Συνεχης ενημερωση

BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)

3,4950 €

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
21/9/2004	2,0600	1,48%	2,0300	2,0700	2,0200	4.430	,00
20/9/2004	2,0300	2,53%	2,0000	2,0400	1,9700	2.910	,00
17/9/2004	1,9800	-1,49%	1,9800	2,0600	1,9000	103.480	,00
16/9/2004	2,0100	-0,99%	2,0300	2,0300	1,9800	1.460	,00
15/9/2004	2,0300	-2,40%	2,0800	2,0800	2,0100	3.920	,00
14/9/2004	2,0800	-1,89%	2,1200	2,1600	2,0400	1.370	,00
13/9/2004	2,1200	-0,47%	2,1000	2,1500	2,0700	1.360	,00
10/9/2004	2,1300	-0,47%	2,1300	2,1400	2,1100	1.010	,00
09/9/2004	2,1400	0,00%	2,1200	2,1400	2,0900	980	,00
08/9/2004	2,1400	0,94%	2,1400	2,1400	2,0900	840	,00
07/9/2004	2,1200	1,44%	2,0600	2,1800	2,0400	930	,00
06/9/2004	2,0900	-0,48%	2,1400	2,1400	2,0700	340	,00
03/9/2004	2,1000	-1,41%	2,1700	2,1700	2,1000	1.080	,00
02/9/2004	2,1300	-1,39%	2,1700	2,1700	2,1300	800	,00
01/9/2004	2,1600	-1,37%	2,2000	2,2000	2,1500	730	,00
31/8/2004	2,1900	-0,90%	2,2100	2,2100	2,1200	490	,00
30/8/2004	2,2100	0,91%	2,1900	2,2100	2,1400	540	,00
27/8/2004	2,1900	0,00%	2,1900	2,2000	2,1600	410	,00
26/8/2004	2,1900	0,92%	2,1800	2,2000	2,1600	870	,00
25/8/2004	2,1700	0,46%	2,1100	2,3900	2,1100	1.630	,00
24/8/2004	2,1600	0,47%	2,1500	2,1900	2,1200	1.430	,00
23/8/2004	2,1500	-0,46%	2,1100	2,2000	2,1100	1.420	,00
20/8/2004	2,1600	-1,37%	2,1900	2,2000	2,1600	1.680	,00
19/8/2004	2,1900	-1,35%	2,2400	2,2400	2,1900	410	,00
18/8/2004	2,2200	0,45%	2,2000	2,2200	2,1600	480	,00
17/8/2004	2,2100	0,91%	2,1700	2,2200	2,1700	1.040	,00
16/8/2004	2,1900	-1,79%	2,2700	2,2700	2,1900	980	,00
12/8/2004	2,2300	2,76%	2,1500	2,2600	2,1500	1.410	,00
11/8/2004	2,1700	-2,25%	2,1800	2,2200	2,1700	900	,00
10/8/2004	2,2200	0,00%	2,1700	2,2200	2,1700	850	,00
09/8/2004	2,2200	0,91%	2,2000	2,2200	2,1700	630	,00
06/8/2004	2,2000	-0,45%	2,2100	2,2400	2,2000	600	,00
05/8/2004	2,2100	0,00%	2,2300	2,2500	2,2100	750	,00
04/8/2004	2,2100	-2,21%	2,2300	2,2300	2,2000	2.390	,00
03/8/2004	2,2600	-0,88%	2,2800	2,2800	2,2000	6.920	,00
02/8/2004	2,2800	0,88%	2,2900	2,3400	2,2800	5.650	,00
30/7/2004	2,2600	2,26%	2,2200	2,3100	2,2200	1.660	,00
29/7/2004	2,2100	2,79%	2,1600	2,2100	2,1000	15.690	,00
28/7/2004	2,1500	2,38%	2,1500	2,1700	2,1500	1.600	,00
27/7/2004	2,1000	-0,94%	2,0200	2,1200	2,0200	1.030	,00
26/7/2004	2,1200	0,47%	2,1100	2,1200	2,1100	1.020	,00
23/7/2004	2,1100	-0,47%	2,0700	2,1100	2,0700	400	,00
22/7/2004	2,1200	-1,85%	2,1400	2,1500	2,0800	1.190	,00
21/7/2004	2,1600	-0,92%	2,1500	2,1800	2,1000	3.840	,00
20/7/2004	2,1800	3,81%	2,1000	2,1800	2,1000	730	,00
19/7/2004	2,1000	0,00%	2,1500	2,1500	2,0800	7.670	,00
16/7/2004	2,1000	-2,78%	2,1600	2,1600	2,1000	1.360	,00
15/7/2004	2,1600	0,00%	2,0200	2,1700	2,0200	200	,00
14/7/2004	2,1600	-0,46%	2,1700	2,1700	2,1100	520	,00
13/7/2004	2,1700	0,46%	2,1700	2,1700	2,1000	580	,00
12/7/2004	2,1600	0,93%	2,1600	2,1600	2,1600	20	,00
09/7/2004	2,1400	0,94%	2,1200	2,1600	2,0800	470	,00
08/7/2004	2,1200	0,00%	2,1000	2,1400	2,0900	310	,00
07/7/2004	2,1200	0,00%	2,1300	2,1500	2,1200	70	,00
06/7/2004	2,1200	-1,40%	2,1300	2,1400	2,0000	7.600	,00
05/7/2004	2,1500	0,00%	2,1600	2,1600	2,0800	1.130	,00
02/7/2004	2,1500	0,94%	2,1100	2,1500	2,1100	250	,00
01/7/2004	2,1300	-0,93%	2,1500	2,1500	2,0800	490	,00
30/6/2004	2,1500	0,47%	2,1700	2,1700	2,1200	410	,00
29/6/2004	2,1400	-0,47%	2,1700	2,1700	2,1200	5.130	,00
28/6/2004	2,1500	0,94%	2,1500	2,1600	2,1200	330	,00
25/6/2004	2,1300	1,43%	2,1100	2,1700	2,1000	870	,00
24/6/2004	2,1000	0,00%	2,1500	2,1500	2,0700	110	,00
23/6/2004	2,1000	0,00%	2,1000	2,1200	2,0800	120	,00
22/6/2004	2,1000	-2,78%	2,1900	2,1900	2,0800	3.330	,00
21/6/2004	2,1600	0,47%	2,2000	2,2300	2,1300	980	,00
18/6/2004	2,1500	0,00%	2,1000	2,1800	2,1000	370	,00
17/6/2004	2,1500	-1,38%	2,2000	2,2400	2,1500	1.110	,00
16/6/2004	2,1800	-2,24%	2,1500	2,2300	2,1400	4.900	,00
15/6/2004	2,2300	-0,45%	2,2200	2,2400	2,1800	2.390	,00
14/6/2004	2,2400	-2,61%	2,3500	2,3500	2,2000	3.310	,00
11/6/2004	2,3000	0,00%	2,3300	2,3600	2,2700	2.110	,00
10/6/2004	2,3000	-0,86%	2,3200	2,3500	2,2700	940	,00
09/6/2004	2,3200	1,31%	2,3000	2,3700	2,2900	8.610	,00
08/6/2004	2,2900	1,33%	2,2900	2,2900	2,2000	8.160	,00
07/6/2004	2,2600	-2,16%	2,3100	2,3100	2,2300	1.120	,00
04/6/2004	2,3100	1,32%	2,2900	2,3100	2,2200	15.580	,00
03/6/2004	2,2800	-2,15%	2,3200	2,3200	2,2500	520	,00
02/6/2004	2,3300	1,30%	2,3400	2,3400	2,2600	2.330	,00
01/6/2004	2,3000	0,88%	2,4800	2,5000	2,2500	23.550	,00
28/5/2004	2,2800	0,00%	2,3000	2,3000	2,2100	1.310	,00
27/5/2004	2,2800	0,44%	2,4800	2,4800	2,2300	1.160	,00
26/5/2004	2,2700	0,00%	2,2700	2,3000	2,2300	11.340	,00
25/5/2004	2,2700	-1,73%	2,3300	2,3300	2,2300	31.140	,00
24/5/2004	2,3100	-0,86%	2,3700	2,3700	2,2700	770	,00
21/5/2004	2,3300	1,30%	2,4200	2,4200	2,2200	8.720	,00
20/5/2004	2,3000	0,88%	2,3000	2,3000	2,2500	240	,00
19/5/2004	2,2800	0,00%	2,3400	2,3400	2,2400	21.250	,00
18/5/2004	2,2800	0,00%	2,3700	2,3700	2,2400	4.660	,00
17/5/2004	2,2800	-2,56%	2,3500	2,3500	2,2500	1.060	,00
14/5/2004	2,3400	-0,85%	2,3600	2,3600	2,2600	3.750	,00
13/5/2004	2,3600	-2,07%	2,5200	2,5200	2,3100	5.540	,00
12/5/2004	2,4100	0,42%	2,4100	2,4300	2,3800	270	,00
11/5/2004	2,4000	-0,41%	2,4000	2,4100	2,3400	2.220	,00
10/5/2004	2,4100	-3,21%	2,4800	2,4800	2,3200	13.480	,00
07/5/2004	2,4900	0,00%	2,5200	2,5200	2,4600	840	,00
06/5/2004	2,4900	0,00%	2,4800	2,4900	2,4400	250	,00
05/5/2004	2,4900	-0,40%	2,5500	2,5500	2,4200	480	,00
04/5/2004	2,5000	0,00%	2,5000	2,5500	2,3800	52.330	,00
03/5/2004	2,5000	-0,40%	2,5500	2,5500	2,5000	420	,00
30/4/2004	2,5100	-3,83%	2,6100	2,6100	2,5100	690	,00
29/4/2004	2,6100	-0,38%	2,6200	2,6400	2,5300	1.690	,00
28/4/2004	2,6200	1,95%	2,5700	2,6200	2,5400	5.810	,00
27/4/2004	2,5700	-1,53%	2,6200	2,6200	2,5000	5.920	,00
26/4/2004	2,6100	-1,14%	2,6700	2,6700	2,5600	2.580	,00
23/4/2004	2,6400	-1,86%	2,6200	2,7000	2,6200	6.560	,00
22/4/2004	2,6900	-0,74%	2,7100	2,7200	2,6300	3.080	,00
21/4/2004	2,7100	0,00%	2,7000	2,7100	2,6800	260	,00
20/4/2004	2,7100	0,00%	2,7100	2,7200	2,6500	290	,00
19/4/2004	2,7100	0,74%	2,6900	2,7200	2,6200	450	,00
16/4/2004	2,6900	-1,10%	2,7100	2,7100	2,6600	630	,00
15/4/2004	2,7200	-0,37%	2,7300	2,7300	2,6600	390	,00
14/4/2004	2,7300	-1,44%	2,7700	2,7700	2,7100	380	,00
13/4/2004	2,7700	1,47%	2,7500	2,7700	2,7300	320	,00
08/4/2004	2,7300	0,00%	2,7800	2,7800	2,6400	16.860	,00
07/4/2004	2,7300	1,49%	2,6900	2,7300	2,6000	1.480	,00
06/4/2004	2,6900	0,75%	2,7200	2,7200	2,6000	2.240	,00
05/4/2004	2,6700	0,00%	2,7100	2,7900	2,6300	10.600	,00
02/4/2004	2,6700	0,00%	2,7100	2,7100	2,5300	9.360	,00
01/4/2004	2,6700	0,38%	2,6600	2,7000	2,6000	660	,00
31/3/2004	2,6600	0,00%	2,6900	2,6900	2,5600	5.680	,00
30/3/2004	2,6600	0,00%	2,7000	2,7000	2,6000	2.220	,00
29/3/2004	2,6600	1,92%	2,6100	2,6800	2,6000	1.210	,00
26/3/2004	2,6100	0,77%	2,4800	2,6400	2,4800	3.080	,00
24/3/2004	2,5900	-1,52%	2,7200	2,7200	2,5900	1.080	,00
23/3/2004	2,6300	1,54%	2,5900	2,7200	2,5300	144.730	,00
22/3/2004	2,5900	-7,83%	2,7800	2,8100	2,5100	23.890	,00
19/3/2004	2,8100	0,36%	2,8000	2,8100	2,7300	630	,00
18/3/2004	2,8000	0,00%	2,8000	2,8200	2,6000	72.140	,00
17/3/2004	2,8000	0,00%	2,8000	2,8000	2,7600	1.070	,00
16/3/2004	2,8000	0,00%	2,7800	2,8200	2,6800	3.550	,00
15/3/2004	2,8000	0,00%	2,7800	2,8600	2,7500	240	,00
12/3/2004	2,8000	0,00%	2,8600	2,8600	2,7800	2.160	,00
11/3/2004	2,8000	-2,44%	2,8500	2,8700	2,7200	3.230	,00
10/3/2004	2,8700	-0,35%	2,8700	2,8800	2,8200	690	,00
09/3/2004	2,8800	0,00%	2,9200	2,9200	2,8000	3.140	,00
08/3/2004	2,8800	-0,35%	2,9600	2,9800	2,8800	2.930	,00
05/3/2004	2,8900	-3,34%	3,0400	3,0400	2,8800	20.760	,00
04/3/2004	2,9900	0,00%	3,0000	3,0200	2,9300	131.940	,00
03/3/2004	2,9900	0,00%	3,0000	3,0000	2,9200	760	,00
02/3/2004	2,9900	-1,64%	2,9800	3,0000	2,9500	980	,00
01/3/2004	3,0400	0,66%	3,0600	3,0600	2,9500	2.210	,00
27/2/2004	3,0200	1,00%	2,9600	3,0400	2,9400	5.130	,00
26/2/2004	2,9900	0,34%	3,0400	3,0400	2,9500	2.140	,00
25/2/2004	2,9800	-0,33%	2,9900	3,0400	2,9200	1.890	,00
24/2/2004	2,9900	-3,55%	3,0800	3,0800	2,9000	15.600	,00
20/2/2004	3,1000	-2,52%	3,1800	3,1800	3,0000	4.050	,00
19/2/2004	3,1800	0,00%	3,1200	3,1800	3,0600	4.540	,00
18/2/2004	3,1800	0,00%	3,2600	3,2600	3,0400	2.420	,00
17/2/2004	3,1800	-2,45%	3,2400	3,2800	3,1200	1.820	,00
16/2/2004	3,2600	0,00%	3,3400	3,3400	3,1800	4.400	,00
13/2/2004	3,2600	1,87%	3,2000	3,2800	3,1400	1.490	,00
12/2/2004	3,2000	0,00%	3,3200	3,3600	3,1000	2.250	,00
11/2/2004	3,2000	-0,62%	3,2000	3,2400	3,1200	9.640	,00
10/2/2004	3,2200	-0,62%	3,2400	3,2400	3,1600	31.640	,00
09/2/2004	3,2400	-0,61%	3,2800	3,3200	3,1000	8.290	,00
06/2/2004	3,2600	-0,61%	3,3000	3,3000	3,1200	5.630	,00
05/2/2004	3,2800	0,00%	3,3000	3,3200	3,2400	350	,00
04/2/2004	3,2800	-2,38%	3,3600	3,3600	3,1800	4.220	,00
03/2/2004	3,3600	-0,59%	3,3600	3,3600	3,2800	2.080	,00
02/2/2004	3,3800	2,42%	3,4000	3,4000	3,2600	960	,00
30/1/2004	3,3000	0,61%	3,2800	3,4800	3,2000	20.430	,00
29/1/2004	3,2800	-0,61%	3,2600	3,3000	3,2200	3.750	,00
28/1/2004	3,3000	-1,20%	3,3000	3,3400	3,2000	10.440	,00
27/1/2004	3,3400	-1,18%	3,5000	3,5000	3,3200	3.830	,00
26/1/2004	3,3800	-3,43%	3,5000	3,5600	3,3800	3.030	,00
23/1/2004	3,5000	0,00%	3,4600	3,5600	3,4400	16.160	,00
22/1/2004	3,5000	-3,31%	3,6400	3,6600	3,4600	17.920	,00
21/1/2004	3,6200	2,26%	3,4400	3,6400	3,4400	23.990	,00
20/1/2004	3,5400	-2,75%	3,6400	3,7000	3,5000	33.690	,00
19/1/2004	3,6400	2,82%	3,6000	3,8000	3,5600	60.150	,00
16/1/2004	3,5400	4,12%	3,3800	3,6200	3,3800	32.050	,00
15/1/2004	3,4000	3,03%	3,3000	3,4600	3,2800	82.630	,00
14/1/2004	3,3000	3,77%	3,1800	3,3200	3,1800	52.720	,00
13/1/2004	3,1800	6,35%	3,0200	3,2400	2,9600	105.710	,00
12/1/2004	2,9900	-4,78%	3,1400	3,1600	2,9000	14.660	,00
09/1/2004	3,1400	-1,26%	3,1600	3,1800	3,0400	23.170	,00
08/1/2004	3,1800	-0,62%	3,1800	3,2000	3,0800	4.110	,00
07/1/2004	3,2000	0,00%	3,4000	3,4000	3,1200	1.630	,00
05/1/2004	3,2000	0,00%	3,2200	3,2600	3,1600	440	,00
02/1/2004	3,2000	3,90%	3,0400	3,2000	3,0000	2.750	,00
31/12/2003	3,0800	0,00%	3,0400	3,0800	3,0200	430	,00
30/12/2003	3,0800	0,65%	3,0800	3,0800	3,0200	260	,00
29/12/2003	3,0600	0,66%	3,0800	3,0800	3,0600	250	,00
24/12/2003	3,0400	0,00%	3,0400	3,0600	2,9700	980	,00
23/12/2003	3,0400	-2,56%	3,0000	3,1400	2,9000	4.620	,00
22/12/2003	3,1200	2,63%	3,0600	3,1200	3,0200	380	,00
19/12/2003	3,0400	0,00%	3,0800	3,0800	3,0200	220	,00
18/12/2003	3,0400	-0,65%	3,0800	3,1000	2,9200	3.470	,00
17/12/2003	3,0600	-2,55%	3,1400	3,1400	3,0000	2.730	,00
16/12/2003	3,1400	0,00%	2,9100	3,1800	2,9100	6.510	,00
15/12/2003	3,1400	-2,48%	3,2600	3,2800	3,0800	2.920	,00
12/12/2003	3,2200	-2,42%	3,3000	3,3000	3,2000	1.220	,00
11/12/2003	3,3000	0,00%	3,3200	3,3200	3,2400	980	,00
10/12/2003	3,3000	-0,60%	3,3000	3,3000	3,2600	5.970	,00
09/12/2003	3,3200	-1,19%	3,3400	3,3400	3,3000	530	,00
08/12/2003	3,3600	0,00%	3,3600	3,3600	3,2800	710	,00
05/12/2003	3,3600	0,00%	3,3600	3,4000	3,2400	1.580	,00
04/12/2003	3,3600	-1,18%	3,3800	3,3800	3,3400	240	,00
03/12/2003	3,4000	0,00%	3,3600	3,4400	3,3600	380	,00
02/12/2003	3,4000	1,80%	3,3800	3,4000	3,2800	2.070	,00
01/12/2003	3,3400	-0,60%	3,3000	3,3800	3,3000	2.410	,00
28/11/2003	3,3600	1,82%	3,3000	3,3600	3,2200	2.070	,00
27/11/2003	3,3000	2,48%	3,2000	3,3000	3,1600	5.510	,00
26/11/2003	3,2200	-1,23%	3,3400	3,3400	3,1400	5.860	,00
25/11/2003	3,2600	0,00%	3,3000	3,3000	3,2200	320	,00
24/11/2003	3,2600	4,49%	3,1400	3,2800	3,0000	5.420	,00
21/11/2003	3,1200	1,30%	3,1400	3,1600	3,0200	1.880	,00
20/11/2003	3,0800	0,65%	3,0800	3,0800	3,0000	1.090	,00
19/11/2003	3,0600	0,66%	3,0600	3,0600	3,0000	3.140	,00
18/11/2003	3,0400	-3,18%	3,1400	3,1400	2,9900	3.550	,00
17/11/2003	3,1400	-1,26%	3,1200	3,1600	3,0400	800	,00
14/11/2003	3,1800	0,00%	3,1800	3,2000	3,0800	1.080	,00
13/11/2003	3,1800	-1,85%	3,2600	3,2600	3,1800	1.640	,00
12/11/2003	3,2400	-1,82%	3,2600	3,2600	3,1800	3.000	,00
11/11/2003	3,3000	-0,60%	3,3000	3,4000	3,2000	1.870	,00
10/11/2003	3,3200	-0,60%	3,3400	3,3400	3,2800	1.910	,00
07/11/2003	3,3400	1,21%	3,3600	3,3800	3,2000	3.390	,00
06/11/2003	3,3000	0,00%	3,3800	3,3800	3,2600	1.270	,00
05/11/2003	3,3000	-2,37%	3,3800	3,4000	3,2800	640	,00
04/11/2003	3,3800	0,60%	3,3600	3,4200	3,3400	1.060	,00
03/11/2003	3,3600	1,20%	3,3200	3,3600	3,2200	98.480	,00
31/10/2003	3,3200	-1,19%	3,3200	3,3400	3,2200	7.680	,00
30/10/2003	3,3600	-1,18%	3,4400	3,4400	3,3200	130	,00
29/10/2003	3,4000	0,00%	3,2800	3,4600	3,2800	290	,00
27/10/2003	3,4000	0,59%	3,4200	3,4200	3,2400	680	,00
24/10/2003	3,3800	1,81%	3,3200	3,4000	3,2000	3.480	,00
23/10/2003	3,3200	-3,49%	3,4800	3,4800	3,3200	430	,00
22/10/2003	3,4400	-0,58%	3,4400	3,5200	3,4000	1.890	,00
21/10/2003	3,4600	-2,26%	3,4000	3,6000	3,3800	20.590	,00
20/10/2003	3,5400	0,00%	3,5200	3,5400	3,4200	700	,00
17/10/2003	3,5400	3,51%	3,4600	3,5600	3,3000	3.760	,00
16/10/2003	3,4200	0,59%	3,3600	3,4200	3,3000	260	,00
15/10/2003	3,4000	-0,58%	3,4200	3,4200	3,3200	210	,00
14/10/2003	3,4200	-0,58%	3,4400	3,4400	3,3400	300	,00
13/10/2003	3,4400	-2,27%	3,4400	3,6000	3,3000	3.720	,00
10/10/2003	3,5200	-1,68%	3,5400	3,5800	3,4200	870	,00
09/10/2003	3,5800	2,87%	3,5000	3,5800	3,4200	850	,00
08/10/2003	3,4800	2,35%	3,4800	3,4800	3,3600	2.040	,00
07/10/2003	3,4000	-2,86%	3,5600	3,5600	3,3000	3.570	,00
06/10/2003	3,5000	-1,69%	3,5000	3,6000	3,3800	19.410	,00
03/10/2003	3,5600	8,54%	3,2000	3,5800	3,1800	11.550	,00
02/10/2003	3,2800	1,23%	3,2400	3,2800	3,1600	5.600	,00
01/10/2003	3,2400	0,00%	3,2600	3,2600	3,1000	3.220	,00
30/9/2003	3,2400	0,62%	3,2400	3,2400	3,2000	430	,00
29/9/2003	3,2200	0,00%	3,2600	3,2600	3,1200	1.060	,00
26/9/2003	3,2200	0,00%	3,1400	3,2800	3,1400	7.970	,00
25/9/2003	3,2200	0,63%	3,2000	3,3000	3,2000	1.060	,00
24/9/2003	3,2000	0,63%	3,2000	3,2400	3,1000	40.760	,00
23/9/2003	3,1800	-3,05%	3,2800	3,2800	3,1200	4.220	,00
22/9/2003	3,2800	-2,96%	3,3600	3,3600	3,2200	1.620	,00
19/9/2003	3,3800	-2,31%	3,4600	3,4600	3,3400	5.940	,00
18/9/2003	3,4600	-3,35%	3,5400	3,5600	3,4000	5.280	,00
17/9/2003	3,5800	4,68%	3,4600	3,6800	3,3000	15.450	,00
16/9/2003	3,4200	-1,72%	3,4200	3,4400	3,3200	5.890	,00
15/9/2003	3,4800	-2,79%	3,5800	3,6000	3,3800	7.070	,00
12/9/2003	3,5800	-1,10%	3,5600	3,6600	3,5000	13.930	,00
11/9/2003	3,6200	0,56%	3,6400	3,7600	3,6000	10.330	,00
10/9/2003	3,6000	-1,64%	3,6400	3,6400	3,4800	11.680	,00
09/9/2003	3,6600	-2,66%	3,7600	3,7600	3,6000	7.000	,00
08/9/2003	3,7600	-0,53%	3,8400	3,8400	3,6000	10.530	,00
05/9/2003	3,7800	2,72%	3,7000	3,8600	3,6400	18.590	,00
04/9/2003	3,6800	3,37%	3,6000	3,7000	3,4600	12.400	,00
03/9/2003	3,5600	-0,56%	3,6600	3,6800	3,4200	17.760	,00
02/9/2003	3,5800	-1,65%	3,6800	3,6800	3,5400	3.900	,00
01/9/2003	3,6400	-1,62%	3,8000	3,8000	3,6000	8.590	,00
29/8/2003	3,7000	0,54%	3,6600	3,7600	3,6200	23.680	,00
28/8/2003	3,6800	-2,13%	3,7600	3,8200	3,5800	19.370	,00
27/8/2003	3,7600	-1,05%	3,9600	4,0800	3,7200	50.430	,00
26/8/2003	3,8000	-5,94%	4,0800	4,1000	3,8000	30.220	,00
25/8/2003	4,0400	-4,72%	4,2400	4,2800	4,0000	79.420	,00
22/8/2003	4,2400	-1,85%	4,3800	4,3800	4,1400	27.760	,00
21/8/2003	4,3200	0,00%	4,3600	4,5400	4,2400	63.120	,00
20/8/2003	4,3200	11,92%	3,9200	4,3600	3,8600	143.880	,00
19/8/2003	3,8600	4,32%	3,7000	3,9600	3,6800	393.260	,00
18/8/2003	3,7000	-1,07%	3,7400	3,7400	3,6400	5.930	,00
14/8/2003	3,7400	0,00%	3,7400	3,7400	3,6000	1.570	,00
13/8/2003	3,7400	1,08%	3,6200	3,7400	3,5800	4.300	,00
12/8/2003	3,7000	-0,54%	3,7200	3,7200	3,6200	690	,00
11/8/2003	3,7200	-3,63%	3,8400	3,8800	3,7000	3.290	,00
08/8/2003	3,8600	-4,93%	3,9800	4,0600	3,8200	17.260	,00
07/8/2003	4,0600	-0,49%	4,1800	4,1800	4,0000	2.820	,00
06/8/2003	4,0800	0,49%	4,2400	4,2400	3,9600	1.080	,00
05/8/2003	4,0600	-0,98%	4,0800	4,2200	3,9600	8.260	,00
04/8/2003	4,1000	1,99%	4,0200	4,1200	4,0000	16.670	,00
01/8/2003	4,0200	0,50%	4,0400	4,1200	3,9800	6.930	,00
31/7/2003	4,0000	2,04%	3,9200	4,0200	3,9200	1.340	,00
30/7/2003	3,9200	0,00%	3,8600	4,0000	3,7400	2.240	,00
29/7/2003	3,9200	0,00%	3,9200	3,9200	3,7000	2.490	,00
28/7/2003	3,9200	0,51%	3,9200	3,9800	3,9200	160	,00
25/7/2003	3,9000	-1,02%	3,9200	3,9600	3,8400	730	,00
24/7/2003	3,9400	-1,01%	3,9800	4,0000	3,9400	1.350	,00
23/7/2003	3,9800	-1,00%	4,0200	4,0800	3,7800	2.530	,00
22/7/2003	4,0200	-0,99%	4,1600	4,1600	3,9600	1.020	,00
21/7/2003	4,0600	1,00%	4,2200	4,2200	4,0000	280	,00
18/7/2003	4,0200	2,03%	4,0000	4,0600	3,9800	5.720	,00
17/7/2003	3,9400	-1,01%	3,9400	3,9800	3,8600	2.180	,00
16/7/2003	3,9800	-1,00%	4,0600	4,0600	3,9600	1.590	,00
15/7/2003	4,0200	-0,99%	4,0600	4,0800	3,9800	840	,00
14/7/2003	4,0600	0,00%	4,1200	4,2200	4,0000	3.190	,00

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.%