Συνεχης ενημερωση

ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)

0,0580 €

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
18/2/2004	6,5800	9,30%	6,2000	6,6200	6,2000	303.690	1.957.252,08
17/2/2004	6,0200	11,48%	5,5800	6,2000	5,5600	229.918	1.374.042,94
16/2/2004	5,4000	0,75%	5,3000	5,4000	5,1600	14.963	79.363,10
13/2/2004	5,3600	-0,74%	5,4600	5,4600	5,2800	9.626	51.553,20
12/2/2004	5,4000	0,37%	5,3000	5,4600	5,3000	18.305	98.318,20
11/2/2004	5,3800	3,86%	5,1000	5,3800	5,1000	12.154	63.524,31
10/2/2004	5,1800	0,78%	5,1200	5,2600	5,1000	8.101	,00
09/2/2004	5,1400	-4,81%	5,5400	5,5400	5,0400	21.367	109.903,66
06/2/2004	5,4000	-3,57%	5,5400	5,6200	5,3800	13.802	75.585,52
05/2/2004	5,6000	1,45%	5,5600	5,6200	5,4200	16.638	91.913,56
04/2/2004	5,5200	2,22%	5,4000	5,6000	5,3600	23.072	125.544,60
03/2/2004	5,4000	-6,25%	5,5000	5,6200	5,4000	57.367	313.901,54
02/2/2004	5,7600	0,00%	5,7600	5,8600	5,6800	27.650	159.006,40
30/1/2004	5,7600	3,97%	5,5400	5,9000	5,5400	45.674	263.416,40
29/1/2004	5,5400	-2,46%	5,4000	5,6600	5,4000	12.358	68.599,40
28/1/2004	5,6800	0,00%	5,6800	5,6800	5,4800	49.129	274.069,50
27/1/2004	5,6800	0,71%	5,6400	5,8200	5,6400	59.401	339.432,80
26/1/2004	5,6400	-6,93%	6,0600	6,1200	5,6000	65.098	380.849,44
23/1/2004	6,0600	6,69%	5,7600	6,1200	5,6800	195.794	1.172.209,40
22/1/2004	5,6800	1,79%	5,5800	5,9000	5,5800	140.492	803.952,80
21/1/2004	5,5800	3,72%	5,4200	5,6200	5,3600	59.345	328.810,50
20/1/2004	5,3800	0,37%	5,4000	5,4400	5,3200	12.660	68.198,60
19/1/2004	5,3600	-0,37%	5,4200	5,5000	5,3400	16.523	89.656,20
16/1/2004	5,3800	0,00%	5,4400	5,4400	5,3000	5.365	28.824,90
15/1/2004	5,3800	-1,82%	5,4200	5,5200	5,3200	25.234	137.218,10
14/1/2004	5,4800	-0,72%	5,4200	5,5400	5,4000	10.793	59.163,92
13/1/2004	5,5200	2,99%	5,2600	5,5800	5,2600	42.402	233.181,30
12/1/2004	5,3600	-0,74%	5,2000	5,4000	5,2000	1.845	9.797,60
09/1/2004	5,4000	-1,46%	5,3200	5,4200	5,2600	16.926	90.425,30
08/1/2004	5,4800	0,00%	5,4800	5,5000	5,3400	24.741	134.720,97
07/1/2004	5,4800	2,62%	5,2000	5,5000	5,2000	40.811	222.244,80
05/1/2004	5,3400	1,52%	5,2600	5,3800	5,2200	10.529	55.562,40
02/1/2004	5,2600	4,78%	5,0800	5,3000	5,0800	16.375	85.758,20
31/12/2003	5,0200	3,29%	4,9600	5,0200	4,8600	8.272	40.979,00
30/12/2003	4,8600	2,97%	4,7600	4,9200	4,7200	11.185	53.361,10
29/12/2003	4,7200	0,00%	4,8400	4,8400	4,6600	13.341	62.495,70
24/12/2003	4,7200	0,00%	4,7200	4,7200	4,5800	9.890	45.940,30
23/12/2003	4,7200	-0,84%	4,8800	4,8800	4,6400	7.808	,00
22/12/2003	4,7600	0,42%	4,8600	4,8600	4,7400	3.621	17.235,50
19/12/2003	4,7400	1,28%	4,7200	4,9200	4,6800	6.462	,00
18/12/2003	4,6800	0,00%	4,7200	4,7200	4,5800	7.119	32.996,06
17/12/2003	4,6800	-1,68%	4,6600	4,7000	4,5600	13.498	62.484,80
16/12/2003	4,7600	-1,24%	4,7600	4,7800	4,5600	16.201	76.044,10
15/12/2003	4,8200	0,00%	4,8800	4,9200	4,7200	7.638	36.768,30
12/12/2003	4,8200	-0,82%	5,0000	5,0000	4,8200	5.016	24.336,10
11/12/2003	4,8600	-1,22%	4,9200	5,0800	4,8400	7.319	35.817,62
10/12/2003	4,9200	-2,38%	5,0200	5,0400	4,8800	8.414	41.345,60
09/12/2003	5,0400	-0,79%	5,0200	5,2200	5,0200	5.453	27.509,96
08/12/2003	5,0800	-1,55%	5,1600	5,1600	4,9400	5.059	25.448,50
05/12/2003	5,1600	-1,53%	5,2000	5,2600	5,0800	6.375	33.128,90
04/12/2003	5,2400	1,95%	5,2000	5,2400	5,1400	9.348	48.639,28
03/12/2003	5,1400	1,18%	5,0800	5,1600	5,0400	12.120	62.054,90
02/12/2003	5,0800	1,60%	5,0000	5,1000	5,0000	10.557	53.462,96
01/12/2003	5,0000	1,21%	4,9200	5,0200	4,9200	5.164	25.648,80
28/11/2003	4,9400	-2,76%	5,0800	5,0800	4,9200	10.762	53.832,50
27/11/2003	5,0800	5,39%	4,9200	5,1000	4,8600	17.089	85.240,20
26/11/2003	4,8200	-1,23%	4,8800	4,9600	4,7200	11.657	55.965,38
25/11/2003	4,8800	-1,61%	4,9600	5,0600	4,8800	13.289	65.764,30
24/11/2003	4,9600	0,00%	5,0800	5,0800	4,9200	6.866	34.236,00
21/11/2003	4,9600	-0,40%	4,9200	5,0400	4,9200	10.868	54.163,20
20/11/2003	4,9800	-2,35%	5,1000	5,1000	4,9200	8.574	42.889,40
19/11/2003	5,1000	-1,54%	5,0400	5,1000	5,0000	12.321	62.322,20
18/11/2003	5,1800	0,00%	5,3000	5,3000	5,0800	8.833	45.343,40
17/11/2003	5,1800	-2,63%	5,2200	5,2200	5,1000	17.813	92.054,40
14/11/2003	5,3200	0,38%	5,2600	5,3400	5,2400	7.421	39.192,50
13/11/2003	5,3000	0,76%	5,3000	5,4600	5,2800	8.944	47.937,00
12/11/2003	5,2600	-1,13%	5,3000	5,3000	5,2200	10.958	57.637,20
11/11/2003	5,3200	-1,48%	5,3400	5,4000	5,2800	10.720	57.069,00
10/11/2003	5,4000	-1,10%	5,5000	5,5200	5,3800	16.219	88.110,36
07/11/2003	5,4600	0,00%	5,5200	5,6000	5,4200	19.303	106.108,60
06/11/2003	5,4600	0,74%	5,4400	5,5000	5,4000	13.524	73.547,00
05/11/2003	5,4200	-0,37%	5,3600	5,4600	5,3200	7.818	42.231,50
04/11/2003	5,4400	-2,51%	5,6200	5,6600	5,4000	14.525	80.322,10
03/11/2003	5,5800	5,28%	5,3800	5,6000	5,3800	31.112	171.757,40
31/10/2003	5,3000	1,92%	5,2400	5,3600	5,1600	14.245	75.239,10
30/10/2003	5,2000	-0,76%	5,1800	5,2200	5,0800	12.728	65.474,50
29/10/2003	5,2400	-1,13%	5,4200	5,4400	5,2400	14.775	78.388,76
27/10/2003	5,3000	0,38%	5,3400	5,3600	5,1800	14.932	78.516,70
24/10/2003	5,2800	0,76%	5,2000	5,3400	5,2000	12.109	63.568,90
23/10/2003	5,2400	-5,76%	5,4000	5,4200	5,2400	17.032	90.688,22
22/10/2003	5,5600	-2,80%	5,6800	5,7600	5,5000	16.270	91.718,90
21/10/2003	5,7200	2,51%	5,6200	5,7600	5,4400	32.372	183.668,84
20/10/2003	5,5800	0,00%	5,5600	5,6200	5,5400	14.182	79.117,70
17/10/2003	5,5800	0,72%	5,5200	5,5800	5,4200	18.009	98.796,40
16/10/2003	5,5400	-1,77%	5,5600	5,5800	5,4800	8.722	48.226,40
15/10/2003	5,6400	1,44%	5,4800	5,6800	5,4800	16.645	93.611,20
14/10/2003	5,5600	-0,36%	5,5000	5,6200	5,4200	12.311	68.051,00
13/10/2003	5,5800	-0,71%	5,7200	5,7600	5,5000	26.572	150.389,90
10/10/2003	5,6200	3,69%	5,4600	5,7600	5,4600	100.972	569.226,59
09/10/2003	5,4200	2,65%	5,2800	5,4200	5,2600	33.348	178.401,20
08/10/2003	5,2800	0,76%	5,2400	5,4200	5,2400	28.818	153.945,50
07/10/2003	5,2400	-3,68%	5,4000	5,4200	5,2200	20.192	106.652,40
06/10/2003	5,4400	4,21%	5,2600	5,4600	5,2600	41.139	221.637,30
03/10/2003	5,2200	6,10%	4,9400	5,2400	4,9400	29.098	149.284,40
02/10/2003	4,9200	4,68%	4,7600	4,9800	4,7200	29.029	141.344,20
01/10/2003	4,7000	-0,42%	4,7200	4,7200	4,5000	18.103	83.470,10
30/9/2003	4,7200	0,00%	4,7200	4,7600	4,5800	13.299	62.804,60
29/9/2003	4,7200	-1,67%	4,8000	4,8000	4,6000	27.782	129.453,60
26/9/2003	4,8000	-3,61%	4,9400	4,9400	4,7200	23.263	111.838,12
25/9/2003	4,9800	-4,23%	5,0400	5,0600	4,9400	9.990	50.137,00
24/9/2003	5,2000	1,56%	5,2800	5,3000	5,1600	13.291	69.791,10
23/9/2003	5,1200	1,59%	4,9600	5,2200	4,8600	16.164	81.558,50
22/9/2003	5,0400	-2,70%	5,1000	5,2200	4,9600	17.063	85.913,40
19/9/2003	5,1800	2,37%	5,1000	5,2000	4,9400	20.689	105.191,00
18/9/2003	5,0600	-4,89%	5,4000	5,4000	4,9400	35.185	179.004,50
17/9/2003	5,3200	2,31%	5,3200	5,4200	5,2200	18.923	101.113,10
16/9/2003	5,2000	-0,76%	5,2400	5,2400	5,0400	33.845	174.140,60
15/9/2003	5,2400	-5,76%	5,5600	5,5600	5,1800	26.334	141.844,00
12/9/2003	5,5600	-3,47%	5,7200	5,8200	5,5200	21.629	123.227,60
11/9/2003	5,7600	4,35%	5,7800	5,9000	5,6000	65.084	374.674,76
10/9/2003	5,5200	1,85%	5,6400	5,6600	5,1000	54.507	290.808,20
09/9/2003	5,4200	-1,45%	5,5000	5,6800	5,3200	33.702	185.016,90
08/9/2003	5,5000	-6,78%	5,8600	5,8600	5,3000	49.311	276.286,20
05/9/2003	5,9000	2,08%	5,9000	5,9800	5,7800	23.178	136.746,00
04/9/2003	5,7800	-1,37%	5,8600	5,9800	5,7600	41.397	243.349,40
03/9/2003	5,8600	-0,68%	6,0600	6,1600	5,7600	47.164	283.835,28
02/9/2003	5,9000	-4,84%	6,1600	6,3200	5,7200	91.607	547.621,60
01/9/2003	6,2000	-8,01%	6,8200	6,8800	6,1000	32.560	211.358,20
29/8/2003	6,7400	-3,16%	6,9600	7,0400	6,6600	41.572	283.190,40
28/8/2003	6,9600	-1,14%	7,0800	7,1600	6,9200	42.883	300.086,80
27/8/2003	7,0400	-1,68%	7,2200	7,3400	6,9200	75.412	535.472,40
26/8/2003	7,1600	-0,28%	7,3000	7,4600	7,0400	125.578	917.629,20
25/8/2003	7,1800	4,36%	6,7800	7,3800	6,7800	214.413	1.547.098,84
22/8/2003	6,8800	0,00%	6,3200	6,9600	6,3200	20.400	139.385,52
21/8/2003	6,8800	0,88%	6,8400	6,9600	6,7800	28.108	193.104,84
20/8/2003	6,8200	-0,29%	6,8200	6,9600	6,7800	53.640	367.153,60
19/8/2003	6,8400	-1,72%	7,0800	7,1600	6,8200	73.275	511.620,36
18/8/2003	6,9600	2,65%	6,9200	7,0800	6,8400	46.916	328.400,00
14/8/2003	6,7800	1,19%	6,6600	6,8400	6,6600	31.366	212.465,00
13/8/2003	6,7000	0,00%	6,8400	6,9600	6,6200	45.541	307.373,80
12/8/2003	6,7000	-1,18%	6,7400	6,9600	6,6200	34.183	212.181,00
11/8/2003	6,7800	-3,69%	7,0800	7,1200	6,7800	19.352	133.768,88
08/8/2003	7,0400	0,00%	7,1200	7,1200	6,8400	36.165	252.072,00
07/8/2003	7,0400	-1,12%	7,1600	7,2200	6,8400	29.077	203.994,80
06/8/2003	7,1200	-0,56%	7,0000	7,2200	7,0000	48.725	334.181,74
05/8/2003	7,1600	4,68%	6,9600	7,3400	6,9600	144.010	1.029.860,20
04/8/2003	6,8400	-0,58%	6,8800	7,1200	6,8200	74.280	518.074,80
01/8/2003	6,8800	0,58%	6,9200	7,0800	6,8200	53.508	373.479,40
31/7/2003	6,8400	0,00%	6,8400	7,0000	6,7800	54.078	372.341,60
30/7/2003	6,8400	5,56%	6,6200	6,8800	6,5400	64.164	433.557,20
29/7/2003	6,4800	1,89%	6,4400	6,5800	6,4400	41.233	268.187,80
28/7/2003	6,3600	-2,75%	6,6600	6,7400	6,3200	24.769	160.408,60
25/7/2003	6,5400	-4,11%	6,7000	6,7800	6,5000	39.591	262.166,76
24/7/2003	6,8200	0,00%	6,9600	7,0000	6,7800	40.573	279.292,80
23/7/2003	6,8200	-2,01%	7,0400	7,2600	6,7800	120.023	849.672,20
22/7/2003	6,9600	0,58%	6,8800	7,1200	6,8400	63.657	443.008,92
21/7/2003	6,9200	-2,81%	7,3800	7,3800	6,7800	103.200	718.278,24
18/7/2003	7,1200	1,71%	7,1200	7,4200	7,0400	124.188	895.464,80
17/7/2003	7,0000	-0,57%	6,9600	7,0400	6,7800	61.615	426.240,08
16/7/2003	7,0400	1,15%	7,0800	7,3400	6,8200	199.368	1.416.518,40
15/7/2003	6,9600	4,50%	6,6200	7,0400	6,5800	124.757	859.700,20
14/7/2003	6,6600	1,83%	6,6200	6,8400	6,6200	46.187	311.514,20
11/7/2003	6,5400	-2,39%	6,6600	6,7400	6,4800	41.066	270.482,12
10/7/2003	6,7000	1,21%	6,6200	7,0000	6,6200	112.295	770.133,80
09/7/2003	6,6200	0,00%	6,7000	6,7400	6,5400	36.329	240.481,40
08/7/2003	6,6200	-1,19%	6,6200	6,8400	6,5800	84.862	568.007,60
07/7/2003	6,7000	5,35%	6,5000	6,7800	6,5000	87.876	585.003,32
04/7/2003	6,3600	-3,93%	6,5000	6,7000	6,2800	37.175	239.447,80
03/7/2003	6,6200	-1,19%	6,7800	6,8800	6,5400	83.562	562.401,40
02/7/2003	6,7000	8,77%	6,4000	6,7000	6,3600	97.220	637.964,00
01/7/2003	6,1600	-2,53%	6,1200	6,3200	6,0600	51.568	320.311,40
30/6/2003	6,3200	1,94%	6,2800	6,4000	5,6800	63.175	384.550,20
27/6/2003	6,2000	-0,64%	6,2400	6,5400	6,1600	59.739	378.346,20
26/6/2003	6,2400	-3,11%	6,2400	6,4800	6,2000	40.869	259.899,20
25/6/2003	6,4400	1,90%	6,4400	6,5800	6,1600	124.061	797.426,80
24/6/2003	6,3200	-0,63%	6,3600	6,5000	6,1000	128.591	810.181,40
23/6/2003	6,3600	-2,15%	6,2800	6,7400	6,2400	82.066	532.889,40
20/6/2003	6,5000	-6,61%	7,0000	7,0800	6,4800	116.170	775.477,20
19/6/2003	6,9600	-4,13%	7,0400	7,4200	6,8400	190.281	1.346.139,20
18/6/2003	7,2600	7,72%	6,8800	7,4600	6,6200	355.586	2.557.111,80
17/6/2003	6,7400	17,83%	5,9800	6,7400	5,9800	243.781	1.554.194,52
13/6/2003	5,7200	1,06%	5,6600	5,9400	5,5000	119.130	686.104,60
12/6/2003	5,6600	6,39%	5,4200	5,8200	5,4200	214.241	1.202.116,60
11/6/2003	5,3200	4,72%	5,1600	5,3600	5,1400	153.894	812.445,40
10/6/2003	5,0800	-0,39%	5,0800	5,2400	5,0600	39.199	202.221,60
09/6/2003	5,1000	0,39%	5,1600	5,3000	5,0600	148.455	770.561,10
06/6/2003	5,0800	5,39%	4,9800	5,0800	4,8000	83.350	414.825,60
05/6/2003	4,8200	-0,82%	4,9000	5,1600	4,7600	212.978	1.062.919,47
04/6/2003	4,8600	1,67%	4,8400	5,0200	4,8200	132.015	648.759,94
03/6/2003	4,7800	0,42%	4,6600	4,9200	4,6600	102.929	491.472,00
02/6/2003	4,7600	5,78%	4,6400	4,8000	4,6000	113.013	531.156,10
30/5/2003	4,5000	0,45%	4,4600	4,5400	4,4000	36.387	162.814,00
29/5/2003	4,4800	-0,44%	4,5400	4,6600	4,3800	73.500	332.719,18
28/5/2003	4,5000	6,13%	4,4800	4,5400	4,3800	103.918	463.581,82
27/5/2003	4,2400	-7,02%	4,5600	4,5800	4,2400	96.354	416.244,80
26/5/2003	4,5600	-5,79%	4,8600	4,9200	4,5000	218.554	1.023.964,80
23/5/2003	4,8400	-2,02%	5,0400	5,0800	4,8000	134.897	672.066,80
22/5/2003	4,9400	1,23%	4,8800	5,0800	4,8000	219.817	1.096.962,50
21/5/2003	4,8800	-1,21%	5,0200	5,0800	4,5800	132.804	637.092,80
20/5/2003	4,9400	1,65%	4,8200	5,1000	4,7800	335.617	1.669.222,70
19/5/2003	4,8600	11,98%	4,3000	4,9600	4,3000	465.730	,00
16/5/2003	4,3400	-0,46%	4,4000	4,4600	4,3200	62.234	273.495,80
15/5/2003	4,3600	-0,46%	4,3800	4,5000	4,2800	62.832	276.161,40
14/5/2003	4,3800	2,34%	4,3400	4,5000	4,2000	144.490	638.077,80
13/5/2003	4,2800	3,88%	4,2800	4,3400	4,1800	57.923	246.565,58
12/5/2003	4,1200	1,48%	4,1800	4,2000	4,0600	24.906	102.774,50
09/5/2003	4,0600	-0,49%	4,0200	4,2000	4,0200	43.486	178.499,90
08/5/2003	4,0800	-3,77%	4,2200	4,3600	4,0600	58.799	244.952,00
07/5/2003	4,2400	0,00%	4,2400	4,5000	4,2000	112.834	494.752,70
06/5/2003	4,2400	-0,93%	4,2400	4,3200	4,1000	53.767	227.763,70
05/5/2003	4,2800	2,88%	4,2400	4,4000	4,2400	228.428	988.973,30
02/5/2003	4,1600	2,97%	4,1000	4,2400	3,9800	131.377	542.768,10
30/4/2003	4,0400	1,00%	4,0400	4,1000	3,9400	81.226	329.240,90
29/4/2003	4,0000	2,04%	4,0600	4,1200	3,9000	57.958	234.103,90
24/4/2003	3,9200	-2,97%	4,0400	4,0800	3,8200	90.312	357.253,80
23/4/2003	4,0400	2,02%	4,1000	4,2400	4,0000	149.628	619.149,30
22/4/2003	3,9600	10,00%	3,4600	3,9800	3,4600	113.892	436.110,30
17/4/2003	3,6000	-6,25%	3,7400	3,8200	3,5600	323.888	1.184.960,60
16/4/2003	3,8400	-5,42%	4,1600	4,2800	3,7200	265.586	1.063.792,50
15/4/2003	4,0600	4,10%	4,0000	4,3200	3,9800	533.362	2.210.804,39
14/4/2003	3,9000	8,94%	3,5800	3,9200	3,5800	192.715	734.362,42
11/4/2003	3,5800	5,92%	3,4000	3,6000	3,4000	167.459	591.881,04
10/4/2003	3,3800	4,32%	3,2400	3,5600	3,2200	216.604	739.145,60
09/4/2003	3,2400	-1,22%	3,1800	3,3200	3,1400	67.229	217.617,50
08/4/2003	3,2800	-1,20%	3,2200	3,4000	3,1600	91.026	298.210,80
07/4/2003	3,3200	5,73%	3,3000	3,4200	3,2600	190.416	639.440,08
04/4/2003	3,1400	3,97%	3,0200	3,2600	2,9000	181.839	,00
03/4/2003	3,0200	0,67%	3,1000	3,1600	2,9200	145.437	,00
02/4/2003	3,0000	14,50%	2,7400	3,0200	2,7400	114.045	328.919,00
01/4/2003	2,6200	2,34%	2,6200	2,6600	2,5600	30.145	78.993,90
31/3/2003	2,5600	-11,11%	2,7000	2,7000	2,5400	86.526	226.597,20
28/3/2003	2,8800	-3,36%	3,0200	3,0800	2,7400	84.223	239.325,70
27/3/2003	2,9800	-8,02%	3,2200	3,3200	2,9600	105.022	327.789,80
26/3/2003	3,2400	5,88%	3,1600	3,3400	3,0800	184.921	599.795,40
24/3/2003	3,0600	1,32%	2,8600	3,1800	2,8000	186.126	563.439,50
21/3/2003	3,0200	15,27%	2,6800	3,0600	2,6800	168.297	486.381,00
20/3/2003	2,6200	9,17%	2,4000	2,6200	2,4000	77.654	196.038,22
19/3/2003	2,4000	1,69%	2,3600	2,6000	2,2400	126.403	309.391,10
18/3/2003	2,3600	8,26%	2,2800	2,5200	2,2600	124.664	293.977,20
17/3/2003	2,1800	-6,03%	2,2200	2,2600	2,1400	21.692	47.387,60
14/3/2003	2,3200	3,57%	2,2800	2,4000	2,2600	44.680	104.341,90
13/3/2003	2,2400	2,75%	2,1800	2,3200	2,1800	31.012	69.714,90
12/3/2003	2,1800	-6,03%	2,3200	2,3200	2,1600	44.511	98.039,90
11/3/2003	2,3200	-5,69%	2,3400	2,3600	2,2600	18.770	43.337,10
07/3/2003	2,4600	-2,38%	2,4600	2,5000	2,3000	32.444	78.064,70
06/3/2003	2,5200	3,28%	2,4200	2,5400	2,4200	13.299	29.334,70
05/3/2003	2,4400	-2,40%	2,5000	2,5600	2,4000	33.353	82.528,40
04/3/2003	2,5000	-9,42%	2,7200	2,7800	2,4400	108.934	272.423,10
03/3/2003	2,7600	-2,13%	2,8400	2,8800	2,7600	33.956	95.392,70
28/2/2003	2,8200	2,17%	2,7600	2,9000	2,7200	78.202	221.782,80
27/2/2003	2,7600	-0,72%	2,7600	2,8000	2,6600	10.021	27.543,09
26/2/2003	2,7800	-2,80%	2,8000	2,8400	2,6800	45.140	125.716,10
25/2/2003	2,8600	-3,38%	2,9600	2,9600	2,7000	88.584	248.451,90
24/2/2003	2,9600	-0,67%	3,0200	3,0200	2,9200	25.551	75.851,40
21/2/2003	2,9800	-1,97%	3,0200	3,0600	2,9600	27.063	82.032,30
20/2/2003	3,0400	-3,18%	3,1600	3,1600	3,0000	56.825	174.221,96
19/2/2003	3,1400	1,29%	3,1400	3,2200	3,1000	24.648	77.843,80
18/2/2003	3,1000	2,65%	3,0000	3,1000	2,9800	13.209	40.493,00
17/2/2003	3,0200	1,34%	2,9800	3,0600	2,9800	13.326	40.379,50
14/2/2003	2,9800	-1,32%	3,0800	3,1200	2,9800	15.550	46.975,98
13/2/2003	3,0200	0,00%	3,0000	3,1400	3,0000	16.856	51.860,10
12/2/2003	3,0200	-3,82%	3,0600	3,1200	2,9800	19.952	60.637,26
11/2/2003	3,1400	1,95%	3,1400	3,2000	3,1000	27.164	85.403,20
10/2/2003	3,0800	1,99%	3,0200	3,1800	3,0000	82.282	254.200,00
07/2/2003	3,0200	15,27%	2,6800	3,0400	2,6400	107.440	308.282,90
06/2/2003	2,6200	0,00%	2,6200	2,7400	2,6000	48.906	130.209,00
05/2/2003	2,6200	-7,75%	2,8200	2,8200	2,5000	115.221	299.563,90
04/2/2003	2,8400	-7,79%	3,0200	3,1800	2,7800	65.400	194.723,00
03/2/2003	3,0800	-6,67%	3,3200	3,3200	3,0600	39.196	124.050,72
31/1/2003	3,3000	-2,37%	3,3600	3,5200	3,2400	63.011	212.294,70
30/1/2003	3,3800	-2,87%	3,4800	3,5200	3,3600	14.721	50.860,90
29/1/2003	3,4800	-1,14%	3,4800	3,5200	3,3800	40.954	141.809,10
28/1/2003	3,5200	-3,83%	3,6600	3,7000	3,5000	47.986	171.431,88
27/1/2003	3,6600	-4,69%	3,7800	3,7800	3,6400	43.364	159.816,10
24/1/2003	3,8400	-1,03%	3,8800	3,9800	3,8200	53.365	206.646,10
23/1/2003	3,8800	4,30%	3,7600	3,9000	3,7600	47.122	180.970,50
22/1/2003	3,7200	-1,59%	3,7800	3,8200	3,6800	28.647	107.222,17
21/1/2003	3,7800	0,00%	3,8400	3,8600	3,7400	26.459	100.734,36
20/1/2003	3,7800	-2,07%	3,8000	3,8400	3,7600	32.313	122.732,16
17/1/2003	3,8600	-5,85%	4,0200	4,0200	3,8600	43.010	169.138,60
16/1/2003	4,1000	4,06%	3,9600	4,2200	3,8800	127.370	519.174,10
15/1/2003	3,9400	3,14%	3,8800	4,0200	3,7800	89.154	351.242,80
14/1/2003	3,8200	1,06%	3,8800	3,9000	3,7800	28.067	107.538,20
13/1/2003	3,7800	-0,53%	3,8800	3,8800	3,6800	39.824	150.597,18
10/1/2003	3,8000	-1,04%	4,0200	4,0600	3,7600	70.977	280.615,50
09/1/2003	3,8400	-3,52%	3,9800	4,0200	3,6800	44.004	167.988,20
08/1/2003	3,9800	-2,45%	4,0000	4,0200	3,9400	33.438	132.892,50
07/1/2003	4,0800	0,00%	4,1600	4,2200	4,0200	21.164	86.850,50
03/1/2003	4,0800	-3,77%	4,3000	4,3600	4,0600	38.200	160.836,50
02/1/2003	4,2400	6,53%	4,0800	4,2800	4,0600	43.533	181.975,40
31/12/2002	3,9800	1,02%	3,9800	4,0600	3,8200	47.908	189.751,50
30/12/2002	3,9400	-6,64%	4,1600	4,2000	3,9200	60.564	244.993,70
27/12/2002	4,2200	-3,65%	4,3600	4,3800	4,1800	24.436	103.448,30
24/12/2002	4,3800	-6,41%	4,5600	4,7600	4,2800	73.044	325.147,00
23/12/2002	4,6800	-10,34%	5,2200	5,2600	4,6200	43.407	214.019,97
20/12/2002	5,2200	-3,33%	5,4000	5,4000	5,2200	24.500	128.763,90
19/12/2002	5,4000	0,00%	5,4200	5,4200	5,1800	122.629	652.062,20
18/12/2002	5,4000	-0,37%	5,2600	5,7200	5,2600	1.302.409	7.744.321,00
17/12/2002	5,4200	0,74%	5,3200	5,4200	5,2000	80.857	431.851,72
16/12/2002	5,3800	-0,74%	5,5000	5,5000	5,3600	21.735	117.202,20
13/12/2002	5,4200	-0,73%	5,4200	5,4800	5,3200	35.758	194.495,80
12/12/2002	5,4600	0,00%	5,4600	5,4800	5,1800	59.406	317.635,48
11/12/2002	5,4600	0,74%	5,4800	5,5400	5,4000	23.601	129.122,40
10/12/2002	5,4200	0,74%	5,3600	5,4200	5,2800	35.356	190.058,20
09/12/2002	5,3800	-0,37%	5,3800	5,4600	5,1600	77.896	414.273,20
06/12/2002	5,4000	-3,23%	5,5400	5,5600	5,3400	102.934	558.148,40
05/12/2002	5,5800	-1,41%	5,7800	5,8200	5,5600	66.171	374.956,05
04/12/2002	5,6600	-2,75%	5,7800	5,9400	5,6400	77.579	448.641,20
03/12/2002	5,8200	-1,36%	5,9000	6,1200	5,7600	135.198	801.385,80
02/12/2002	5,9000	0,00%	5,9400	6,0200	5,8600	62.197	368.941,40

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.%