Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.315,21

-6,31 (-0,12%)

Άνοιγμα 5.332,87
Υψηλό 5.341,49
Χαμηλό 5.299,51

Όγκος 15.380.277
Τζίρος 145.115.119 €
Πράξεις 29.798

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/2/2004	1252,3800	0,88%	1242,3800	1254,4500	1230,5200	1.319.138	22.642.179,06
25/2/2004	1241,4500	-1,99%	1265,5400	1266,0100	1237,8100	2.182.507	38.523.518,56
24/2/2004	1266,6300	-1,78%	1288,1300	1288,3500	1264,5600	1.781.888	32.389.295,28
20/2/2004	1289,6400	-0,11%	1287,0300	1294,0800	1285,7500	787.537	14.058.928,38
19/2/2004	1291,0100	-0,49%	1298,1600	1304,8900	1288,2700	1.732.960	30.743.490,66
18/2/2004	1297,3300	0,48%	1291,5000	1298,8800	1288,0000	777.279	12.964.828,20
17/2/2004	1291,1000	0,66%	1283,4200	1299,3500	1283,4200	1.311.564	21.340.365,76
16/2/2004	1282,6700	0,14%	1278,5200	1284,9200	1273,6400	902.439	15.201.553,16
13/2/2004	1280,8400	-0,50%	1289,3500	1289,4400	1278,5000	1.066.246	18.614.805,74
12/2/2004	1287,3200	0,64%	1287,6400	1294,2800	1285,2400	914.302	16.605.656,72
11/2/2004	1279,1200	1,09%	1268,1000	1279,8700	1263,6000	2.888.065	49.028.799,48
10/2/2004	1265,3400	0,52%	1257,7800	1265,7000	1243,9400	2.543.890	,00
09/2/2004	1258,7600	-0,97%	1276,3800	1283,2700	1256,4500	1.612.013	26.290.135,76
06/2/2004	1271,1200	-0,16%	1276,8400	1284,9300	1266,9700	1.935.072	31.024.516,14
05/2/2004	1273,2100	1,64%	1256,1600	1273,8400	1256,1600	2.676.318	43.326.989,28
04/2/2004	1252,7100	0,10%	1247,9300	1260,1500	1247,6200	3.155.205	48.101.139,08
03/2/2004	1251,4900	-0,91%	1263,8200	1263,8200	1246,6700	906.386	15.798.767,34
02/2/2004	1262,9600	0,29%	1262,5400	1274,5800	1259,9000	1.897.381	27.240.413,98
30/1/2004	1259,3500	1,98%	1239,4500	1266,0700	1239,4500	1.080.442	16.720.581,42
29/1/2004	1234,8400	-0,94%	1235,2700	1244,3100	1224,4900	905.149	15.282.587,20
28/1/2004	1246,5100	-1,44%	1257,5200	1262,2300	1243,9600	1.217.868	20.180.655,10
27/1/2004	1264,6700	0,48%	1259,3300	1273,8900	1257,6800	1.153.140	19.199.946,32
26/1/2004	1258,6200	-2,06%	1272,4700	1279,7600	1253,2800	644.590	11.099.409,50
23/1/2004	1285,0600	-0,35%	1286,2600	1292,0300	1275,4900	1.208.633	19.842.964,76
22/1/2004	1289,5400	0,11%	1295,0200	1308,6500	1284,3000	1.382.713	22.641.528,00
21/1/2004	1288,1300	2,40%	1259,2300	1296,7600	1258,4600	1.659.893	24.850.743,92
20/1/2004	1257,9600	-1,46%	1270,2700	1273,9600	1256,8200	1.346.415	20.488.038,18
19/1/2004	1276,5400	-1,80%	1301,8100	1305,1500	1273,5100	720.047	9.929.245,36
16/1/2004	1299,9900	0,40%	1296,1500	1303,2700	1285,5200	1.520.212	22.352.626,98
15/1/2004	1294,8300	0,00%	1298,4600	1311,2900	1290,7100	2.475.740	35.887.325,66
14/1/2004	1294,8600	2,08%	1272,2800	1296,1700	1271,8000	2.059.765	31.957.969,06
13/1/2004	1268,5000	2,07%	1247,8100	1270,5900	1247,8100	1.754.761	28.812.176,04
12/1/2004	1242,7300	-0,13%	1237,4000	1245,3900	1228,5000	911.336	12.567.945,04
09/1/2004	1244,3200	-0,35%	1248,1700	1253,3900	1239,3400	1.127.613	18.133.901,48
08/1/2004	1248,6300	1,20%	1236,7200	1253,3800	1231,1900	1.158.369	17.546.940,88
07/1/2004	1233,8100	1,82%	1222,7100	1235,6900	1217,2600	1.906.962	28.194.075,10
05/1/2004	1211,7200	1,46%	1201,7100	1212,1800	1197,8100	658.232	10.130.964,62
02/1/2004	1194,2300	2,08%	1168,2100	1197,2800	1167,9400	508.732	8.067.950,50
31/12/2003	1169,9500	0,46%	1169,0400	1172,5600	1162,1600	406.847	6.692.752,48
30/12/2003	1164,6100	2,24%	1144,6000	1165,4000	1144,6000	432.515	6.264.040,86
29/12/2003	1139,1400	0,28%	1134,7400	1145,0800	1133,9500	270.100	3.902.975,82
24/12/2003	1135,9100	0,51%	1132,5300	1136,6900	1129,3400	159.627	2.437.697,88
23/12/2003	1130,1300	0,08%	1130,5200	1130,7600	1124,7400	339.249	,00
22/12/2003	1129,2600	0,10%	1130,4600	1138,8900	1125,7100	735.383	9.769.303,70
19/12/2003	1128,1700	1,34%	1117,4000	1129,9200	1117,4000	765.286	9.769.303,70
18/12/2003	1113,2300	0,24%	1111,1000	1114,9600	1109,9300	1.423.862	20.059.028,44
17/12/2003	1110,5900	0,30%	1107,5500	1111,9100	1100,8400	1.079.617	16.512.964,28
16/12/2003	1107,3200	-0,99%	1116,7300	1116,7300	1104,9800	1.719.499	20.900.349,48
15/12/2003	1118,3600	-0,43%	1130,4000	1134,0800	1116,7000	1.278.208	16.870.483,16
12/12/2003	1123,1700	0,53%	1118,2900	1125,9800	1118,2900	1.799.484	23.272.925,50
11/12/2003	1117,2100	0,15%	1114,2800	1119,1800	1114,2800	1.338.204	17.652.098,32
10/12/2003	1115,5200	0,25%	1115,6000	1115,9900	1108,7200	1.766.996	26.139.262,62
09/12/2003	1112,7700	1,18%	1104,1900	1113,5900	1104,0600	1.246.587	16.723.024,70
08/12/2003	1099,8100	-0,41%	1101,4200	1103,1200	1095,2800	1.136.637	17.397.744,04
05/12/2003	1104,3900	-0,32%	1105,2900	1110,3100	1102,0900	841.901	13.412.715,34
04/12/2003	1107,9500	-0,51%	1112,7000	1116,5000	1106,6300	522.486	7.291.551,24
03/12/2003	1113,6000	0,99%	1104,0200	1117,0400	1104,0200	1.109.890	16.458.204,76
02/12/2003	1102,7200	0,69%	1097,2700	1104,0200	1097,1400	1.141.307	17.510.969,12
01/12/2003	1095,1700	-0,29%	1100,2000	1103,5300	1092,2600	1.245.533	15.674.038,12
28/11/2003	1098,3900	-0,67%	1103,3000	1107,4900	1096,9500	742.484	10.049.695,62
27/11/2003	1105,7900	0,36%	1104,0500	1111,9500	1103,5900	1.626.242	20.721.944,78
26/11/2003	1101,8600	1,16%	1087,9400	1101,8600	1087,9400	742.515	9.822.202,36
25/11/2003	1089,2000	1,22%	1080,9000	1090,1400	1080,8500	1.020.733	12.947.598,36
24/11/2003	1076,0600	0,88%	1068,8600	1076,6400	1068,8600	903.177	12.436.728,86
21/11/2003	1066,6900	0,64%	1060,5700	1069,6800	1060,0700	896.398	12.851.520,42
20/11/2003	1059,9100	-1,02%	1076,9900	1077,4100	1057,7600	1.314.554	16.473.129,62
19/11/2003	1070,8100	0,01%	1062,1500	1071,9900	1058,9400	1.440.992	20.053.642,66
18/11/2003	1070,7400	-0,12%	1074,9900	1078,0800	1065,6800	1.025.048	12.680.506,64
17/11/2003	1072,0400	-1,53%	1078,4300	1078,4300	1070,0500	970.661	12.686.300,92
14/11/2003	1088,7400	0,13%	1085,6100	1090,6100	1084,5900	1.686.956	21.069.339,64
13/11/2003	1087,3300	0,35%	1086,9100	1094,2000	1085,1100	1.465.331	20.600.054,42
12/11/2003	1083,5900	-0,85%	1081,6100	1084,7600	1074,1400	1.930.112	25.610.667,22
11/11/2003	1092,8600	-0,75%	1097,5800	1097,6600	1091,0500	782.639	10.320.960,16
10/11/2003	1101,1700	0,01%	1099,3400	1101,1700	1093,4000	627.194	9.192.777,58
07/11/2003	1101,0300	0,85%	1096,5700	1103,1400	1096,4100	1.304.595	19.014.641,96
06/11/2003	1091,7300	0,80%	1081,2600	1093,5500	1081,2100	1.909.269	28.704.426,18
05/11/2003	1083,0800	0,15%	1085,3900	1086,5400	1079,2900	1.433.162	22.200.964,62
04/11/2003	1081,4300	-0,35%	1089,0800	1092,8300	1079,8300	1.943.423	31.200.319,86
03/11/2003	1085,2700	2,04%	1067,3600	1085,7500	1067,3600	2.878.595	43.721.889,46
31/10/2003	1063,6100	0,06%	1061,9400	1069,7800	1060,7400	7.700.589	133.327.049,96
30/10/2003	1062,9600	0,33%	1058,3700	1063,7800	1055,9500	26.279.241	454.802.147,44
29/10/2003	1059,4800	0,12%	1062,7000	1066,9400	1056,3400	1.751.391	26.227.889,62
27/10/2003	1058,2300	0,63%	1054,3100	1061,9700	1054,2900	1.566.595	26.123.828,96
24/10/2003	1051,5700	0,19%	1049,8600	1051,9200	1043,9400	1.596.939	25.555.277,74
23/10/2003	1049,5300	-1,60%	1057,1700	1058,5400	1045,8300	968.393	13.191.140,76
22/10/2003	1066,5900	-0,78%	1071,1800	1072,5000	1062,5500	1.503.469	18.358.155,82
21/10/2003	1074,9300	0,83%	1066,8800	1075,6800	1066,3800	895.921	12.420.883,38
20/10/2003	1066,0500	-0,15%	1066,6900	1068,2500	1060,0600	634.011	7.596.278,30
17/10/2003	1067,6300	0,60%	1060,7900	1069,3000	1053,5200	602.102	6.421.758,08
16/10/2003	1061,2100	-0,19%	1065,7000	1066,0300	1057,9900	752.115	11.699.192,02
15/10/2003	1063,2200	0,17%	1061,8300	1069,8800	1061,0300	636.775	8.860.086,82
14/10/2003	1061,3800	0,02%	1058,4400	1064,3600	1055,9700	819.588	12.431.250,50
13/10/2003	1061,1400	0,22%	1060,3700	1068,3500	1056,6100	1.382.311	18.963.794,94
10/10/2003	1058,8200	-0,67%	1068,7600	1072,5600	1055,4100	755.477	10.316.579,84
09/10/2003	1065,9900	-0,32%	1062,9000	1076,6800	1062,9000	1.243.865	15.455.377,10
08/10/2003	1069,3700	1,30%	1054,1500	1076,6100	1053,6100	1.081.986	13.553.141,60
07/10/2003	1055,6100	-2,09%	1078,5700	1078,5700	1053,3500	751.835	9.715.571,74
06/10/2003	1078,1000	2,35%	1055,7800	1078,3400	1055,4900	867.023	10.053.761,78
03/10/2003	1053,3700	1,69%	1038,0000	1054,4000	1037,0200	1.031.543	11.866.986,80
02/10/2003	1035,8300	1,98%	1025,8900	1038,9100	1025,8900	2.168.274	25.314.143,32
01/10/2003	1015,7300	-0,09%	1016,6000	1020,5000	1011,7300	843.277	8.921.790,34
30/9/2003	1016,6000	0,42%	1011,2200	1016,6600	1005,8500	573.558	6.188.056,12
29/9/2003	1012,3800	0,32%	1013,8900	1014,6100	998,2000	443.834	4.969.083,64
26/9/2003	1009,1300	-1,22%	1022,5800	1024,2200	1006,5700	934.215	13.579.336,86
25/9/2003	1021,5500	-0,94%	1022,0300	1025,4000	1017,1400	905.033	11.730.740,84
24/9/2003	1031,2900	0,78%	1024,1000	1038,0100	1023,9800	666.338	7.024.386,04
23/9/2003	1023,3400	0,27%	1017,3600	1024,0900	1004,6500	1.039.636	10.941.289,76
22/9/2003	1020,5700	-0,52%	1023,9700	1025,6300	1002,9800	934.312	10.538.012,20
19/9/2003	1025,9500	0,41%	1028,4100	1030,8200	1014,2700	891.983	9.820.407,76
18/9/2003	1021,7900	-2,08%	1044,1300	1044,9900	1018,9100	1.024.279	12.676.265,76
17/9/2003	1043,4900	2,12%	1027,0200	1046,3900	1027,0200	1.175.903	14.200.485,78
16/9/2003	1021,8600	-0,80%	1028,6900	1029,0900	1016,2300	792.419	8.496.277,34
15/9/2003	1030,1300	-1,68%	1047,5100	1048,0700	1028,5100	710.035	8.876.677,14
12/9/2003	1047,7800	-0,37%	1052,9900	1057,3000	1044,3000	742.114	9.856.405,80
11/9/2003	1051,7000	0,80%	1045,8400	1063,3500	1038,0400	967.317	13.322.024,72
10/9/2003	1043,3400	0,80%	1038,8700	1046,3200	1009,6300	1.639.430	22.758.005,68
09/9/2003	1035,1000	-1,89%	1053,1400	1057,9700	1032,5400	978.326	10.424.056,46
08/9/2003	1055,0100	-2,29%	1079,1500	1080,3800	1052,1200	582.642	6.365.706,42
05/9/2003	1079,6900	0,29%	1088,4600	1092,1000	1071,8300	480.994	5.984.046,98
04/9/2003	1076,5300	0,07%	1078,2300	1086,5500	1064,8200	1.248.976	14.997.319,84
03/9/2003	1075,8100	-0,74%	1093,5500	1101,1300	1072,6400	1.382.203	17.638.166,62
02/9/2003	1083,8000	-2,35%	1108,8700	1115,8100	1077,4500	1.027.732	11.310.238,38
01/9/2003	1109,8400	-0,39%	1121,0100	1133,8400	1106,6900	912.070	9.663.759,20
29/8/2003	1114,2200	-2,30%	1141,5900	1142,9700	1112,7700	1.219.008	14.399.348,68
28/8/2003	1140,4500	-0,03%	1143,2000	1160,6300	1134,9400	1.449.283	17.815.987,26
27/8/2003	1140,7400	0,34%	1141,3000	1146,0600	1129,0200	1.059.933	13.195.084,62
26/8/2003	1136,8300	-2,09%	1163,3600	1170,4500	1133,0800	846.325	8.607.150,10
25/8/2003	1161,1000	-0,27%	1167,4200	1175,4600	1158,0800	772.364	8.150.573,32
22/8/2003	1164,1900	1,66%	1148,1800	1165,0800	1144,4000	949.661	10.924.502,92
21/8/2003	1145,1500	2,45%	1121,1700	1146,0900	1121,1700	1.469.972	20.316.709,22
20/8/2003	1117,8100	-0,33%	1121,8700	1130,5000	1114,8300	1.759.221	21.006.579,38
19/8/2003	1121,4800	0,03%	1128,6000	1143,2000	1117,9900	1.566.430	17.250.509,66
18/8/2003	1121,1400	2,28%	1104,2100	1121,6900	1102,8200	1.081.806	12.916.972,78
14/8/2003	1096,1200	1,43%	1077,7000	1098,9500	1076,4200	756.839	9.126.644,60
13/8/2003	1080,6700	1,18%	1074,5800	1081,0100	1073,8300	988.798	11.987.607,66
12/8/2003	1068,1100	0,21%	1067,8400	1072,7100	1056,0700	679.269	7.783.197,90
11/8/2003	1065,9100	-0,79%	1074,4100	1080,6100	1064,1100	824.564	9.294.894,59
08/8/2003	1074,4100	0,81%	1059,3800	1075,7400	1059,3800	868.606	10.187.345,34
07/8/2003	1065,8100	-0,84%	1071,6900	1079,0300	1061,7300	1.351.801	18.390.371,42
06/8/2003	1074,8200	-0,95%	1078,0300	1078,0300	1070,6200	2.175.313	30.307.624,40
05/8/2003	1085,1200	-0,68%	1094,2300	1096,5900	1078,0300	1.184.605	14.492.151,22
04/8/2003	1092,5500	0,53%	1088,9600	1095,9900	1088,1300	1.231.543	13.114.991,58
01/8/2003	1086,7400	0,19%	1082,7000	1096,0800	1082,3500	1.594.917	18.763.283,04
31/7/2003	1084,6400	-0,04%	1088,3800	1094,1000	1080,4600	2.606.795	30.263.447,06
30/7/2003	1085,0900	2,43%	1059,9900	1085,0900	1059,9900	1.230.680	14.652.312,70
29/7/2003	1059,3500	1,77%	1040,7400	1059,5900	1038,0000	1.132.228	11.724.042,74
28/7/2003	1040,9300	0,13%	1045,1500	1051,3700	1038,6800	1.088.765	11.294.427,34
25/7/2003	1039,6100	-0,72%	1042,7200	1045,0900	1034,0600	1.813.733	24.456.115,02
24/7/2003	1047,1200	0,05%	1044,2200	1053,3500	1033,5900	2.200.613	23.971.734,48
23/7/2003	1046,6100	0,24%	1047,4400	1062,2500	1044,7000	1.602.880	16.390.597,58
22/7/2003	1044,0700	0,34%	1039,1800	1046,4900	1029,4600	1.287.917	13.084.256,24
21/7/2003	1040,5700	-0,83%	1053,0400	1062,5900	1038,8000	1.981.473	21.362.932,01
18/7/2003	1049,3200	1,45%	1036,5400	1058,3900	1032,2900	6.561.967	68.833.679,26
17/7/2003	1034,3700	-0,94%	1033,4000	1037,1000	1023,1800	12.269.658	122.723.942,66
16/7/2003	1044,1400	0,28%	1044,3300	1049,1700	1034,5800	58.276.039	551.019.819,98
15/7/2003	1041,2600	1,62%	1026,3500	1041,7800	1021,5400	2.069.804	20.913.243,90
14/7/2003	1024,6300	3,75%	998,7000	1025,4500	998,7000	4.584.676	48.146.594,50
11/7/2003	987,6000	-0,67%	991,5600	994,8100	983,7400	1.774.495	18.825.943,38
10/7/2003	994,2900	-0,08%	989,6800	1006,5000	986,9500	1.490.671	14.845.118,28
09/7/2003	995,0900	-1,00%	1000,0900	1006,0700	993,5400	879.646	8.646.423,58
08/7/2003	1005,1800	-0,47%	1016,9700	1024,5700	1002,4800	1.230.028	14.410.062,38
07/7/2003	1009,9100	3,65%	979,2700	1010,8400	979,2700	1.260.381	12.733.158,64
04/7/2003	974,3900	-0,62%	978,9800	983,7600	973,2600	1.242.343	14.173.889,48
03/7/2003	980,4800	0,63%	981,0500	985,1700	972,6800	1.128.533	11.810.649,52
02/7/2003	974,3900	4,67%	937,5300	974,7800	936,8500	1.398.960	13.942.096,60
01/7/2003	930,8900	-1,72%	935,1000	935,6900	926,1000	872.959	9.033.473,70
30/6/2003	947,1500	-0,29%	948,4600	955,3800	941,3600	797.129	8.476.860,04
27/6/2003	949,9400	-0,35%	959,4700	962,5200	947,2700	744.602	9.488.909,74
26/6/2003	953,2600	0,18%	947,9100	960,1800	944,9800	909.880	10.749.990,40
25/6/2003	951,5600	1,61%	939,5900	958,0000	939,5900	1.386.506	15.995.467,95
24/6/2003	936,5000	-0,16%	932,6800	938,4500	923,2500	605.590	6.292.865,58
23/6/2003	937,9700	-1,46%	946,9600	947,3500	936,7100	710.289	5.705.299,79
20/6/2003	951,8500	-0,67%	953,6400	962,7000	941,0600	819.668	8.612.667,04
19/6/2003	958,3000	-2,41%	981,6000	982,0500	953,9800	990.489	10.960.408,14
18/6/2003	981,9900	-0,49%	991,3100	992,3600	979,8500	870.862	8.280.868,75
17/6/2003	986,8400	2,65%	971,0000	991,2100	971,0000	946.076	9.578.686,28
13/6/2003	961,3200	-0,89%	972,3600	981,4600	956,1800	1.182.656	11.393.895,56
12/6/2003	969,9800	2,14%	958,0400	977,5600	957,6800	1.495.185	13.983.622,44
11/6/2003	949,6300	1,58%	935,3900	955,4800	935,3900	2.985.762	26.232.846,94
10/6/2003	934,8800	-0,42%	937,7900	943,0400	930,9500	1.536.996	13.206.402,44
09/6/2003	938,8000	-0,34%	941,3900	950,9000	935,6700	844.261	6.619.953,02
06/6/2003	942,0200	2,66%	922,6600	942,8800	917,4300	939.795	9.820.650,84
05/6/2003	917,5900	-0,63%	926,7500	939,1100	913,9300	957.318	9.310.308,22
04/6/2003	923,4000	4,18%	887,3900	925,4300	887,3900	1.612.100	17.230.726,86
03/6/2003	886,3300	0,40%	877,7100	890,3400	869,3900	873.514	8.030.868,42
02/6/2003	882,8200	4,69%	854,1400	883,4500	854,1400	814.137	7.522.472,92
30/5/2003	843,2800	-0,44%	850,5700	854,4100	838,9800	902.094	9.225.485,86
29/5/2003	847,0300	0,58%	841,5000	852,9600	840,8200	449.174	4.083.031,50
28/5/2003	842,1600	2,21%	831,7600	842,1600	831,1900	735.150	8.315.776,62
27/5/2003	823,9800	-1,15%	829,2700	829,2700	819,2100	728.547	9.145.337,64
26/5/2003	833,5500	-0,16%	833,6200	839,6600	827,8000	209.949	1.675.968,24
23/5/2003	834,8600	-0,58%	843,6300	843,6300	832,0200	2.599.957	22.468.460,58
22/5/2003	839,7600	-0,57%	844,7500	848,1300	837,2500	699.992	6.290.661,72
21/5/2003	844,5900	-1,75%	858,9800	859,2400	835,4200	400.978	3.683.706,88
20/5/2003	859,6500	0,25%	846,7200	861,0600	839,0100	1.500.208	15.616.015,28
19/5/2003	857,5000	-1,27%	867,3200	867,5200	851,6200	454.999	,00
16/5/2003	868,5300	1,22%	858,7800	872,3900	858,7300	433.620	4.336.438,80
15/5/2003	858,0400	-0,47%	861,6800	866,7000	851,8100	1.362.073	16.369.057,86
14/5/2003	862,0900	0,59%	858,2300	866,1600	851,2800	1.237.297	12.281.923,08
13/5/2003	857,0100	1,85%	839,9500	860,6600	839,9500	1.054.258	10.077.273,50
12/5/2003	841,4300	-1,01%	843,0600	852,2200	839,8000	348.436	2.958.626,68
09/5/2003	850,0300	-2,86%	868,6400	868,6400	848,0900	715.127	4.990.966,17
08/5/2003	875,0900	-1,83%	886,9000	888,1200	873,4200	775.040	5.874.384,06
07/5/2003	891,4000	0,74%	892,1600	901,9600	887,9800	1.341.396	11.111.441,00
06/5/2003	884,8400	1,24%	876,6200	886,0300	864,9500	1.109.382	7.564.405,38
05/5/2003	874,0400	2,45%	866,7500	883,0500	866,7500	1.101.246	10.409.501,96
02/5/2003	853,1300	2,22%	840,6200	853,2100	837,2200	586.474	4.974.075,64
30/4/2003	834,5700	2,34%	816,6400	836,0500	813,6800	911.539	7.953.787,68
29/4/2003	815,4800	0,21%	820,4400	822,5100	810,2800	358.152	3.918.520,78
24/4/2003	813,8100	-0,45%	815,6000	819,3700	812,0100	348.854	3.128.729,28
23/4/2003	817,4800	2,46%	802,2700	817,8200	802,2700	505.026	3.734.927,70
22/4/2003	797,8400	0,33%	794,1300	798,9100	791,2300	349.228	2.504.484,72
17/4/2003	795,1800	0,86%	786,9400	795,7500	781,0200	254.886	2.038.144,56
16/4/2003	788,3700	-0,08%	790,5500	793,9300	784,3100	348.544	2.746.449,84
15/4/2003	788,9700	0,72%	791,2800	794,5500	783,3900	488.122	3.903.264,00
14/4/2003	783,3000	1,26%	774,2900	783,9500	772,3500	439.676	2.681.068,30
11/4/2003	773,5800	1,51%	766,2800	774,5200	761,7600	417.397	3.997.120,45
10/4/2003	762,1000	0,18%	763,1500	765,2400	759,8500	802.392	6.603.244,20
09/4/2003	760,7100	0,86%	755,6100	763,3900	753,2200	679.779	5.461.986,64
08/4/2003	754,2500	-0,82%	757,5400	758,5900	749,1000	861.912	9.147.751,46
07/4/2003	760,5200	2,97%	754,6800	766,8200	754,6800	869.616	7.252.082,74
04/4/2003	738,6000	2,05%	723,7300	739,6700	722,7300	1.305.194	,00
03/4/2003	723,7300	0,71%	723,1100	723,7300	715,6600	1.305.194	,00
02/4/2003	718,6000	2,00%	711,0900	718,6000	710,1300	1.188.118	9.435.993,72
01/4/2003	704,5000	0,16%	708,0500	710,0100	701,5700	414.279	3.628.329,96
31/3/2003	703,3700	-3,75%	718,2900	718,2900	700,8000	710.795	6.835.652,50
28/3/2003	730,8100	-1,69%	746,7300	746,7300	728,2500	698.896	7.820.964,80
27/3/2003	743,3900	-1,07%	749,4300	751,9400	741,4400	618.426	5.515.604,46
26/3/2003	751,4600	0,41%	750,7500	754,2200	746,9400	644.593	6.313.025,68
24/3/2003	748,3900	-1,33%	748,9700	748,9700	740,9300	368.688	3.447.365,66
21/3/2003	758,4500	2,51%	742,7100	759,1100	742,5400	744.368	6.701.626,96
20/3/2003	739,9000	-0,74%	745,0500	750,6400	739,0900	529.885	5.701.883,48
19/3/2003	745,3800	0,05%	743,6400	749,7800	737,3500	320.617	3.250.933,27
18/3/2003	745,0400	3,42%	733,5400	748,7500	733,5400	601.363	6.450.065,44
17/3/2003	720,4100	-1,96%	723,1500	723,4800	712,8000	917.856	9.250.468,10
14/3/2003	734,7900	0,25%	740,1600	746,2800	733,3100	584.327	6.035.324,38
13/3/2003	732,9500	2,32%	716,5900	732,9500	716,5500	1.234.311	12.550.497,12
12/3/2003	716,3000	-1,90%	727,7100	729,3600	711,1600	475.455	4.749.371,26
11/3/2003	730,1700	-3,00%	744,2800	744,6000	726,5800	967.786	9.112.292,24
07/3/2003	752,7300	-1,60%	758,7800	759,8600	749,7700	533.544	4.298.928,64
06/3/2003	764,9400	0,29%	760,9900	767,0900	762,5800	282.256	3.419.802,14
05/3/2003	762,7000	-0,41%	765,1700	771,6100	761,0800	421.015	4.045.175,02
04/3/2003	765,8500	-2,78%	791,4100	791,4100	764,8100	444.056	4.576.686,56
03/3/2003	787,7400	-0,50%	787,1700	794,8400	784,0700	535.849	5.835.060,47
28/2/2003	791,7300	-0,23%	796,5900	796,9000	781,5600	969.871	9.455.614,72
27/2/2003	793,5400	-0,45%	796,2600	797,1100	788,5400	1.081.414	13.560.174,26
26/2/2003	797,0900	-0,32%	801,2300	802,7200	789,2300	809.440	7.983.657,34
25/2/2003	799,6100	-2,67%	826,4800	826,4800	797,5700	892.019	8.764.791,62
24/2/2003	821,5200	-1,17%	829,6200	830,0100	819,9100	447.190	4.282.782,08
21/2/2003	831,2700	-1,01%	840,0100	840,1500	830,5100	991.536	8.828.370,84
20/2/2003	839,7400	0,00%	838,0200	842,8400	836,4500	472.429	4.707.171,88
19/2/2003	839,7400	0,06%	841,5000	843,9600	836,9800	494.329	4.346.173,77
18/2/2003	839,2300	0,52%	830,1800	840,2600	830,0700	404.104	4.415.422,82
17/2/2003	834,9100	0,27%	834,6700	837,4300	833,0600	221.683	2.169.107,20
14/2/2003	832,6600	0,34%	829,2900	835,8200	829,2900	467.278	5.027.158,34
13/2/2003	829,8600	-0,40%	831,8500	834,6300	828,5100	338.255	3.001.759,54
12/2/2003	833,1900	-0,66%	838,7000	838,7000	829,9200	889.048	8.186.501,56
11/2/2003	838,7000	1,04%	827,1700	840,3800	827,1700	359.957	3.563.466,84
10/2/2003	830,0300	-0,33%	829,8100	831,6500	825,5000	409.553	4.012.229,98
07/2/2003	832,7900	1,50%	819,2800	832,7900	817,6600	985.371	9.393.116,18
06/2/2003	820,4600	-0,46%	817,6400	827,0300	817,6400	373.345	3.623.465,78
05/2/2003	824,2400	-0,47%	823,2700	825,0400	818,2400	516.059	4.925.307,84
04/2/2003	828,1700	-0,46%	829,5700	832,6900	824,0600	807.103	7.707.303,38
03/2/2003	831,9800	-0,41%	834,8800	836,3400	827,0500	703.676	6.918.320,10
31/1/2003	835,4300	0,87%	824,9900	836,4600	822,6900	760.524	8.073.472,94
30/1/2003	828,2000	0,55%	823,3400	831,7300	823,3000	577.400	5.420.494,87
29/1/2003	823,6800	-0,29%	819,2500	825,0100	813,4500	919.143	9.661.171,00
28/1/2003	826,0500	-1,47%	839,6500	842,6100	824,3700	577.466	6.060.747,70
27/1/2003	838,3600	-1,65%	841,5700	841,5700	831,1000	706.398	7.208.208,80
24/1/2003	852,3900	1,86%	836,1300	852,3900	834,9900	986.089	10.002.637,78
23/1/2003	836,8100	2,10%	822,8600	837,4600	820,8900	1.052.522	8.932.548,24
22/1/2003	819,5700	-0,18%	816,0000	820,1600	809,1600	1.131.906	9.681.443,22
21/1/2003	821,0300	0,15%	827,8100	828,4900	819,6400	489.990	5.469.652,00
20/1/2003	819,8300	-1,31%	827,1000	827,1000	815,1600	767.984	7.658.505,08
17/1/2003	830,7400	-2,16%	846,0500	846,0500	829,2500	835.485	7.748.743,26
16/1/2003	849,0400	0,70%	841,1600	849,0400	838,5200	1.371.111	14.070.784,08
15/1/2003	843,1600	0,43%	840,3800	846,7800	838,4400	940.096	12.162.307,12
14/1/2003	839,5400	0,61%	836,6600	840,8900	835,4800	1.071.813	14.806.562,36
13/1/2003	834,4800	-0,14%	844,8200	848,0000	826,9700	1.400.866	15.856.244,84
10/1/2003	835,6200	-1,25%	845,9300	854,2700	833,5700	825.084	9.715.876,30
09/1/2003	846,1700	-0,74%	850,8100	856,1900	839,8000	1.795.157	21.521.403,72
08/1/2003	852,4500	-2,35%	867,9900	869,6300	848,9100	564.159	6.427.013,54
07/1/2003	872,9700	-0,42%	878,4400	878,4700	867,0300	731.368	7.872.439,64
03/1/2003	876,6200	0,35%	876,4400	879,6800	872,8200	241.556	2.705.189,80
02/1/2003	873,5900	1,12%	866,9000	876,8500	863,5000	148.589	1.469.782,26
31/12/2002	863,9000	0,14%	860,9600	863,9300	859,6400	262.372	2.622.102,44
30/12/2002	862,7300	-0,78%	864,6600	866,0000	859,8000	328.250	3.827.916,22
27/12/2002	869,4800	-0,19%	873,2200	877,3500	861,1100	181.809	1.771.651,90
24/12/2002	871,1300	-0,26%	870,4700	880,0700	869,1000	192.599	2.273.280,28
23/12/2002	873,3600	-1,05%	881,4100	883,0300	871,6600	262.330	2.728.663,88
20/12/2002	882,6200	-0,52%	891,7300	893,2000	880,7300	1.490.673	16.278.613,04
19/12/2002	887,2700	-1,43%	899,7900	904,6000	885,9900	1.684.574	21.271.289,18
18/12/2002	900,1500	0,19%	895,8700	900,1500	892,8700	850.142	9.823.578,42
17/12/2002	898,4800	0,92%	891,0900	898,4800	889,7900	799.473	8.666.443,26
16/12/2002	890,3000	-0,03%	890,9800	893,9800	884,0900	627.901	7.664.990,80
13/12/2002	890,5900	-0,11%	890,4700	892,4000	885,0900	1.729.819	21.946.732,22
12/12/2002	891,5300	-0,33%	895,6000	895,7000	882,2800	8.101.453	102.136.600,18
11/12/2002	894,4900	0,91%	888,0700	896,9300	888,0700	25.398.175	308.210.111,60
10/12/2002	886,4500	0,42%	881,7900	886,8200	873,8100	746.319	8.681.412,06
09/12/2002	882,7400	0,00%	888,6400	893,9600	874,3600	960.138	11.079.552,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΥΠ	1,4800	9,63 %	0,1300	44.970
ΕΥΑΠΣ	4,1400	7,25 %	0,2800	78.588
ΜΑΘΙΟ	0,9800	7,10 %	0,0650	12.155
ΠΡΟΦ	7,8100	6,40 %	0,4700	323.667
ΠΕΡΦ	7,6000	5,56 %	0,4000	31.450
ΣΠΕΙΣ	7,6000	5,26 %	0,3800	4.763
ΙΝΛΙΦ	6,0800	4,83 %	0,2800	23.071
ΚΟΡΔΕ	0,4920	4,24 %	0,0200	13.119
ΒΙΟ	11,7800	4,06 %	0,4600	249.643
ΕΛΧΑ	3,7950	3,97 %	0,1450	828.122

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,8150	-5,23 %	-0,0450	25.410
ΚΟΥΑΛ	1,2400	-2,97 %	-0,0380	181.622
ΑΤΕΚ	1,3800	-2,82 %	-0,0400	2.349
ΟΠΤΡΟΝ	2,2000	-2,65 %	-0,0600	2.230
ΛΑΝΑΚ	1,4800	-2,63 %	-0,0400	1.731
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	192
ΣΙΔΜΑ	1,7150	-2,00 %	-0,0350	2.002
ΕΛΠΕ	8,4300	-1,81 %	-0,1550	254.633
ΟΛΘ	35,4000	-1,67 %	-0,6000	1.426
ΠΑΠ	2,9700	-1,66 %	-0,0500	10.260

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,5400	-0,73 %	-0,1000	25.276.006
ΠΕΙΡ	7,2200	-1,07 %	-0,0780	21.078.328
ΑΛΦΑ	3,4390	0,82 %	0,0280	18.240.952
ΔΕΗ	17,8000	0,23 %	0,0400	12.050.286
ΜΠΕΛΑ	27,4400	-0,58 %	-0,1600	9.247.173
MTLN	42,1200	-0,38 %	-0,1600	9.001.461
ΟΠΑΠ	18,5000	0,27 %	0,0500	8.859.215
ΜΟΗ	30,9800	-0,06 %	-0,0200	6.836.333
ΓΕΚΤΕΡΝΑ	25,1400	0,32 %	0,0800	5.673.298
ΟΤΕ	17,1800	-0,12 %	-0,0200	4.708.007

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4390	0,82 %	5.325.478	18,24εκ.
ΠΕΙΡ	7,2200	-1,07 %	2.911.074	21,08εκ.
ΙΝΛΟΤ	1,0300	0,19 %	2.123.978	2,18εκ.
ΕΤΕ	13,5400	-0,73 %	1.872.108	25,28εκ.
CREDIA	1,6280	-0,73 %	847.554	1,39εκ.
ΕΛΧΑ	3,7950	3,97 %	828.122	3,08εκ.
ΔΕΗ	17,8000	0,23 %	679.319	12,05εκ.
ΟΠΑΠ	18,5000	0,27 %	480.568	8,86εκ.
BOCHGR	7,9800	-0,50 %	387.179	3,09εκ.
ΑΒΑΞ	2,7050	1,69 %	385.410	1,03εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΡΟΦ	7,8100	6,40 %	323.667	1,31 %
ΕΚΤΕΡ	3,5400	1,29 %	248.647	0,90 %
EIS	1,9600	3,81 %	133.411	0,87 %
ΚΟΥΑΛ	1,2400	-2,97 %	181.622	0,66 %
ΝΑΥΠ	1,4800	9,63 %	44.970	0,39 %
ΙΝΤΕΚ	6,1900	0,00 %	166.517	0,30 %
ΙΚΤΙΝ	0,4535	0,44 %	336.732	0,29 %
ΑΒΑΞ	2,7050	1,69 %	385.410	0,26 %
ΜΠΕΛΑ	27,4400	-0,58 %	336.149	0,25 %
ΙΝΤΚΑ	3,4750	-0,14 %	207.768	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	3,7800	0,00 %	1.520	8,99 %
ΠΡΟΦ	7,8100	6,40 %	323.667	8,58 %
ΝΤΟΠΛΕΡ	0,8150	-5,23 %	25.410	8,14 %
ΝΑΥΠ	1,4800	9,63 %	44.970	7,78 %
ΕΥΑΠΣ	4,1400	7,25 %	78.588	7,25 %
ΑΤΕΚ	1,3800	-2,82 %	2.349	7,04 %
ΚΟΡΔΕ	0,4920	4,24 %	13.119	6,99 %
ΠΡΟΝΤΕΑ	6,1000	1,67 %	18.737	6,67 %
ΜΑΘΙΟ	0,9800	7,10 %	12.155	6,56 %
ΠΑΙΡ	0,9360	2,41 %	84	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%