Συνεχης ενημερωση

ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)

1,7300 €

0,0100 (0,58%)

Άνοιγμα 1,7360
Υψηλό 1,7380
Χαμηλό 1,7200

Όγκος 44.028
Τζίρος 76.077 €
Πράξεις 95

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/2/2004	1,3600	-1,45%	1,3700	1,3800	1,3300	15.529	21.008,59
18/2/2004	1,3800	-2,82%	1,3800	1,4200	1,3800	18.377	25.536,20
17/2/2004	1,4200	-1,39%	1,4000	1,4600	1,4000	11.930	16.927,40
16/2/2004	1,4400	-0,69%	1,4400	1,4600	1,4200	1.943	2.780,40
13/2/2004	1,4500	2,11%	1,4200	1,4500	1,4200	8.770	12.558,60
12/2/2004	1,4200	0,00%	1,4200	1,4400	1,4000	10.425	14.775,30
11/2/2004	1,4200	1,43%	1,4200	1,4200	1,4000	9.040	12.788,50
10/2/2004	1,4000	0,00%	1,4000	1,4100	1,3700	10.291	,00
09/2/2004	1,4000	-1,41%	1,4200	1,4200	1,3700	11.972	16.689,50
06/2/2004	1,4200	-2,74%	1,4300	1,4600	1,4200	16.391	23.468,05
05/2/2004	1,4600	2,82%	1,4500	1,4600	1,4200	7.664	11.030,75
04/2/2004	1,4200	0,00%	1,4200	1,4500	1,3800	11.617	16.382,10
03/2/2004	1,4200	-0,70%	1,4500	1,4700	1,4200	8.821	12.679,50
02/2/2004	1,4300	-2,72%	1,5000	1,5000	1,4300	30.222	44.103,40
30/1/2004	1,4700	1,38%	1,4500	1,5000	1,4500	21.089	31.143,10
29/1/2004	1,4500	-2,68%	1,4700	1,4700	1,4300	49.291	71.118,60
28/1/2004	1,4900	-1,97%	1,4900	1,5100	1,4800	10.537	15.682,70
27/1/2004	1,5200	-1,30%	1,5500	1,5600	1,5200	10.223	15.756,70
26/1/2004	1,5400	-3,75%	1,5500	1,5700	1,5300	23.065	35.751,40
23/1/2004	1,6000	-0,62%	1,5800	1,6100	1,5700	17.202	27.218,90
22/1/2004	1,6100	-2,42%	1,6500	1,6600	1,6100	22.087	36.080,40
21/1/2004	1,6500	0,61%	1,6100	1,6500	1,6100	12.057	19.728,85
20/1/2004	1,6400	1,86%	1,6000	1,7200	1,6000	97.973	163.707,40
19/1/2004	1,6100	4,55%	1,5500	1,6500	1,5500	97.754	156.855,50
16/1/2004	1,5400	0,00%	1,5200	1,5400	1,5200	7.249	11.076,20
15/1/2004	1,5400	-0,65%	1,5500	1,5600	1,4900	19.061	29.339,25
14/1/2004	1,5500	1,31%	1,5300	1,5500	1,5100	24.148	36.641,00
13/1/2004	1,5300	4,79%	1,4900	1,5400	1,4700	42.017	63.368,05
12/1/2004	1,4600	-1,35%	1,4600	1,4600	1,4400	7.622	11.082,30
09/1/2004	1,4800	-3,90%	1,5000	1,5200	1,4800	19.467	29.055,10
08/1/2004	1,5400	0,00%	1,5500	1,5500	1,5200	13.907	21.222,52
07/1/2004	1,5400	-0,65%	1,5600	1,5800	1,5200	33.686	52.101,30
05/1/2004	1,5500	1,97%	1,5300	1,5600	1,5200	58.686	90.460,15
02/1/2004	1,5200	4,83%	1,4800	1,5400	1,4800	39.287	59.340,70
31/12/2003	1,4500	0,00%	1,4600	1,4600	1,4300	3.042	4.408,90
30/12/2003	1,4500	2,11%	1,4300	1,4600	1,4200	21.663	31.102,20
29/12/2003	1,4200	-0,70%	1,4600	1,4600	1,4000	5.931	8.465,10
24/12/2003	1,4300	-2,72%	1,4300	1,4400	1,4000	16.078	22.870,10
23/12/2003	1,4700	-2,65%	1,5200	1,5200	1,4700	2.601	,00
22/12/2003	1,5100	0,00%	1,5200	1,5200	1,4900	12.487	18.697,90
19/12/2003	1,5100	2,03%	1,5100	1,5100	1,4800	9.362	,00
18/12/2003	1,4800	0,00%	1,4900	1,5200	1,4600	7.029	10.320,50
17/12/2003	1,4800	-2,63%	1,5100	1,5100	1,4500	15.868	23.114,90
16/12/2003	1,5200	-0,65%	1,5200	1,5300	1,4900	22.507	33.842,50
15/12/2003	1,5300	0,66%	1,5800	1,5800	1,4900	15.681	24.047,80
12/12/2003	1,5200	0,00%	1,5300	1,5700	1,5000	26.361	40.591,10
11/12/2003	1,5200	0,66%	1,4800	1,5400	1,4800	4.909	7.365,30
10/12/2003	1,5100	-1,95%	1,5400	1,5400	1,5100	4.597	6.957,40
09/12/2003	1,5400	1,32%	1,5400	1,5500	1,5200	10.933	16.780,90
08/12/2003	1,5200	-1,94%	1,5200	1,5500	1,5200	9.810	15.086,45
05/12/2003	1,5500	0,65%	1,5700	1,5800	1,5200	10.561	16.452,80
04/12/2003	1,5400	0,00%	1,5200	1,5600	1,4800	24.383	37.341,50
03/12/2003	1,5400	1,32%	1,5200	1,5400	1,5200	12.977	19.825,30
02/12/2003	1,5200	0,66%	1,5300	1,5300	1,4900	7.130	10.714,60
01/12/2003	1,5100	-0,66%	1,5400	1,5400	1,5000	7.875	11.852,20
28/11/2003	1,5200	0,00%	1,5400	1,5400	1,4900	8.170	12.433,20
27/11/2003	1,5200	2,01%	1,5000	1,5200	1,4800	15.900	23.782,60
26/11/2003	1,4900	-1,97%	1,5200	1,5300	1,4800	12.209	18.273,60
25/11/2003	1,5200	0,00%	1,5500	1,5500	1,4900	12.132	18.416,90
24/11/2003	1,5200	0,66%	1,5100	1,5300	1,4900	7.487	11.303,80
21/11/2003	1,5100	1,34%	1,4800	1,5200	1,4800	6.471	9.687,00
20/11/2003	1,4900	-1,97%	1,5200	1,5200	1,4300	18.823	28.051,20
19/11/2003	1,5200	-1,30%	1,5100	1,5200	1,5100	9.462	14.283,00
18/11/2003	1,5400	1,32%	1,5500	1,5900	1,5300	17.826	27.712,60
17/11/2003	1,5200	-3,80%	1,5600	1,5700	1,5200	17.016	26.410,10
14/11/2003	1,5800	-1,25%	1,6200	1,6200	1,5800	8.272	13.204,10
13/11/2003	1,6000	1,27%	1,6200	1,6200	1,5800	18.791	30.140,40
12/11/2003	1,5800	-3,66%	1,6400	1,6400	1,5800	56.320	89.444,70
11/11/2003	1,6400	-2,38%	1,6800	1,6800	1,6400	14.160	23.545,20
10/11/2003	1,6800	0,60%	1,6100	1,7200	1,6100	46.148	77.857,10
07/11/2003	1,6700	0,00%	1,7200	1,7200	1,6400	17.912	29.890,40
06/11/2003	1,6700	1,21%	1,6300	1,7000	1,6300	18.740	31.557,50
05/11/2003	1,6500	-1,20%	1,6300	1,6800	1,6300	13.586	22.591,00
04/11/2003	1,6700	1,21%	1,6500	1,7400	1,6500	60.874	102.870,40
03/11/2003	1,6500	3,12%	1,6400	1,6900	1,6400	37.420	62.177,90
31/10/2003	1,6000	5,26%	1,5800	1,6100	1,5500	8.821	13.971,00
30/10/2003	1,5200	-1,30%	1,5500	1,5500	1,5100	97.449	148.721,10
29/10/2003	1,5400	-2,53%	1,6400	1,6400	1,5400	8.230	12.991,70
27/10/2003	1,5800	-1,25%	1,5800	1,5900	1,5600	3.498	5.504,60
24/10/2003	1,6000	0,00%	1,6000	1,6200	1,6000	18.977	30.560,60
23/10/2003	1,6000	-3,03%	1,6400	1,6400	1,5800	18.266	29.143,70
22/10/2003	1,6500	-1,20%	1,6700	1,6800	1,6200	47.483	78.269,00
21/10/2003	1,6700	2,45%	1,6400	1,6700	1,6300	20.346	33.657,20
20/10/2003	1,6300	-1,81%	1,6700	1,6800	1,6300	18.350	30.131,70
17/10/2003	1,6600	9,21%	1,5200	1,7000	1,5200	185.098	299.135,10
16/10/2003	1,5200	-3,18%	1,5600	1,5700	1,5200	9.953	15.331,60
15/10/2003	1,5700	0,00%	1,5900	1,5900	1,5500	14.701	23.105,30
14/10/2003	1,5700	-4,27%	1,6400	1,6400	1,5500	24.856	39.295,30
13/10/2003	1,6400	0,61%	1,6500	1,6700	1,6000	8.610	13.911,45
10/10/2003	1,6300	1,87%	1,6400	1,6500	1,6100	33.509	54.668,00
09/10/2003	1,6000	-0,62%	1,5800	1,6300	1,5800	28.000	45.238,30
08/10/2003	1,6100	2,55%	1,5800	1,6200	1,5800	27.577	44.274,00
07/10/2003	1,5700	-4,27%	1,6000	1,6200	1,5600	33.676	53.401,00
06/10/2003	1,6400	4,46%	1,6000	1,6700	1,5800	50.811	82.216,70
03/10/2003	1,5700	3,29%	1,5400	1,5800	1,5200	26.817	41.658,30
02/10/2003	1,5200	8,57%	1,4400	1,5200	1,4300	36.947	54.647,65
01/10/2003	1,4000	-1,41%	1,4100	1,4300	1,3800	15.427	21.599,00
30/9/2003	1,4200	1,43%	1,4200	1,4300	1,3700	20.346	28.815,50
29/9/2003	1,4000	-1,41%	1,4200	1,4600	1,4000	23.158	32.781,05
26/9/2003	1,4200	-2,74%	1,4800	1,4800	1,4000	20.025	28.601,00
25/9/2003	1,4600	-3,95%	1,5200	1,5200	1,4600	13.163	19.428,00
24/9/2003	1,5200	0,66%	1,5800	1,5800	1,5200	20.430	31.298,60
23/9/2003	1,5100	-0,66%	1,5200	1,5400	1,4600	22.373	33.577,70
22/9/2003	1,5200	-3,80%	1,5800	1,6000	1,5200	25.972	40.131,70
19/9/2003	1,5800	3,27%	1,5700	1,5900	1,5200	49.056	76.387,90
18/9/2003	1,5300	-1,92%	1,6000	1,6000	1,5300	39.727	61.484,10
17/9/2003	1,5600	-1,27%	1,5800	1,6400	1,5300	39.802	63.123,85
16/9/2003	1,5800	-1,86%	1,5800	1,6300	1,5800	23.251	36.909,50
15/9/2003	1,6100	-5,29%	1,7200	1,7200	1,6100	15.698	25.770,10
12/9/2003	1,7000	-1,73%	1,7400	1,7400	1,6500	27.306	46.385,45
11/9/2003	1,7300	1,76%	1,7200	1,8100	1,7100	95.261	166.824,95
10/9/2003	1,7000	3,03%	1,6500	1,7200	1,5700	83.728	135.393,50
09/9/2003	1,6500	-3,51%	1,7100	1,7600	1,6500	52.316	88.930,50
08/9/2003	1,7100	-2,84%	1,8100	1,8300	1,6900	43.182	75.394,00
05/9/2003	1,7600	4,76%	1,7200	1,8500	1,7000	58.939	104.612,90
04/9/2003	1,6800	2,44%	1,6500	1,7200	1,6000	64.169	107.733,00
03/9/2003	1,6400	0,00%	1,7000	1,7300	1,6200	53.354	89.369,45
02/9/2003	1,6400	-7,34%	1,7900	1,7900	1,6400	118.944	200.012,00
01/9/2003	1,7700	-6,35%	1,9000	1,9400	1,7500	63.156	115.413,20
29/8/2003	1,8900	-3,08%	1,9700	1,9700	1,8800	60.316	115.359,10
28/8/2003	1,9500	-1,52%	2,0100	2,0200	1,9400	38.595	76.353,60
27/8/2003	1,9800	-0,50%	1,9900	2,0200	1,9700	15.377	30.751,20
26/8/2003	1,9900	-2,45%	2,0700	2,1100	1,9700	81.473	165.103,60
25/8/2003	2,0400	-4,67%	2,1200	2,1600	2,0400	47.871	99.645,40
22/8/2003	2,1400	0,00%	2,1300	2,2300	2,1300	52.933	114.209,60
21/8/2003	2,1400	0,47%	2,1100	2,2000	2,1100	33.365	71.418,88
20/8/2003	2,1300	-2,74%	2,1400	2,1900	2,1100	27.712	59.536,20
19/8/2003	2,1900	0,46%	2,1900	2,2800	2,1600	89.330	199.514,00
18/8/2003	2,1800	3,81%	2,1600	2,1900	2,1300	33.923	73.231,60
14/8/2003	2,1000	0,96%	2,0800	2,1300	2,0700	14.633	30.945,80
13/8/2003	2,0800	-1,89%	2,1400	2,1500	2,0800	36.009	75.630,10
12/8/2003	2,1200	-3,64%	2,2000	2,2000	2,1100	38.899	83.805,20
11/8/2003	2,2000	2,80%	2,1000	2,3300	2,1000	115.066	256.072,90
08/8/2003	2,1400	-0,93%	2,1600	2,2200	2,1400	39.380	85.666,20
07/8/2003	2,1600	1,89%	2,1100	2,2400	2,1100	70.498	152.435,26
06/8/2003	2,1200	-3,20%	2,1300	2,1800	2,1100	32.377	61.859,60
05/8/2003	2,1900	-0,45%	2,2000	2,2400	2,1400	30.078	65.515,60
04/8/2003	2,2000	3,77%	2,1500	2,2500	2,0800	84.591	185.417,80
01/8/2003	2,1200	-0,47%	2,1400	2,2000	2,1000	79.344	171.226,52
31/7/2003	2,1300	4,41%	2,1100	2,1400	2,0400	101.911	212.793,20
30/7/2003	2,0400	5,70%	1,9500	2,1000	1,9500	89.457	182.628,80
29/7/2003	1,9300	3,21%	1,9300	1,9500	1,8900	63.072	121.708,70
28/7/2003	1,8700	-1,06%	1,9300	1,9500	1,8300	47.610	90.373,95
25/7/2003	1,8900	-4,55%	1,9800	1,9900	1,8700	47.990	91.936,00
24/7/2003	1,9800	-1,49%	2,0100	2,0400	1,9500	42.701	85.424,40
23/7/2003	2,0100	-1,47%	2,1300	2,1300	1,9800	85.748	177.533,30
22/7/2003	2,0400	2,51%	1,9900	2,0600	1,9400	102.942	205.256,40
21/7/2003	1,9900	-2,45%	2,1100	2,1100	1,9900	73.303	149.330,60
18/7/2003	2,0400	0,00%	2,0700	2,1200	2,0100	84.996	176.577,40
17/7/2003	2,0400	-4,67%	2,1300	2,1300	2,0100	78.575	161.710,20
16/7/2003	2,1400	10,88%	1,9800	2,2200	1,9000	206.693	427.182,10
15/7/2003	1,9300	0,52%	1,9800	2,0100	1,9200	97.695	190.719,89
14/7/2003	1,9200	4,92%	1,8900	1,9500	1,8700	75.584	145.596,00
11/7/2003	1,8300	-2,66%	1,8700	1,9400	1,8100	134.152	248.408,00
10/7/2003	1,8800	-0,53%	1,8500	1,9800	1,8500	119.189	229.203,70
09/7/2003	1,8900	-5,97%	2,1000	2,1000	1,8800	113.705	226.652,40
08/7/2003	2,0100	9,84%	1,9200	2,0700	1,8700	404.864	805.455,05
07/7/2003	1,8300	4,57%	1,7900	1,8900	1,7900	315.828	578.554,85
04/7/2003	1,7500	16,67%	1,4900	1,7600	1,4900	292.079	484.723,05
03/7/2003	1,5000	-1,32%	1,5400	1,5600	1,4800	47.415	72.104,00
02/7/2003	1,5200	6,29%	1,4700	1,5400	1,4700	48.303	72.706,60
01/7/2003	1,4300	0,00%	1,4000	1,4600	1,4000	34.049	48.802,90
30/6/2003	1,4300	-3,38%	1,4300	1,5200	1,4000	26.563	38.571,50
27/6/2003	1,4800	-0,67%	1,5400	1,5400	1,4600	31.361	46.425,10
26/6/2003	1,4900	-1,97%	1,5100	1,5500	1,4900	32.359	49.299,20
25/6/2003	1,5200	0,00%	1,5200	1,5800	1,5200	43.613	66.974,20
24/6/2003	1,5200	-2,56%	1,5400	1,5400	1,5100	31.870	48.662,00
23/6/2003	1,5600	2,63%	1,5100	1,6100	1,5100	50.930	79.652,90
20/6/2003	1,5200	-2,56%	1,5600	1,5600	1,5000	57.445	87.735,40
19/6/2003	1,5600	-4,88%	1,6400	1,6500	1,5500	82.495	132.494,70
18/6/2003	1,6400	-1,20%	1,6600	1,6700	1,6400	37.724	62.528,95
17/6/2003	1,6600	5,06%	1,5800	1,6700	1,5800	95.830	158.129,96
13/6/2003	1,5800	0,64%	1,5400	1,6400	1,5200	89.229	142.971,15
12/6/2003	1,5700	1,29%	1,5900	1,5900	1,5600	51.065	80.459,80
11/6/2003	1,5500	0,00%	1,5900	1,6100	1,5400	49.798	78.244,40
10/6/2003	1,5500	-3,73%	1,6100	1,6700	1,5400	106.913	173.515,20
09/6/2003	1,6100	5,92%	1,5200	1,6400	1,5200	139.002	217.301,50
06/6/2003	1,5200	3,40%	1,5200	1,5200	1,4600	39.203	55.977,65
05/6/2003	1,4700	-1,34%	1,5200	1,5200	1,4600	69.348	103.986,70
04/6/2003	1,4900	2,76%	1,4600	1,5400	1,4600	102.620	154.802,51
03/6/2003	1,4500	0,00%	1,4300	1,4800	1,4300	48.734	71.229,70
02/6/2003	1,4500	5,84%	1,4000	1,4600	1,4000	38.515	55.386,51
30/5/2003	1,3700	-2,14%	1,4100	1,4100	1,3700	11.812	16.289,30
29/5/2003	1,4000	-1,41%	1,4400	1,4600	1,3700	48.640	69.189,15
28/5/2003	1,4200	6,77%	1,3700	1,4200	1,3500	61.517	85.577,25
27/5/2003	1,3300	-2,92%	1,3400	1,4000	1,3000	61.440	82.992,50
26/5/2003	1,3700	-2,84%	1,4200	1,4200	1,3700	34.733	48.081,90
23/5/2003	1,4100	-4,08%	1,4900	1,4900	1,4000	35.858	51.609,40
22/5/2003	1,4700	-2,00%	1,5200	1,5300	1,4600	35.232	53.052,30
21/5/2003	1,5000	1,35%	1,5200	1,5200	1,4600	83.104	124.407,00
20/5/2003	1,4800	-2,63%	1,4800	1,5200	1,4400	57.325	84.459,40
19/5/2003	1,5200	-3,80%	1,5800	1,5800	1,5100	95.609	,00
16/5/2003	1,5800	0,00%	1,6200	1,6500	1,5500	86.365	139.753,20
15/5/2003	1,5800	8,22%	1,4300	1,5900	1,4300	196.099	304.899,55
14/5/2003	1,4600	2,10%	1,4300	1,4900	1,4000	67.541	98.453,60
13/5/2003	1,4300	3,62%	1,4000	1,4600	1,4000	77.207	110.833,50
12/5/2003	1,3800	2,99%	1,4000	1,4000	1,3600	23.537	32.333,60
09/5/2003	1,3400	-0,74%	1,3300	1,4000	1,3200	36.855	49.979,90
08/5/2003	1,3500	-4,93%	1,4700	1,4700	1,3300	58.670	81.761,10
07/5/2003	1,4200	-2,07%	1,4900	1,5200	1,4200	110.917	164.780,90
06/5/2003	1,4500	0,69%	1,4600	1,5100	1,3800	134.556	195.100,30
05/5/2003	1,4400	1,41%	1,4500	1,5200	1,4300	98.853	146.012,10
02/5/2003	1,4200	2,16%	1,4200	1,4600	1,4000	102.452	146.508,80
30/4/2003	1,3900	2,96%	1,3500	1,4300	1,3300	113.207	158.199,10
29/4/2003	1,3500	1,50%	1,3700	1,3900	1,3300	33.762	45.656,30
24/4/2003	1,3300	0,00%	1,3300	1,4000	1,2900	78.626	106.115,90
23/4/2003	1,3300	0,00%	1,3800	1,4100	1,3300	87.202	119.455,65
22/4/2003	1,3300	3,91%	1,3000	1,3500	1,2900	50.296	66.953,90
17/4/2003	1,2800	-3,76%	1,3300	1,3700	1,2700	115.818	151.228,40
16/4/2003	1,3300	-5,00%	1,4200	1,4800	1,3100	253.730	359.100,85
15/4/2003	1,4000	0,72%	1,4100	1,5500	1,3700	283.504	418.185,80
14/4/2003	1,3900	3,73%	1,3700	1,4200	1,3700	147.214	205.556,40
11/4/2003	1,3400	0,75%	1,3700	1,4000	1,3300	85.080	115.804,10
10/4/2003	1,3300	3,10%	1,2900	1,4000	1,2900	176.074	238.905,50
09/4/2003	1,2900	0,78%	1,2800	1,3300	1,2400	67.996	87.490,00
08/4/2003	1,2800	-3,76%	1,3000	1,3300	1,2700	81.194	104.719,50
07/4/2003	1,3300	4,72%	1,3200	1,3700	1,3000	229.423	308.069,90
04/4/2003	1,2700	-0,78%	1,2600	1,3500	1,2300	139.475	,00
03/4/2003	1,2800	2,40%	1,2700	1,3300	1,1900	175.163	,00
02/4/2003	1,2500	7,76%	1,2000	1,2700	1,2000	127.376	156.907,20
01/4/2003	1,1600	3,57%	1,1500	1,1700	1,1200	50.897	58.132,00
31/3/2003	1,1200	-5,88%	1,1600	1,1600	1,1000	82.673	92.834,56
28/3/2003	1,1900	-7,03%	1,2700	1,2800	1,1900	67.828	82.737,30
27/3/2003	1,2800	-8,57%	1,4100	1,4600	1,2700	243.523	334.891,75
26/3/2003	1,4000	13,82%	1,2300	1,4100	1,2200	383.682	519.787,60
24/3/2003	1,2300	0,82%	1,1400	1,2400	1,1400	48.851	59.055,39
21/3/2003	1,2200	0,83%	1,2500	1,2900	1,2000	381.891	472.143,80
20/3/2003	1,2100	0,00%	1,2200	1,2500	1,1800	44.855	54.545,45
19/3/2003	1,2100	0,00%	1,1800	1,2700	1,1800	28.414	34.812,20
18/3/2003	1,2100	8,04%	1,1600	1,2400	1,1600	27.367	33.027,45
17/3/2003	1,1200	-3,45%	1,0900	1,1200	1,0900	13.822	15.211,40
14/3/2003	1,1600	0,00%	1,2100	1,2200	1,1500	21.282	25.256,90
13/3/2003	1,1600	4,50%	1,1600	1,1600	1,1200	21.773	24.719,05
12/3/2003	1,1100	-0,89%	1,1200	1,1200	1,0600	23.259	25.577,30
11/3/2003	1,1200	-3,45%	1,1200	1,1600	1,1000	14.954	16.831,10
07/3/2003	1,1600	-4,92%	1,1800	1,2000	1,1600	20.336	23.892,55
06/3/2003	1,2200	0,00%	1,2200	1,2700	1,1900	36.870	36.997,20
05/3/2003	1,2200	-4,69%	1,2200	1,2900	1,2100	36.017	44.856,45
04/3/2003	1,2800	-6,57%	1,3700	1,3700	1,2700	29.097	37.759,95
03/3/2003	1,3700	3,01%	1,3500	1,3700	1,3000	32.580	43.326,60
28/2/2003	1,3300	6,40%	1,2500	1,3300	1,2500	43.182	56.032,90
27/2/2003	1,2500	4,17%	1,1900	1,2600	1,1900	13.644	16.932,25
26/2/2003	1,2000	0,84%	1,2000	1,2200	1,1900	17.540	21.148,85
25/2/2003	1,1900	-6,30%	1,2300	1,2500	1,1600	43.689	52.659,50
24/2/2003	1,2700	-1,55%	1,2800	1,3100	1,2600	25.635	32.830,30
21/2/2003	1,2900	0,78%	1,2600	1,3700	1,2600	63.866	84.834,70
20/2/2003	1,2800	-0,78%	1,3100	1,3100	1,2700	45.937	58.951,40
19/2/2003	1,2900	11,21%	1,1600	1,2900	1,1600	82.605	102.730,55
18/2/2003	1,1600	5,45%	1,0900	1,1600	1,0900	16.559	18.768,40
17/2/2003	1,1000	-1,79%	1,1200	1,1400	1,0900	16.315	18.025,60
14/2/2003	1,1200	2,75%	1,0300	1,1300	1,0300	6.463	7.118,45
13/2/2003	1,0900	0,00%	1,0900	1,1200	1,0900	14.498	15.963,40
12/2/2003	1,0900	-3,54%	1,1300	1,1500	1,0900	3.955	4.404,50
11/2/2003	1,1300	2,73%	1,1200	1,1600	1,1200	4.892	5.542,40
10/2/2003	1,1000	-1,79%	1,1200	1,1200	1,0900	11.355	12.466,50
07/2/2003	1,1200	5,66%	1,0600	1,1200	1,0600	14.109	15.550,60
06/2/2003	1,0600	-7,02%	1,1600	1,1600	1,0400	33.002	36.924,80
05/2/2003	1,1400	-5,00%	1,1900	1,1900	1,1200	21.221	24.291,59
04/2/2003	1,2000	0,84%	1,1800	1,2100	1,1700	41.728	49.711,45
03/2/2003	1,1900	-0,83%	1,2100	1,2200	1,1900	6.978	8.391,90
31/1/2003	1,2000	-1,64%	1,2100	1,2500	1,1800	27.306	33.024,60
30/1/2003	1,2200	-1,61%	1,2100	1,2800	1,2100	15.360	19.119,00
29/1/2003	1,2400	1,64%	1,2100	1,2700	1,1700	18.993	23.201,20
28/1/2003	1,2200	-3,17%	1,2800	1,2900	1,2100	21.342	26.576,90
27/1/2003	1,2600	-5,26%	1,3000	1,3000	1,2500	6.125	7.703,70
24/1/2003	1,3300	0,00%	1,3400	1,3400	1,2800	27.628	36.304,50
23/1/2003	1,3300	4,72%	1,2800	1,3300	1,2800	14.253	18.752,25
22/1/2003	1,2700	-0,78%	1,3000	1,3000	1,2200	43.547	54.083,70
21/1/2003	1,2800	-0,78%	1,2900	1,3200	1,2800	7.773	10.078,70
20/1/2003	1,2900	0,00%	1,3000	1,3100	1,2800	15.512	20.153,50
17/1/2003	1,2900	-6,52%	1,4000	1,4000	1,2900	33.593	44.785,10
16/1/2003	1,3800	4,55%	1,3200	1,4000	1,3000	31.767	43.230,80
15/1/2003	1,3200	1,54%	1,3000	1,3500	1,3000	11.524	15.357,00
14/1/2003	1,3000	0,00%	1,3000	1,3600	1,3000	22.753	30.286,45
13/1/2003	1,3000	1,56%	1,2800	1,3200	1,2800	20.455	26.523,25
10/1/2003	1,2800	-3,76%	1,3600	1,3700	1,2800	57.977	77.077,20
09/1/2003	1,3300	2,31%	1,3100	1,3300	1,2100	53.837	68.490,00
08/1/2003	1,3000	-5,80%	1,3500	1,3700	1,2900	43.749	58.705,80
07/1/2003	1,3800	-3,50%	1,4000	1,4300	1,3300	23.386	32.331,70
03/1/2003	1,4300	-5,92%	1,5000	1,5000	1,4200	23.285	33.773,40
02/1/2003	1,5200	8,57%	1,4300	1,5500	1,4300	29.132	43.792,70
31/12/2002	1,4000	1,45%	1,3500	1,4000	1,3300	37.041	50.986,30
30/12/2002	1,3800	-2,82%	1,4000	1,4300	1,3700	32.697	45.672,60
27/12/2002	1,4200	0,00%	1,4500	1,4700	1,3900	23.978	34.262,00
24/12/2002	1,4200	5,19%	1,3700	1,4500	1,3500	49.528	69.347,20
23/12/2002	1,3500	-3,57%	1,4000	1,4200	1,3100	27.400	37.063,65
20/12/2002	1,4000	-4,76%	1,5100	1,5100	1,3900	22.212	31.936,50
19/12/2002	1,4700	-8,70%	1,6400	1,6400	1,4700	44.509	67.703,80
18/12/2002	1,6100	-7,47%	1,7300	1,7300	1,6100	21.038	34.665,70
17/12/2002	1,7400	-4,92%	1,7700	1,7700	1,6900	55.020	95.468,50
16/12/2002	1,8300	0,00%	1,8600	1,8800	1,8100	8.246	15.140,20
13/12/2002	1,8300	-3,17%	1,8100	1,8800	1,8100	29.994	55.202,00
12/12/2002	1,8900	0,00%	1,8300	1,9000	1,7900	48.564	89.435,80
11/12/2002	1,8900	1,61%	2,0100	2,0100	1,8700	33.820	64.419,95
10/12/2002	1,8600	5,68%	1,7200	1,8900	1,7200	53.896	96.396,20
09/12/2002	1,7600	-4,86%	1,7600	1,8600	1,6800	68.426	121.546,95
06/12/2002	1,8500	-6,09%	1,9200	1,9700	1,8300	58.897	111.206,60
05/12/2002	1,9700	-3,43%	2,0400	2,1000	1,9400	81.667	162.482,60
04/12/2002	2,0400	-1,45%	2,0700	2,1200	2,0400	14.405	29.671,20
03/12/2002	2,0700	0,00%	2,1300	2,1800	2,0700	33.610	70.645,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,3600	9,68 %	0,1200	460
ΦΟΥΝΤΛ	1,3200	7,32 %	0,0900	55.096
ΞΥΛΠ	0,4480	6,16 %	0,0260	98
ΒΙΟΚΑ	1,9350	4,03 %	0,0750	42.509
ΕΛΒΕ	5,4000	3,85 %	0,2000	191
ΛΟΥΛΗ	3,5000	3,24 %	0,1100	16.410
ΜΙΝ	0,7180	2,87 %	0,0200	404
ΜΕΡΚΟ	35,8000	2,87 %	1,0000	29
ΑΤΕΚ	1,5400	2,67 %	0,0400	5.491
ΒΟΣΥΣ	2,3200	2,65 %	0,0600	2.125

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΛΟΤ	1,0120	-8,99 %	-0,1000	7.436.410
ΟΠΤΡΟΝ	2,2400	-7,44 %	-0,1800	100
ΓΚΜΕΖΖ	0,4640	-6,55 %	-0,0325	131.291
ΔΑΙΟΣ	7,1500	-4,67 %	-0,3500	600
ΔΡΟΜΕ	0,3570	-4,03 %	-0,0150	33.518
ΣΙΔΜΑ	1,7650	-3,55 %	-0,0650	14.115
ΙΝΤΚΑ	3,3300	-3,20 %	-0,1100	143.452
ONYX	2,2000	-3,08 %	-0,0700	19.480
ΜΕΒΑ	8,4000	-2,89 %	-0,2500	1.445
ΛΑΝΑΚ	1,5400	-2,53 %	-0,0400	364

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0660	0,54 %	0,0380	17.318.169
MTLN	44,0600	-0,99 %	-0,4400	13.752.910
ΕΤΕ	13,4250	2,01 %	0,2650	12.176.921
ΔΕΗ	17,7500	1,43 %	0,2500	11.994.514
ΕΥΡΩΒ	3,4590	1,68 %	0,0570	10.105.017
ΙΝΛΟΤ	1,0120	-8,99 %	-0,1000	7.889.369
ΑΛΦΑ	3,6460	1,03 %	0,0370	6.551.260
ΜΟΗ	29,0000	1,75 %	0,5000	4.487.732
ΟΠΑΠ	17,6500	1,15 %	0,2000	3.962.607
ΜΠΕΛΑ	27,6000	0,00 %	0,0000	3.834.667

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0120	-8,99 %	7.436.410	7,89εκ.
ΕΥΡΩΒ	3,4590	1,68 %	2.933.811	10,11εκ.
ΠΕΙΡ	7,0660	0,54 %	2.462.651	17,32εκ.
ΑΛΦΑ	3,6460	1,03 %	1.810.476	6,55εκ.
ΕΤΕ	13,4250	2,01 %	912.081	12,18εκ.
ΔΕΗ	17,7500	1,43 %	674.786	11,99εκ.
CREDIA	1,5060	0,00 %	390.319	593,1χιλ.
ΑΔΜΗΕ	2,8250	-0,18 %	384.284	1,08εκ.
MTLN	44,0600	-0,99 %	309.329	13,75εκ.
ΚΑΙΡΟΜΕΖ	0,4460	0,45 %	255.137	114,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	2,9200	-0,34 %	145.073	0,54 %
ΙΝΛΟΤ	1,0120	-8,99 %	7.436.410	0,40 %
EIS	1,7300	0,58 %	44.028	0,29 %
ΚΟΥΑΛ	1,3080	-1,36 %	68.028	0,25 %
MTLN	44,0600	-0,99 %	309.329	0,22 %
ΠΑΙΡ	0,8480	-2,08 %	10.623	0,21 %
ΦΡΛΚ	4,1800	0,12 %	107.459	0,21 %
ΠΕΙΡ	7,0660	0,54 %	2.462.651	0,20 %
ΔΕΗ	17,7500	1,43 %	674.786	0,18 %
ΒΙΟΚΑ	1,9350	4,03 %	42.509	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,3600	9,68 %	460	17,74 %
ΙΝΛΟΤ	1,0120	-8,99 %	7.436.410	11,15 %
ΦΟΥΝΤΛ	1,3200	7,32 %	55.096	8,94 %
ΒΙΝΤΑ	5,8500	0,86 %	280	7,76 %
ΙΝΤΕΤ	1,3700	0,00 %	1.010	7,30 %
ΜΠΛΕΚΕΔΡΟΣ	4,1800	0,00 %	1.150	6,46 %
ΜΑΘΙΟ	0,9600	-1,54 %	2.443	6,15 %
ΣΙΔΜΑ	1,7650	-3,55 %	14.115	5,74 %
ΠΑΠ	2,9500	1,03 %	10.225	5,48 %
ΚΡΙ	19,3000	1,58 %	11.556	5,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%