Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,7500 €

0,0100 (1,35%)

Άνοιγμα 0,7150
Υψηλό 0,7500
Χαμηλό 0,7150

Όγκος 63
Τζίρος 47 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/3/2004	1,6900	-4,52%	1,6800	1,7300	1,6000	5.571	9.283,74
10/3/2004	1,7700	-4,32%	1,7800	1,8100	1,7700	2.208	3.925,33
09/3/2004	1,8500	-1,07%	1,9000	1,9000	1,7700	508	949,82
08/3/2004	1,8700	5,65%	1,7700	1,8700	1,7700	1.656	3.043,40
05/3/2004	1,7700	-1,12%	1,8300	1,8300	1,7700	5.653	10.059,26
04/3/2004	1,7900	1,13%	1,6800	1,8200	1,6800	1.281	2.281,20
03/3/2004	1,7700	-0,56%	1,7200	1,7700	1,7100	752	1.295,91
02/3/2004	1,7800	-0,56%	1,7800	1,7800	1,7300	1.651	2.929,94
01/3/2004	1,7900	-1,65%	1,7700	1,8300	1,7600	2.619	4.658,15
27/2/2004	1,8200	1,68%	1,7500	1,8200	1,7400	4.615	8.254,34
26/2/2004	1,7900	1,13%	1,7700	1,7900	1,7700	5.072	9.023,15
25/2/2004	1,7700	-4,32%	1,7600	1,7700	1,7600	2.075	3.681,42
24/2/2004	1,8500	-0,54%	1,7600	1,8600	1,7600	2.148	3.848,78
20/2/2004	1,8600	-0,53%	1,7800	1,8600	1,7800	808	1.476,99
19/2/2004	1,8700	-0,53%	1,8800	1,8800	1,8000	5.623	10.507,61
18/2/2004	1,8800	3,87%	1,8800	1,8800	1,7900	2.072	3.806,35
17/2/2004	1,8100	2,26%	1,7600	1,8100	1,7500	1.064	1.911,91
16/2/2004	1,7700	-0,56%	1,7400	1,8200	1,7400	1.122	1.988,69
13/2/2004	1,7800	-2,20%	1,7800	1,8100	1,7700	655	1.164,24
12/2/2004	1,8200	0,00%	1,8200	1,8300	1,7400	2.735	4.894,47
11/2/2004	1,8200	0,00%	1,8200	1,8500	1,8200	1.448	2.641,86
10/2/2004	1,8200	-1,09%	1,7400	1,8200	1,7400	2.111	,00
09/2/2004	1,8400	2,79%	1,9000	1,9000	1,7700	3.796	6.801,17
06/2/2004	1,7900	-8,67%	1,8700	1,9200	1,7800	2.434	4.460,26
05/2/2004	1,9600	0,00%	1,8900	1,9600	1,8700	1.385	2.649,17
04/2/2004	1,9600	-0,51%	1,8700	1,9600	1,8700	1.959	3.752,05
03/2/2004	1,9700	1,55%	1,8500	1,9700	1,8400	2.363	4.422,35
02/2/2004	1,9400	1,04%	1,8500	1,9500	1,8200	3.806	7.187,17
30/1/2004	1,9200	4,35%	1,8600	1,9500	1,8600	6.925	13.108,81
29/1/2004	1,8400	2,79%	1,7700	1,8600	1,7700	5.128	9.337,33
28/1/2004	1,7900	-5,79%	1,8100	1,8500	1,7900	4.247	7.695,86
27/1/2004	1,9000	-2,56%	1,9100	1,9600	1,8700	8.510	16.265,16
26/1/2004	1,9500	-8,45%	2,1300	2,1300	1,9200	3.633	7.178,36
23/1/2004	2,1300	0,00%	2,0700	2,1300	1,9600	1.745	3.595,93
22/1/2004	2,1300	0,00%	2,1200	2,1700	2,0600	2.907	6.066,25
21/1/2004	2,1300	2,40%	2,1300	2,1400	2,0100	3.038	6.416,23
20/1/2004	2,0800	0,48%	2,0700	2,1300	2,0000	7.247	15.033,28
19/1/2004	2,0700	0,98%	1,9800	2,1100	1,9800	5.366	11.072,89
16/1/2004	2,0500	-0,49%	1,9800	2,0600	1,9800	683	1.393,82
15/1/2004	2,0600	-2,37%	1,9900	2,1000	1,9900	4.972	10.175,59
14/1/2004	2,1100	0,00%	2,0100	2,1200	2,0000	6.117	12.556,03
13/1/2004	2,1100	1,44%	2,0400	2,1700	1,9800	43.199	91.094,19
12/1/2004	2,0800	1,96%	1,9300	2,0900	1,9300	8.557	17.670,37
09/1/2004	2,0400	10,27%	1,8500	2,0400	1,7900	18.475	35.485,80
08/1/2004	1,8500	-3,14%	1,9100	1,9100	1,8500	2.844	5.330,44
07/1/2004	1,9100	1,60%	1,9000	1,9500	1,8500	10.625	20.351,17
05/1/2004	1,8800	1,08%	1,8900	1,9300	1,8100	3.750	7.111,30
02/1/2004	1,8600	10,71%	1,7200	1,8600	1,7000	6.406	11.613,83
31/12/2003	1,6800	3,07%	1,6500	1,6800	1,6500	2.972	4.906,18
30/12/2003	1,6300	3,82%	1,6300	1,6400	1,5600	4.570	7.235,36
29/12/2003	1,5700	0,64%	1,5800	1,6500	1,5600	3.226	5.049,41
24/12/2003	1,5600	-3,11%	1,5500	1,6300	1,5500	258	403,71
23/12/2003	1,6100	-3,59%	1,6100	1,6100	1,6100	63	,00
22/12/2003	1,6700	1,21%	1,6600	1,6700	1,6000	1.395	2.296,34
19/12/2003	1,6500	2,48%	1,7000	1,7000	1,6100	2.707	,00
18/12/2003	1,6100	-2,42%	1,7700	1,7700	1,5900	5.225	8.619,63
17/12/2003	1,6500	1,23%	1,5800	1,6500	1,5600	3.523	5.706,03
16/12/2003	1,6300	-5,23%	1,6300	1,7300	1,5800	1.683	2.706,38
15/12/2003	1,7200	-1,71%	1,7400	1,7600	1,7200	743	1.300,07
12/12/2003	1,7500	0,00%	1,7300	1,7500	1,6900	672	1.149,40
11/12/2003	1,7500	0,57%	1,7700	1,7700	1,6900	788	1.372,65
10/12/2003	1,7400	-1,14%	1,7200	1,7400	1,7000	695	1.191,75
09/12/2003	1,7600	-1,12%	1,6900	1,7700	1,6900	1.649	2.832,08
08/12/2003	1,7800	-0,56%	1,7300	1,7800	1,7000	700	1.207,92
05/12/2003	1,7900	0,00%	1,7700	1,7900	1,7700	1.031	1.830,17
04/12/2003	1,7900	-1,65%	1,7800	1,7900	1,7700	478	853,29
03/12/2003	1,8200	0,00%	1,7900	1,8200	1,7600	2.031	3.600,35
02/12/2003	1,8200	0,00%	1,7700	1,8500	1,7700	1.212	2.176,54
01/12/2003	1,8200	0,55%	1,7700	1,8200	1,7500	1.784	3.155,60
28/11/2003	1,8100	-1,63%	1,8600	1,8600	1,7800	1.791	3.254,19
27/11/2003	1,8400	3,37%	1,7400	1,8400	1,7400	279	500,85
26/11/2003	1,7800	-1,66%	1,6800	1,9300	1,6800	8.558	15.537,21
25/11/2003	1,8100	0,00%	1,8100	1,8100	1,8100	1.103	2.001,20
24/11/2003	1,8100	2,84%	1,7100	1,8100	1,7100	948	1.661,74
21/11/2003	1,7600	-0,56%	1,7600	1,7700	1,7100	1.403	2.474,90
20/11/2003	1,7700	-4,84%	1,7700	1,7700	1,7700	275	485,09
19/11/2003	1,8600	-0,53%	1,8200	1,8600	1,8200	630	1.151,21
18/11/2003	1,8700	0,00%	1,8700	1,8700	1,8300	3.805	7.059,68
17/11/2003	1,8700	-4,10%	1,8600	1,8700	1,8500	2.028	3.782,20
14/11/2003	1,9500	-1,02%	1,9100	1,9600	1,8800	4.075	7.788,86
13/11/2003	1,9700	-0,51%	1,9900	2,0000	1,9400	2.373	4.704,18
12/11/2003	1,9800	-0,50%	1,9300	1,9900	1,9300	10.395	20.208,10
11/11/2003	1,9900	-3,40%	1,9600	2,0400	1,9300	2.509	4.899,75
10/11/2003	2,0600	-0,96%	1,9900	2,0600	1,9900	855	1.712,11
07/11/2003	2,0800	-0,95%	2,1000	2,1200	2,0700	3.853	8.029,79
06/11/2003	2,1000	3,96%	1,9600	2,1000	1,9600	2.206	4.567,77
05/11/2003	2,0200	2,02%	2,0100	2,0300	1,9700	2.437	4.909,52
04/11/2003	1,9800	0,00%	2,0000	2,0000	1,9800	7.018	13.998,57
03/11/2003	1,9800	3,13%	1,9200	2,0000	1,9200	9.438	18.355,41
31/10/2003	1,9200	0,52%	1,9100	1,9900	1,9100	3.109	6.014,83
30/10/2003	1,9100	-1,04%	1,9100	1,9500	1,8800	2.671	5.139,90
29/10/2003	1,9300	-4,46%	1,9100	1,9700	1,9100	5.192	9.982,69
27/10/2003	2,0200	-0,98%	2,0200	2,1100	2,0200	5.085	10.279,22
24/10/2003	2,0400	0,99%	1,9700	2,0400	1,9700	287	568,52
23/10/2003	2,0200	-5,16%	2,0000	2,0500	2,0000	762	1.544,62
22/10/2003	2,1300	1,43%	2,1000	2,1500	2,0300	2.757	5.707,13
21/10/2003	2,1000	7,69%	1,9600	2,1300	1,9200	16.345	33.302,02
20/10/2003	1,9500	2,63%	1,8800	1,9600	1,8700	4.371	8.435,10
17/10/2003	1,9000	-0,52%	1,8500	1,9200	1,8500	3.238	6.162,61
16/10/2003	1,9100	-3,05%	1,9000	1,9100	1,8700	1.587	3.023,32
15/10/2003	1,9700	-2,48%	1,9700	2,0200	1,9500	3.226	6.377,38
14/10/2003	2,0200	-3,35%	2,0300	2,0300	2,0100	773	1.561,92
13/10/2003	2,0900	-2,34%	2,0700	2,1100	2,0200	9.893	20.158,00
10/10/2003	2,1400	1,42%	2,1700	2,1900	2,0300	2.035	4.290,22
09/10/2003	2,1100	0,48%	2,1500	2,2000	2,0700	2.327	4.978,37
08/10/2003	2,1000	6,60%	1,9700	2,1000	1,9700	5.653	11.696,72
07/10/2003	1,9700	-3,43%	1,9700	1,9900	1,9500	4.494	8.785,92
06/10/2003	2,0400	5,70%	1,8600	2,0500	1,8600	8.302	16.592,10
03/10/2003	1,9300	3,76%	1,8900	1,9400	1,8400	2.733	5.163,70
02/10/2003	1,8600	5,08%	1,6900	1,8800	1,6900	929	1.722,50
01/10/2003	1,7700	-1,12%	1,6900	1,7700	1,6900	999	1.768,10
30/9/2003	1,7900	1,13%	1,7200	1,7900	1,7200	1.585	2.808,99
29/9/2003	1,7700	-3,80%	1,7400	1,8200	1,7400	4.261	7.701,53
26/9/2003	1,8400	-1,08%	1,8100	1,8600	1,7900	1.171	2.125,00
25/9/2003	1,8600	-3,12%	1,7400	1,9200	1,7400	2.630	4.880,44
24/9/2003	1,9200	1,59%	1,8700	1,9800	1,8700	4.598	8.885,40
23/9/2003	1,8900	-2,07%	1,9800	1,9800	1,8900	213	421,20
22/9/2003	1,9300	-1,03%	1,7900	1,9300	1,7900	3.800	7.053,81
19/9/2003	1,9500	4,28%	1,8700	1,9500	1,8700	1.869	3.583,32
18/9/2003	1,8700	-3,61%	1,8800	1,8900	1,8700	8.610	16.142,80
17/9/2003	1,9400	-1,52%	2,0300	2,0300	1,9100	2.037	4.053,56
16/9/2003	1,9700	-4,83%	1,9500	2,0000	1,9100	4.852	9.470,41
15/9/2003	2,0700	-4,17%	1,9300	2,1500	1,9300	2.816	5.612,12
12/9/2003	2,1600	0,47%	1,9200	2,2400	1,9200	973	2.087,32
11/9/2003	2,1500	4,88%	2,2900	2,2900	2,0700	5.856	12.682,52
10/9/2003	2,0500	-1,91%	2,0800	2,0800	1,8800	8.590	16.807,30
09/9/2003	2,0900	-8,33%	2,2700	2,2700	2,0900	2.200	4.753,02
08/9/2003	2,2800	0,00%	2,2800	2,2800	2,2800	103	235,28
05/9/2003	2,2800	1,33%	2,2500	2,3300	2,1700	5.187	11.707,36
04/9/2003	2,2500	-0,44%	2,2500	2,2500	2,0700	1.218	2.606,50
03/9/2003	2,2600	0,89%	2,3600	2,3600	2,2200	3.098	6.957,97
02/9/2003	2,2400	-5,88%	2,3500	2,3500	2,1400	7.618	17.196,07
01/9/2003	2,3800	-5,18%	2,4700	2,4700	2,2800	3.568	8.552,19
29/8/2003	2,5100	-3,46%	2,6000	2,6000	2,4700	4.069	10.357,74
28/8/2003	2,6000	-2,99%	2,6600	2,7100	2,6000	3.938	10.447,31
27/8/2003	2,6800	-2,90%	2,6800	2,7200	2,6300	5.081	13.598,99
26/8/2003	2,7600	-3,50%	2,6700	2,9000	2,6700	6.287	17.366,36
25/8/2003	2,8600	-1,38%	2,7100	2,9200	2,7100	1.561	4.380,33
22/8/2003	2,9000	-2,68%	2,9800	2,9800	2,8500	2.123	6.118,65
21/8/2003	2,9800	1,02%	2,9600	2,9800	2,9100	5.589	16.546,07
20/8/2003	2,9500	2,43%	2,8600	2,9600	2,5800	13.660	39.889,12
19/8/2003	2,8800	0,00%	2,9200	2,9600	2,8700	15.429	45.033,73
18/8/2003	2,8800	1,05%	2,8600	2,9300	2,8600	2.704	7.792,54
14/8/2003	2,8500	0,35%	2,7600	2,9300	2,7600	1.659	4.596,35
13/8/2003	2,8400	0,00%	2,8400	2,8600	2,6800	4.417	9.640,39
12/8/2003	2,8400	-0,70%	2,6800	2,8600	2,6800	3.412	9.508,02
11/8/2003	2,8600	1,06%	2,9400	2,9500	2,7200	634	1.799,55
08/8/2003	2,8300	-1,74%	2,8000	2,8600	2,8000	6.045	17.059,92
07/8/2003	2,8800	0,00%	2,9600	2,9600	2,8600	5.154	14.781,56
06/8/2003	2,8800	-1,71%	2,8600	2,9300	2,8400	2.122	6.139,45
05/8/2003	2,9300	-1,01%	2,9600	2,9600	2,9000	4.803	14.107,34
04/8/2003	2,9600	0,00%	2,9600	3,0200	2,9300	7.034	20.807,53
01/8/2003	2,9600	0,68%	2,8600	2,9600	2,8600	7.247	21.318,54
31/7/2003	2,9400	-2,00%	3,0000	3,0000	2,8100	6.920	20.374,83
30/7/2003	3,0000	6,01%	2,9100	3,0200	2,7600	17.538	51.369,22
29/7/2003	2,8300	2,91%	2,7500	2,8700	2,7500	6.207	17.467,95
28/7/2003	2,7500	-3,85%	2,9100	2,9100	2,5200	6.541	17.852,80
25/7/2003	2,8600	-4,03%	2,9600	2,9600	2,7600	7.860	22.087,28
24/7/2003	2,9800	-3,87%	3,1600	3,1600	2,9000	27.431	82.902,66
23/7/2003	3,1000	4,03%	2,9800	3,1700	2,9800	34.838	99.872,51
22/7/2003	2,9800	15,50%	2,6100	2,9800	2,5400	34.705	97.743,65
21/7/2003	2,5800	5,74%	2,4800	2,6400	2,4400	26.832	68.480,36
18/7/2003	2,4400	1,24%	2,5000	2,5000	2,4300	13.066	32.247,43
17/7/2003	2,4100	0,00%	2,4200	2,4700	2,2900	12.100	28.943,12
16/7/2003	2,4100	4,33%	2,3100	2,4700	2,3100	34.912	83.353,37
15/7/2003	2,3100	6,45%	2,1700	2,3300	2,1200	12.342	27.284,56
14/7/2003	2,1700	2,36%	2,3300	2,3300	2,1500	8.911	16.966,39
11/7/2003	2,1200	-4,93%	2,2200	2,2200	2,0800	7.541	16.051,72
10/7/2003	2,2300	7,21%	2,3300	2,4300	2,0600	50.889	115.590,46
09/7/2003	2,0800	17,51%	1,9700	2,0800	1,8100	24.516	50.526,33
08/7/2003	1,7700	12,74%	1,7600	1,8300	1,5300	30.250	51.783,02
07/7/2003	1,5700	6,80%	1,5500	1,5800	1,5400	10.436	16.340,89
04/7/2003	1,4700	-5,16%	1,5500	1,5700	1,4600	5.647	8.358,11
03/7/2003	1,5500	-1,90%	1,5700	1,5800	1,4900	8.415	12.754,77
02/7/2003	1,5800	8,97%	1,5800	1,6000	1,5300	7.274	11.321,23
01/7/2003	1,4500	-4,61%	1,4800	1,5800	1,4200	5.183	7.598,78
30/6/2003	1,5200	-3,80%	1,5800	1,6000	1,4200	1.882	2.817,12
27/6/2003	1,5800	-3,66%	1,6400	1,6400	1,5700	2.209	3.527,41
26/6/2003	1,6400	2,50%	1,5400	1,6700	1,5400	7.215	11.602,62
25/6/2003	1,6000	3,23%	1,5500	1,6300	1,5000	8.800	13.775,95
24/6/2003	1,5500	-1,90%	1,5800	1,5800	1,5000	635	980,72
23/6/2003	1,5800	-1,25%	1,5300	1,5800	1,5300	2.247	3.508,37
20/6/2003	1,6000	-1,84%	1,4400	1,6100	1,4400	7.878	12.225,84
19/6/2003	1,6300	-3,55%	1,6200	1,6400	1,5300	9.481	15.116,51
18/6/2003	1,6900	3,68%	1,6300	1,7000	1,6300	11.810	19.715,81
17/6/2003	1,6300	7,24%	1,3500	1,6400	1,3500	14.608	23.706,73
13/6/2003	1,5200	2,70%	1,5000	1,5500	1,4200	23.897	35.803,92
12/6/2003	1,4800	4,23%	1,4300	1,5400	1,4200	28.453	41.805,99
11/6/2003	1,4200	1,43%	1,4100	1,4200	1,4100	5.840	8.272,68
10/6/2003	1,4000	0,00%	1,4300	1,4300	1,3600	1.044	1.457,45
09/6/2003	1,4000	2,19%	1,3900	1,4500	1,3800	11.857	16.861,26
06/6/2003	1,3700	7,87%	1,3100	1,3900	1,2900	8.000	10.729,14
05/6/2003	1,2700	-3,05%	1,3100	1,3200	1,2600	5.593	7.177,22
04/6/2003	1,3100	4,80%	1,2500	1,3200	1,2500	4.113	5.401,31
03/6/2003	1,2500	-4,58%	1,3100	1,3100	1,2500	1.864	2.405,18
02/6/2003	1,3100	1,55%	1,3300	1,3400	1,2300	3.107	4.017,18
30/5/2003	1,2900	0,78%	1,1900	1,2900	1,1900	1.401	1.723,99
29/5/2003	1,2800	-0,78%	1,2700	1,3000	1,2700	996	1.275,04
28/5/2003	1,2900	8,40%	1,2300	1,2900	1,2300	2.903	3.670,06
27/5/2003	1,1900	-4,03%	1,2800	1,2800	1,1600	2.820	3.358,82
26/5/2003	1,2400	-1,59%	1,2100	1,2400	1,2100	1.139	1.403,27
23/5/2003	1,2600	0,00%	1,2900	1,2900	1,2600	1.612	2.043,08
22/5/2003	1,2600	-7,35%	1,3300	1,3400	1,2600	4.490	5.869,25
21/5/2003	1,3600	-4,90%	1,3800	1,3800	1,3600	266	361,62
20/5/2003	1,4300	-1,38%	1,3800	1,4300	1,3800	1.925	2.713,85
19/5/2003	1,4500	-0,68%	1,3800	1,4700	1,3800	2.396	,00
16/5/2003	1,4600	1,39%	1,3300	1,4600	1,3300	4.933	7.090,06
15/5/2003	1,4400	8,27%	1,3300	1,4600	1,3300	13.774	19.389,07
14/5/2003	1,3300	5,56%	1,2400	1,3800	1,2400	13.936	18.460,27
13/5/2003	1,2600	3,28%	1,1800	1,2700	1,1800	4.640	5.803,63
12/5/2003	1,2200	4,27%	1,2300	1,2300	1,0600	5.111	6.005,00
09/5/2003	1,1700	-3,31%	1,1300	1,1800	1,1300	2.779	3.214,00
08/5/2003	1,2100	-3,97%	1,1800	1,2200	1,1800	5.830	7.063,30
07/5/2003	1,2600	0,00%	1,2600	1,2800	1,2400	10.705	13.550,64
06/5/2003	1,2600	-3,08%	1,2400	1,3000	1,2100	8.121	10.286,67
05/5/2003	1,3000	5,69%	1,2200	1,3200	1,2200	8.506	11.104,85
02/5/2003	1,2300	5,13%	1,1600	1,2300	1,1600	3.398	4.060,80
30/4/2003	1,1700	2,63%	1,1300	1,1700	1,1000	2.423	2.765,00
29/4/2003	1,1400	1,79%	1,1100	1,1400	1,0900	66	72,51
24/4/2003	1,1200	0,90%	1,0800	1,1700	1,0800	2.539	2.926,90
23/4/2003	1,1100	4,72%	1,0600	1,1600	1,0600	8.686	9.565,23
22/4/2003	1,0600	1,92%	1,0700	1,0700	1,0100	5.385	5.637,48
17/4/2003	1,0400	-8,77%	1,0400	1,1400	1,0200	11.602	12.176,00
16/4/2003	1,1400	-8,06%	1,2500	1,2600	1,1100	6.519	7.794,39
15/4/2003	1,2400	2,48%	1,2100	1,3300	1,2100	16.779	21.700,36
14/4/2003	1,2100	7,08%	1,1300	1,2300	1,1300	10.181	12.185,51
11/4/2003	1,1300	0,89%	1,1200	1,1400	1,0700	5.214	5.921,15
10/4/2003	1,1200	4,67%	1,0600	1,1200	1,0300	4.142	4.471,08
09/4/2003	1,0700	2,88%	1,0400	1,0700	1,0100	5.584	5.808,10
08/4/2003	1,0400	-1,89%	1,0800	1,1000	1,0400	3.126	3.375,07
07/4/2003	1,0600	9,73%	1,0500	1,0600	1,0400	8.526	8.926,08
04/4/2003	0,9660	3,09%	0,9370	0,9860	0,9170	3.549	,00
03/4/2003	0,9370	4,46%	0,9470	0,9560	0,8870	3.774	,00
02/4/2003	0,8970	5,78%	0,8480	0,9170	0,8180	5.992	5.285,05
01/4/2003	0,8480	2,42%	0,8090	0,8480	0,7890	988	808,82
31/3/2003	0,8280	-5,69%	0,8280	0,8970	0,8180	2.718	2.240,20
28/3/2003	0,8780	1,15%	0,8280	0,8780	0,8280	3.674	3.103,42
27/3/2003	0,8680	0,00%	0,8480	0,8680	0,8180	4.304	3.590,79
26/3/2003	0,8680	7,29%	0,8280	0,8680	0,8280	4.483	3.799,70
24/3/2003	0,8090	-6,80%	0,7990	0,8280	0,7890	4.221	3.431,29
21/3/2003	0,8680	7,29%	0,8280	0,8780	0,7790	6.980	5.536,00
20/3/2003	0,8090	-3,46%	0,8480	0,8580	0,7490	6.850	5.367,31
19/3/2003	0,8380	6,21%	0,7300	0,8480	0,7200	6.656	5.379,04
18/3/2003	0,7890	11,13%	0,7690	0,7890	0,7590	6.203	4.787,20
17/3/2003	0,7100	-11,14%	0,7890	0,7990	0,7100	10.065	7.521,73
14/3/2003	0,7990	2,57%	0,7890	0,8480	0,7790	7.719	6.231,55
13/3/2003	0,7790	4,01%	0,7100	0,7890	0,7100	4.090	3.192,60
12/3/2003	0,7490	2,60%	0,7300	0,8090	0,6700	60.612	44.647,54
11/3/2003	0,7300	-11,84%	0,7490	0,8090	0,7300	56.567	42.162,00
07/3/2003	0,8280	-13,39%	0,9560	0,9760	0,8090	10.116	8.770,11
06/3/2003	0,9560	-4,02%	0,9860	0,9960	0,9560	2.997	902,12
05/3/2003	0,9960	-3,30%	1,0300	1,0600	0,9760	37.600	37.344,20
04/3/2003	1,0300	-6,36%	1,1000	1,1000	1,0300	1.668	1.737,34
03/3/2003	1,1000	3,77%	1,0800	1,1100	1,0700	1.258	1.373,60
28/2/2003	1,0600	-9,40%	1,1600	1,1700	1,0600	3.549	3.962,68
27/2/2003	1,1700	0,00%	1,1800	1,1800	1,1700	5.634	6.648,64
26/2/2003	1,1700	-1,68%	1,1400	1,2600	1,1300	9.419	10.833,13
25/2/2003	1,1900	-4,80%	1,2300	1,2300	1,1800	2.481	2.992,99
24/2/2003	1,2500	-3,10%	1,2500	1,2600	1,2500	446	559,60
21/2/2003	1,2900	2,38%	1,2500	1,2900	1,2500	2.233	2.822,40
20/2/2003	1,2600	-1,56%	1,3100	1,3100	1,2600	6.313	8.089,08
19/2/2003	1,2800	0,00%	1,2800	1,2900	1,2800	1.241	1.621,80
18/2/2003	1,2800	-1,54%	1,3000	1,3400	1,2700	2.406	3.113,00
17/2/2003	1,3000	0,00%	1,3000	1,3000	1,3000	4	5,40
14/2/2003	1,3000	-2,99%	1,2900	1,3500	1,2900	1.170	1.530,01
13/2/2003	1,3400	-0,74%	1,2900	1,3400	1,2900	1.653	2.175,90
12/2/2003	1,3500	-1,46%	1,3600	1,3700	1,2800	481	627,95
11/2/2003	1,3700	2,24%	1,2900	1,3700	1,2800	3.094	4.079,61
10/2/2003	1,3400	0,00%	1,2800	1,3400	1,2800	379	494,57
07/2/2003	1,3400	1,52%	1,2900	1,3400	1,2900	737	959,32
06/2/2003	1,3200	-3,65%	1,3100	1,3800	1,3000	2.619	3.494,43
05/2/2003	1,3700	3,01%	1,2800	1,3700	1,2600	3.767	4.801,47
04/2/2003	1,3300	-6,34%	1,3800	1,3800	1,3200	12.750	17.205,11
03/2/2003	1,4200	0,00%	1,3900	1,4300	1,3900	4.012	5.605,73
31/1/2003	1,4200	-2,74%	1,3800	1,4600	1,3200	2.234	3.101,87
30/1/2003	1,4600	4,29%	1,3600	1,4700	1,3600	4.482	6.394,68
29/1/2003	1,4000	3,70%	1,3300	1,4300	1,3100	3.525	4.819,15
28/1/2003	1,3500	-5,59%	1,3100	1,4400	1,3100	9.928	13.631,20
27/1/2003	1,4300	-4,03%	1,4800	1,4800	1,3900	853	1.223,34
24/1/2003	1,4900	0,00%	1,4900	1,4900	1,4800	755	1.118,95
23/1/2003	1,4900	-0,67%	1,3900	1,4900	1,3900	2.194	3.225,99
22/1/2003	1,5000	-0,66%	1,5000	1,5100	1,4900	1.390	2.093,22
21/1/2003	1,5100	-5,63%	1,4800	1,6000	1,4800	6.178	9.391,75
20/1/2003	1,6000	1,91%	1,4800	1,6000	1,4800	416	643,20
17/1/2003	1,5700	-3,09%	1,5500	1,5800	1,5000	4.986	7.670,32
16/1/2003	1,6200	0,00%	1,5400	1,6400	1,5400	2.409	3.861,14
15/1/2003	1,6200	1,25%	1,6200	1,6200	1,6000	742	1.199,30
14/1/2003	1,6000	4,58%	1,5200	1,6000	1,5100	3.450	5.266,75
13/1/2003	1,5300	-6,13%	1,5000	1,5500	1,5000	1.295	1.976,34
10/1/2003	1,6300	-1,21%	1,6100	1,6500	1,5500	2.683	4.231,72
09/1/2003	1,6500	-0,60%	1,5900	1,6600	1,4900	9.372	14.613,46
08/1/2003	1,6600	-5,14%	1,6800	1,6800	1,5700	7.222	11.587,35
07/1/2003	1,7500	1,74%	1,6700	1,7500	1,5800	786	1.307,60
03/1/2003	1,7200	-4,44%	1,7200	1,8000	1,7200	1.262	2.210,74
02/1/2003	1,8000	7,14%	1,7200	1,8100	1,7200	2.756	4.859,09
31/12/2002	1,6800	1,20%	1,5700	1,6800	1,5700	2.692	4.397,70
30/12/2002	1,6600	-2,92%	1,6800	1,6800	1,6000	3.498	5.685,85
27/12/2002	1,7100	-5,52%	1,7300	1,7300	1,7000	348	596,11
24/12/2002	1,8100	0,56%	1,6700	1,8100	1,6700	122	210,70
23/12/2002	1,8000	0,00%	1,6200	1,8200	1,6200	3.035	5.190,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	0,0315	1.956.829
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΓΚΜΕΖΖ	0,4600	4,31 %	0,0190	189.854
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ACAG	5,8400	2,82 %	0,1600	48.824
TREK	2,7550	1,98 %	0,0535	6.398
ΕΛΧΑ	3,8700	1,84 %	0,0700	297.640
ΒΙΟ	11,9600	1,70 %	0,2000	114.554
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.297
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	9.994.264
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΙΑΤΡ	1,8900	-2,83 %	-0,0550	21.036
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	2.059
ΜΟΗ	29,6600	-2,75 %	-0,8400	107.162
ΜΠΡΙΚ	2,8600	-2,72 %	-0,0800	60.485
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	35.308.300
ΑΛΦΑ	3,4110	-0,84 %	-0,0290	11.630.016
ΠΕΙΡ	7,0640	0,00 %	0,0000	6.279.686
MTLN	41,4600	-1,24 %	-0,5200	5.706.987
ΔΕΗ	18,0200	0,67 %	0,1200	4.926.605
ΕΤΕ	13,1950	-0,71 %	-0,0950	4.694.235
ΟΤΕ	16,9500	-0,64 %	-0,1100	4.494.604
ΜΟΗ	29,6600	-2,75 %	-0,8400	3.217.225
ΟΠΑΠ	18,4000	-1,02 %	-0,1900	2.248.738
ΜΠΕΛΑ	27,3600	-0,36 %	-0,1000	2.073.134

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	9.994.264	35,31εκ.
ΑΛΦΑ	3,4110	-0,84 %	3.410.701	11,63εκ.
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	899,4χιλ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.844.057	128,4χιλ.
ΙΝΛΟΤ	1,0040	-2,33 %	1.636.505	1,66εκ.
ΠΕΙΡ	7,0640	0,00 %	889.490	6,28εκ.
ΕΛΛΑΚΤΩΡ	1,8920	0,42 %	403.758	767,7χιλ.
ΕΤΕ	13,1950	-0,71 %	354.819	4,69εκ.
CREDIA	1,6040	-0,87 %	349.452	559,5χιλ.
ΕΛΧΑ	3,8700	1,84 %	297.640	1,14εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0000	1,01 %	161.920	1,15 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	0,63 %
ΕΥΡΩΒ	3,5170	-3,38 %	9.994.264	0,28 %
EIS	1,9980	1,42 %	39.177	0,26 %
ΠΡΟΦ	7,9700	-0,87 %	58.541	0,24 %
ΕΚΤΕΡ	3,6000	-2,70 %	63.100	0,23 %
ΓΚΜΕΖΖ	0,4600	4,31 %	189.854	0,22 %
ΚΟΥΑΛ	1,1840	-0,84 %	50.092	0,18 %
ΙΝΤΚΑ	3,4900	0,14 %	141.146	0,17 %
ΟΛΘ	35,9000	1,13 %	15.327	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	9,65 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.297	6,99 %
ΓΚΜΕΖΖ	0,4600	4,31 %	189.854	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	219.984	6,06 %
ΜΙΝ	0,7280	-1,36 %	1.354	5,69 %
ΕΛΧΑ	3,8700	1,84 %	297.640	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΧΑΙΔΕ	0,7500	1,35 %	63	4,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%