Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,4200 €

0,1000 (4,31%)

Άνοιγμα 2,2800
Υψηλό 2,4200
Χαμηλό 2,2600

Όγκος 5.910
Τζίρος 13.608 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2003	1,2800	0,00%	1,2800	1,2800	1,2700	3.436	4.369,60
01/12/2003	1,2800	0,00%	1,2800	1,2800	1,2800	1.191	1.529,80
28/11/2003	1,2800	8,47%	1,1900	1,2800	1,1900	7.709	9.508,00
27/11/2003	1,1800	0,00%	1,1800	1,1900	1,1600	1.939	2.300,20
26/11/2003	1,1800	1,72%	1,1600	1,1800	1,1100	16.823	18.886,80
25/11/2003	1,1600	-3,33%	1,2000	1,2000	1,1600	3.248	3.785,40
24/11/2003	1,2000	0,00%	1,2000	1,2000	1,1900	2.500	2.965,00
21/11/2003	1,2000	-3,23%	1,2400	1,2400	1,1300	11.121	12.987,80
20/11/2003	1,2400	-1,59%	1,2600	1,2600	1,2200	211	259,90
19/11/2003	1,2600	0,00%	1,2600	1,2800	1,2200	3.131	3.902,50
18/11/2003	1,2600	-1,56%	1,2800	1,2800	1,1900	3.224	3.984,70
17/11/2003	1,2800	-4,48%	1,3400	1,3400	1,2400	2.220	2.815,40
14/11/2003	1,3400	-0,74%	1,3600	1,3800	1,2800	5.982	7.840,40
13/11/2003	1,3500	-3,57%	1,4000	1,4000	1,3300	1.379	1.870,40
12/11/2003	1,4000	2,94%	1,3700	1,4000	1,3300	793	1.101,20
11/11/2003	1,3600	-3,55%	1,4100	1,4100	1,3300	771	1.052,60
10/11/2003	1,4100	-1,40%	1,4300	1,4300	1,2800	3.155	4.411,20
07/11/2003	1,4300	1,42%	1,4100	1,4400	1,3500	1.869	2.633,00
06/11/2003	1,4100	0,71%	1,4000	1,4200	1,3400	1.705	2.376,60
05/11/2003	1,4000	0,00%	1,4000	1,4000	1,3400	8.059	11.134,20
04/11/2003	1,4000	0,00%	1,4000	1,4100	1,3100	2.103	2.900,60
03/11/2003	1,4000	0,72%	1,3900	1,4000	1,3800	3.598	4.978,60
31/10/2003	1,3900	-0,71%	1,4000	1,4000	1,3600	1.215	1.664,40
30/10/2003	1,4000	0,00%	1,4000	1,4000	1,4000	24	32,60
29/10/2003	1,4000	-1,41%	1,4200	1,4200	1,4000	2.920	4.084,60
27/10/2003	1,4200	1,43%	1,3900	1,4500	1,3900	1.005	1.425,20
24/10/2003	1,4000	4,48%	1,3300	1,4000	1,2800	17.289	22.597,50
23/10/2003	1,3400	-4,96%	1,3800	1,3900	1,3400	2.617	3.537,00
22/10/2003	1,4100	0,00%	1,4000	1,4100	1,3900	4.884	6.848,80
21/10/2003	1,4100	-2,08%	1,3100	1,4400	1,3100	3.832	5.374,00
20/10/2003	1,4400	-1,37%	1,4400	1,4500	1,3800	2.103	3.003,40
17/10/2003	1,4600	0,69%	1,4500	1,4700	1,4100	1.636	2.388,20
16/10/2003	1,4500	-0,68%	1,4900	1,4900	1,3400	9.088	12.610,20
15/10/2003	1,4600	-2,01%	1,4900	1,4900	1,4300	5.070	7.355,40
14/10/2003	1,4900	-1,97%	1,5300	1,5300	1,4800	1.541	2.327,40
13/10/2003	1,5200	-0,65%	1,5300	1,5400	1,5200	69	107,40
10/10/2003	1,5300	0,00%	1,5100	1,5300	1,4500	5.139	7.748,80
09/10/2003	1,5300	1,32%	1,5000	1,5700	1,4500	3.761	5.661,40
08/10/2003	1,5100	1,34%	1,5000	1,5200	1,4900	981	1.479,40
07/10/2003	1,4900	-0,67%	1,5100	1,5200	1,4400	1.964	2.942,80
06/10/2003	1,5000	-1,96%	1,5300	1,5400	1,4700	12.874	19.269,00
03/10/2003	1,5300	1,32%	1,5100	1,5400	1,5100	3.810	5.797,00
02/10/2003	1,5100	2,03%	1,4700	1,5100	1,4700	1.984	2.953,00
01/10/2003	1,4800	-3,90%	1,5100	1,5100	1,4800	374	558,20
30/9/2003	1,5400	-1,28%	1,5600	1,5600	1,5100	8.108	12.466,20
29/9/2003	1,5600	-0,64%	1,5700	1,5700	1,5300	1.448	2.257,40
26/9/2003	1,5700	0,00%	1,5700	1,5700	1,4800	12.267	18.696,60
25/9/2003	1,5700	0,00%	1,5800	1,6000	1,4400	7.758	12.165,00
24/9/2003	1,5700	-0,63%	1,5800	1,6200	1,5000	9.650	15.171,00
23/9/2003	1,5800	-2,47%	1,6200	1,6200	1,5600	3.529	5.563,20
22/9/2003	1,6200	-1,22%	1,6400	1,6400	1,5700	2.967	4.798,00
19/9/2003	1,6400	-0,61%	1,6600	1,6900	1,6200	3.341	5.541,20
18/9/2003	1,6500	0,00%	1,6400	1,7100	1,5100	52.642	85.798,00
17/9/2003	1,6500	-0,60%	1,7100	1,7500	1,6100	12.686	21.168,60
16/9/2003	1,6600	-3,49%	1,7200	1,7400	1,6300	19.254	32.476,80
15/9/2003	1,7200	1,18%	1,7000	1,7800	1,6700	23.762	40.802,60
12/9/2003	1,7000	4,29%	1,6600	1,8000	1,6600	70.374	122.250,40
11/9/2003	1,6300	12,41%	1,4600	1,6300	1,4000	81.895	123.320,20
10/9/2003	1,4500	0,00%	1,4500	1,4800	1,4100	17.968	26.006,20
09/9/2003	1,4500	-0,68%	1,4600	1,4800	1,3900	13.436	19.314,00
08/9/2003	1,4600	-1,35%	1,4900	1,5600	1,4400	27.151	40.691,00
05/9/2003	1,4800	9,63%	1,3500	1,5100	1,3500	44.393	64.355,80
04/9/2003	1,3500	4,65%	1,2900	1,3500	1,2600	35.514	46.117,80
03/9/2003	1,2900	-0,77%	1,3000	1,3400	1,2800	12.081	15.975,80
02/9/2003	1,3000	1,56%	1,2800	1,3400	1,2400	32.852	42.069,70
01/9/2003	1,2800	-4,48%	1,3500	1,3700	1,2700	21.473	28.342,40
29/8/2003	1,3400	4,69%	1,3000	1,4000	1,3000	69.698	94.591,80
28/8/2003	1,2800	3,23%	1,2400	1,2900	1,1900	24.836	31.389,70
27/8/2003	1,2400	0,00%	1,2500	1,2600	1,1800	9.112	11.272,70
26/8/2003	1,2400	0,00%	1,2500	1,2700	1,2300	4.042	4.978,00
25/8/2003	1,2400	-3,13%	1,2800	1,2800	1,2100	9.812	12.042,70
22/8/2003	1,2800	0,00%	1,2800	1,2800	1,2800	7.220	9.244,20
21/8/2003	1,2800	0,79%	1,2700	1,2900	1,2500	12.967	16.509,20
20/8/2003	1,2700	1,60%	1,2500	1,2800	1,2500	10.093	12.760,10
19/8/2003	1,2500	-2,34%	1,2800	1,2800	1,2200	5.887	7.498,00
18/8/2003	1,2800	2,40%	1,1700	1,2900	1,1700	5.933	7.608,00
14/8/2003	1,2500	1,63%	1,2400	1,2700	1,2300	12.126	15.183,10
13/8/2003	1,2300	-0,81%	1,2300	1,2300	1,2100	1.333	1.626,80
12/8/2003	1,2400	0,00%	1,2400	1,2400	1,2000	3.224	3.951,60
11/8/2003	1,2400	-0,80%	1,2700	1,2800	1,2400	8.132	10.205,40
08/8/2003	1,2500	2,46%	1,2200	1,2600	1,2200	15.982	19.782,60
07/8/2003	1,2200	0,00%	1,2000	1,2200	1,2000	3.201	3.866,00
06/8/2003	1,2200	0,00%	1,2000	1,2200	1,1800	6.286	7.490,80
05/8/2003	1,2200	0,00%	1,2200	1,2200	1,1800	8.039	9.649,90
04/8/2003	1,2200	3,39%	1,1800	1,2200	1,1600	21.588	25.840,50
01/8/2003	1,1800	2,61%	1,1500	1,1800	1,1500	7.335	8.532,50
31/7/2003	1,1500	-0,86%	1,1600	1,1900	1,1400	11.028	12.759,20
30/7/2003	1,1600	-2,52%	1,1900	1,2100	1,1600	6.892	8.112,80
29/7/2003	1,1900	0,00%	1,2000	1,2000	1,1500	6.261	7.331,10
28/7/2003	1,1900	0,00%	1,2000	1,2400	1,1900	3.925	4.799,90
25/7/2003	1,1900	-4,80%	1,2500	1,2800	1,1100	8.995	10.672,10
24/7/2003	1,2500	-2,34%	1,2500	1,2700	1,2100	10.935	13.500,80
23/7/2003	1,2800	3,23%	1,2500	1,3200	1,2500	9.954	12.568,40
22/7/2003	1,2400	-1,59%	1,2600	1,2600	1,2400	2.781	3.442,00
21/7/2003	1,2600	-0,79%	1,2700	1,2700	1,2600	3.224	4.072,60
18/7/2003	1,2700	6,72%	1,1900	1,2700	1,1700	19.416	23.676,70
17/7/2003	1,1900	6,25%	1,1200	1,2000	1,1100	20.375	23.550,20
16/7/2003	1,1200	-1,75%	1,1500	1,1600	1,1000	4.253	4.720,10
15/7/2003	1,1400	0,00%	1,1400	1,1400	1,1100	9.650	10.858,30
14/7/2003	1,1400	1,79%	1,1200	1,1400	1,1200	1.891	2.129,60
11/7/2003	1,1200	-0,88%	1,1300	1,1300	1,0200	19.323	21.330,30
10/7/2003	1,1300	-0,88%	1,1900	1,1900	1,1100	2.431	2.743,80
09/7/2003	1,1400	0,00%	1,1400	1,1400	1,0500	10.983	12.034,80
08/7/2003	1,1400	-3,39%	1,1700	1,1700	1,1400	513	592,60
07/7/2003	1,1800	9,26%	1,0900	1,2000	1,0900	22.593	26.265,70
04/7/2003	1,0800	2,86%	1,0600	1,0900	1,0200	24.955	26.294,00
03/7/2003	1,0500	2,94%	1,0200	1,0700	0,9350	22.593	23.192,10
02/7/2003	1,0200	4,62%	0,9800	1,0300	0,9550	5.444	5.395,50
01/7/2003	0,9750	-1,02%	0,9850	0,9850	0,9650	188	182,10
30/6/2003	0,9850	1,55%	0,9750	1,0500	0,9700	1.964	1.956,70
27/6/2003	0,9700	-4,90%	1,0200	1,0200	0,9650	8.433	8.284,50
26/6/2003	1,0200	0,00%	1,0300	1,0300	1,0000	1.517	1.533,30
25/6/2003	1,0200	2,00%	1,0200	1,0200	0,9950	1.145	1.156,30
24/6/2003	1,0000	-1,96%	1,0200	1,0200	0,9500	13.505	13.414,20
23/6/2003	1,0200	-0,97%	1,0300	1,0300	1,0200	2.033	2.077,60
20/6/2003	1,0300	-4,63%	1,0800	1,0800	1,0200	4.510	4.623,40
19/6/2003	1,0800	-0,92%	1,0900	1,1000	1,0700	7.547	8.274,10
18/6/2003	1,0900	6,86%	1,0200	1,1100	0,9750	29.113	29.980,90
17/6/2003	1,0200	2,51%	1,0200	1,0400	0,9950	37.922	38.625,80
13/6/2003	0,9950	0,00%	1,0000	1,1100	0,9400	87.571	91.915,10
12/6/2003	0,9950	17,06%	0,8500	0,9950	0,8500	100.726	96.170,20
11/6/2003	0,8500	7,05%	0,7990	0,8500	0,7990	13.086	10.830,10
10/6/2003	0,7940	-1,24%	0,8200	0,8350	0,7890	5.001	4.077,10
09/6/2003	0,8040	-1,95%	0,8140	0,8200	0,8040	6.286	5.106,30
06/6/2003	0,8200	2,63%	0,7990	0,8200	0,7890	6.168	4.926,20
05/6/2003	0,7990	-2,56%	0,8200	0,8300	0,7990	9.019	7.420,60
04/6/2003	0,8200	0,74%	0,8200	0,8300	0,8200	4.977	4.092,70
03/6/2003	0,8140	0,00%	0,8140	0,8250	0,7990	5.818	4.742,90
02/6/2003	0,8140	3,83%	0,7840	0,8140	0,7840	6.660	5.358,50
30/5/2003	0,7840	-0,63%	0,7890	0,7890	0,7540	9.137	7.056,50
29/5/2003	0,7890	-1,25%	0,7990	0,7990	0,7740	17.103	13.466,80
28/5/2003	0,7990	1,27%	0,7940	0,8040	0,7740	18.225	14.392,40
27/5/2003	0,7890	-1,87%	0,8040	0,8040	0,7640	2.127	1.660,00
26/5/2003	0,8040	-1,95%	0,8200	0,8200	0,7490	2.805	2.216,10
23/5/2003	0,8200	-2,38%	0,8350	0,8500	0,7790	16.730	13.503,30
22/5/2003	0,8400	0,60%	0,8350	0,8500	0,8200	5.537	4.590,80
21/5/2003	0,8350	0,00%	0,8300	0,8450	0,8090	16.730	13.772,10
20/5/2003	0,8350	-6,18%	0,8900	0,8900	0,8250	10.817	9.126,20
19/5/2003	0,8900	-1,11%	0,9000	0,9000	0,8650	1.705	,00
16/5/2003	0,9000	2,86%	0,8750	0,9000	0,8550	9.743	8.484,60
15/5/2003	0,8750	-1,13%	0,8850	0,8850	0,8550	2.827	2.478,30
14/5/2003	0,8850	2,31%	0,8650	0,8900	0,8550	10.655	9.256,00
13/5/2003	0,8650	1,76%	0,8550	0,9050	0,8550	14.696	12.898,00
12/5/2003	0,8500	0,00%	0,8500	0,8500	0,8140	5.094	4.235,50
09/5/2003	0,8500	3,66%	0,8140	0,9000	0,8090	3.996	3.295,70
08/5/2003	0,8200	-4,09%	0,8550	0,8550	0,8200	8.154	6.718,60
07/5/2003	0,8550	3,01%	0,8350	0,9050	0,8350	15.327	13.287,50
06/5/2003	0,8300	1,22%	0,8200	0,8350	0,7690	11.357	9.167,30
05/5/2003	0,8200	1,36%	0,8090	0,8400	0,8090	27.289	22.619,20
02/5/2003	0,8090	3,19%	0,7840	0,8140	0,7690	9.137	7.180,00
30/4/2003	0,7840	-2,49%	0,8040	0,8040	0,7690	4.977	3.877,10
29/4/2003	0,8040	0,63%	0,8040	0,8200	0,7740	6.308	5.012,50
24/4/2003	0,7990	-2,56%	0,8250	0,8250	0,7240	5.023	3.937,90
23/4/2003	0,8200	3,27%	0,7990	0,8500	0,7840	5.444	4.457,50
22/4/2003	0,7940	0,00%	0,7940	0,7940	0,7790	1.964	1.547,10
17/4/2003	0,7940	-1,85%	0,8090	0,8090	0,7840	8.738	6.921,50
16/4/2003	0,8090	-2,53%	0,8300	0,8350	0,7740	5.070	4.085,50
15/4/2003	0,8300	1,22%	0,8200	0,8800	0,8140	27.220	22.903,30
14/4/2003	0,8200	1,99%	0,8090	0,8350	0,8040	20.187	16.509,10
11/4/2003	0,8040	3,88%	0,7890	0,8040	0,7740	13.294	10.540,40
10/4/2003	0,7740	0,65%	0,7640	0,7940	0,7490	27.151	20.837,80
09/4/2003	0,7690	4,06%	0,7440	0,8040	0,7190	28.622	21.717,60
08/4/2003	0,7390	-1,99%	0,7490	0,7540	0,7240	13.317	9.848,60
07/4/2003	0,7540	3,43%	0,7440	0,7840	0,7340	18.364	13.798,40
04/4/2003	0,7290	-3,32%	0,7490	0,7540	0,7040	10.609	,00
03/4/2003	0,7540	7,10%	0,6940	0,7590	0,6940	18.482	,00
02/4/2003	0,7040	6,83%	0,6790	0,7040	0,6790	12.805	8.814,30
01/4/2003	0,6590	1,70%	0,6480	0,6640	0,6080	3.691	2.386,50
31/3/2003	0,6480	-6,63%	0,6890	0,6890	0,6180	29.766	19.018,20
28/3/2003	0,6940	-6,09%	0,7340	0,7340	0,6790	14.789	9.313,00
27/3/2003	0,7390	0,00%	0,7390	0,7440	0,7340	3.270	2.414,40
26/3/2003	0,7390	2,78%	0,7240	0,7440	0,6790	16.799	12.155,60
24/3/2003	0,7190	-2,04%	0,7340	0,7340	0,7140	3.598	2.586,40
21/3/2003	0,7340	-0,68%	0,7390	0,7840	0,7290	23.926	18.095,70
20/3/2003	0,7390	-3,27%	0,7590	0,7640	0,7240	4.534	3.340,00
19/3/2003	0,7640	2,69%	0,7440	0,7690	0,7340	10.374	7.870,70
18/3/2003	0,7440	2,76%	0,7240	0,7890	0,7240	17.034	12.711,00
17/3/2003	0,7240	-2,69%	0,7390	0,7390	0,7040	11.005	7.958,80
14/3/2003	0,7440	4,94%	0,7190	0,7540	0,7190	6.075	4.527,40
13/3/2003	0,7090	4,42%	0,6790	0,7190	0,6790	8.039	5.490,40
12/3/2003	0,6790	0,00%	0,6790	0,6790	0,6590	17.058	11.449,60
11/3/2003	0,6790	-2,86%	0,6990	0,6990	0,6530	4.556	3.049,40
07/3/2003	0,6990	-2,10%	0,7140	0,7140	0,6890	1.402	980,50
06/3/2003	0,7140	-0,70%	0,7040	0,7190	0,6990	3.551	1.182,20
05/3/2003	0,7190	-4,64%	0,7540	0,7540	0,6890	10.702	7.663,30
04/3/2003	0,7540	-2,58%	0,7590	0,7590	0,7340	5.139	3.821,60
03/3/2003	0,7740	-1,28%	0,7840	0,7840	0,7390	5.490	2.665,30
28/2/2003	0,7840	3,98%	0,7440	0,8040	0,7290	7.547	5.746,40
27/2/2003	0,7540	0,00%	0,7390	0,7590	0,7190	10.514	7.756,50
26/2/2003	0,7540	0,00%	0,8140	0,8140	0,7290	3.270	2.387,90
25/2/2003	0,7540	-2,58%	0,7240	0,7540	0,7240	936	685,00
24/2/2003	0,7740	-3,73%	0,7940	0,7940	0,7440	9.369	7.206,40
21/2/2003	0,8040	-1,23%	0,8140	0,8140	0,7890	4.439	3.557,30
20/2/2003	0,8140	-1,93%	0,8300	0,8300	0,7890	9.369	7.581,50
19/2/2003	0,8300	-1,19%	0,8500	0,8550	0,7740	20.514	16.852,80
18/2/2003	0,8400	-0,59%	0,8350	0,8450	0,8300	3.668	3.065,90
17/2/2003	0,8450	-9,63%	0,9200	0,9300	0,8200	67.126	56.905,60
14/2/2003	0,9350	-2,60%	0,9450	0,9650	0,8900	27.408	25.610,60
13/2/2003	0,9600	0,00%	0,9550	0,9600	0,9400	18.225	17.366,50
12/2/2003	0,9600	2,67%	0,9250	0,9800	0,8700	61.051	56.121,00
11/2/2003	0,9350	-3,61%	0,9700	0,9900	0,8750	89.558	82.074,80
10/2/2003	0,9700	-9,35%	1,0200	1,0400	0,9600	51.870	51.848,50
07/2/2003	1,0700	4,90%	1,0300	1,1100	1,0200	74.768	79.518,20
06/2/2003	1,0200	0,00%	1,0100	1,0900	0,9850	98.530	101.000,70
05/2/2003	1,0200	-4,67%	1,0900	1,0900	0,9950	8.085	8.278,20
04/2/2003	1,0700	-1,83%	1,0300	1,0700	0,9950	7.758	8.119,10
03/2/2003	1,0900	-0,91%	1,1000	1,1400	0,9950	19.440	21.129,80
31/1/2003	1,1000	4,76%	1,0500	1,1200	1,0500	35.305	38.439,70
30/1/2003	1,0500	0,00%	1,0500	1,1000	1,0400	42.102	44.454,50
29/1/2003	1,0500	12,30%	0,9350	1,0500	0,9350	80.447	81.817,60
28/1/2003	0,9350	3,31%	0,9300	0,9400	0,9000	40.422	37.484,10
27/1/2003	0,9050	-3,72%	0,8850	0,9400	0,8850	9.673	8.962,30
24/1/2003	0,9400	1,62%	0,9000	0,9400	0,8650	22.733	20.718,80
23/1/2003	0,9250	5,11%	0,8750	0,9400	0,8750	24.182	22.182,20
22/1/2003	0,8800	-2,76%	0,9150	0,9400	0,8750	27.617	25.170,40
21/1/2003	0,9050	9,70%	0,8500	0,9050	0,8400	38.133	33.521,30
20/1/2003	0,8250	-2,94%	0,8550	0,9400	0,8140	77.011	67.029,20
17/1/2003	0,8500	10,53%	0,7990	0,9050	0,7340	63.832	53.215,50
16/1/2003	0,7690	17,76%	0,6990	0,7690	0,6790	31.684	22.903,10
15/1/2003	0,6530	0,77%	0,6840	0,6890	0,6530	4.439	3.013,70
14/1/2003	0,6480	4,01%	0,6230	0,6640	0,6230	10.467	6.786,50
13/1/2003	0,6230	0,00%	0,6230	0,6590	0,6180	13.294	8.451,60
10/1/2003	0,6230	1,63%	0,6430	0,6640	0,6230	16.379	10.551,00
09/1/2003	0,6130	-9,72%	0,6940	0,6940	0,5980	37.198	23.158,00
08/1/2003	0,6790	-11,70%	0,7340	0,7540	0,6790	24.369	17.251,20
07/1/2003	0,7690	-8,45%	0,8140	0,8140	0,7640	19.534	15.170,10
03/1/2003	0,8400	-2,89%	0,8500	0,8500	0,8250	5.189	4.382,10
02/1/2003	0,8650	0,00%	0,8900	0,8900	0,8250	2.453	2.063,90
31/12/2002	0,8650	2,98%	0,7690	0,8900	0,7690	24.089	19.950,30
30/12/2002	0,8400	0,00%	0,8140	0,8400	0,7740	11.519	9.376,90
27/12/2002	0,8400	-5,62%	0,8500	0,8650	0,8400	162	138,40
24/12/2002	0,8900	-2,20%	0,8550	0,8900	0,8500	2.338	2.019,80
23/12/2002	0,9100	-5,21%	0,9050	0,9100	0,8800	17.151	15.181,60
20/12/2002	0,9600	-2,54%	1,0100	1,0100	0,9600	139	135,60
19/12/2002	0,9850	-4,37%	0,9950	0,9950	0,9850	3.855	3.807,70
18/12/2002	1,0300	0,00%	1,0100	1,0800	0,9900	2.989	3.024,60
17/12/2002	1,0300	-7,21%	1,0400	1,0500	1,0300	5.748	5.972,10
16/12/2002	1,1100	5,71%	1,0700	1,1100	1,0700	5.818	6.297,90
13/12/2002	1,0500	0,00%	1,0500	1,0500	1,0500		,00
12/12/2002	1,0500	2,94%	1,0100	1,0500	0,9950	7.616	7.694,20
11/12/2002	1,0200	-3,77%	1,0300	1,1000	1,0100	2.920	3.009,80
10/12/2002	1,0600	2,91%	1,0000	1,0600	1,0000	771	808,60
09/12/2002	1,0300	-0,96%	1,0300	1,0300	1,0300	2.338	2.400,00
06/12/2002	1,0400	-2,80%	1,1400	1,1500	1,0400	16.892	18.765,40
05/12/2002	1,0700	-2,73%	1,0800	1,0800	1,0600	4.766	5.117,10
04/12/2002	1,1000	-5,98%	1,1300	1,1300	1,0900	5.375	5.934,80
03/12/2002	1,1700	1,74%	1,1700	1,1700	1,1100	2.010	2.298,90
02/12/2002	1,1500	-4,17%	1,1700	1,1700	1,1500	11.052	12.813,20
29/11/2002	1,2000	0,00%	1,1400	1,2100	1,0800	17.618	20.706,20
28/11/2002	1,2000	2,56%	1,2100	1,2200	1,1600	24.158	28.844,70
27/11/2002	1,1700	2,63%	1,1600	1,1700	1,1400	3.972	4.586,00
26/11/2002	1,1400	-0,87%	1,1300	1,1400	1,1300	7.758	8.767,10
25/11/2002	1,1500	1,77%	1,1700	1,1700	1,1300	4.136	4.749,30
22/11/2002	1,1300	-0,88%	1,1800	1,1800	1,1300	3.037	3.546,00
21/11/2002	1,1400	0,00%	1,1800	1,1800	1,1400	5.070	5.789,20
20/11/2002	1,1400	-1,72%	1,1100	1,1700	1,1100	327	372,10
19/11/2002	1,1600	2,65%	1,1400	1,1600	1,1400	536	619,80
18/11/2002	1,1300	-3,42%	1,1700	1,1800	1,1300	8.247	9.529,30
15/11/2002	1,1700	2,63%	1,2000	1,2000	1,1500	13.155	15.139,50
14/11/2002	1,1400	-0,87%	1,1200	1,1600	1,1200	4.346	4.980,80
13/11/2002	1,1500	-0,86%	1,1700	1,1700	1,1200	3.084	3.525,10
12/11/2002	1,1600	0,87%	1,1500	1,1800	1,1200	15.725	18.305,20
11/11/2002	1,1500	0,88%	1,1600	1,1600	1,1100	11.845	13.511,30
08/11/2002	1,1400	2,70%	1,1200	1,1600	1,1100	13.761	15.619,70
07/11/2002	1,1100	-1,77%	1,1700	1,2000	1,1100	5.351	6.034,90
06/11/2002	1,1300	-2,59%	1,1500	1,1700	1,1300	12.312	14.164,80
05/11/2002	1,1600	-1,69%	1,2000	1,2200	1,1300	47.243	55.400,80
04/11/2002	1,1800	10,28%	1,0900	1,1800	1,0800	81.286	90.962,40
01/11/2002	1,0700	0,00%	1,0700	1,0800	1,0400	3.037	3.192,90
31/10/2002	1,0700	-0,93%	1,0200	1,0700	1,0200	1.240	1.285,60
30/10/2002	1,0800	0,00%	1,0800	1,0800	1,0800		,00
29/10/2002	1,0800	-0,92%	1,0200	1,0800	1,0200	139	145,60
25/10/2002	1,0900	0,00%	1,0900	1,0900	1,0900		,00
24/10/2002	1,0900	0,00%	1,0800	1,0900	1,0800	585	635,10
23/10/2002	1,0900	0,00%	1,0900	1,0900	1,0900		,00
22/10/2002	1,0900	0,00%	1,0900	1,0900	1,0900		,00
21/10/2002	1,0900	-1,80%	1,0900	1,0900	1,0800	864	936,60
18/10/2002	1,1100	3,74%	1,0100	1,1100	1,0100	3.644	3.942,00
17/10/2002	1,0700	-1,83%	1,0700	1,0700	1,0500	491	521,20
16/10/2002	1,0900	0,00%	1,0900	1,0900	1,0900		,00
15/10/2002	1,0900	0,00%	1,0800	1,0900	1,0800	2.593	2.813,70
14/10/2002	1,0900	0,93%	1,0800	1,0900	1,0800	4.439	4.802,00
11/10/2002	1,0800	0,93%	1,0800	1,0800	1,0500	2.384	2.550,40
10/10/2002	1,0700	-0,93%	1,0700	1,0700	1,0700	700	750,00
09/10/2002	1,0800	-1,82%	1,0200	1,0900	1,0200	12.735	13.255,20
08/10/2002	1,1000	0,00%	1,0900	1,1000	1,0900	2.338	2.557,50
07/10/2002	1,1000	-0,90%	1,0400	1,1000	1,0400	2.079	2.202,70
04/10/2002	1,1100	0,00%	1,1000	1,1100	1,1000	1.286	1.408,20
03/10/2002	1,1100	0,00%	1,1100	1,1100	1,1100		,00
02/10/2002	1,1100	0,00%	1,0700	1,1100	1,0600	6.356	6.838,70
01/10/2002	1,1100	0,00%	1,0700	1,1100	1,0500	10.211	11.015,50
30/9/2002	1,1100	-1,77%	1,1300	1,1300	1,0500	3.177	3.481,50
27/9/2002	1,1300	1,80%	1,1100	1,1300	1,1000	2.639	2.942,60
26/9/2002	1,1100	5,71%	1,1100	1,1100	1,0100	1.052	1.154,50
25/9/2002	1,0500	-7,08%	1,1300	1,1300	1,0400	6.682	7.119,80
24/9/2002	1,1300	-1,74%	1,0800	1,1300	1,0700	2.057	2.206,40
23/9/2002	1,1500	0,88%	1,1700	1,1700	1,1100	2.500	2.778,80
20/9/2002	1,1400	1,79%	1,1400	1,1400	1,1000	4.415	4.963,00
19/9/2002	1,1200	-1,75%	1,1100	1,1200	1,1000	4.908	5.430,00
18/9/2002	1,1400	0,00%	1,1400	1,1400	1,1400	1.402	1.599,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%