5.107,00
06/2/2003	1,0200	3,03%	1,0400	1,0400	1,0000	4.990	5.058,00
05/2/2003	0,9900	0,00%	0,9700	1,0100	0,9300	12.072	11.681,00
04/2/2003	0,9900	-2,94%	0,9600	1,0100	0,9500	6.053	5.886,00
03/2/2003	1,0200	0,00%	1,0000	1,0200	1,0000	1.510	1.535,00
31/1/2003	1,0200	-2,86%	1,0200	1,0500	1,0000	5.030	5.100,00
30/1/2003	1,0500	2,94%	1,0500	1,0700	1,0500	6.590	7.004,00
29/1/2003	1,0200	-11,30%	1,1500	1,1500	1,0200	33.580	35.024,00
28/1/2003	1,1500	-6,50%	1,1800	1,1800	1,1500	1.220	1.434,00
27/1/2003	1,2300	-2,38%	1,2000	1,2600	1,1900	1.879	2.265,00
24/1/2003	1,2600	8,62%	1,1500	1,2800	1,1500	35.940	45.506,00
23/1/2003	1,1600	1,75%	1,1600	1,2000	1,1300	13.874	15.960,00
22/1/2003	1,1400	1,79%	1,1200	1,1600	1,0400	6.273	7.072,00
21/1/2003	1,1200	-2,61%	1,1800	1,1800	1,0900	12.053	13.857,00
20/1/2003	1,1500	-4,96%	1,1000	1,1600	1,1000	5.860	6.602,00
17/1/2003	1,2100	-4,72%	1,2600	1,2600	1,2100	316	397,00
16/1/2003	1,2700	5,83%	1,3000	1,3100	1,2000	2.550	3.252,00
15/1/2003	1,2000	-4,00%	1,2400	1,3100	1,2000	5.046	6.329,00
14/1/2003	1,2500	0,00%	1,2700	1,2700	1,2100	2.288	2.855,00
13/1/2003	1,2500	-3,85%	1,2500	1,2700	1,2300	2.634	3.278,00
10/1/2003	1,3000	2,36%	1,2600	1,3100	1,2000	2.702	3.442,00
09/1/2003	1,2700	-0,78%	1,2700	1,2700	1,2300	1.824	2.293,00
08/1/2003	1,2800	-3,03%	1,3200	1,3200	1,2800	300	386,00
07/1/2003	1,3200	-0,75%	1,3800	1,3900	1,2900	6.174	8.145,00
03/1/2003	1,3300	-1,48%	1,3500	1,3800	1,3300	2.300	3.112,00
02/1/2003	1,3500	3,85%	1,3000	1,4000	1,3000	4.964	6.807,00
31/12/2002	1,3000	-3,70%	1,3500	1,3500	1,2800	7.438	9.792,00
30/12/2002	1,3500	-8,16%	1,3800	1,4100	1,3300	5.652	7.710,00
27/12/2002	1,4700	-1,34%	1,4600	1,4700	1,4000	3.315	4.760,00
24/12/2002	1,4900	-0,67%	1,4500	1,5000	1,4500	2.401	3.525,00
23/12/2002	1,5000	1,35%	1,4800	1,5800	1,3600	9.760	14.853,00
20/12/2002	1,4800	0,00%	1,4900	1,5100	1,4500	23.555	35.355,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	0,0350	1.769.905
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΓΚΜΕΖΖ	0,4550	3,17 %	0,0140	145.039
ΠΕΡΦ	8,1700	3,16 %	0,2500	129.869
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΕΛΧΑ	3,8900	2,37 %	0,0900	249.939
ΒΙΟ	12,0200	2,21 %	0,2600	75.354
TREK	2,7550	1,98 %	0,0535	6.398
ACAG	5,7900	1,94 %	0,1100	35.518

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3600	-4,90 %	-0,0700	3.217
ΛΑΜΨΑ	45,0000	-3,85 %	-1,8000	60
ΧΑΙΔΕ	0,7150	-3,38 %	-0,0250	1
ΕΥΡΩΒ	3,5180	-3,35 %	-0,1220	5.838.913
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	121
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	350
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	975
ΒΙΟΚΑ	1,8800	-2,59 %	-0,0500	4.404

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5180	-3,35 %	-0,1220	20.686.000
ΑΛΦΑ	3,4100	-0,87 %	-0,0300	8.691.942
MTLN	41,5200	-1,10 %	-0,4600	5.006.690
ΠΕΙΡ	7,0360	-0,40 %	-0,0280	4.287.287
ΟΤΕ	16,8900	-1,00 %	-0,1700	3.697.342
ΕΤΕ	13,2000	-0,68 %	-0,0900	3.385.608
ΔΕΗ	17,9900	0,50 %	0,0900	2.920.286
ΜΟΗ	29,7800	-2,36 %	-0,7200	1.871.484
ΙΝΛΟΤ	1,0060	-2,14 %	-0,0220	1.451.530
ΜΠΕΛΑ	27,3200	-0,51 %	-0,1400	1.258.612

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5180	-3,35 %	5.838.913	20,69εκ.
ΑΛΦΑ	3,4100	-0,87 %	2.549.180	8,69εκ.
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	1.769.905	812,7χιλ.
ΦΒΜΕΖΖ	0,0695	0,72 %	1.741.616	121,3χιλ.
ΙΝΛΟΤ	1,0060	-2,14 %	1.433.870	1,45εκ.
ΠΕΙΡ	7,0360	-0,40 %	607.267	4,29εκ.
ΕΛΛΑΚΤΩΡ	1,8920	0,42 %	359.521	684,2χιλ.
CREDIA	1,6000	-1,11 %	280.639	449,2χιλ.
ΕΤΕ	13,2000	-0,68 %	255.677	3,39εκ.
ΕΛΧΑ	3,8900	2,37 %	249.939	951χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,1700	3,16 %	129.869	0,92 %
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	1.769.905	0,57 %
ΠΡΟΦ	7,9600	-1,00 %	52.965	0,21 %
EIS	1,9900	1,02 %	26.081	0,17 %
ΕΚΤΕΡ	3,6400	-1,62 %	46.884	0,17 %
ΓΚΜΕΖΖ	0,4550	3,17 %	145.039	0,17 %
ΕΥΡΩΒ	3,5180	-3,35 %	5.838.913	0,16 %
ΙΝΤΚΑ	3,5000	0,43 %	125.038	0,15 %
ΚΟΥΑΛ	1,1840	-0,84 %	38.772	0,14 %
ΦΒΜΕΖΖ	0,0695	0,72 %	1.741.616	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	1.769.905	9,65 %
ΛΑΝΑΚ	1,3600	-4,90 %	3.217	6,99 %
ΓΚΜΕΖΖ	0,4550	3,17 %	145.039	6,35 %
ΑΤΕΚ	1,3000	-1,52 %	2.371	6,06 %
ΜΙΝ	0,7520	1,90 %	1.252	5,69 %
ΕΛΧΑ	3,8900	2,37 %	249.939	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΣΑΝΜΕΖΖ	0,1954	0,31 %	187.665	4,62 %
ΛΟΓΟΣ	2,1600	-2,70 %	975	4,50 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%