Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
22/1/2004	21,2000	-1,85%	21,8000	22,1000	21,1000	8.367	180.589,25
21/1/2004	21,6000	0,47%	21,5000	21,8000	21,2000	11.896	256.515,70
20/1/2004	21,5000	1,42%	21,3000	22,2000	21,2000	19.140	415.848,50
19/1/2004	21,2000	3,41%	20,9000	21,7000	20,9000	18.215	387.957,70
16/1/2004	20,5000	1,99%	20,1000	20,8000	19,8000	8.787	179.484,20
15/1/2004	20,1000	-1,47%	20,4000	20,9000	20,0000	15.828	323.222,60
14/1/2004	20,4000	0,49%	20,5000	20,6000	20,0000	10.605	216.093,70
13/1/2004	20,3000	4,10%	19,5000	20,5000	19,5000	13.484	272.010,50
12/1/2004	19,5000	-2,50%	19,8000	19,9000	19,3000	6.971	136.804,46
09/1/2004	20,0000	-5,21%	20,8000	20,9000	19,9000	14.091	286.364,54
08/1/2004	21,1000	-2,31%	21,6000	21,9000	21,0000	10.913	233.889,20
07/1/2004	21,6000	0,93%	21,5000	22,2000	21,2000	17.378	376.366,20
05/1/2004	21,4000	3,38%	20,9000	21,6000	20,8000	16.058	342.258,20
02/1/2004	20,7000	10,70%	19,1000	20,8000	19,1000	24.927	499.224,70
31/12/2003	18,7000	-1,06%	19,2000	19,4000	18,7000	7.321	138.674,50
30/12/2003	18,9000	2,16%	18,5000	19,1000	18,5000	6.886	129.357,20
29/12/2003	18,5000	-1,07%	18,9000	18,9000	18,5000	3.561	66.326,60
24/12/2003	18,7000	1,08%	18,9000	18,9000	18,5000	1.957	36.497,20
23/12/2003	18,5000	-2,63%	19,0000	19,2000	18,4000	5.322	,00
22/12/2003	19,0000	0,53%	19,4000	19,6000	18,8000	12.552	242.064,00
19/12/2003	18,9000	3,85%	18,4000	19,2000	18,2000	15.804	,00
18/12/2003	18,2000	1,68%	18,1000	18,4000	17,9000	7.973	144.657,10
17/12/2003	17,9000	2,29%	17,5000	18,1000	17,4000	17.729	315.431,60
16/12/2003	17,5000	-4,37%	18,2000	18,3000	17,4000	18.335	326.135,84
15/12/2003	18,3000	-8,04%	20,2000	20,2000	18,1000	27.944	522.494,96
12/12/2003	19,9000	0,00%	20,0000	20,3000	19,8000	6.917	138.111,00
11/12/2003	19,9000	-0,50%	19,8000	20,8000	19,7000	11.376	227.040,74
10/12/2003	20,0000	-0,99%	20,0000	20,5000	19,6000	11.997	240.943,30
09/12/2003	20,2000	-3,35%	21,1000	21,2000	20,1000	9.367	193.257,00
08/12/2003	20,9000	-1,88%	21,0000	21,3000	20,7000	9.191	192.352,10
05/12/2003	21,3000	-1,39%	21,6000	21,8000	21,2000	5.565	119.565,70
04/12/2003	21,6000	0,93%	21,5000	22,0000	21,3000	12.317	267.834,10
03/12/2003	21,4000	-0,47%	21,5000	21,6000	21,2000	6.400	137.328,69
02/12/2003	21,5000	0,47%	21,6000	21,8000	21,4000	6.357	137.412,80
01/12/2003	21,4000	-0,93%	22,0000	22,1000	21,0000	16.673	357.520,86
28/11/2003	21,6000	-2,70%	22,2000	22,4000	21,5000	26.526	581.309,30
27/11/2003	22,2000	2,30%	22,2000	22,5000	21,8000	29.672	655.384,90
26/11/2003	21,7000	1,40%	21,6000	22,4000	21,5000	23.993	525.880,70
25/11/2003	21,4000	-0,93%	21,8000	22,1000	21,3000	15.225	331.517,10
24/11/2003	21,6000	1,41%	21,5000	21,9000	21,5000	2.395	51.914,70
21/11/2003	21,3000	-0,47%	21,0000	21,8000	21,0000	3.676	78.703,00
20/11/2003	21,4000	-2,73%	22,2000	22,2000	21,2000	9.467	203.842,70
19/11/2003	22,0000	-0,90%	22,0000	22,0000	21,2000	7.454	161.899,35
18/11/2003	22,2000	0,45%	22,5000	22,7000	22,0000	3.544	79.104,00
17/11/2003	22,1000	-4,33%	22,8000	22,8000	22,0000	11.225	251.120,80
14/11/2003	23,1000	0,00%	23,1000	23,6000	23,0000	6.370	148.296,60
13/11/2003	23,1000	-2,94%	23,8000	24,4000	23,0000	8.004	189.472,59
12/11/2003	23,8000	0,00%	23,5000	23,9000	23,2000	6.271	147.627,10
11/11/2003	23,8000	-2,06%	24,2000	24,4000	23,8000	6.449	155.022,04
10/11/2003	24,3000	-1,62%	24,4000	24,8000	24,0000	3.953	96.274,40
07/11/2003	24,7000	-1,20%	25,4000	25,4000	24,6000	11.659	292.262,40
06/11/2003	25,0000	-0,40%	25,4000	25,7000	24,9000	30.193	760.424,88
05/11/2003	25,1000	-1,95%	25,6000	25,6000	24,8000	11.979	300.783,60
04/11/2003	25,6000	2,40%	25,5000	26,1000	25,3000	24.363	628.110,40
03/11/2003	25,0000	3,73%	24,5000	25,0000	24,2000	10.679	264.753,30
31/10/2003	24,1000	1,69%	23,9000	24,3000	23,7000	4.519	108.341,00
30/10/2003	23,7000	0,42%	24,0000	24,0000	23,3000	3.343	78.987,70
29/10/2003	23,6000	0,00%	24,4000	24,7000	23,5000	2.879	68.450,00
27/10/2003	23,6000	-0,84%	23,8000	24,2000	23,5000	3.941	93.863,60
24/10/2003	23,8000	0,00%	23,8000	24,2000	23,6000	2.748	65.633,30
23/10/2003	23,8000	-4,03%	24,3000	24,3000	23,6000	4.466	106.891,10
22/10/2003	24,8000	-1,20%	25,5000	25,5000	24,6000	8.350	210.047,00
21/10/2003	25,1000	3,29%	24,9000	25,2000	24,3000	4.570	113.324,12
20/10/2003	24,3000	0,00%	24,7000	24,9000	24,3000	3.805	93.480,30
17/10/2003	24,3000	0,83%	24,1000	24,7000	24,0000	3.246	78.751,40
16/10/2003	24,1000	0,00%	24,2000	24,4000	24,0000	4.825	116.698,50
15/10/2003	24,1000	-0,41%	24,4000	24,7000	24,1000	4.683	114.289,30
14/10/2003	24,2000	-1,22%	24,7000	24,8000	24,1000	2.344	57.330,20
13/10/2003	24,5000	-2,00%	25,2000	25,7000	24,4000	6.248	156.927,00
10/10/2003	25,0000	-1,19%	25,4000	26,3000	24,8000	51.152	1.276.420,10
09/10/2003	25,3000	-1,94%	25,8000	26,5000	25,2000	11.342	293.122,60
08/10/2003	25,8000	1,57%	25,4000	26,2000	25,4000	13.080	338.769,90
07/10/2003	25,4000	-3,79%	26,5000	26,7000	25,2000	11.215	287.495,00
06/10/2003	26,4000	4,35%	25,6000	26,5000	25,3000	14.887	388.736,40
03/10/2003	25,3000	4,55%	24,8000	25,5000	24,7000	8.674	217.096,00
02/10/2003	24,2000	3,42%	24,2000	25,0000	23,7000	6.955	169.097,00
01/10/2003	23,4000	-2,09%	23,1000	24,1000	22,8000	3.590	84.585,80
30/9/2003	23,9000	2,14%	23,5000	24,0000	23,4000	2.689	63.512,80
29/9/2003	23,4000	1,74%	22,4000	23,5000	22,4000	5.359	124.215,30
26/9/2003	23,0000	-3,36%	23,8000	24,2000	22,8000	4.742	111.323,10
25/9/2003	23,8000	-0,83%	24,0000	24,0000	23,6000	7.572	180.304,20
24/9/2003	24,0000	-2,04%	24,8000	25,5000	24,0000	6.798	169.278,30
23/9/2003	24,5000	0,41%	23,9000	24,8000	23,7000	4.616	112.170,50
22/9/2003	24,4000	-3,56%	25,0000	25,0000	23,7000	4.647	112.740,60
19/9/2003	25,3000	4,98%	24,3000	25,6000	24,0000	5.460	134.518,20
18/9/2003	24,1000	-2,43%	24,3000	25,0000	24,0000	48.160	1.170.400,50
17/9/2003	24,7000	2,92%	25,0000	25,2000	24,5000	5.598	139.184,30
16/9/2003	24,0000	-1,64%	24,0000	24,6000	23,6000	10.455	251.734,70
15/9/2003	24,4000	-6,87%	26,0000	26,1000	23,8000	5.377	135.554,10
12/9/2003	26,2000	-2,60%	26,9000	26,9000	26,0000	4.720	124.380,20
11/9/2003	26,9000	1,13%	26,2000	27,9000	25,9000	12.435	336.616,00
10/9/2003	26,6000	6,40%	25,1000	27,2000	23,6000	15.112	371.534,50
09/9/2003	25,0000	-5,30%	26,4000	26,7000	24,8000	11.573	298.730,31
08/9/2003	26,4000	-5,71%	28,0000	28,0000	26,3000	7.871	212.598,00
05/9/2003	28,0000	0,72%	28,3000	28,7000	27,8000	5.065	143.107,00
04/9/2003	27,8000	0,36%	27,7000	28,3000	27,2000	7.993	222.001,95
03/9/2003	27,7000	-2,46%	28,5000	29,3000	27,6000	12.176	347.359,00
02/9/2003	28,4000	-4,38%	30,2000	30,2000	28,0000	14.983	429.548,40
01/9/2003	29,7000	-4,81%	31,8000	31,8000	29,4000	9.131	279.788,10
29/8/2003	31,2000	-1,89%	32,4000	32,4000	30,8000	12.661	397.000,40
28/8/2003	31,8000	-1,85%	32,6000	33,0000	31,6000	10.685	346.056,60
27/8/2003	32,4000	0,62%	33,0000	33,4000	32,0000	12.139	396.169,00
26/8/2003	32,2000	-3,01%	33,2000	34,0000	32,2000	12.250	404.033,20
25/8/2003	33,2000	-4,05%	34,0000	34,4000	33,0000	13.593	458.389,52
22/8/2003	34,6000	-1,14%	35,0000	35,4000	34,2000	7.375	256.605,40
21/8/2003	35,0000	0,57%	34,8000	35,8000	34,6000	10.759	378.256,00
20/8/2003	34,8000	1,16%	34,4000	35,4000	33,8000	18.362	638.101,80
19/8/2003	34,4000	-3,37%	36,0000	36,6000	34,0000	26.900	957.055,88
18/8/2003	35,6000	5,95%	34,2000	36,4000	34,0000	26.253	932.743,80
14/8/2003	33,6000	4,35%	32,4000	34,0000	32,2000	10.826	359.954,20
13/8/2003	32,2000	0,63%	31,8000	32,8000	31,4000	8.476	272.905,60
12/8/2003	32,0000	-1,84%	32,2000	32,6000	31,8000	14.196	378.009,28
11/8/2003	32,6000	-2,40%	33,4000	33,8000	32,4000	7.998	266.044,20
08/8/2003	33,4000	0,00%	33,6000	34,2000	32,8000	5.857	196.035,20
07/8/2003	33,4000	-0,60%	33,2000	35,0000	32,8000	17.649	599.664,00
06/8/2003	33,6000	-1,18%	33,8000	34,4000	33,2000	11.328	380.965,76
05/8/2003	34,0000	-1,16%	34,8000	34,8000	33,6000	14.891	508.054,00
04/8/2003	34,4000	4,88%	33,2000	34,8000	32,8000	22.331	761.642,00
01/8/2003	32,8000	-0,61%	33,0000	33,6000	32,4000	14.370	473.863,25
31/7/2003	33,0000	3,13%	32,4000	33,2000	32,0000	26.223	857.608,20
30/7/2003	32,0000	3,23%	31,6000	32,2000	31,0000	28.391	901.811,60
29/7/2003	31,0000	2,65%	30,4000	31,2000	30,4000	13.343	410.718,60
28/7/2003	30,2000	0,00%	31,0000	31,8000	29,9000	26.556	818.659,30
25/7/2003	30,2000	-3,82%	31,0000	31,0000	29,7000	49.123	1.499.144,60
24/7/2003	31,4000	-1,88%	31,0000	32,6000	31,0000	17.717	562.414,92
23/7/2003	32,0000	-3,03%	33,4000	33,8000	31,8000	14.587	479.168,40
22/7/2003	33,0000	0,61%	32,8000	33,4000	31,8000	18.199	595.804,80
21/7/2003	32,8000	4,46%	32,6000	33,4000	32,0000	35.945	1.179.525,20
18/7/2003	31,4000	3,97%	31,0000	32,2000	30,4000	38.596	1.221.236,52
17/7/2003	30,2000	4,86%	28,4000	30,8000	28,2000	47.308	1.417.507,30
16/7/2003	28,8000	0,70%	28,5000	28,8000	28,0000	10.332	294.078,30
15/7/2003	28,6000	1,06%	28,5000	28,9000	27,9000	14.076	400.467,50
14/7/2003	28,3000	4,81%	27,5000	28,8000	27,5000	11.780	334.078,20
11/7/2003	27,0000	-1,10%	27,3000	27,5000	26,8000	5.636	152.994,10
10/7/2003	27,3000	-0,73%	27,2000	28,5000	27,1000	28.050	780.099,64
09/7/2003	27,5000	0,36%	26,8000	28,2000	26,8000	5.550	153.391,90
08/7/2003	27,4000	-2,49%	28,1000	28,8000	27,2000	11.268	318.603,40
07/7/2003	28,1000	4,85%	27,1000	28,2000	27,0000	14.334	398.832,00
04/7/2003	26,8000	-0,37%	27,5000	27,5000	26,6000	2.735	73.821,56
03/7/2003	26,9000	-1,82%	27,8000	28,8000	26,6000	10.501	292.489,00
02/7/2003	27,4000	8,73%	25,8000	27,5000	25,8000	7.154	191.497,92
01/7/2003	25,2000	4,56%	24,2000	25,3000	24,1000	5.981	146.903,70
30/6/2003	24,1000	-2,43%	24,7000	25,0000	23,9000	3.144	76.461,10
27/6/2003	24,7000	-2,37%	25,7000	25,7000	24,6000	4.560	114.325,30
26/6/2003	25,3000	0,80%	24,9000	25,8000	24,9000	5.711	145.043,20
25/6/2003	25,1000	-3,83%	26,5000	26,9000	24,8000	12.730	328.598,50
24/6/2003	26,1000	-1,51%	26,4000	26,7000	25,8000	8.369	219.043,80
23/6/2003	26,5000	-3,64%	27,5000	27,9000	26,3000	6.655	181.300,70
20/6/2003	27,5000	-3,51%	28,5000	28,9000	27,0000	13.126	364.722,20
19/6/2003	28,5000	-2,06%	29,3000	30,4000	28,2000	16.033	468.646,20
18/6/2003	29,1000	1,04%	28,6000	31,6000	28,5000	24.326	729.311,90
17/6/2003	28,8000	1,05%	29,0000	29,8000	28,4000	14.302	414.158,80
13/6/2003	28,5000	-1,72%	29,0000	29,4000	28,2000	6.416	184.662,80
12/6/2003	29,0000	5,07%	27,8000	29,7000	27,8000	16.665	485.134,50
11/6/2003	27,6000	0,73%	27,2000	28,0000	27,2000	8.963	248.138,20
10/6/2003	27,4000	-0,72%	27,9000	28,2000	27,2000	5.223	144.749,40
09/6/2003	27,6000	-1,78%	28,3000	28,8000	27,1000	8.595	242.561,10
06/6/2003	28,1000	4,07%	27,4000	28,2000	26,9000	8.421	230.374,00
05/6/2003	27,0000	-1,82%	27,9000	28,3000	27,0000	13.591	377.240,20
04/6/2003	27,5000	2,23%	27,7000	28,0000	27,3000	10.661	294.858,10
03/6/2003	26,9000	1,89%	26,5000	27,4000	26,3000	7.057	189.406,60
02/6/2003	26,4000	6,88%	25,5000	27,0000	25,1000	5.012	130.788,33
30/5/2003	24,7000	-1,20%	25,0000	25,0000	24,4000	2.279	56.343,10
29/5/2003	25,0000	-3,10%	26,0000	26,4000	24,8000	2.825	71.726,10
28/5/2003	25,8000	7,05%	25,7000	25,9000	24,9000	5.024	127.394,60
27/5/2003	24,1000	-1,23%	24,4000	24,4000	23,8000	2.218	53.403,22
26/5/2003	24,4000	1,24%	24,0000	25,5000	23,5000	6.959	168.949,50
23/5/2003	24,1000	-2,43%	24,7000	25,3000	24,0000	5.374	131.347,04
22/5/2003	24,7000	-3,89%	26,2000	26,4000	24,6000	4.378	111.155,20
21/5/2003	25,7000	-3,02%	26,5000	26,5000	25,5000	3.148	81.412,20
20/5/2003	26,5000	-0,38%	25,8000	26,6000	25,5000	9.130	238.184,20
19/5/2003	26,6000	-1,85%	26,9000	27,4000	26,4000	4.069	,00
16/5/2003	27,1000	0,00%	26,8000	27,7000	26,8000	6.077	166.140,30
15/5/2003	27,1000	-1,81%	27,6000	28,1000	26,8000	7.144	195.423,70
14/5/2003	27,6000	3,76%	26,9000	28,5000	26,5000	17.231	478.641,00
13/5/2003	26,6000	5,14%	25,8000	27,0000	25,8000	12.131	321.931,50
12/5/2003	25,3000	1,20%	25,0000	26,0000	25,0000	5.688	144.561,50
09/5/2003	25,0000	-1,19%	25,3000	25,5000	24,7000	5.242	131.761,60
08/5/2003	25,3000	-4,53%	26,3000	26,4000	25,2000	7.224	185.798,40
07/5/2003	26,5000	-2,57%	27,2000	27,9000	26,3000	8.628	235.676,80
06/5/2003	27,2000	5,84%	25,7000	27,8000	24,9000	18.221	479.777,60
05/5/2003	25,7000	0,78%	26,0000	26,6000	25,6000	12.222	319.847,50
02/5/2003	25,5000	-1,92%	26,0000	26,5000	25,0000	14.508	375.172,80
30/4/2003	26,0000	9,24%	24,0000	26,4000	23,8000	25.052	638.077,10
29/4/2003	23,8000	4,39%	23,2000	24,2000	22,8000	8.354	196.090,90
24/4/2003	22,8000	-0,87%	23,0000	23,3000	22,6000	3.769	86.541,20
23/4/2003	23,0000	1,77%	22,9000	23,5000	22,8000	14.684	340.519,80
22/4/2003	22,6000	4,63%	21,8000	22,6000	21,7000	9.142	203.037,80
17/4/2003	21,6000	0,47%	21,5000	22,0000	21,2000	5.710	123.958,30
16/4/2003	21,5000	0,47%	22,1000	22,5000	21,3000	17.718	386.763,65
15/4/2003	21,4000	-5,31%	23,0000	23,7000	21,0000	15.545	355.423,70
14/4/2003	22,6000	3,20%	21,9000	23,0000	21,9000	14.940	337.680,60
11/4/2003	21,9000	0,92%	21,8000	22,1000	21,2000	6.337	137.302,80
10/4/2003	21,7000	-1,81%	21,7000	22,1000	21,6000	6.285	137.571,78
09/4/2003	22,1000	1,84%	21,4000	22,4000	21,2000	6.075	132.751,25
08/4/2003	21,7000	-2,25%	21,9000	22,4000	21,1000	7.638	166.795,10
07/4/2003	22,2000	6,73%	21,8000	22,8000	21,8000	11.781	263.457,92
04/4/2003	20,8000	3,48%	20,0000	21,0000	19,7000	10.104	,00
03/4/2003	20,1000	1,01%	20,2000	20,3000	19,6000	7.640	,00
02/4/2003	19,9000	7,57%	19,1000	19,9000	19,1000	7.179	140.586,30
01/4/2003	18,5000	4,52%	18,0000	18,6000	17,8000	4.861	87.549,00
31/3/2003	17,7000	-6,35%	17,8000	18,1000	17,6000	4.100	73.225,15
28/3/2003	18,9000	-0,53%	19,0000	19,0000	18,2000	5.041	93.537,10
27/3/2003	19,0000	-6,40%	19,9000	20,1000	19,0000	10.044	193.956,80
26/3/2003	20,3000	5,73%	19,5000	20,8000	19,3000	8.906	179.674,60
24/3/2003	19,2000	-5,88%	20,2000	20,2000	18,2000	6.022	115.920,40
21/3/2003	20,4000	7,37%	19,0000	20,6000	19,0000	20.883	415.133,10
20/3/2003	19,0000	-1,04%	19,3000	19,6000	18,9000	3.223	62.056,48
19/3/2003	19,2000	1,59%	19,1000	20,0000	18,2000	10.754	208.292,90
18/3/2003	18,9000	9,88%	18,0000	19,5000	17,9000	14.366	270.888,30
17/3/2003	17,2000	-6,01%	17,5000	17,6000	17,0000	5.277	91.239,48
14/3/2003	18,3000	0,55%	18,4000	19,2000	18,2000	10.836	201.291,90
13/3/2003	18,2000	2,82%	18,0000	18,4000	18,0000	2.961	53.866,50
12/3/2003	17,7000	-2,75%	18,4000	18,5000	17,3000	4.850	85.250,00
11/3/2003	18,2000	-9,45%	20,0000	20,0000	18,0000	3.826	72.180,70
07/3/2003	20,1000	-5,19%	21,0000	21,0000	20,0000	3.791	77.515,52
06/3/2003	21,2000	-0,47%	21,2000	21,6000	21,2000	1.513	28.024,30
05/3/2003	21,3000	-0,47%	21,4000	21,6000	21,1000	1.387	29.671,70
04/3/2003	21,4000	-2,28%	21,5000	21,5000	21,1000	1.458	31.105,70
03/3/2003	21,9000	0,92%	21,9000	22,0000	21,8000	1.418	31.071,80
28/2/2003	21,7000	0,00%	22,1000	22,1000	21,6000	2.975	64.926,40
27/2/2003	21,7000	0,93%	21,5000	21,8000	21,3000	1.799	38.853,30
26/2/2003	21,5000	-0,46%	21,6000	21,7000	21,2000	5.318	114.093,40
25/2/2003	21,6000	-2,26%	22,1000	22,1000	21,4000	4.325	93.540,10
24/2/2003	22,1000	-1,34%	22,4000	22,4000	22,1000	737	16.420,90
21/2/2003	22,4000	-1,75%	22,6000	22,7000	22,3000	2.211	49.634,90
20/2/2003	22,8000	-0,87%	22,7000	23,0000	22,7000	784	17.832,50
19/2/2003	23,0000	0,44%	23,3000	23,3000	22,9000	2.777	64.135,20
18/2/2003	22,9000	-0,43%	22,8000	23,2000	22,7000	2.233	51.242,50
17/2/2003	23,0000	1,77%	22,9000	23,6000	22,8000	8.181	189.414,10
14/2/2003	22,6000	0,00%	22,9000	23,0000	22,4000	1.098	24.800,80
13/2/2003	22,6000	0,00%	22,2000	23,3000	22,1000	3.768	85.671,30
12/2/2003	22,6000	-2,59%	23,2000	23,2000	22,5000	1.372	31.230,00
11/2/2003	23,2000	1,31%	22,8000	23,5000	22,8000	7.224	168.218,00
10/2/2003	22,9000	-0,43%	23,0000	23,2000	22,5000	2.784	63.759,24
07/2/2003	23,0000	2,22%	22,5000	23,0000	22,3000	4.619	104.324,90
06/2/2003	22,5000	0,00%	22,5000	23,1000	22,2000	2.765	62.169,10
05/2/2003	22,5000	-0,44%	22,2000	23,0000	21,7000	3.973	89.487,86
04/2/2003	22,6000	0,44%	22,3000	23,0000	22,3000	1.705	38.713,80
03/2/2003	22,5000	0,00%	22,6000	23,1000	22,5000	2.016	45.920,00
31/1/2003	22,5000	-0,44%	22,4000	22,8000	22,0000	1.584	35.773,60
30/1/2003	22,6000	-1,74%	23,0000	23,3000	22,5000	1.792	41.228,70
29/1/2003	23,0000	1,32%	22,7000	23,1000	22,4000	3.420	77.737,00
28/1/2003	22,7000	-3,40%	23,7000	23,7000	22,5000	2.800	63.985,10
27/1/2003	23,5000	-4,08%	23,2000	23,7000	23,2000	2.942	69.111,90
24/1/2003	24,5000	1,24%	24,2000	24,6000	24,0000	3.498	84.960,00
23/1/2003	24,2000	2,54%	24,5000	24,5000	23,9000	2.481	60.019,60
22/1/2003	23,6000	2,16%	22,9000	24,5000	22,6000	8.065	191.665,90
21/1/2003	23,1000	-0,43%	23,2000	23,9000	23,0000	3.072	71.709,00
20/1/2003	23,2000	-0,43%	23,2000	23,8000	23,1000	2.868	67.372,00
17/1/2003	23,3000	-2,51%	23,2000	23,7000	22,9000	3.989	93.561,50
16/1/2003	23,9000	0,00%	23,9000	24,3000	23,5000	2.386	57.273,10
15/1/2003	23,9000	-1,24%	24,4000	24,6000	23,8000	7.036	170.500,67
14/1/2003	24,2000	1,68%	24,0000	25,0000	24,0000	4.527	110.884,70
13/1/2003	23,8000	0,85%	24,2000	24,2000	22,5000	4.798	112.871,20
10/1/2003	23,6000	-3,67%	25,5000	25,5000	23,4000	5.132	125.865,10
09/1/2003	24,5000	7,46%	22,5000	25,3000	21,9000	13.150	314.289,24
08/1/2003	22,8000	-7,32%	24,5000	24,5000	22,7000	3.133	72.817,00
07/1/2003	24,6000	-1,60%	25,0000	25,0000	23,8000	2.354	57.292,60
03/1/2003	25,0000	-1,96%	26,0000	26,8000	25,0000	3.649	94.723,60
02/1/2003	25,5000	8,51%	23,5000	26,0000	23,5000	7.583	192.579,90
31/12/2002	23,5000	8,29%	21,6000	24,8000	21,3000	12.168	287.132,27
30/12/2002	21,7000	-4,82%	22,7000	22,7000	21,5000	2.995	66.090,98
27/12/2002	22,8000	-1,30%	23,0000	23,3000	22,7000	1.613	37.057,20
24/12/2002	23,1000	0,43%	23,0000	23,5000	23,0000	1.864	43.394,80
23/12/2002	23,0000	-2,95%	24,0000	24,6000	22,6000	4.792	111.325,50
20/12/2002	23,7000	-6,69%	25,6000	25,6000	23,2000	3.347	81.703,20
19/12/2002	25,4000	-3,79%	26,4000	26,8000	25,2000	2.595	67.581,12
18/12/2002	26,4000	-4,69%	27,2000	27,2000	26,2000	3.907	103.618,60
17/12/2002	27,7000	-3,82%	28,8000	29,0000	27,6000	3.495	98.108,50
16/12/2002	28,8000	-2,04%	29,6000	29,6000	28,7000	1.653	47.989,80
13/12/2002	29,4000	0,34%	28,7000	29,5000	28,5000	1.624	46.914,30
12/12/2002	29,3000	-1,35%	29,6000	29,6000	28,7000	1.844	53.368,40
11/12/2002	29,7000	2,77%	29,5000	29,8000	29,3000	2.616	77.320,40
10/12/2002	28,9000	1,40%	27,6000	29,1000	27,6000	4.396	126.329,10
09/12/2002	28,5000	-4,36%	29,8000	29,8000	28,0000	3.608	102.828,30
06/12/2002	29,8000	-6,88%	31,8000	31,8000	29,5000	6.328	190.702,30
05/12/2002	32,0000	-3,61%	33,0000	33,4000	31,8000	3.369	108.978,80
04/12/2002	33,2000	-2,35%	33,4000	33,8000	33,0000	981	32.838,80
03/12/2002	34,0000	1,19%	33,2000	34,6000	33,0000	3.842	130.458,20
02/12/2002	33,6000	3,70%	32,8000	33,8000	32,8000	5.273	175.818,65
29/11/2002	32,4000	-1,82%	32,0000	33,0000	32,0000	3.539	114.850,00
28/11/2002	33,0000	1,23%	33,0000	33,8000	32,6000	4.633	154.958,20
27/11/2002	32,6000	-1,21%	32,2000	33,0000	32,0000	3.577	116.641,60
26/11/2002	33,0000	0,00%	33,6000	33,6000	32,4000	2.279	74.956,20
25/11/2002	33,0000	4,43%	31,6000	33,0000	31,2000	4.772	154.972,80
22/11/2002	31,6000	0,00%	32,2000	32,6000	31,4000	3.845	122.980,00
21/11/2002	31,6000	5,33%	30,8000	31,6000	30,8000	4.460	139.016,80
20/11/2002	30,0000	-0,66%	30,2000	30,8000	29,7000	3.899	117.557,10
19/11/2002	30,2000	-2,58%	30,6000	31,0000	29,8000	3.499	106.555,60
18/11/2002	31,0000	4,03%	30,8000	32,0000	30,6000	10.732	337.202,52
15/11/2002	29,8000	8,36%	28,2000	30,0000	28,0000	7.439	215.288,50
14/11/2002	27,5000	2,23%	27,5000	27,7000	27,1000	1.491	40.788,10
13/11/2002	26,9000	-3,58%	27,6000	27,6000	26,8000	2.519	68.009,50
12/11/2002	27,9000	-1,06%	28,3000	28,7000	27,6000	2.026	57.155,20
11/11/2002	28,2000	2,92%	27,6000	28,6000	27,0000	1.080	30.051,50
08/11/2002	27,4000	-1,79%	28,2000	28,2000	27,1000	1.579	43.582,47
07/11/2002	27,9000	-1,06%	28,6000	29,0000	27,7000	4.241	120.622,50
06/11/2002	28,2000	-1,74%	29,2000	29,6000	28,2000	3.409	98.378,20
05/11/2002	28,7000	0,00%	29,6000	29,8000	28,6000	3.434	100.015,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%