Συνεχης ενημερωση

FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)

8,1000 €

0,0000 (0,00%)

Άνοιγμα 8,0000
Υψηλό 8,2000
Χαμηλό 8,0000

Όγκος 702
Τζίρος 5.676 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/12/2003	1,3500	0,00%	1,3400	1,3800	1,3400	10.326	14.141,20
28/11/2003	1,3500	-0,74%	1,3800	1,3800	1,3300	9.778	13.236,90
27/11/2003	1,3600	-0,73%	1,3400	1,3900	1,3400	17.241	23.825,70
26/11/2003	1,3700	1,48%	1,3500	1,3800	1,3400	16.002	21.801,80
25/11/2003	1,3500	0,00%	1,3800	1,3800	1,3500	3.318	4.534,40
24/11/2003	1,3500	1,50%	1,3400	1,3800	1,3300	11.085	15.055,90
21/11/2003	1,3300	0,76%	1,3300	1,3700	1,3300	17.743	23.901,00
20/11/2003	1,3200	-3,65%	1,3900	1,3900	1,3200	17.438	23.458,60
19/11/2003	1,3700	-3,52%	1,4200	1,4200	1,3700	14.075	19.465,50
18/11/2003	1,4200	-0,70%	1,4300	1,4500	1,4200	5.864	8.380,90
17/11/2003	1,4300	-0,69%	1,4300	1,4300	1,3900	16.808	23.718,50
14/11/2003	1,4400	0,00%	1,4400	1,4600	1,4400	13.059	18.914,80
13/11/2003	1,4400	-1,37%	1,4800	1,5000	1,4400	34.130	50.315,70
12/11/2003	1,4600	0,69%	1,4500	1,4700	1,4400	12.976	18.897,50
11/11/2003	1,4500	-3,97%	1,5000	1,5100	1,4500	44.608	65.844,70
10/11/2003	1,5100	0,00%	1,5100	1,5200	1,5000	10.524	15.974,60
07/11/2003	1,5100	0,67%	1,5100	1,5400	1,5000	28.752	43.832,10
06/11/2003	1,5000	0,67%	1,4500	1,5100	1,4500	30.942	46.116,60
05/11/2003	1,4900	0,68%	1,5000	1,5000	1,4500	16.504	24.227,50
04/11/2003	1,4800	-1,99%	1,5000	1,5100	1,4800	24.822	37.077,30
03/11/2003	1,5100	5,59%	1,4500	1,5100	1,4500	67.006	100.051,32
31/10/2003	1,4300	0,70%	1,4300	1,4700	1,4300	32.249	46.758,00
30/10/2003	1,4200	-1,39%	1,4400	1,4400	1,4200	1.705	2.428,30
29/10/2003	1,4400	0,00%	1,4600	1,4700	1,4300	9.053	13.118,40
27/10/2003	1,4400	0,70%	1,4500	1,4700	1,4400	12.194	17.656,80
24/10/2003	1,4300	-0,69%	1,4400	1,4500	1,4300	9.472	13.677,50
23/10/2003	1,4400	-4,64%	1,4500	1,4700	1,4400	17.999	26.208,30
22/10/2003	1,5100	-1,31%	1,5400	1,5600	1,5100	28.512	43.657,60
21/10/2003	1,5300	3,38%	1,4700	1,5300	1,4600	23.197	35.078,60
20/10/2003	1,4800	0,68%	1,5000	1,5000	1,4600	11.272	16.652,50
17/10/2003	1,4700	0,68%	1,4600	1,5600	1,4600	28.769	42.934,90
16/10/2003	1,4600	0,69%	1,4600	1,4600	1,4400	107.706	156.448,40
15/10/2003	1,4500	1,40%	1,4300	1,4800	1,4300	47.061	68.793,10
14/10/2003	1,4300	-0,69%	1,4500	1,4700	1,4300	2.698	3.907,50
13/10/2003	1,4400	-2,70%	1,4700	1,5000	1,4400	18.046	26.628,90
10/10/2003	1,4800	-0,67%	1,4900	1,5300	1,4700	51.884	77.336,60
09/10/2003	1,4900	-0,67%	1,4900	1,5200	1,4600	27.777	41.517,80
08/10/2003	1,5000	0,00%	1,5000	1,5400	1,4800	53.719	81.371,40
07/10/2003	1,5000	-2,60%	1,5400	1,5500	1,4800	18.735	28.315,60
06/10/2003	1,5400	-1,28%	1,5100	1,5800	1,5100	88.691	137.845,70
03/10/2003	1,5600	5,41%	1,4700	1,5700	1,4700	65.305	99.445,70
02/10/2003	1,4800	6,47%	1,3800	1,5000	1,3800	83.399	121.239,30
01/10/2003	1,3900	-3,47%	1,4100	1,4300	1,3700	21.189	29.687,30
30/9/2003	1,4400	3,60%	1,3600	1,4400	1,3600	14.764	20.889,50
29/9/2003	1,3900	0,00%	1,3800	1,4200	1,3800	30.812	42.944,20
26/9/2003	1,3900	-3,47%	1,4400	1,4800	1,3800	29.296	41.627,70
25/9/2003	1,4400	-5,26%	1,4800	1,5000	1,4400	20.722	30.253,70
24/9/2003	1,5200	-1,94%	1,5100	1,6000	1,5100	79.673	123.315,10
23/9/2003	1,5500	1,97%	1,5200	1,5500	1,4600	29.190	43.883,50
22/9/2003	1,5200	-1,30%	1,5400	1,5700	1,4900	34.982	53.335,10
19/9/2003	1,5400	3,36%	1,5100	1,5600	1,4700	48.660	73.786,40
18/9/2003	1,4900	-3,87%	1,5100	1,5600	1,4800	16.749	25.312,30
17/9/2003	1,5500	7,64%	1,4400	1,5800	1,4400	39.901	59.617,20
16/9/2003	1,4400	-4,64%	1,4800	1,5000	1,4400	23.898	34.995,80
15/9/2003	1,5100	-3,82%	1,5500	1,5700	1,5100	22.321	34.234,90
12/9/2003	1,5700	-1,26%	1,5700	1,6100	1,5600	19.845	31.362,10
11/9/2003	1,5900	0,00%	1,5300	1,6500	1,5300	83.761	133.034,20
10/9/2003	1,5900	3,92%	1,5100	1,6000	1,4700	49.001	74.364,60
09/9/2003	1,5300	-6,13%	1,5900	1,6800	1,5100	48.766	75.950,00
08/9/2003	1,6300	-4,68%	1,6700	1,7200	1,6200	20.267	33.602,00
05/9/2003	1,7100	0,00%	1,7100	1,7400	1,6800	45.029	77.130,50
04/9/2003	1,7100	0,59%	1,6600	1,7200	1,6300	38.066	64.080,40
03/9/2003	1,7000	0,00%	1,7300	1,7600	1,6300	83.340	143.657,40
02/9/2003	1,7000	-3,95%	1,7400	1,8000	1,6300	72.794	125.980,50
01/9/2003	1,7700	-4,32%	1,8400	1,8900	1,7600	28.653	52.194,90
29/8/2003	1,8500	-1,07%	1,8900	1,9100	1,8300	95.161	178.053,40
28/8/2003	1,8700	-1,58%	1,9000	1,9500	1,8700	49.163	93.549,60
27/8/2003	1,9000	-2,56%	1,9700	1,9900	1,8900	47.703	91.538,40
26/8/2003	1,9500	-3,47%	2,0200	2,0600	1,9400	42.553	84.812,50
25/8/2003	2,0200	-2,88%	2,0800	2,0800	2,0100	51.311	105.150,00
22/8/2003	2,0800	4,52%	2,0000	2,1400	1,9900	201.921	412.322,80
21/8/2003	1,9900	1,53%	1,9500	2,0300	1,9500	138.543	276.724,00
20/8/2003	1,9600	-0,51%	1,9600	2,0300	1,9400	82.418	163.331,80
19/8/2003	1,9700	-1,99%	2,0000	2,0600	1,9700	55.505	111.937,90
18/8/2003	2,0100	2,55%	1,9700	2,0200	1,9500	30.253	60.333,00
14/8/2003	1,9600	1,55%	1,9000	2,0000	1,9000	40.426	78.787,10
13/8/2003	1,9300	1,58%	1,9100	1,9400	1,8900	29.435	56.238,80
12/8/2003	1,9000	-3,06%	1,9500	1,9600	1,8900	51.476	81.367,20
11/8/2003	1,9600	-2,97%	1,9700	2,0200	1,9600	33.173	65.639,30
08/8/2003	2,0200	1,00%	2,0000	2,0300	1,9700	107.133	213.443,00
07/8/2003	2,0000	-1,96%	2,0000	2,0600	1,9900	65.807	132.106,40
06/8/2003	2,0400	-2,39%	2,0200	2,1100	2,0200	102.566	210.921,00
05/8/2003	2,0900	6,09%	2,0000	2,1100	1,9600	299.464	611.738,70
04/8/2003	1,9700	5,91%	1,8600	2,0200	1,8600	264.434	514.417,20
01/8/2003	1,8600	1,09%	1,8000	1,9000	1,8000	107.951	201.804,10
31/7/2003	1,8400	0,55%	1,8300	1,8500	1,8100	65.024	118.835,70
30/7/2003	1,8300	0,00%	1,8300	1,8700	1,7900	152.058	278.382,10
29/7/2003	1,8300	5,78%	1,7500	1,8400	1,7500	66.672	119.266,70
28/7/2003	1,7300	-2,26%	1,8000	1,8200	1,7300	79.475	140.895,50
25/7/2003	1,7700	-3,80%	1,8200	1,8300	1,7600	56.627	100.838,90
24/7/2003	1,8400	-1,08%	1,8700	1,9000	1,8300	55.073	102.975,20
23/7/2003	1,8600	2,20%	1,8300	1,9300	1,8300	228.365	427.900,90
22/7/2003	1,8200	-2,15%	1,8300	1,8800	1,7900	85.456	154.193,50
21/7/2003	1,8600	-2,62%	1,9000	1,9600	1,8500	77.770	146.967,70
18/7/2003	1,9100	0,00%	1,9200	1,9800	1,8800	154.578	298.980,26
17/7/2003	1,9100	1,06%	1,8700	1,9300	1,8500	128.860	243.356,60
16/7/2003	1,8900	2,72%	1,8300	1,9100	1,8000	149.837	280.418,40
15/7/2003	1,8400	0,00%	1,8000	1,8700	1,8000	111.246	205.152,90
14/7/2003	1,8400	3,37%	1,7600	1,8900	1,7600	171.785	317.388,00
11/7/2003	1,7800	1,14%	1,7400	1,8600	1,7400	284.502	515.961,20
10/7/2003	1,7600	0,00%	1,7400	1,8000	1,7400	82.710	146.450,50
09/7/2003	1,7600	-0,56%	1,7300	1,8100	1,7300	108.874	192.723,00
08/7/2003	1,7700	4,12%	1,6700	1,8100	1,6700	214.034	376.382,70
07/7/2003	1,7000	6,25%	1,6400	1,7400	1,6200	95.033	159.509,70
04/7/2003	1,6000	-0,62%	1,5900	1,6400	1,5900	35.707	57.664,90
03/7/2003	1,6100	0,00%	1,5700	1,6700	1,5700	125.565	204.192,00
02/7/2003	1,6100	6,62%	1,5400	1,6300	1,5400	73.774	116.666,40
01/7/2003	1,5100	-3,82%	1,5400	1,5700	1,5000	36.561	55.621,30
30/6/2003	1,5700	-3,68%	1,5900	1,6500	1,5600	25.416	40.138,90
27/6/2003	1,6300	-1,81%	1,6900	1,6900	1,6300	46.395	76.761,40
26/6/2003	1,6600	0,61%	1,6000	1,7300	1,6000	151.263	251.973,40
25/6/2003	1,6500	1,23%	1,5900	1,6900	1,5900	99.530	165.421,20
24/6/2003	1,6300	1,24%	1,6100	1,6300	1,5700	33.161	53.047,70
23/6/2003	1,6100	-2,42%	1,5900	1,6600	1,5900	53.099	86.090,00
20/6/2003	1,6500	-2,37%	1,6800	1,6900	1,6300	39.656	65.515,80
19/6/2003	1,6900	-0,59%	1,6800	1,7700	1,6600	128.976	220.520,70
18/6/2003	1,7000	-2,30%	1,7000	1,7600	1,7000	72.605	125.200,50
17/6/2003	1,7400	0,00%	1,7900	1,8200	1,7200	158.260	278.669,00
13/6/2003	1,7400	-0,57%	1,7100	1,7600	1,7100	100.487	174.157,10
12/6/2003	1,7500	2,34%	1,7200	1,8300	1,7100	221.802	389.843,50
11/6/2003	1,7100	1,79%	1,6600	1,7800	1,6600	107.214	183.881,30
10/6/2003	1,6800	-4,55%	1,7700	1,7700	1,6600	77.861	133.963,30
09/6/2003	1,7600	-3,83%	1,8400	1,8700	1,7400	176.633	317.212,30
06/6/2003	1,8300	1,67%	1,7700	1,8800	1,7100	295.365	523.370,40
05/6/2003	1,8000	11,11%	1,5800	1,8100	1,5700	350.381	591.894,60
04/6/2003	1,6200	12,50%	1,4400	1,6300	1,4400	272.728	424.774,00
03/6/2003	1,4400	0,70%	1,4300	1,4700	1,4200	21.094	30.479,20
02/6/2003	1,4300	4,38%	1,4000	1,4400	1,3800	14.845	20.963,30
30/5/2003	1,3700	-4,20%	1,4300	1,4300	1,3600	31.023	43.024,40
29/5/2003	1,4300	-2,72%	1,4600	1,4800	1,4200	83.786	121.597,90
28/5/2003	1,4700	2,08%	1,4500	1,4900	1,4400	49.153	72.206,50
27/5/2003	1,4400	-0,69%	1,4500	1,4500	1,4200	40.495	58.052,20
26/5/2003	1,4500	-3,33%	1,4500	1,5100	1,4100	54.619	78.838,10
23/5/2003	1,5000	-3,85%	1,5400	1,6100	1,4700	47.622	72.181,10
22/5/2003	1,5600	-3,70%	1,5600	1,6500	1,4700	109.248	175.730,80
21/5/2003	1,6200	0,62%	1,6300	1,6500	1,5500	123.019	198.083,40
20/5/2003	1,6100	6,62%	1,5000	1,6300	1,4800	209.024	325.192,40
19/5/2003	1,5100	-3,82%	1,5100	1,5500	1,5000	44.224	,00
16/5/2003	1,5700	0,64%	1,5600	1,6100	1,5400	102.286	161.574,40
15/5/2003	1,5600	7,59%	1,4100	1,5700	1,4100	217.946	333.771,50
14/5/2003	1,4500	2,84%	1,3800	1,4700	1,3800	57.316	82.306,10
13/5/2003	1,4100	2,92%	1,3800	1,4300	1,3800	26.480	37.110,30
12/5/2003	1,3700	1,48%	1,3500	1,3800	1,3500	11.411	15.571,00
09/5/2003	1,3500	-1,46%	1,3200	1,3800	1,3200	52.515	71.055,10
08/5/2003	1,3700	-4,86%	1,4300	1,4500	1,3300	25.685	36.032,60
07/5/2003	1,4400	0,00%	1,4000	1,5200	1,4000	118.416	175.021,90
06/5/2003	1,4400	3,60%	1,3500	1,4700	1,3300	64.991	92.589,00
05/5/2003	1,3900	1,46%	1,4000	1,4400	1,3900	134.442	190.505,60
02/5/2003	1,3700	6,20%	1,2900	1,3800	1,2900	57.889	78.514,30
30/4/2003	1,2900	-0,77%	1,2900	1,3200	1,2800	20.674	26.836,20
29/4/2003	1,3000	0,78%	1,2700	1,3300	1,2700	28.291	36.994,40
24/4/2003	1,2900	-2,27%	1,3200	1,3200	1,2800	10.034	13.074,20
23/4/2003	1,3200	-0,75%	1,3300	1,3600	1,3200	38.838	52.036,00
22/4/2003	1,3300	5,56%	1,2500	1,3500	1,2500	50.985	66.780,00
17/4/2003	1,2600	-4,55%	1,2600	1,3100	1,2500	30.742	39.371,00
16/4/2003	1,3200	-1,49%	1,3400	1,3800	1,2600	52.013	68.765,20
15/4/2003	1,3400	-6,94%	1,4400	1,5000	1,3200	111.234	158.309,90
14/4/2003	1,4400	5,11%	1,3200	1,5100	1,3200	171.060	246.109,10
11/4/2003	1,3700	3,79%	1,3300	1,3800	1,3200	77.464	104.853,20
10/4/2003	1,3200	-2,22%	1,3200	1,4200	1,3200	92.334	127.278,40
09/4/2003	1,3500	6,30%	1,2600	1,4000	1,2500	129.759	175.616,20
08/4/2003	1,2700	1,60%	1,2000	1,3400	1,2000	159.776	207.375,90
07/4/2003	1,2500	2,46%	1,2200	1,2700	1,2200	28.593	35.885,10
04/4/2003	1,2200	2,52%	1,1900	1,2300	1,1900	22.216	,00
03/4/2003	1,1900	3,48%	1,1600	1,2200	1,1600	38.733	,00
02/4/2003	1,1500	3,60%	1,1200	1,1700	1,1200	23.664	27.214,30
01/4/2003	1,1100	1,74%	1,1000	1,1200	1,0700	2.454	2.693,00
31/3/2003	1,0910	-3,02%	1,0730	1,0910	1,0390	7.308	7.641,60
28/3/2003	1,1250	0,00%	1,1330	1,1330	1,0910	12.614	13.847,60
27/3/2003	1,1250	-3,68%	1,1510	1,1760	1,1160	16.416	18.753,00
26/3/2003	1,1680	2,28%	1,1510	1,1940	1,1420	15.415	17.867,70
24/3/2003	1,1420	-7,00%	1,1590	1,1940	1,1420	83.668	99.156,20
21/3/2003	1,2280	4,42%	1,1510	1,2540	1,1510	54.802	66.084,40
20/3/2003	1,1760	5,38%	1,1420	1,1940	1,1330	25.665	29.752,10
19/3/2003	1,1160	-0,80%	1,1250	1,1420	1,1080	10.214	11.357,70
18/3/2003	1,1250	1,53%	1,1250	1,1680	1,1160	21.183	24.054,40
17/3/2003	1,1080	-1,51%	1,0990	1,1080	1,0820	1.978	2.164,60
14/3/2003	1,1250	0,81%	1,1080	1,1510	1,1080	14.251	15.982,70
13/3/2003	1,1160	3,14%	1,1420	1,1510	1,0910	17.192	19.070,20
12/3/2003	1,0820	0,00%	1,0820	1,0990	1,0480	9.708	10.440,50
11/3/2003	1,0820	-3,05%	1,1250	1,1510	1,0390	92.553	105.240,00
07/3/2003	1,1160	-5,82%	1,1850	1,1850	1,1160	91.071	107.022,40
06/3/2003	1,1850	-3,50%	1,1940	1,2110	1,1850	6.060	6.801,00
05/3/2003	1,2280	-2,69%	1,2280	1,2620	1,1940	42.658	52.831,70
04/3/2003	1,2620	0,00%	1,2280	1,2710	1,2280	24.442	30.772,60
03/3/2003	1,2620	1,37%	1,2280	1,2620	1,2280	16.710	20.941,00
28/2/2003	1,2450	2,13%	1,2110	1,2540	1,1760	12.262	14.636,60
27/2/2003	1,2190	2,09%	1,1760	1,2190	1,1680	3.214	3.811,50
26/2/2003	1,1940	-2,77%	1,2190	1,2280	1,1940	7.708	9.295,50
25/2/2003	1,2280	-2,69%	1,2280	1,2370	1,2190	10.908	13.356,40
24/2/2003	1,2620	0,00%	1,2110	1,2620	1,2110	4.577	5.706,10
21/2/2003	1,2620	-1,41%	1,2800	1,2800	1,2450	6.826	8.621,00
20/2/2003	1,2800	1,43%	1,2370	1,2880	1,2370	10.309	12.987,20
19/2/2003	1,2620	2,02%	1,2450	1,2710	1,2190	41.940	52.674,70
18/2/2003	1,2370	-0,64%	1,2370	1,2620	1,2280	4.001	4.965,00
17/2/2003	1,2450	-1,35%	1,2800	1,2800	1,2280	6.319	7.969,90
14/2/2003	1,2620	-0,71%	1,2710	1,2880	1,2540	84.657	107.244,80
13/2/2003	1,2710	0,71%	1,2450	1,2710	1,2450	46.365	59.062,60
12/2/2003	1,2620	-0,71%	1,2450	1,2710	1,2450	73.724	93.929,00
11/2/2003	1,2710	0,71%	1,2450	1,2880	1,2370	5.718	7.252,80
10/2/2003	1,2620	-0,71%	1,2540	1,2710	1,2280	6.638	8.356,40
07/2/2003	1,2710	2,09%	1,2280	1,3220	1,2280	43.482	55.518,80
06/2/2003	1,2450	0,65%	1,2190	1,2620	1,1590	95.742	116.217,90
05/2/2003	1,2370	-10,56%	1,3140	1,3140	1,2280	38.456	48.423,50
04/2/2003	1,3830	-5,79%	1,4510	1,4510	1,3570	3.777	5.361,50
03/2/2003	1,4680	-2,85%	1,4600	1,4680	1,4510	2.412	3.524,50
31/1/2003	1,5110	-4,37%	1,5460	1,5630	1,4850	5.153	7.816,20
30/1/2003	1,5800	-6,12%	1,6400	1,6740	1,5800	16.121	26.019,60
29/1/2003	1,6830	1,02%	1,6230	1,6830	1,6140	9.121	15.191,00
28/1/2003	1,6660	-1,01%	1,6570	1,6740	1,6060	2.589	4.224,80
27/1/2003	1,6830	-4,86%	1,7170	1,7170	1,6400	1.952	3.300,90
24/1/2003	1,7690	-0,45%	1,7520	1,7860	1,7430	3.741	6.605,20
23/1/2003	1,7770	1,95%	1,7350	1,7860	1,7350	13.238	23.254,30
22/1/2003	1,7430	0,00%	1,7260	1,7520	1,6920	7.238	12.422,11
21/1/2003	1,7430	0,00%	1,7520	1,7600	1,7350	3.895	6.781,89
20/1/2003	1,7430	-3,81%	1,7520	1,7860	1,7430	1.412	2.469,50
17/1/2003	1,8120	0,00%	1,7950	1,8120	1,7600	5.060	9.058,00
16/1/2003	1,8120	-1,41%	1,7600	1,8290	1,7600	14.110	25.297,30
15/1/2003	1,8380	0,00%	1,7600	1,8550	1,7600	43.246	79.061,00
14/1/2003	1,8380	1,43%	1,7520	1,8380	1,7520	13.334	24.255,20
13/1/2003	1,8120	0,95%	1,7430	1,9580	1,7430	64.981	125.239,40
10/1/2003	1,7950	1,99%	1,7430	1,8200	1,7430	23.100	41.207,70
09/1/2003	1,7600	1,44%	1,7350	1,7860	1,6920	24.829	43.090,50
08/1/2003	1,7350	-7,71%	1,8890	1,8890	1,6660	8.414	15.227,20
07/1/2003	1,8800	-3,54%	1,9230	1,9410	1,8720	7.990	15.082,80
03/1/2003	1,9490	-0,86%	1,9410	1,9920	1,9060	10.768	20.904,50
02/1/2003	1,9660	5,02%	1,8720	1,9750	1,8720	41.258	80.226,30
31/12/2002	1,8720	0,92%	1,8460	1,8720	1,8290	35.159	65.024,56
30/12/2002	1,8550	-5,26%	1,9230	1,9230	1,8290	23.561	44.044,80
27/12/2002	1,9580	0,00%	1,9580	1,9580	1,9150	729	1.404,50
24/12/2002	1,9580	0,88%	1,9490	1,9750	1,9150	16.638	32.322,90
23/12/2002	1,9410	-4,62%	1,9580	1,9660	1,9320	5.107	9.955,90
20/12/2002	2,0350	-1,69%	2,0270	2,0610	2,0010	3.424	6.915,30
19/12/2002	2,0700	1,27%	2,0950	2,1380	2,0270	16.133	33.658,10
18/12/2002	2,0440	-1,26%	2,0440	2,0520	2,0180	37.634	76.400,40
17/12/2002	2,0700	1,72%	2,0350	2,1120	2,0350	48.884	101.322,20
16/12/2002	2,0350	0,00%	2,0270	2,0440	2,0270	2.707	5.496,80
13/12/2002	2,0350	2,16%	1,9660	2,0350	1,9660	18.711	37.510,00
12/12/2002	1,9920	-0,85%	2,0010	2,0010	1,9410	34.644	67.982,40
11/12/2002	2,0090	0,85%	2,0090	2,0350	1,9920	13.932	27.959,80
10/12/2002	1,9920	0,40%	1,9840	2,0520	1,9840	26.359	52.883,20
09/12/2002	1,9840	-2,12%	2,0090	2,0440	1,9660	30.997	61.831,80
06/12/2002	2,0270	-4,02%	2,0700	2,0870	2,0180	14.709	30.101,40
05/12/2002	2,1120	-0,42%	2,0950	2,1120	2,0780	6.731	14.082,60
04/12/2002	2,1210	-0,42%	2,1640	2,1640	2,0870	11.390	24.078,40
03/12/2002	2,1300	-3,09%	2,1640	2,1900	2,1300	11.721	25.239,40
02/12/2002	2,1980	0,00%	2,2160	2,2160	2,1640	16.168	35.648,00
29/11/2002	2,1980	0,00%	2,1640	2,2160	2,1550	6.542	14.279,40
28/11/2002	2,1980	0,37%	2,1210	2,2330	2,1210	16.310	35.693,20
27/11/2002	2,1900	0,41%	2,1720	2,1980	2,1550	8.850	19.258,00
26/11/2002	2,1810	-2,33%	2,2410	2,2670	2,1810	23.561	52.577,40
25/11/2002	2,2330	1,59%	2,2160	2,2670	2,1980	34.056	75.991,80
22/11/2002	2,1980	3,63%	2,1980	2,2840	2,1720	102.286	228.297,80
21/11/2002	2,1210	3,36%	2,0520	2,1640	2,0520	73.948	157.250,60
20/11/2002	2,0520	-1,25%	2,0780	2,0870	2,0520	11.204	23.304,40
19/11/2002	2,0780	0,39%	2,0700	2,0780	2,0520	2.589	5.352,00
18/11/2002	2,0700	-0,38%	2,0520	2,1980	2,0520	31.302	66.937,60
15/11/2002	2,0780	0,39%	2,0700	2,0780	2,0520	17.628	36.505,40
14/11/2002	2,0700	0,44%	2,0440	2,0870	2,0440	24.053	49.776,20
13/11/2002	2,0610	0,83%	2,0780	2,1980	2,0440	134.504	284.110,20
12/11/2002	2,0440	0,44%	2,0350	2,0780	2,0350	10.638	21.817,20
11/11/2002	2,0350	-0,83%	2,0440	2,0440	2,0010	56.555	114.014,80
08/11/2002	2,0520	1,23%	1,9840	2,0520	1,9840	6.001	12.057,20
07/11/2002	2,0270	0,45%	2,0270	2,0520	1,9750	12.473	25.052,00
06/11/2002	2,0180	-1,66%	2,0350	2,0520	2,0180	18.357	37.266,00
05/11/2002	2,0520	-0,44%	2,0700	2,0870	2,0350	8.214	16.894,80
04/11/2002	2,0610	1,28%	2,0350	2,0780	1,9920	8.166	16.747,60
01/11/2002	2,0350	0,84%	1,9750	2,0350	1,9150	24.124	47.763,20
31/10/2002	2,0180	3,54%	1,9410	2,0350	1,9320	23.325	46.267,20
30/10/2002	1,9490	-1,32%	1,9320	1,9840	1,9320	5.531	10.751,00
29/10/2002	1,9750	-0,85%	1,9410	1,9920	1,9150	7.296	14.184,00
25/10/2002	1,9920	1,74%	1,9580	1,9920	1,9410	2.660	5.198,20
24/10/2002	1,9580	-2,15%	1,9580	1,9580	1,9580	258	506,00
23/10/2002	2,0010	-0,40%	1,9920	2,0010	1,9320	11.862	23.262,20
22/10/2002	2,0090	-0,45%	2,0440	2,0440	2,0010	6.849	13.836,80
21/10/2002	2,0180	-2,09%	1,9920	2,0520	1,9920	17.227	35.013,20
18/10/2002	2,0610	0,44%	2,0350	2,0610	1,9750	11.862	23.816,60
17/10/2002	2,0520	0,39%	2,0010	2,0520	2,0010	17.534	35.378,80
16/10/2002	2,0440	-1,64%	2,0090	2,0780	2,0010	9.132	18.526,00
15/10/2002	2,0780	3,85%	2,0610	2,0870	1,9490	14.945	30.442,80
14/10/2002	2,0010	0,45%	1,9490	2,0010	1,9490	3.200	6.296,00
11/10/2002	1,9920	4,95%	1,9490	1,9920	1,8800	8.850	17.295,40
10/10/2002	1,8980	0,48%	1,8460	1,8980	1,8460	14.357	27.126,00
09/10/2002	1,8890	-0,47%	1,9490	1,9490	1,8460	3.200	6.067,20
08/10/2002	1,8980	-0,42%	1,8720	1,8980	1,8290	12.285	22.979,60
07/10/2002	1,9060	-1,35%	1,8800	1,9060	1,8630	3.365	6.331,80
04/10/2002	1,9320	1,79%	1,9060	1,9320	1,8800	6.972	13.270,88
03/10/2002	1,8980	-4,72%	1,8720	1,9410	1,8630	16.075	30.367,20
02/10/2002	1,9920	0,00%	2,0010	2,0180	1,9230	39.585	78.714,40
01/10/2002	1,9920	2,63%	1,9150	2,0270	1,9150	101.555	202.055,60
30/9/2002	1,9410	-3,00%	1,9580	1,9750	1,8720	25.513	48.915,40
27/9/2002	2,0010	-0,84%	1,9660	2,0180	1,9660	7.084	14.165,00
26/9/2002	2,0180	1,71%	1,9490	2,0180	1,9490	59.356	117.098,00
25/9/2002	1,9840	0,46%	1,9580	2,0010	1,9490	12.898	25.379,80
24/9/2002	1,9750	-1,69%	2,0010	2,0010	1,9490	13.792	27.122,00
23/9/2002	2,0090	-2,95%	2,0520	2,0520	2,0010	2.589	5.229,40
20/9/2002	2,0700	0,00%	2,0520	2,0950	2,0520	11.626	24.069,00
19/9/2002	2,0700	-0,38%	2,0520	2,1120	1,9920	93.625	191.604,20
18/9/2002	2,0780	-1,61%	2,0610	2,1380	2,0440	28.407	58.942,80
17/9/2002	2,1120	0,00%	2,0610	2,2330	2,0520	59.498	127.416,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%