Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,3000 €

-0,0850 (-3,56%)

Άνοιγμα 2,3850
Υψηλό 2,3850
Χαμηλό 2,2900

Όγκος 150.197
Τζίρος 348.618 €
Πράξεις 345

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/2/2004	4,9600	2,06%	4,9200	4,9800	4,8000	13.030	63.279,40
12/2/2004	4,8600	0,00%	4,8600	4,9200	4,8000	6.592	31.944,72
11/2/2004	4,8600	1,25%	4,8800	4,8800	4,8000	14.940	72.328,40
10/2/2004	4,8000	0,00%	4,8400	4,8400	4,7000	26.138	,00
09/2/2004	4,8000	-3,23%	4,9800	4,9800	4,7600	16.620	80.625,92
06/2/2004	4,9600	-1,98%	5,0800	5,0800	4,9000	11.910	58.972,40
05/2/2004	5,0600	1,20%	5,0600	5,0600	4,9200	16.250	80.760,80
04/2/2004	5,0000	-1,57%	5,1200	5,1200	4,9400	16.210	80.931,00
03/2/2004	5,0800	-1,93%	5,1600	5,1800	5,0400	11.660	59.110,60
02/2/2004	5,1800	0,00%	5,1800	5,2400	5,0800	74.410	388.367,00
30/1/2004	5,1800	0,78%	5,0600	5,1800	5,0400	27.840	142.278,20
29/1/2004	5,1400	-0,39%	5,0600	5,1600	5,0000	23.490	119.076,60
28/1/2004	5,1600	-0,77%	5,1000	5,1800	5,0600	13.970	71.567,20
27/1/2004	5,2000	0,00%	5,1200	5,2000	5,0800	19.230	99.254,80
26/1/2004	5,2000	-1,52%	5,2800	5,2800	5,1600	16.610	86.356,60
23/1/2004	5,2800	0,38%	5,2800	5,2800	5,2200	12.370	65.039,80
22/1/2004	5,2600	0,00%	5,2600	5,2800	5,2000	28.280	148.489,60
21/1/2004	5,2600	1,54%	5,1800	5,2600	5,1400	32.330	168.324,80
20/1/2004	5,1800	-0,77%	5,2000	5,2200	5,1000	14.300	73.737,60
19/1/2004	5,2200	1,16%	5,1800	5,2400	5,1800	48.610	253.398,00
16/1/2004	5,1600	-0,39%	5,1800	5,1800	5,1000	25.740	132.636,00
15/1/2004	5,1800	-0,38%	5,1800	5,2800	5,1200	62.100	323.012,60
14/1/2004	5,2000	0,00%	5,2000	5,2600	5,1400	25.820	133.911,20
13/1/2004	5,2000	0,39%	5,1400	5,2400	5,1000	50.000	259.601,00
12/1/2004	5,1800	-1,15%	5,1600	5,2000	5,1000	8.210	42.365,80
09/1/2004	5,2400	-1,13%	5,2000	5,3200	5,1400	16.970	88.532,20
08/1/2004	5,3000	-0,75%	5,3600	5,3600	5,2200	21.730	115.222,40
07/1/2004	5,3400	0,38%	5,3200	5,4000	5,2600	58.990	316.016,00
05/1/2004	5,3200	0,00%	5,3000	5,3800	5,2800	95.810	510.559,80
02/1/2004	5,3200	2,70%	5,1800	5,3400	5,1800	110.686	583.352,60
31/12/2003	5,1800	3,60%	5,0000	5,2000	4,9800	57.980	293.170,60
30/12/2003	5,0000	0,00%	5,0000	5,0400	4,9600	35.394	176.701,08
29/12/2003	5,0000	0,00%	5,0200	5,0200	4,9000	44.550	221.814,80
24/12/2003	5,0000	0,00%	4,9800	5,0200	4,9000	27.450	136.747,40
23/12/2003	5,0000	-0,79%	5,0600	5,0800	4,9200	8.040	,00
22/12/2003	5,0400	-0,40%	5,0200	5,0400	4,9400	28.496	142.255,60
19/12/2003	5,0600	2,85%	4,9400	5,0600	4,8800	39.020	,00
18/12/2003	4,9200	1,23%	4,8600	4,9200	4,8000	1.167.940	5.630.516,80
17/12/2003	4,8600	-1,22%	4,8800	4,9200	4,8200	11.568	56.115,12
16/12/2003	4,9200	-0,81%	4,8800	4,9400	4,8200	34.680	169.227,60
15/12/2003	4,9600	-0,40%	4,9600	5,0000	4,8600	23.460	115.614,80
12/12/2003	4,9800	0,40%	4,9400	5,0000	4,9000	27.350	134.935,80
11/12/2003	4,9600	0,40%	5,0000	5,0000	4,9000	8.110	40.037,80
10/12/2003	4,9400	0,00%	4,9400	4,9800	4,8800	6.650	32.716,80
09/12/2003	4,9400	-0,40%	4,9600	5,0000	4,9200	30.254	149.514,88
08/12/2003	4,9600	0,00%	4,9800	5,0200	4,9400	49.434	245.817,64
05/12/2003	4,9600	-0,80%	4,9800	5,0400	4,9400	16.020	79.555,80
04/12/2003	5,0000	0,81%	4,9200	5,0000	4,9200	49.940	247.781,20
03/12/2003	4,9600	-0,40%	5,0000	5,0400	4,8800	52.550	258.845,80
02/12/2003	4,9800	0,00%	4,9800	5,0600	4,9600	37.390	187.019,40
01/12/2003	4,9800	0,81%	4,9800	5,0200	4,9000	28.550	141.321,00
28/11/2003	4,9400	1,23%	4,9000	4,9600	4,8000	157.930	763.494,60
27/11/2003	4,8800	0,83%	4,9800	4,9800	4,8400	30.480	148.843,80
26/11/2003	4,8400	2,11%	4,7400	4,9400	4,7400	566.430	2.740.637,00
25/11/2003	4,7400	1,28%	4,7600	4,7600	4,6400	51.630	241.115,60
24/11/2003	4,6800	0,00%	4,7400	4,8000	4,6600	32.778	154.143,16
21/11/2003	4,6800	-0,85%	4,7600	4,7800	4,6800	13.890	65.294,00
20/11/2003	4,7200	-1,67%	4,7400	4,8400	4,7200	14.080	66.847,20
19/11/2003	4,8000	-0,41%	4,7600	4,8200	4,7200	16.000	76.142,00
18/11/2003	4,8200	0,42%	4,8000	4,8400	4,7800	4.550	21.849,00
17/11/2003	4,8000	-2,04%	4,9000	4,9000	4,7800	10.310	49.662,40
14/11/2003	4,9000	-0,81%	4,9200	4,9200	4,8800	10.980	53.726,00
13/11/2003	4,9400	0,41%	4,9800	4,9800	4,8600	17.120	83.943,60
12/11/2003	4,9200	-0,81%	4,9600	4,9600	4,8800	8.972	43.973,08
11/11/2003	4,9600	0,40%	4,9400	4,9600	4,8800	13.750	67.627,40
10/11/2003	4,9400	-1,20%	4,9600	4,9800	4,9000	37.310	183.740,20
07/11/2003	5,0000	-1,19%	5,0600	5,0800	4,9200	63.610	318.397,80
06/11/2003	5,0600	0,40%	5,0200	5,0600	4,9800	39.510	198.000,20
05/11/2003	5,0400	0,40%	5,0200	5,0400	4,9600	10.634	52.896,16
04/11/2003	5,0200	-0,79%	5,0800	5,0800	4,9400	38.880	193.581,80
03/11/2003	5,0600	0,80%	5,0200	5,0600	4,9800	17.213	86.540,68
31/10/2003	5,0200	0,80%	5,0000	5,0200	4,9000	14.080	69.692,40
30/10/2003	4,9800	0,81%	4,9400	4,9800	4,9000	12.140	60.002,00
29/10/2003	4,9400	0,00%	4,9800	4,9800	4,8800	11.220	55.118,40
27/10/2003	4,9400	-1,98%	4,9400	4,9800	4,9200	15.500	76.493,20
24/10/2003	5,0400	0,80%	4,9400	5,0400	4,8800	14.560	71.937,40
23/10/2003	5,0000	-0,79%	5,0000	5,0400	4,8800	23.021	113.788,46
22/10/2003	5,0400	-0,40%	5,0400	5,1200	4,9600	31.910	159.762,40
21/10/2003	5,0600	-0,78%	5,1400	5,1400	5,0400	19.300	97.658,00
20/10/2003	5,1000	-0,78%	5,1400	5,1600	5,0600	11.301	57.484,94
17/10/2003	5,1400	0,00%	5,1400	5,1400	5,0600	9.420	48.151,00
16/10/2003	5,1400	-0,39%	5,1200	5,1400	5,0200	15.490	78.537,40
15/10/2003	5,1600	-0,39%	5,0800	5,1800	5,0400	51.920	264.158,80
14/10/2003	5,1800	0,00%	5,2000	5,2000	5,1000	13.570	69.629,00
13/10/2003	5,1800	-0,38%	5,2200	5,2400	5,1200	7.060	36.460,00
10/10/2003	5,2000	-0,76%	5,2400	5,2400	5,1400	4.450	23.043,00
09/10/2003	5,2400	0,38%	5,2200	5,2400	5,1400	5.800	30.105,00
08/10/2003	5,2200	1,95%	5,1400	5,2200	5,1200	79.280	409.657,40
07/10/2003	5,1200	-0,78%	5,1800	5,1800	5,0600	27.958	143.155,28
06/10/2003	5,1600	1,18%	5,1000	5,2000	5,0600	82.606	423.369,12
03/10/2003	5,1000	1,59%	5,0800	5,1000	4,9800	29.120	146.260,80
02/10/2003	5,0200	2,45%	4,9600	5,0800	4,8800	91.285	453.513,80
01/10/2003	4,9000	-4,30%	5,0600	5,1000	4,8600	61.780	304.297,00
30/9/2003	5,1200	-2,29%	5,2200	5,2600	5,1000	23.150	118.416,60
29/9/2003	5,2400	0,77%	5,2400	5,2400	5,1600	6.629	34.004,38
26/9/2003	5,2000	-1,14%	5,3400	5,3400	5,1400	9.320	48.356,00
25/9/2003	5,2600	-1,13%	5,2600	5,2800	5,1200	6.650	34.535,00
24/9/2003	5,3200	0,76%	5,3200	5,3800	5,2200	26.534	141.213,76
23/9/2003	5,2800	0,76%	5,3000	5,3400	5,1200	77.785	407.784,86
22/9/2003	5,2400	-4,03%	5,3800	5,3800	5,1600	10.552	55.277,24
19/9/2003	5,4600	5,00%	5,3000	5,5200	5,0600	94.924	497.099,96
18/9/2003	5,2000	-1,89%	5,2800	5,4200	5,1600	11.855	62.610,60
17/9/2003	5,3000	0,38%	5,3000	5,4600	5,1600	64.012	337.457,12
16/9/2003	5,2800	-1,86%	5,3000	5,3000	5,0800	47.640	247.762,00
15/9/2003	5,3800	-1,10%	5,4400	5,4400	5,2600	20.510	108.987,80
12/9/2003	5,4400	-0,73%	5,5000	5,5000	5,3800	15.700	85.229,40
11/9/2003	5,4800	1,48%	5,3800	5,5200	5,2400	76.280	410.543,80
10/9/2003	5,4000	-0,74%	5,4400	5,4400	5,0800	98.130	511.840,60
09/9/2003	5,4400	-1,81%	5,5400	5,5400	5,3200	61.100	329.546,60
08/9/2003	5,5400	-3,82%	5,7400	5,7600	5,4200	48.286	266.602,08
05/9/2003	5,7600	-0,69%	5,8000	5,8000	5,6600	8.210	47.466,40
04/9/2003	5,8000	-0,68%	5,8000	5,8800	5,6200	23.770	136.636,20
03/9/2003	5,8400	-1,35%	5,9000	5,9800	5,7200	41.750	242.958,40
02/9/2003	5,9200	-1,99%	6,0400	6,0400	5,6600	100.260	586.208,20
01/9/2003	6,0400	-0,33%	6,2000	6,2200	5,8400	54.420	324.003,00
29/8/2003	6,0600	-1,94%	6,2200	6,2200	6,0000	57.420	348.602,80
28/8/2003	6,1800	1,31%	6,1000	6,2400	6,1000	92.222	570.114,00
27/8/2003	6,1000	0,33%	6,2000	6,2000	6,0400	44.590	271.600,60
26/8/2003	6,0800	-0,65%	6,1000	6,2000	5,9800	175.590	1.073.730,60
25/8/2003	6,1200	-2,86%	6,3200	6,4200	6,0600	206.822	1.295.649,28
22/8/2003	6,3000	0,32%	6,3400	6,4400	6,2600	215.428	1.357.720,52
21/8/2003	6,2800	5,02%	5,9800	6,3400	5,9800	628.560	3.885.509,20
20/8/2003	5,9800	1,36%	5,9000	6,0000	5,8600	60.280	356.608,40
19/8/2003	5,9000	-1,01%	5,9600	6,0800	5,7800	80.860	481.881,20
18/8/2003	5,9600	2,05%	5,8400	5,9800	5,8000	58.630	345.563,40
14/8/2003	5,8400	2,10%	5,7800	5,8600	5,6800	51.390	296.131,20
13/8/2003	5,7200	0,00%	5,6600	5,7600	5,5000	11.990	68.227,00
12/8/2003	5,7200	-0,69%	5,7000	5,7200	5,6200	5.216	26.514,88
11/8/2003	5,7600	0,35%	5,8600	5,8600	5,6400	42.764	246.134,04
08/8/2003	5,7400	0,70%	5,7000	5,7400	5,6400	33.360	189.574,40
07/8/2003	5,7000	-0,35%	5,7800	5,7800	5,6000	34.500	196.265,60
06/8/2003	5,7200	-1,04%	5,7200	5,7600	5,6800	32.800	187.232,20
05/8/2003	5,7800	1,05%	5,7200	5,8000	5,7200	49.932	287.210,76
04/8/2003	5,7200	1,42%	5,7000	5,8000	5,6400	91.616	522.126,40
01/8/2003	5,6400	0,36%	5,6600	5,6800	5,6000	71.808	404.757,40
31/7/2003	5,6200	0,00%	5,6400	5,6600	5,5200	43.159	242.014,12
30/7/2003	5,6200	1,81%	5,6400	5,7000	5,5400	71.190	400.900,60
29/7/2003	5,5200	2,22%	5,4000	5,6400	5,4000	197.990	1.097.579,00
28/7/2003	5,4000	0,75%	5,3200	5,4800	5,3200	17.166	92.642,12
25/7/2003	5,3600	-1,83%	5,5000	5,5000	5,3400	18.830	101.855,60
24/7/2003	5,4600	-1,09%	5,4000	5,5600	5,3800	16.330	88.652,00
23/7/2003	5,5200	-1,08%	5,5800	5,6200	5,4400	28.742	159.793,64
22/7/2003	5,5800	0,00%	5,6200	5,6200	5,4000	30.642	167.689,44
21/7/2003	5,5800	1,09%	5,6000	5,7200	5,5200	61.480	343.410,40
18/7/2003	5,5200	0,00%	5,5400	5,6600	5,4800	34.470	191.494,00
17/7/2003	5,5200	-0,72%	5,4000	5,5200	5,4000	8.470	46.342,20
16/7/2003	5,5600	-0,36%	5,5600	5,5600	5,4000	40.570	222.099,20
15/7/2003	5,5800	2,57%	5,4400	5,6000	5,4400	74.890	409.781,00
14/7/2003	5,4400	-0,73%	5,5800	5,6000	5,2600	43.920	240.526,00
11/7/2003	5,4800	0,00%	5,4800	5,5600	5,4400	20.600	112.707,40
10/7/2003	5,4800	-0,72%	5,5000	5,5800	5,4600	3.850	21.184,60
09/7/2003	5,5200	0,73%	5,5000	5,6000	5,4400	11.330	62.472,60
08/7/2003	5,4800	-0,72%	5,5200	5,6400	5,4200	28.860	159.934,40
07/7/2003	5,5200	1,85%	5,4200	5,6200	5,4200	24.940	136.385,40
04/7/2003	5,4200	-0,37%	5,4800	5,5000	5,3000	2.310	12.498,20
03/7/2003	5,4400	1,12%	5,4400	5,4800	5,3000	12.940	70.198,60
02/7/2003	5,3800	2,28%	5,3000	5,4600	5,3000	5.650	30.178,20
01/7/2003	5,2600	0,00%	5,2600	5,2600	5,1800	9.500	49.646,00
30/6/2003	5,2600	-4,36%	5,4600	5,4600	5,1600	14.440	75.949,00
27/6/2003	5,5000	0,00%	5,3200	5,5000	5,2000	126.060	662.733,20
26/6/2003	5,5000	0,73%	5,5800	5,5800	5,4400	16.330	89.525,80
25/6/2003	5,4600	0,00%	5,5000	5,6400	5,4400	34.700	191.593,80
24/6/2003	5,4600	-0,73%	5,5600	5,5600	5,4400	13.140	72.097,80
23/6/2003	5,5000	-1,43%	5,6400	5,6400	5,4600	28.814	159.128,48
20/6/2003	5,5800	0,36%	5,6200	5,6200	5,4200	7.690	42.317,00
19/6/2003	5,5600	-0,71%	5,6600	5,6800	5,5000	12.640	70.515,00
18/6/2003	5,6000	-0,71%	5,6800	5,6800	5,5400	29.177	163.934,70
17/6/2003	5,6400	0,71%	5,7400	5,7400	5,5600	38.860	218.500,20
13/6/2003	5,6000	-1,75%	5,7200	5,7800	5,5800	29.720	168.741,40
12/6/2003	5,7000	0,35%	5,6800	5,8800	5,6800	75.820	432.277,00
11/6/2003	5,6800	1,43%	5,5800	5,7000	5,5800	28.630	161.254,40
10/6/2003	5,6000	0,72%	5,6200	5,6200	5,4800	16.170	89.795,20
09/6/2003	5,5600	-1,07%	5,6200	5,6400	5,5200	88.196	493.447,96
06/6/2003	5,6200	0,72%	5,6400	5,6400	5,5800	84.714	475.936,08
05/6/2003	5,5800	-1,06%	5,6400	5,7200	5,4800	40.980	229.211,20
04/6/2003	5,6400	2,55%	5,5400	5,7000	5,5000	44.510	248.469,00
03/6/2003	5,5000	2,23%	5,3800	5,5000	5,3000	11.470	61.872,00
02/6/2003	5,3800	4,26%	5,2000	5,3800	5,2000	12.290	65.124,80
30/5/2003	5,1600	1,57%	5,1400	5,1800	4,9800	41.770	209.743,80
29/5/2003	5,0800	-2,31%	5,2800	5,3000	5,0000	30.370	156.542,00
28/5/2003	5,2000	0,39%	5,2600	5,2800	5,1600	44.700	232.115,00
27/5/2003	5,1800	-1,89%	5,0000	5,2800	5,0000	3.730	19.053,00
26/5/2003	5,2800	-1,49%	5,3600	5,3600	5,2400	3.840	20.256,20
23/5/2003	5,3600	-0,74%	5,4200	5,4800	5,2600	4.170	22.294,80
22/5/2003	5,4000	-1,10%	5,4200	5,5600	5,4000	2.170	11.774,00
21/5/2003	5,4600	-1,44%	5,6400	5,6400	5,3400	9.000	48.877,60
20/5/2003	5,5400	-0,36%	5,5600	5,5600	5,4600	6.597	36.317,64
19/5/2003	5,5600	-1,07%	5,7400	5,7400	5,5400	5.150	,00
16/5/2003	5,6200	-0,35%	5,7200	5,7600	5,6000	17.110	96.671,20
15/5/2003	5,6400	0,36%	5,6800	5,6800	5,5600	4.150	23.260,60
14/5/2003	5,6200	0,00%	5,6000	5,8000	5,5800	19.910	112.011,00
13/5/2003	5,6200	-1,40%	5,7000	5,7800	5,6000	34.910	197.036,40
12/5/2003	5,7000	-1,04%	5,8000	5,8000	5,6200	9.650	55.203,20
09/5/2003	5,7600	-0,35%	5,7800	5,8000	5,6000	33.562	191.524,00
08/5/2003	5,7800	-2,03%	5,8400	5,8800	5,7000	6.890	39.739,20
07/5/2003	5,9000	-0,34%	5,9400	5,9800	5,8200	15.240	89.664,20
06/5/2003	5,9200	-0,67%	5,8800	5,9400	5,8400	5.470	32.191,00
05/5/2003	5,9600	1,36%	5,9400	5,9800	5,8800	14.380	85.174,20
02/5/2003	5,8800	1,38%	5,7800	5,8800	5,7400	57.860	335.659,20
30/4/2003	5,8000	2,11%	5,6600	5,8000	5,6600	34.580	196.667,00
29/4/2003	5,6800	0,00%	5,7000	5,7400	5,6400	5.080	28.836,40
24/4/2003	5,6800	-0,70%	5,7000	5,7200	5,6400	5.120	29.047,60
23/4/2003	5,7200	0,00%	5,7200	5,7200	5,6600	5.630	32.050,60
22/4/2003	5,7200	1,06%	5,6400	5,7200	5,6000	21.790	122.910,00
17/4/2003	5,6600	-0,35%	5,6800	5,7000	5,6200	25.820	146.524,00
16/4/2003	5,6800	0,35%	5,7200	5,7800	5,5000	117.900	650.618,40
15/4/2003	5,6600	2,91%	5,5000	5,7600	5,5000	17.020	95.643,60
14/4/2003	5,5000	1,85%	5,4200	5,5000	5,3800	5.000	27.052,00
11/4/2003	5,4000	0,75%	5,4400	5,4400	5,3000	4.040	21.588,20
10/4/2003	5,3600	1,52%	5,5200	5,5200	5,2400	2.260	12.219,00
09/4/2003	5,2800	1,54%	5,2200	5,3600	5,2200	4.100	21.693,80
08/4/2003	5,2000	0,39%	5,0400	5,2200	5,0000	8.700	44.222,20
07/4/2003	5,1800	0,78%	5,2800	5,3600	5,0800	24.470	126.433,20
04/4/2003	5,1400	0,00%	5,1400	5,1800	5,0800	11.800	,00
03/4/2003	5,1400	1,98%	5,0800	5,1400	4,9800	1.420	,00
02/4/2003	5,0400	2,86%	5,0200	5,0600	4,9400	5.900	29.564,20
01/4/2003	4,9000	0,82%	4,8400	4,9000	4,6800	6.180	29.580,40
31/3/2003	4,8600	-1,62%	4,8600	4,9000	4,8000	4.680	22.618,80
28/3/2003	4,9400	0,82%	4,8800	4,9600	4,7800	3.960	19.256,60
27/3/2003	4,9000	0,41%	4,9000	4,9200	4,7800	2.500	12.166,40
26/3/2003	4,8800	0,41%	4,6200	4,9200	4,6200	4.320	20.857,60
24/3/2003	4,8600	-2,41%	4,9000	4,9000	4,8000	3.470	16.833,80
21/3/2003	4,9800	5,96%	4,7600	4,9800	4,7200	17.960	87.046,20
20/3/2003	4,7000	0,43%	4,7400	4,7400	4,6200	12.850	59.954,80
19/3/2003	4,6800	-1,68%	4,7200	4,7600	4,6200	15.534	72.772,88
18/3/2003	4,7600	4,39%	4,6400	4,7600	4,6400	32.730	154.375,00
17/3/2003	4,5600	-5,00%	4,7000	4,7000	4,3800	62.030	280.023,60
14/3/2003	4,8000	3,00%	4,7600	4,8400	4,4400	77.200	351.561,20
13/3/2003	4,6600	-4,12%	4,8000	5,0200	4,5800	24.180	112.907,60
12/3/2003	4,8600	-7,60%	5,2400	5,3000	4,6400	58.700	286.016,00
11/3/2003	5,2600	-4,01%	5,3600	5,3600	5,0600	14.663	75.820,32
07/3/2003	5,4800	0,37%	5,2000	5,5800	5,2000	12.990	70.106,60
06/3/2003	5,4600	-3,19%	5,6000	5,6800	5,4400	4.414	22.439,04
05/3/2003	5,6400	-2,42%	5,7600	5,7600	5,5800	15.420	87.004,20
04/3/2003	5,7800	-1,37%	5,8200	5,8800	5,7200	2.200	12.678,20
03/3/2003	5,8600	-2,33%	6,0800	6,0800	5,8600	1.490	8.855,20
28/2/2003	6,0000	2,04%	6,0200	6,0200	5,8000	1.580	9.320,40
27/2/2003	5,8800	-2,00%	6,0800	6,1000	5,8400	9.310	54.671,40
26/2/2003	6,0000	-1,32%	6,0800	6,1000	5,9200	31.920	191.919,60
25/2/2003	6,0800	-1,30%	6,0800	6,2400	6,0000	74.720	459.372,60
24/2/2003	6,1600	0,00%	6,1000	6,1600	5,9400	6.850	41.402,80
21/2/2003	6,1600	0,00%	6,3800	6,3800	6,1000	1.580	9.791,40
20/2/2003	6,1600	-0,48%	6,3600	6,3600	6,0800	69.087	431.582,60
19/2/2003	6,1900	-0,48%	6,2500	6,2600	6,1100	64.319	399.121,44
18/2/2003	6,2200	2,81%	6,0500	6,2200	6,0100	44.361	274.900,76
17/2/2003	6,0500	-1,14%	6,2000	6,2700	5,9900	46.771	289.519,48
14/2/2003	6,1200	-1,77%	6,2100	6,3100	6,1100	37.399	234.741,80
13/2/2003	6,2300	0,97%	6,2000	6,2500	6,1500	40.653	253.169,00
12/2/2003	6,1700	-1,12%	6,2200	6,2300	5,9600	6.788	41.569,20
11/2/2003	6,2400	0,00%	6,2400	6,2400	6,2400	1.237	7.725,20
10/2/2003	6,2400	1,13%	6,2600	6,2600	6,0200	2.176	13.403,80
07/2/2003	6,1700	-1,44%	6,2500	6,2600	6,1600	53.413	332.733,60
06/2/2003	6,2600	4,16%	6,0800	6,2600	5,9600	16.593	100.283,20
05/2/2003	6,0100	-1,96%	6,1900	6,2500	5,9200	35.670	218.639,52
04/2/2003	6,1300	-0,97%	6,0800	6,2100	5,9700	2.376	14.394,60
03/2/2003	6,1900	-0,32%	6,2100	6,2100	5,9500	1.817	11.065,00
31/1/2003	6,2100	-0,16%	6,2600	6,2600	6,1600	1.697	10.548,20
30/1/2003	6,2200	0,97%	6,1900	6,2200	6,1600	3.214	19.897,80
29/1/2003	6,1600	0,16%	6,1500	6,1700	5,9000	6.289	38.238,40
28/1/2003	6,1500	-0,65%	6,2600	6,2600	5,9100	5.598	34.482,12
27/1/2003	6,1900	-0,16%	6,1200	6,2000	6,1100	4.931	30.263,60
24/1/2003	6,2000	0,32%	6,1700	6,2000	6,1500	6.289	38.828,20
23/1/2003	6,1800	0,65%	6,2100	6,2100	6,1100	8.985	55.203,80
22/1/2003	6,1400	-0,16%	6,2000	6,2000	6,1300	1.058	6.515,80
21/1/2003	6,1500	0,33%	6,2300	6,2300	6,1100	3.574	22.219,88
20/1/2003	6,1300	-1,92%	6,1500	6,1500	6,0600	1.856	11.382,60
17/1/2003	6,2500	-2,80%	6,2600	6,2600	6,1100	47.249	291.911,94
16/1/2003	6,4300	3,04%	6,3700	6,4400	6,1500	12.260	77.457,40
15/1/2003	6,2400	-1,27%	6,2600	6,2800	6,1600	2.396	14.867,80
14/1/2003	6,3200	2,43%	6,3600	6,4000	6,1600	5.151	32.230,20
13/1/2003	6,1700	-2,37%	6,5100	6,5100	6,1500	8.538	52.972,72
10/1/2003	6,3200	-2,92%	6,4100	6,4200	6,3100	18.509	118.249,80
09/1/2003	6,5100	-2,25%	6,6400	6,6500	6,4300	7.547	49.122,40
08/1/2003	6,6600	-0,60%	6,8200	6,8200	6,2600	6.269	40.686,60
07/1/2003	6,7000	0,45%	6,8100	6,8500	6,5900	30.610	207.133,60
03/1/2003	6,6700	-0,89%	6,7300	6,7400	6,5200	4.213	28.321,40
02/1/2003	6,7300	2,44%	6,5900	6,7500	6,5100	3.294	22.127,60
31/12/2002	6,5700	1,86%	6,4900	6,5700	6,1600	8.606	55.838,60
30/12/2002	6,4500	0,00%	6,4500	6,8500	6,0900	30.370	195.017,00
27/12/2002	6,4500	2,06%	6,4100	6,4600	6,3200	29.506	189.144,24
24/12/2002	6,3200	-1,40%	6,4600	6,5400	6,2900	6.469	41.465,40
23/12/2002	6,4100	-1,23%	6,4200	6,5600	6,3600	82.066	525.030,40
20/12/2002	6,4900	0,00%	6,4800	6,4900	6,3800	419.677	2.723.353,20
19/12/2002	6,4900	-1,22%	6,5100	6,5500	6,3100	2.056	13.279,60
18/12/2002	6,5700	-2,81%	6,7600	6,7600	6,4000	4.472	29.520,60
17/12/2002	6,7600	-0,44%	6,7600	6,8300	6,6600	898	6.059,00
16/12/2002	6,7900	0,00%	6,7300	6,7900	6,5700	1.597	10.775,80
13/12/2002	6,7900	0,00%	6,7800	6,8000	6,6500	2.615	17.752,20
12/12/2002	6,7900	0,15%	6,4600	6,7900	6,4600	3.793	25.408,60
11/12/2002	6,7800	-0,15%	6,8700	6,8700	6,7500	1.178	8.013,00
10/12/2002	6,7900	1,95%	6,7400	6,7900	6,5500	2.256	15.123,60
09/12/2002	6,6600	-0,45%	6,8000	6,8100	6,6500	1.257	8.487,80
06/12/2002	6,6900	-1,47%	6,8100	6,8100	6,5200	1.377	9.171,80
05/12/2002	6,7900	-0,88%	6,8600	6,8700	6,5200	3.654	24.654,40
04/12/2002	6,8500	-0,44%	6,6700	6,9100	6,6700	2.016	13.820,20
03/12/2002	6,8800	-0,29%	6,6600	6,9500	6,6600	11.129	76.613,72
02/12/2002	6,9000	1,32%	6,8100	6,9000	6,7700	4.552	31.186,40
29/11/2002	6,8100	3,03%	6,6800	6,8100	6,6200	8.985	59.962,40
28/11/2002	6,6100	0,30%	6,7900	6,7900	6,5700	9.943	66.226,40
27/11/2002	6,5900	0,00%	6,6300	6,6400	6,5800	6.609	43.640,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%