Συνεχης ενημερωση

ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)

0,0350 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/12/2003	17,2700	-5,99%	18,1500	18,2600	17,0500	149.988	2.629.864,80
08/12/2003	18,3700	-7,22%	19,3600	19,3600	17,8200	95.099	1.759.725,90
05/12/2003	19,8000	-1,64%	20,3500	20,3500	19,6900	10.211	203.208,80
04/12/2003	20,1300	0,55%	20,0200	20,5700	19,8000	35.900	727.467,00
03/12/2003	20,0200	0,55%	19,8000	20,1300	19,8000	12.978	258.807,60
02/12/2003	19,9100	0,56%	19,8000	20,2400	19,8000	13.707	275.021,90
01/12/2003	19,8000	0,00%	20,1300	20,4600	19,8000	15.314	307.190,40
28/11/2003	19,8000	-2,17%	20,3500	20,4600	19,8000	13.671	273.788,10
27/11/2003	20,2400	1,66%	20,1300	20,4600	19,9100	22.162	447.746,30
26/11/2003	19,9100	-1,63%	20,3500	20,5700	19,8000	19.037	383.804,00
25/11/2003	20,2400	1,10%	20,4600	20,4600	20,1300	28.518	579.669,30
24/11/2003	20,0200	2,25%	19,8000	20,2400	19,8000	16.396	329.426,00
21/11/2003	19,5800	0,56%	19,4700	19,8000	19,3600	11.296	221.780,60
20/11/2003	19,4700	-3,28%	20,3500	20,4600	19,3600	28.044	553.040,00
19/11/2003	20,1300	-0,54%	19,8000	20,3500	19,6900	23.696	472.400,50
18/11/2003	20,2400	0,00%	20,2400	20,5700	20,0200	26.401	537.233,60
17/11/2003	20,2400	-2,65%	20,2400	20,5700	20,1300	21.815	443.347,30
14/11/2003	20,7900	-1,05%	21,0100	21,2300	20,7900	5.621	118.019,70
13/11/2003	21,0100	-1,55%	21,6700	21,7800	20,7900	14.332	306.452,40
12/11/2003	21,3400	0,52%	21,1200	21,4500	20,7900	18.235	383.104,20
11/11/2003	21,2300	-2,03%	21,2300	21,7800	21,1200	22.651	485.356,40
10/11/2003	21,6700	-0,51%	21,7800	21,7800	21,3400	10.016	216.307,50
07/11/2003	21,7800	0,00%	22,0000	22,2200	21,6700	31.142	684.095,20
06/11/2003	21,7800	2,59%	21,2300	22,0000	21,1200	29.581	638.997,60
05/11/2003	21,2300	-1,03%	21,4500	21,4500	20,7900	13.738	290.081,90
04/11/2003	21,4500	-1,52%	22,0000	22,1100	21,3400	38.076	828.545,80
03/11/2003	21,7800	5,88%	20,7900	21,7800	20,7900	42.838	920.150,00
31/10/2003	20,5700	1,08%	20,0200	20,7900	20,0200	22.783	469.050,80
30/10/2003	20,3500	0,00%	20,3500	20,6800	19,9100	23.361	474.595,40
29/10/2003	20,3500	1,65%	20,4600	20,7900	20,1300	24.654	503.780,40
27/10/2003	20,0200	-1,09%	20,4600	20,7900	20,0200	14.874	303.312,60
24/10/2003	20,2400	-1,60%	20,5700	20,7900	19,9100	37.108	753.055,30
23/10/2003	20,5700	-3,61%	20,7900	21,0100	20,2400	32.314	665.877,65
22/10/2003	21,3400	-2,02%	22,0000	22,1100	21,2300	46.215	1.003.673,40
21/10/2003	21,7800	3,66%	21,1200	21,7800	21,0100	42.624	915.265,60
20/10/2003	21,0100	0,00%	21,1200	21,4500	21,0100	15.739	333.437,40
17/10/2003	21,0100	0,00%	21,0100	21,4500	21,0100	9.672	204.867,60
16/10/2003	21,0100	-1,04%	21,3400	21,3400	21,0100	7.189	151.658,50
15/10/2003	21,2300	1,05%	21,0100	21,6700	21,0100	23.439	500.576,50
14/10/2003	21,0100	0,00%	21,0100	21,5600	20,7900	13.716	290.408,20
13/10/2003	21,0100	-0,52%	21,5600	21,7800	20,7900	28.488	609.762,22
10/10/2003	21,1200	-1,54%	21,6700	22,0000	21,0100	34.635	750.635,04
09/10/2003	21,4500	0,52%	21,4500	22,0000	21,0100	38.003	819.394,40
08/10/2003	21,3400	4,30%	20,5700	22,0000	20,5700	68.171	1.460.758,40
07/10/2003	20,4600	-2,62%	21,0100	21,1200	20,2400	57.575	1.186.278,09
06/10/2003	21,0100	5,52%	20,1300	21,3400	20,1300	71.806	1.496.754,00
03/10/2003	19,9100	4,62%	19,2500	20,0200	19,2500	49.496	971.885,50
02/10/2003	19,0300	6,79%	18,3700	19,2500	18,2600	38.341	722.087,13
01/10/2003	17,8200	-2,41%	18,2600	18,4800	17,8200	33.453	605.927,70
30/9/2003	18,2600	1,22%	17,9300	18,8100	17,8200	38.947	717.412,70
29/9/2003	18,0400	-1,80%	18,3700	18,5900	17,8200	23.124	417.246,00
26/9/2003	18,3700	-4,02%	19,0300	19,1400	18,1500	33.409	620.392,70
25/9/2003	19,1400	-3,87%	19,8000	19,8000	19,0300	28.893	561.245,20
24/9/2003	19,9100	1,12%	19,8000	20,6800	19,8000	39.806	804.939,60
23/9/2003	19,6900	0,56%	19,1400	19,9100	18,5900	34.514	663.661,04
22/9/2003	19,5800	-3,78%	19,9100	20,1300	19,3600	34.796	684.342,73
19/9/2003	20,3500	2,78%	19,8000	20,6800	19,4700	55.143	1.106.787,60
18/9/2003	19,8000	-3,74%	20,5700	20,7900	19,5800	43.991	884.422,20
17/9/2003	20,5700	2,75%	20,7900	21,1200	20,3500	53.688	1.115.317,79
16/9/2003	20,0200	-3,70%	20,7900	21,0100	19,9100	65.250	1.332.279,96
15/9/2003	20,7900	-5,50%	22,0000	22,1100	20,7900	33.623	719.899,60
12/9/2003	22,0000	-4,31%	23,1000	23,1000	22,0000	44.006	990.130,30
11/9/2003	22,9900	0,00%	23,1000	23,7600	22,7700	61.300	1.430.694,90
10/9/2003	22,9900	7,18%	21,7800	23,2100	21,1200	70.318	1.537.697,00
09/9/2003	21,4500	-0,51%	21,3400	22,5500	20,7900	57.140	1.239.404,52
08/9/2003	21,5600	-7,98%	23,6500	23,7600	20,6800	43.299	968.061,28
05/9/2003	23,4300	1,43%	23,1000	24,2000	23,1000	38.205	906.926,90
04/9/2003	23,1000	1,94%	22,8800	23,5400	22,3300	40.267	920.970,10
03/9/2003	22,6600	1,48%	22,8800	23,6500	22,2200	54.993	1.263.333,75
02/9/2003	22,3300	-5,58%	23,6500	23,9800	22,0000	66.919	1.510.614,29
01/9/2003	23,6500	-6,11%	25,4100	25,9600	23,3200	27.882	688.186,10
29/8/2003	25,1900	-2,14%	25,9600	26,1800	24,9700	25.627	649.885,20
28/8/2003	25,7400	-1,68%	26,4000	26,8400	25,6300	19.550	515.385,10
27/8/2003	26,1800	1,71%	25,9600	26,5100	25,3000	37.978	992.663,82
26/8/2003	25,7400	-2,90%	26,5100	27,1700	25,5200	38.559	1.011.480,00
25/8/2003	26,5100	-3,98%	27,6100	28,0500	26,1800	27.242	737.773,90
22/8/2003	27,6100	0,80%	27,3900	27,9400	27,0600	31.478	861.502,70
21/8/2003	27,3900	-1,19%	27,9400	28,6000	27,3900	56.883	1.580.009,40
20/8/2003	27,7200	6,33%	26,0700	28,1600	26,0700	69.769	1.914.264,70
19/8/2003	26,0700	-0,42%	26,7300	27,9400	25,8500	100.754	2.720.577,80
18/8/2003	26,1800	11,21%	23,8700	26,2900	23,8700	97.972	2.496.753,50
14/8/2003	23,5400	3,38%	22,7700	23,7600	22,6600	49.838	1.164.780,30
13/8/2003	22,7700	1,97%	22,5500	23,1000	22,4400	19.064	431.343,30
12/8/2003	22,3300	-2,87%	22,9900	23,1000	22,2200	24.681	538.245,40
11/8/2003	22,9900	0,00%	23,3200	23,7600	22,8800	19.283	448.243,24
08/8/2003	22,9900	0,00%	23,1000	23,6500	22,9900	35.273	823.120,57
07/8/2003	22,9900	2,45%	22,4400	23,9800	22,4400	90.040	2.085.203,06
06/8/2003	22,4400	-2,86%	22,9900	23,1000	22,3300	29.470	671.328,40
05/8/2003	23,1000	-0,94%	23,4300	23,7600	22,7700	28.035	647.751,90
04/8/2003	23,3200	5,47%	22,1100	23,5400	22,1100	47.395	1.091.306,20
01/8/2003	22,1100	-0,50%	22,2200	22,5500	22,0000	23.520	524.173,96
31/7/2003	22,2200	0,00%	22,3300	22,8800	22,0000	24.608	550.018,90
30/7/2003	22,2200	2,54%	22,0000	22,3300	21,7800	25.102	556.307,70
29/7/2003	21,6700	8,24%	20,0200	21,7800	20,0200	37.274	780.211,00
28/7/2003	20,0200	-3,19%	21,1200	21,7800	19,9100	27.304	567.798,70
25/7/2003	20,6800	-4,57%	21,5600	21,5600	20,4600	23.447	490.364,30
24/7/2003	21,6700	-0,51%	21,7800	22,1100	21,3400	26.498	576.834,32
23/7/2003	21,7800	-3,41%	22,9900	23,1000	21,5600	45.514	1.020.870,00
22/7/2003	22,5500	0,00%	22,6600	22,7700	22,0000	26.521	597.079,30
21/7/2003	22,5500	0,00%	22,9900	23,2100	22,0000	44.543	1.007.097,50
18/7/2003	22,5500	1,99%	22,3300	23,2100	22,1100	42.142	957.716,00
17/7/2003	22,1100	0,50%	21,4500	22,6600	21,2300	39.864	877.373,60
16/7/2003	22,0000	-0,99%	22,4400	22,6600	21,3400	50.006	1.098.712,57
15/7/2003	22,2200	-1,94%	23,4300	23,6500	22,1100	72.824	1.659.048,00
14/7/2003	22,6600	11,35%	20,7900	22,7700	20,7900	62.705	1.385.381,50
11/7/2003	20,3500	0,00%	20,0200	20,7900	20,0200	26.242	537.517,70
10/7/2003	20,3500	2,21%	19,8000	21,0100	19,8000	35.648	733.083,00
09/7/2003	19,9100	1,69%	19,8000	20,3500	19,6900	30.172	603.626,26
08/7/2003	19,5800	1,14%	19,6900	20,7900	19,3600	84.642	1.691.235,90
07/7/2003	19,3600	12,10%	17,8200	19,6900	17,8200	65.460	1.214.249,80
04/7/2003	17,2700	0,64%	17,6000	17,8200	17,0500	26.342	459.263,85
03/7/2003	17,1600	0,65%	17,6000	17,8200	16,9400	57.044	999.906,70
02/7/2003	17,0500	10,71%	15,9500	17,2700	15,9500	48.951	817.127,47
01/7/2003	15,4000	2,19%	14,7400	15,6200	14,6300	19.049	289.539,79
30/6/2003	15,0700	-4,86%	15,7300	16,0600	14,9600	40.037	611.800,82
27/6/2003	15,8400	-3,36%	16,1700	16,5000	15,7300	23.612	379.756,30
26/6/2003	16,3900	0,00%	16,3900	16,6100	16,0600	32.287	527.522,00
25/6/2003	16,3900	0,00%	16,6100	17,1600	16,1700	47.722	795.013,80
24/6/2003	16,3900	-3,25%	16,7200	16,9400	16,0600	48.775	801.294,70
23/6/2003	16,9400	1,99%	16,5000	17,2700	16,2800	25.673	433.592,30
20/6/2003	16,6100	0,00%	16,3900	17,0500	15,9500	36.613	607.313,34
19/6/2003	16,6100	-5,63%	17,8200	18,1500	16,3900	84.800	1.472.360,00
18/6/2003	17,6000	11,11%	15,9500	17,8200	15,8400	147.155	2.528.954,00
17/6/2003	15,8400	5,11%	15,9500	15,9500	15,4000	52.761	830.305,50
13/6/2003	15,0700	-2,14%	15,4000	15,9500	14,9600	74.775	1.160.248,60
12/6/2003	15,4000	8,53%	14,5200	15,7300	14,5200	105.491	1.614.266,70
11/6/2003	14,1900	4,03%	13,6400	14,4100	13,6400	39.557	556.326,61
10/6/2003	13,6400	-2,36%	13,8600	14,3000	13,5300	25.376	354.737,10
09/6/2003	13,9700	2,42%	13,8600	14,4100	13,5300	57.265	802.016,20
06/6/2003	13,6400	5,08%	13,4200	13,6400	13,0900	36.978	484.863,20
05/6/2003	12,9800	0,85%	13,2000	13,5300	12,8700	63.235	836.633,30
04/6/2003	12,8700	1,74%	12,9800	13,5300	12,7600	57.515	761.342,40
03/6/2003	12,6500	1,77%	12,4300	12,8700	12,2100	21.257	267.579,40
02/6/2003	12,4300	7,62%	11,9900	12,4300	11,8800	19.362	234.733,60
30/5/2003	11,5500	-1,87%	11,7700	11,9900	11,5500	17.451	204.170,36
29/5/2003	11,7700	-3,60%	12,4300	12,4300	11,6600	13.834	167.125,94
28/5/2003	12,2100	7,77%	11,8800	12,2100	11,7700	18.016	216.708,94
27/5/2003	11,3300	-2,83%	11,4400	11,5500	11,2200	18.589	211.642,30
26/5/2003	11,6600	-3,64%	12,1000	12,2100	11,4400	17.944	211.462,00
23/5/2003	12,1000	-2,65%	12,5400	12,7600	11,9900	27.484	335.780,50
22/5/2003	12,4300	-3,42%	12,8700	12,9800	12,4300	19.833	252.187,00
21/5/2003	12,8700	-3,31%	13,3100	13,3100	12,7600	50.022	648.862,08
20/5/2003	13,3100	-1,63%	13,5300	13,5300	13,0900	21.991	292.263,50
19/5/2003	13,5300	0,82%	13,5300	13,7500	13,2000	32.432	,00
16/5/2003	13,4200	-1,61%	13,9700	14,1900	13,4200	31.909	439.628,60
15/5/2003	13,6400	-0,80%	13,7500	14,1900	13,5300	17.844	247.841,60
14/5/2003	13,7500	2,46%	13,7500	13,9700	13,2000	29.283	401.182,50
13/5/2003	13,4200	6,09%	12,8700	13,5300	12,8700	26.344	352.331,50
12/5/2003	12,6500	1,77%	12,5400	12,9800	12,4300	13.410	170.100,10
09/5/2003	12,4300	-1,74%	12,6500	12,9800	12,2100	16.449	205.798,60
08/5/2003	12,6500	-4,17%	12,7600	13,3100	12,5400	21.213	273.312,20
07/5/2003	13,2000	-1,64%	13,5300	13,8600	12,9800	36.806	496.842,40
06/5/2003	13,4200	0,83%	13,3100	13,6400	12,8700	31.930	423.891,10
05/5/2003	13,3100	2,54%	13,4200	13,9700	13,2000	54.996	746.737,30
02/5/2003	12,9800	2,61%	12,7600	13,0900	12,6500	30.489	392.227,80
30/4/2003	12,6500	1,77%	12,4300	12,7600	12,2100	27.598	348.108,40
29/4/2003	12,4300	3,67%	12,2100	12,6500	12,2100	23.285	289.095,90
24/4/2003	11,9900	-0,91%	12,1000	12,5400	11,8800	24.211	294.968,70
23/4/2003	12,1000	3,77%	12,2100	12,4300	11,8800	42.400	516.546,30
22/4/2003	11,6600	8,16%	10,8900	11,6600	10,4500	25.787	292.434,00
17/4/2003	10,7800	-1,01%	10,6700	11,2200	10,3400	23.957	260.905,80
16/4/2003	10,8900	-5,71%	11,7700	11,9900	10,7800	54.699	617.932,10
15/4/2003	11,5500	-3,67%	12,4300	12,5400	11,2200	72.552	878.991,10
14/4/2003	11,9900	4,81%	11,5500	12,2100	11,5500	47.136	560.561,88
11/4/2003	11,4400	1,96%	11,3300	11,5500	10,8900	42.564	479.200,40
10/4/2003	11,2200	-2,86%	11,2200	11,8800	11,2200	39.278	452.960,30
09/4/2003	11,5500	3,96%	11,1100	11,6600	10,8900	52.983	602.066,30
08/4/2003	11,1100	3,06%	10,5600	11,4400	10,2300	60.042	649.848,10
07/4/2003	10,7800	8,89%	10,6700	11,2200	10,3400	107.695	1.162.248,80
04/4/2003	9,9000	3,45%	9,5700	10,1200	9,3500	30.161	,00
03/4/2003	9,5700	2,35%	9,6800	9,7900	9,1300	36.921	,00
02/4/2003	9,3500	10,39%	8,6900	9,4600	8,6900	32.996	300.480,20
01/4/2003	8,4700	-2,53%	8,5800	8,9100	8,4700	41.382	355.173,98
31/3/2003	8,6900	-8,14%	9,0200	9,1300	8,5800	30.602	267.367,00
28/3/2003	9,4600	-4,44%	9,7900	9,9000	9,2400	17.044	161.800,02
27/3/2003	9,9000	-3,23%	10,2300	10,2300	9,7900	9.854	98.943,70
26/3/2003	10,2300	2,20%	10,1200	10,4500	10,0100	24.593	252.159,90
24/3/2003	10,0100	-3,19%	9,7900	10,1200	9,6800	13.409	132.580,50
21/3/2003	10,3400	4,44%	10,1200	10,6700	10,0100	35.256	350.997,60
20/3/2003	9,9000	0,00%	10,0100	10,2300	9,7900	17.275	172.939,10
19/3/2003	9,9000	3,45%	9,5700	10,2300	9,2400	32.993	325.710,86
18/3/2003	9,5700	7,41%	9,3500	9,9000	9,2400	58.902	569.397,10
17/3/2003	8,9100	-1,22%	8,6900	9,0200	8,4700	10.395	90.804,20
14/3/2003	9,0200	0,00%	9,1300	9,6800	8,9100	45.830	417.210,70
13/3/2003	9,0200	3,80%	8,9100	9,1300	8,8000	20.817	186.712,60
12/3/2003	8,6900	-3,66%	9,0200	9,1300	8,3600	28.543	245.500,50
11/3/2003	9,0200	-8,89%	9,7900	9,7900	9,0200	14.500	135.242,10
07/3/2003	9,9000	-4,26%	10,1200	10,2300	9,7900	15.681	156.494,00
06/3/2003	10,3400	-1,05%	10,4500	10,5600	10,2300	5.859	42.511,16
05/3/2003	10,4500	0,00%	10,4500	10,7800	10,3400	11.886	124.654,00
04/3/2003	10,4500	-8,65%	11,2200	11,2200	10,4500	41.233	440.362,74
03/3/2003	11,4400	-0,95%	11,5500	11,7700	11,3300	6.745	70.204,20
28/2/2003	11,5500	0,96%	11,5500	11,8800	11,3300	15.444	178.133,00
27/2/2003	11,4400	-1,89%	11,5500	11,7700	11,3300	12.350	142.433,90
26/2/2003	11,6600	0,00%	11,6600	11,9900	11,4400	16.160	188.700,10
25/2/2003	11,6600	-3,64%	12,1000	12,1000	11,6600	24.130	285.198,40
24/2/2003	12,1000	-2,65%	12,4300	12,9800	12,1000	18.047	224.515,00
21/2/2003	12,4300	-1,74%	12,6500	12,9800	12,4300	22.974	291.022,70
20/2/2003	12,6500	-1,71%	12,8700	12,8700	12,4300	14.018	177.559,10
19/2/2003	12,8700	-0,85%	13,3100	13,4200	12,8700	24.701	323.843,60
18/2/2003	12,9800	0,85%	12,9800	13,2000	12,8700	25.844	335.524,70
17/2/2003	12,8700	5,41%	12,5400	13,3100	12,4300	61.418	783.284,00
14/2/2003	12,2100	0,91%	11,9900	12,2100	11,8800	10.438	126.740,20
13/2/2003	12,1000	0,92%	11,8800	12,4300	11,8800	12.249	149.139,20
12/2/2003	11,9900	-1,80%	12,2100	12,2100	11,7700	14.890	178.212,10
11/2/2003	12,2100	3,74%	11,7700	12,4300	11,7700	33.029	397.225,50
10/2/2003	11,7700	-5,31%	12,1000	12,4300	11,6600	23.331	278.149,90
07/2/2003	12,4300	0,00%	12,2100	12,4300	11,9900	18.241	223.636,10
06/2/2003	12,4300	-2,59%	13,7500	13,7500	12,4300	12.353	156.175,90
05/2/2003	12,7600	-5,69%	13,5300	13,5300	12,7600	11.702	152.293,70
04/2/2003	13,5300	-3,15%	13,9700	14,0800	13,5300	6.740	92.803,30
03/2/2003	13,9700	-0,78%	14,3000	14,3000	13,7500	4.374	60.944,10
31/1/2003	14,0800	-0,78%	13,8600	14,3000	13,8600	4.372	61.360,50
30/1/2003	14,1900	0,00%	14,3000	14,4100	13,9700	6.637	94.032,90
29/1/2003	14,1900	-0,77%	13,9700	14,3000	13,7500	7.580	106.529,20
28/1/2003	14,3000	-3,70%	14,9600	14,9600	14,0800	19.006	271.622,40
27/1/2003	14,8500	-4,93%	15,4000	15,4000	14,7400	9.077	136.215,80
24/1/2003	15,6200	1,43%	15,6200	15,8400	15,4000	12.006	188.417,90
23/1/2003	15,4000	0,72%	15,2900	15,8400	15,2900	14.575	226.862,20
22/1/2003	15,2900	-0,71%	15,0700	15,4000	14,8500	22.426	336.575,10
21/1/2003	15,4000	-1,41%	15,8400	15,8400	15,1800	15.896	245.051,00
20/1/2003	15,6200	-4,70%	16,0600	16,0600	15,6200	11.355	178.580,70
17/1/2003	16,3900	-3,87%	16,5000	16,6100	16,2800	2.723	44.837,40
16/1/2003	17,0500	1,31%	16,6100	17,0500	16,5000	3.862	64.529,30
15/1/2003	16,8300	-0,65%	16,9400	17,1600	16,7200	3.370	57.177,80
14/1/2003	16,9400	-1,28%	17,1600	17,3800	16,8300	7.493	128.162,90
13/1/2003	17,1600	0,65%	17,6000	17,6000	16,2800	4.020	67.646,60
10/1/2003	17,0500	-6,06%	18,3700	18,5900	16,9400	6.709	118.013,40
09/1/2003	18,1500	0,00%	17,8200	18,3700	17,6000	14.185	254.669,80
08/1/2003	18,1500	-3,51%	18,8100	19,1400	17,4900	16.396	294.111,30
07/1/2003	18,8100	-2,84%	18,9200	19,1400	18,4800	21.549	404.449,09
03/1/2003	19,3600	-1,68%	19,8000	19,8000	19,2500	2.658	51.587,90
02/1/2003	19,6900	6,55%	19,0300	20,1300	19,0300	3.463	67.337,30
31/12/2002	18,4800	1,82%	18,3700	19,1400	18,3700	1.870	34.787,80
30/12/2002	18,1500	-5,17%	19,3600	19,3600	18,0400	5.798	107.822,70
27/12/2002	19,1400	-3,87%	19,6900	19,6900	19,0300	3.627	70.122,10
24/12/2002	19,9100	0,56%	19,5800	20,0200	19,5800	1.410	27.862,40
23/12/2002	19,8000	-1,10%	20,0200	20,0200	19,4700	5.590	110.589,10
20/12/2002	20,0200	0,00%	20,0200	20,2400	19,9100	5.454	109.109,60
19/12/2002	20,0200	-3,19%	20,7900	20,7900	19,9100	8.405	170.849,90
18/12/2002	20,6800	-4,08%	21,0100	21,5600	20,4600	11.119	231.348,50
17/12/2002	21,5600	1,03%	21,4500	22,0000	21,0100	5.068	109.418,20
16/12/2002	21,3400	-0,51%	21,5600	21,6700	21,2300	1.022	21.869,90
13/12/2002	21,4500	-1,52%	21,7800	21,7800	21,4500	3.087	66.574,40
12/12/2002	21,7800	-1,00%	22,0000	22,0000	21,6700	3.044	66.554,60
11/12/2002	22,0000	0,00%	22,0000	22,3300	22,0000	2.303	50.997,50
10/12/2002	22,0000	2,56%	21,2300	22,0000	21,2300	4.729	102.381,70
09/12/2002	21,4500	-3,47%	22,4400	22,4400	21,2300	4.102	89.465,30
06/12/2002	22,2200	-3,81%	22,7700	22,7700	22,0000	2.785	62.442,65
05/12/2002	23,1000	-2,33%	23,7600	23,8700	22,9900	3.280	76.933,00
04/12/2002	23,6500	-3,59%	23,9800	24,5300	23,5400	3.386	81.691,70
03/12/2002	24,5300	-0,45%	24,3100	24,9700	24,2000	3.075	76.225,80
02/12/2002	24,6400	1,82%	24,3100	24,8600	24,2000	6.004	147.762,30
29/11/2002	24,2000	-3,08%	24,5300	24,7500	23,9800	4.448	108.497,00
28/11/2002	24,9700	-0,87%	25,6300	25,6300	24,5300	6.268	157.911,80
27/11/2002	25,1900	0,88%	24,4200	25,1900	24,4200	3.590	89.204,10
26/11/2002	24,9700	-1,73%	25,4100	25,9600	24,7500	6.859	173.785,00
25/11/2002	25,4100	3,59%	24,7500	25,4100	24,4200	16.840	422.774,60
22/11/2002	24,5300	0,90%	24,3100	24,6400	24,2000	6.218	152.394,90
21/11/2002	24,3100	2,79%	23,6500	24,5300	23,6500	10.395	251.612,50
20/11/2002	23,6500	0,00%	23,3200	23,9800	23,2100	2.577	60.915,40
19/11/2002	23,6500	-0,92%	23,3200	23,7600	23,2100	2.367	55.651,50
18/11/2002	23,8700	2,84%	23,5400	24,5300	23,5400	16.206	390.859,60
15/11/2002	23,2100	3,43%	22,5500	23,5400	22,5500	13.094	302.344,00
14/11/2002	22,4400	2,00%	21,7800	22,6600	21,7800	1.930	43.192,90
13/11/2002	22,0000	-1,96%	22,2200	22,2200	21,7800	1.761	38.695,80
12/11/2002	22,4400	0,00%	22,6600	23,2100	22,1100	3.586	81.086,00
11/11/2002	22,4400	1,49%	21,7800	22,5500	21,5600	6.799	149.304,20
08/11/2002	22,1100	-2,90%	22,4400	22,5500	22,0000	2.843	63.391,30
07/11/2002	22,7700	-1,90%	23,2100	23,2100	22,3300	3.715	84.330,10
06/11/2002	23,2100	-1,40%	23,4300	23,8700	22,9900	4.053	94.734,40
05/11/2002	23,5400	1,42%	23,2100	23,6500	22,9900	3.147	73.363,80
04/11/2002	23,2100	5,50%	22,3300	23,4300	22,2200	8.131	186.247,10
01/11/2002	22,0000	1,01%	21,5600	22,0000	21,4500	2.662	57.867,00
31/10/2002	21,7800	0,00%	22,0000	22,2200	21,6700	6.940	152.256,90
30/10/2002	21,7800	0,00%	21,3400	22,0000	21,2300	5.448	117.646,00
29/10/2002	21,7800	0,51%	21,3400	21,7800	21,2300	2.302	49.636,80
25/10/2002	21,6700	-0,51%	22,0000	22,1100	21,3400	4.308	92.900,40
24/10/2002	21,7800	0,00%	22,1100	22,2200	21,5600	2.243	48.913,40
23/10/2002	21,7800	-1,49%	21,7800	22,0000	21,4500	5.800	125.852,20
22/10/2002	22,1100	-0,99%	22,6600	22,7700	22,0000	3.266	72.784,70
21/10/2002	22,3300	1,00%	22,1100	22,4400	21,6700	3.428	75.306,70
18/10/2002	22,1100	-3,83%	23,1000	23,1000	22,0000	5.708	129.274,20
17/10/2002	22,9900	-1,88%	23,4300	24,3100	22,8800	12.559	295.783,00
16/10/2002	23,4300	-4,05%	24,2000	24,9700	23,3200	6.225	148.231,61
15/10/2002	24,4200	4,72%	23,6500	24,5300	23,4300	6.565	158.141,00
14/10/2002	23,3200	1,44%	22,9900	23,9800	22,1100	9.146	214.200,20
11/10/2002	22,9900	5,56%	22,4400	23,3200	22,1100	8.265	188.537,30
10/10/2002	21,7800	3,66%	21,0100	22,0000	20,3500	7.270	154.861,90
09/10/2002	21,0100	-2,05%	20,4600	21,4500	19,8000	13.282	270.874,30
08/10/2002	21,4500	-6,25%	22,7700	22,7700	21,1200	11.448	249.344,16
07/10/2002	22,8800	-4,59%	23,9800	23,9800	22,4400	6.860	156.824,20
04/10/2002	23,9800	0,46%	23,4300	23,9800	22,9900	4.023	95.008,30
03/10/2002	23,8700	-1,36%	23,4300	23,8700	23,1000	4.225	99.567,68
02/10/2002	24,2000	0,92%	24,3100	24,7500	23,6500	3.694	89.157,36
01/10/2002	23,9800	1,40%	23,8700	23,9800	22,9900	7.825	184.218,20
30/9/2002	23,6500	-3,15%	24,2000	24,2000	22,5500	13.290	308.875,60
27/9/2002	24,4200	-2,20%	25,1900	25,1900	24,3100	2.910	72.114,96
26/9/2002	24,9700	3,18%	24,5300	24,9700	23,9800	4.437	108.448,70
25/9/2002	24,2000	0,00%	24,2000	24,6400	23,9800	3.783	92.449,56

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%