Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.028,28

15,77 (0,78%)

Άνοιγμα 2.011,91
Υψηλό 2.033,16
Χαμηλό 2.011,91

Όγκος 30.276.546
Τζίρος 190.909.835 €
Πράξεις 46.347

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2004	2416,5600	-0,76%	2434,3100	2434,3900	2407,5200	15.685.839	123.149.643,98
02/2/2004	2435,1100	0,10%	2436,7700	2457,0700	2429,4800	10.757.561	98.032.714,86
30/1/2004	2432,5800	1,71%	2399,3100	2442,8000	2399,3100	13.961.599	137.455.642,59
29/1/2004	2391,7300	-0,95%	2395,4200	2407,9300	2374,3300	12.485.033	114.058.852,54
28/1/2004	2414,7900	-1,25%	2434,1600	2444,6900	2410,6400	12.817.336	118.835.441,73
27/1/2004	2445,3800	0,49%	2431,9100	2460,6100	2431,9100	15.953.383	178.082.858,24
26/1/2004	2433,5100	-2,03%	2453,1300	2473,0400	2425,1000	15.524.586	130.470.232,12
23/1/2004	2484,0000	-0,28%	2480,8500	2494,1200	2466,2700	9.482.641	92.775.064,70
22/1/2004	2491,0400	0,07%	2500,0100	2522,8600	2481,2700	19.929.967	171.765.116,24
21/1/2004	2489,3700	2,16%	2439,1400	2500,4900	2436,7300	18.225.737	174.199.370,77
20/1/2004	2436,8100	-1,32%	2462,2400	2467,3000	2434,4900	15.498.641	126.939.596,04
19/1/2004	2469,3400	-1,02%	2500,3400	2512,9600	2461,8200	22.851.309	181.054.278,42
16/1/2004	2494,9100	0,56%	2481,6600	2497,4900	2467,5800	18.071.253	162.987.496,99
15/1/2004	2481,0000	-0,05%	2485,7500	2509,3900	2473,1900	23.302.681	220.811.964,87
14/1/2004	2482,3500	1,48%	2452,4500	2483,9500	2445,5300	21.663.557	192.618.194,02
13/1/2004	2446,1900	1,74%	2411,9300	2453,2100	2411,9300	20.489.242	179.185.764,25
12/1/2004	2404,3300	0,04%	2394,0700	2409,2700	2377,8800	11.496.030	96.344.776,57
09/1/2004	2403,3400	-0,35%	2410,6300	2419,1900	2395,5200	16.182.564	152.684.610,01
08/1/2004	2411,7900	0,85%	2397,2200	2419,3200	2384,7200	24.126.992	217.812.876,35
07/1/2004	2391,3500	1,92%	2364,0900	2398,1500	2360,4100	27.194.482	242.976.825,83
05/1/2004	2346,1900	1,41%	2325,6600	2346,4100	2322,4100	29.614.579	243.828.609,34
02/1/2004	2313,6400	2,21%	2259,8100	2316,4900	2259,2900	13.424.221	93.561.740,38
31/12/2003	2263,5800	0,47%	2259,6600	2266,5200	2248,2400	8.906.283	66.605.847,56
30/12/2003	2252,9800	1,86%	2220,7400	2254,0000	2220,7400	11.641.146	99.369.413,25
29/12/2003	2211,9300	0,11%	2205,2600	2223,2100	2203,8600	6.372.793	60.774.156,66
24/12/2003	2209,4500	0,27%	2205,5500	2210,5900	2200,9500	4.446.675	38.124.053,38
23/12/2003	2203,5600	-0,09%	2207,4900	2207,9400	2194,9700	8.005.369	,00
22/12/2003	2205,5200	-0,23%	2212,8900	2225,6900	2200,1700	9.137.579	81.843.555,99
19/12/2003	2210,6800	1,05%	2192,5900	2212,7700	2192,5900	24.788.105	81.843.555,99
18/12/2003	2187,8100	0,23%	2182,6900	2187,8100	2180,2900	21.733.848	102.522.784,04
17/12/2003	2182,7400	0,17%	2178,4300	2185,5000	2164,3800	10.686.129	85.233.131,96
16/12/2003	2179,1200	-1,03%	2198,6200	2198,6200	2175,9900	15.206.626	108.242.389,45
15/12/2003	2201,7600	-0,32%	2223,3800	2228,8100	2194,7800	19.497.738	133.435.018,47
12/12/2003	2208,7300	0,19%	2206,2700	2217,9600	2205,1700	12.760.659	117.003.784,56
11/12/2003	2204,6000	0,15%	2201,0000	2208,2100	2199,1300	10.662.022	92.344.423,69
10/12/2003	2201,2000	0,14%	2201,5400	2203,3600	2191,4200	13.292.045	129.534.757,72
09/12/2003	2198,2300	0,89%	2185,0900	2199,3300	2184,9200	14.051.655	111.729.360,98
08/12/2003	2178,7400	-0,39%	2182,0800	2183,7800	2169,2000	11.020.114	83.919.182,16
05/12/2003	2187,2400	-0,33%	2191,0900	2198,4000	2184,2500	11.206.821	97.523.310,37
04/12/2003	2194,4200	-0,15%	2196,1500	2203,5900	2192,2700	26.820.231	182.955.813,09
03/12/2003	2197,7400	0,79%	2181,2400	2201,6600	2181,1700	27.119.673	210.705.861,36
02/12/2003	2180,6100	0,77%	2167,9700	2183,6700	2167,6200	16.176.756	143.245.773,84
01/12/2003	2163,9300	-0,28%	2167,5900	2175,5800	2160,0700	9.850.614	82.194.012,78
28/11/2003	2170,0500	-0,60%	2177,3600	2183,3900	2165,7000	65.017.989	441.306.304,80
27/11/2003	2183,0900	0,42%	2177,7600	2191,8000	2177,7600	15.124.147	126.385.358,48
26/11/2003	2173,9500	0,83%	2152,8700	2173,9500	2152,8700	18.378.901	149.786.678,28
25/11/2003	2156,1300	0,98%	2144,0300	2157,9300	2143,9500	16.943.444	125.281.259,24
24/11/2003	2135,2700	0,84%	2121,3400	2135,7600	2121,3400	8.022.771	73.992.808,27
21/11/2003	2117,3900	0,54%	2107,4500	2121,2700	2105,4900	10.520.694	76.448.550,80
20/11/2003	2106,1100	-1,15%	2140,2500	2140,8200	2102,4800	10.460.528	98.803.253,98
19/11/2003	2130,5300	-0,04%	2112,6700	2131,2800	2104,7300	11.679.219	102.398.680,69
18/11/2003	2131,4700	-0,05%	2136,8500	2143,1200	2122,1000	31.038.858	227.972.289,18
17/11/2003	2132,5700	-1,43%	2145,1900	2145,1900	2127,0500	7.361.501	58.979.272,89
14/11/2003	2163,4700	0,10%	2158,6600	2165,8400	2155,7000	8.583.995	88.373.281,69
13/11/2003	2161,3300	0,06%	2165,2900	2176,3200	2157,3700	40.094.184	498.835.480,68
12/11/2003	2160,1200	-0,60%	2156,1300	2161,5100	2143,2200	9.855.198	96.016.121,73
11/11/2003	2173,1900	-0,91%	2187,6800	2187,8200	2170,5600	8.700.248	64.375.678,27
10/11/2003	2193,1700	-0,08%	2190,9700	2193,1700	2179,9700	6.473.766	54.581.951,42
07/11/2003	2194,9900	0,82%	2186,7600	2199,5100	2186,7600	9.727.869	89.514.170,31
06/11/2003	2177,1400	0,88%	2155,6300	2179,9900	2155,4200	11.497.374	103.565.352,09
05/11/2003	2158,1500	0,10%	2160,2700	2162,8900	2148,9700	7.281.731	73.018.006,21
04/11/2003	2155,9400	-0,33%	2170,8900	2178,7700	2152,9500	11.943.001	109.802.374,39
03/11/2003	2163,1800	1,99%	2128,1600	2163,5400	2128,1600	17.754.783	145.066.188,53
31/10/2003	2121,0600	0,25%	2112,0500	2130,6600	2109,9700	16.197.932	195.201.428,90
30/10/2003	2115,8600	0,38%	2105,5000	2116,7800	2102,3000	33.912.160	517.730.303,07
29/10/2003	2107,9200	-0,22%	2121,8500	2130,3200	2104,0300	10.178.265	91.519.939,65
27/10/2003	2112,5300	0,50%	2106,1200	2122,3500	2106,1200	8.348.052	57.966.715,33
24/10/2003	2102,1000	0,47%	2092,1000	2102,1600	2085,0000	8.393.410	74.073.574,64
23/10/2003	2092,1900	-1,65%	2109,0300	2110,7600	2086,8600	10.827.158	87.802.125,49
22/10/2003	2127,2800	-0,84%	2139,6600	2142,4800	2119,6400	11.673.614	89.394.014,97
21/10/2003	2145,2000	1,15%	2121,6500	2146,1600	2121,6500	11.443.065	84.748.434,63
20/10/2003	2120,7200	-0,19%	2119,8400	2125,5800	2109,4500	6.179.737	51.840.153,39
17/10/2003	2124,7000	0,64%	2109,6400	2126,9800	2101,7800	9.217.853	78.143.136,43
16/10/2003	2111,2400	-0,34%	2121,4600	2122,6700	2107,4500	7.902.308	70.978.902,81
15/10/2003	2118,4600	0,18%	2116,1700	2131,0000	2114,7500	9.429.895	79.081.889,29
14/10/2003	2114,7500	0,10%	2108,4300	2119,6000	2102,5500	32.139.072	521.386.478,66
13/10/2003	2112,5700	0,19%	2107,6000	2125,5100	2105,6100	18.441.172	150.824.185,95
10/10/2003	2108,6200	-0,58%	2124,0100	2135,2200	2102,4700	8.982.732	67.748.599,79
09/10/2003	2120,8200	-0,11%	2109,5800	2137,3800	2109,5800	38.152.709	566.970.499,99
08/10/2003	2123,2200	1,42%	2092,3300	2134,6000	2092,2800	14.616.542	116.156.414,20
07/10/2003	2093,5700	-1,74%	2131,7500	2132,6300	2089,1100	15.102.261	111.390.852,59
06/10/2003	2130,5400	1,94%	2094,4900	2130,5500	2094,4900	15.482.851	92.327.007,46
03/10/2003	2089,9000	1,80%	2056,5400	2090,9500	2056,3700	12.212.186	71.179.341,60
02/10/2003	2052,8600	2,02%	2031,4100	2060,0400	2031,4100	14.109.373	89.417.966,04
01/10/2003	2012,1400	-0,38%	2021,6300	2022,0000	2005,9600	8.735.468	54.921.213,51
30/9/2003	2019,7600	0,86%	2000,5800	2019,7600	1992,8000	10.252.395	70.110.765,59
29/9/2003	2002,6300	0,06%	2009,3000	2011,0000	1981,1500	7.788.677	51.463.760,26
26/9/2003	2001,5000	-1,28%	2028,1400	2031,8700	1997,6000	10.337.177	65.585.610,20
25/9/2003	2027,4600	-0,88%	2027,4600	2034,3000	2020,1600	9.273.397	64.594.748,33
24/9/2003	2045,5500	0,94%	2029,5300	2057,3500	2029,3800	9.879.795	67.575.224,25
23/9/2003	2026,5200	0,23%	2015,8800	2029,3100	1993,7500	9.101.011	59.473.623,99
22/9/2003	2021,9400	-0,86%	2033,8400	2035,8500	1996,3500	9.754.790	68.010.916,34
19/9/2003	2039,3800	0,88%	2031,7500	2045,7900	2011,0200	15.812.099	102.944.393,97
18/9/2003	2021,5100	-1,98%	2062,3400	2063,1800	2016,5600	15.003.111	97.139.634,81
17/9/2003	2062,3800	1,79%	2036,5400	2070,8800	2036,5400	24.199.612	130.564.028,40
16/9/2003	2026,0700	-1,05%	2044,2700	2044,2700	2016,8700	14.127.643	86.903.234,13
15/9/2003	2047,6600	-1,69%	2083,5400	2084,1500	2044,4600	8.629.798	58.357.073,87
12/9/2003	2082,7800	-0,58%	2096,6600	2103,9400	2077,4300	11.569.589	76.102.568,78
11/9/2003	2094,8700	0,95%	2078,9200	2113,9500	2065,6400	15.517.393	101.251.562,72
10/9/2003	2075,2100	0,61%	2064,7400	2079,5300	2009,0600	34.531.396	412.706.401,91
09/9/2003	2062,7200	-1,39%	2088,4000	2099,6200	2057,7800	13.741.529	97.810.497,62
08/9/2003	2091,7000	-2,55%	2144,2200	2146,6500	2087,1100	11.028.956	72.455.384,08
05/9/2003	2146,3900	0,35%	2160,6400	2168,1100	2134,9300	9.994.743	73.062.096,52
04/9/2003	2138,9100	-0,18%	2146,8100	2158,0400	2119,4400	12.810.637	106.494.527,65
03/9/2003	2142,6700	-0,36%	2169,3500	2183,2400	2135,6400	15.671.545	122.245.397,18
02/9/2003	2150,4800	-2,11%	2195,6100	2207,0700	2134,6400	16.733.800	121.923.143,18
01/9/2003	2196,9400	-0,62%	2223,8600	2247,0500	2190,3500	13.920.045	101.425.105,22
29/8/2003	2210,5700	-2,02%	2258,9000	2261,9200	2207,1500	18.227.313	163.336.731,27
28/8/2003	2256,0300	0,00%	2261,2900	2292,3100	2247,9300	13.902.337	121.236.061,52
27/8/2003	2256,0900	0,20%	2258,5900	2274,4800	2242,2700	11.470.897	85.575.146,51
26/8/2003	2251,4800	-1,80%	2295,2300	2306,0400	2247,0500	33.114.210	106.299.652,10
25/8/2003	2292,8000	-0,77%	2307,5400	2326,5800	2289,2500	16.124.929	107.605.526,79
22/8/2003	2310,5200	1,50%	2279,7900	2311,5000	2275,7800	12.980.318	106.062.135,56
21/8/2003	2276,4700	1,92%	2240,4100	2276,9000	2240,4100	15.440.856	123.992.663,32
20/8/2003	2233,6400	-0,30%	2238,0800	2255,9600	2229,4200	13.341.760	104.856.105,54
19/8/2003	2240,3800	-0,15%	2258,6900	2282,4200	2234,4900	19.881.663	144.271.550,49
18/8/2003	2243,6700	2,41%	2205,6100	2243,6700	2205,6100	14.086.537	101.082.739,55
14/8/2003	2190,8100	1,32%	2159,5100	2197,1400	2154,7200	11.103.485	81.552.247,32
13/8/2003	2162,2200	1,27%	2146,6500	2162,8100	2146,6500	10.054.435	71.950.761,13
12/8/2003	2135,2000	0,14%	2135,1000	2145,1100	2113,1000	9.091.053	58.031.723,29
11/8/2003	2132,2200	-0,69%	2147,1400	2161,1800	2129,0900	9.747.214	71.517.854,43
08/8/2003	2147,1400	0,67%	2127,0400	2149,5600	2127,0400	12.620.739	94.527.232,28
07/8/2003	2132,8700	-1,01%	2148,5800	2163,0000	2123,6800	13.288.318	99.435.378,21
06/8/2003	2154,5800	-1,26%	2166,6800	2166,6800	2148,8900	15.718.025	117.133.853,07
05/8/2003	2182,0000	-0,41%	2195,0600	2199,5200	2162,0600	17.627.204	112.369.213,27
04/8/2003	2190,9000	0,72%	2180,2900	2198,7300	2179,1400	15.219.022	101.299.757,21
01/8/2003	2175,1900	0,77%	2157,2100	2186,8700	2156,9500	17.095.264	125.958.051,35
31/7/2003	2158,6400	0,55%	2152,5800	2165,3200	2143,6100	20.148.008	152.195.703,93
30/7/2003	2146,7700	2,43%	2097,0300	2146,7700	2097,0300	16.327.273	122.665.367,64
29/7/2003	2095,7700	1,66%	2062,2600	2095,7700	2057,8200	12.300.996	81.865.645,78
28/7/2003	2061,6200	-0,14%	2074,9600	2086,3000	2056,6100	10.071.695	70.540.918,29
25/7/2003	2064,5200	-0,72%	2072,5700	2075,7700	2054,5400	11.351.562	84.235.623,38
24/7/2003	2079,5700	0,14%	2073,8000	2089,3600	2056,8500	13.756.145	99.000.500,79
23/7/2003	2076,6900	-0,04%	2083,5800	2107,4000	2073,3400	15.668.267	89.724.085,30
22/7/2003	2077,4800	0,22%	2070,3900	2080,6200	2051,8300	12.902.918	81.650.180,76
21/7/2003	2073,0100	-0,60%	2092,8100	2109,2500	2067,7900	16.903.494	100.248.089,79
18/7/2003	2085,4900	1,05%	2069,5000	2106,1100	2061,2800	20.780.743	155.943.287,88
17/7/2003	2063,7800	-1,04%	2065,3700	2072,1200	2046,4800	24.330.427	188.112.763,78
16/7/2003	2085,4100	0,35%	2082,4400	2093,8700	2065,2700	75.552.409	661.569.720,21
15/7/2003	2078,1200	1,77%	2043,9200	2078,9400	2037,5500	19.621.421	132.763.608,83
14/7/2003	2041,9900	3,25%	1997,9600	2046,3800	1997,9600	21.250.062	148.162.177,49
11/7/2003	1977,6600	-0,67%	1986,8800	1991,2000	1972,8000	11.864.201	86.247.283,05
10/7/2003	1990,9800	-0,30%	1985,2200	2014,6500	1983,8100	14.240.895	88.148.554,08
09/7/2003	1996,9300	-0,49%	1998,8300	2015,9400	1993,8500	13.663.003	89.501.816,86
08/7/2003	2006,7100	-0,44%	2026,4100	2041,0000	2001,7500	22.737.039	132.627.408,06
07/7/2003	2015,6600	3,54%	1957,9200	2016,2200	1957,9200	17.473.040	109.329.220,75
04/7/2003	1946,7000	-0,28%	1953,1400	1960,5600	1943,4800	9.996.911	62.883.462,57
03/7/2003	1952,1300	0,32%	1958,3300	1964,4700	1940,3500	17.985.234	118.414.714,40
02/7/2003	1945,9700	4,19%	1881,9100	1946,4500	1880,0600	19.618.251	128.036.169,26
01/7/2003	1867,7900	-1,28%	1874,7900	1875,5400	1857,7700	10.413.586	67.019.429,40
30/6/2003	1892,0400	-0,50%	1894,5600	1910,3300	1881,8300	10.840.182	69.643.392,18
27/6/2003	1901,4800	-0,26%	1915,7400	1920,4800	1895,8600	11.163.835	79.675.471,82
26/6/2003	1906,4500	0,00%	1899,2700	1921,2300	1896,0600	14.163.057	92.065.733,24
25/6/2003	1906,5100	1,34%	1882,4100	1915,3000	1882,4100	18.832.667	117.549.257,23
24/6/2003	1881,2700	-0,34%	1881,4600	1883,0800	1859,5700	14.690.281	85.780.723,18
23/6/2003	1887,6200	-0,96%	1896,3300	1900,9400	1885,2000	12.276.483	72.678.653,56
20/6/2003	1905,8300	-0,31%	1902,9100	1918,3000	1884,3000	13.262.228	84.201.651,71
19/6/2003	1911,7000	-1,99%	1949,5500	1952,1200	1904,2400	19.339.919	123.178.067,25
18/6/2003	1950,4400	-0,23%	1962,3500	1965,2400	1944,5300	21.401.717	107.985.395,71
17/6/2003	1954,9600	2,32%	1931,2900	1962,9000	1931,2900	22.373.122	131.247.094,15
13/6/2003	1910,6000	-0,91%	1933,6400	1945,6200	1905,5100	19.324.105	103.584.968,99
12/6/2003	1928,1900	1,67%	1910,8300	1940,1200	1910,1800	19.978.216	121.071.091,13
11/6/2003	1896,5800	1,78%	1864,7700	1906,6600	1864,7700	41.218.324	304.303.482,80
10/6/2003	1863,4700	-0,27%	1870,0600	1877,4900	1858,7000	14.761.852	81.162.675,94
09/6/2003	1868,4600	-0,44%	1877,0700	1893,3900	1863,2000	18.416.390	97.337.618,29
06/6/2003	1876,6400	2,43%	1840,9200	1876,6400	1832,0900	17.440.935	98.477.307,77
05/6/2003	1832,0800	-0,41%	1843,1200	1862,9000	1823,5900	18.033.103	101.813.165,71
04/6/2003	1839,6900	3,35%	1780,0700	1844,4000	1780,0700	74.761.819	473.291.388,37
03/6/2003	1779,9800	0,63%	1761,7200	1783,4300	1748,7000	11.765.715	67.570.734,17
02/6/2003	1768,8500	3,59%	1725,5600	1770,0500	1725,5600	13.247.151	87.781.752,44
30/5/2003	1707,5400	-0,28%	1715,8600	1724,3600	1701,7000	17.281.417	123.433.486,85
29/5/2003	1712,2600	0,24%	1708,7200	1724,1200	1707,0600	10.829.471	63.065.715,08
28/5/2003	1708,0800	1,97%	1691,3500	1708,0800	1690,6500	11.884.389	63.710.435,87
27/5/2003	1675,0100	-0,85%	1683,7900	1683,7900	1665,2900	13.612.666	57.180.124,14
26/5/2003	1689,3300	-0,09%	1689,1200	1698,7000	1677,6800	7.602.239	36.629.460,95
23/5/2003	1690,9300	-0,54%	1705,2800	1706,0600	1686,9100	10.254.044	59.237.426,19
22/5/2003	1700,0900	-0,48%	1706,3100	1716,1300	1696,2400	12.728.106	53.592.987,42
21/5/2003	1708,2600	-1,39%	1734,1400	1735,9700	1691,4900	8.505.556	41.105.524,72
20/5/2003	1732,4200	-0,15%	1717,7100	1734,4600	1703,9700	11.079.205	69.703.694,40
19/5/2003	1734,9400	-0,92%	1747,7100	1747,8100	1726,7300	7.834.921	,00
16/5/2003	1750,9700	1,02%	1734,0700	1757,3700	1733,8700	12.146.084	71.160.103,99
15/5/2003	1733,2800	-0,50%	1742,7600	1746,7700	1720,6100	10.100.294	60.536.972,04
14/5/2003	1742,0400	0,55%	1735,2000	1746,2400	1719,5500	12.101.852	65.383.524,70
13/5/2003	1732,4400	1,62%	1704,5000	1740,8100	1704,5000	11.808.598	63.292.672,40
12/5/2003	1704,8800	-0,46%	1705,1100	1722,7000	1701,3400	7.822.800	42.241.069,62
09/5/2003	1712,7100	-2,13%	1740,0200	1740,6900	1709,6800	10.248.546	67.991.242,43
08/5/2003	1749,9500	-1,80%	1772,8600	1777,3100	1746,9500	11.475.554	65.367.206,38
07/5/2003	1781,9500	0,77%	1776,9200	1800,9300	1775,4300	16.912.266	94.894.669,37
06/5/2003	1768,2700	0,94%	1754,9900	1769,8500	1735,2000	14.821.403	85.430.760,53
05/5/2003	1751,8700	1,81%	1744,0400	1768,1600	1744,0400	14.192.658	72.792.004,20
02/5/2003	1720,7500	1,73%	1699,8300	1720,7500	1696,8100	11.694.535	65.774.557,14
30/4/2003	1691,5200	1,58%	1667,6600	1693,3700	1661,6500	42.537.808	356.538.047,53
29/4/2003	1665,2800	0,09%	1676,5600	1681,6300	1655,7400	10.070.913	65.292.437,19
24/4/2003	1663,7700	-0,58%	1669,2100	1673,8800	1661,5500	7.813.881	45.850.430,71
23/4/2003	1673,5000	1,97%	1649,3900	1674,5500	1649,3900	12.525.570	56.535.392,49
22/4/2003	1641,0900	0,49%	1630,1900	1642,9200	1624,9600	8.739.673	41.593.378,64
17/4/2003	1633,0600	0,65%	1619,7200	1635,8600	1607,1300	12.467.060	62.559.804,42
16/4/2003	1622,5400	-0,40%	1631,5800	1637,8700	1615,9800	12.925.840	50.338.797,42
15/4/2003	1629,0400	0,31%	1639,5600	1646,9000	1623,9200	18.667.532	72.940.195,30
14/4/2003	1624,0500	1,26%	1605,2900	1625,3700	1602,3100	16.692.744	72.248.074,63
11/4/2003	1603,7900	1,26%	1587,9000	1603,7900	1579,5700	10.244.113	49.654.883,59
10/4/2003	1583,7800	0,26%	1584,0500	1589,2500	1580,0500	12.055.642	59.617.620,63
09/4/2003	1579,6200	0,84%	1566,3200	1583,1000	1563,5700	10.019.696	45.151.413,26
08/4/2003	1566,5100	-0,81%	1571,5400	1574,7400	1555,3100	11.568.633	56.190.134,93
07/4/2003	1579,3000	2,48%	1571,8000	1594,3300	1571,8000	13.714.620	58.898.895,14
04/4/2003	1541,1200	1,52%	1518,0200	1544,3400	1514,7600	9.551.773	50.246.703,00
03/4/2003	1518,0200	0,71%	1514,6700	1518,0200	1501,1800	9.551.773	,00
02/4/2003	1507,3900	2,22%	1485,3400	1507,3900	1485,3400	16.869.169	76.221.546,93
01/4/2003	1474,6500	0,50%	1474,5100	1480,5200	1466,6300	8.103.750	32.950.830,81
31/3/2003	1467,3000	-3,34%	1496,1300	1496,1300	1462,1900	9.714.700	53.114.744,14
28/3/2003	1517,9400	-1,39%	1544,0100	1544,2900	1514,2800	9.945.026	57.896.125,22
27/3/2003	1539,4000	-0,80%	1550,8300	1555,0500	1535,8500	8.064.858	34.245.456,25
26/3/2003	1551,8000	0,17%	1552,7100	1560,3500	1545,4100	30.099.556	183.033.624,20
24/3/2003	1549,2100	-1,35%	1548,1600	1549,2200	1533,8000	6.494.162	26.103.040,03
21/3/2003	1570,3900	2,05%	1543,8400	1571,6700	1543,8400	10.619.147	54.472.928,28
20/3/2003	1538,8900	-0,29%	1542,8000	1552,3100	1535,5300	6.365.846	27.078.801,51
19/3/2003	1543,2900	0,33%	1534,8100	1549,9700	1522,8400	10.687.281	40.047.564,78
18/3/2003	1538,1500	3,34%	1512,6400	1547,4800	1512,6400	11.477.325	53.019.936,43
17/3/2003	1488,4900	-1,68%	1493,6600	1493,6600	1472,5300	5.681.043	32.248.555,09
14/3/2003	1513,8800	0,49%	1517,6800	1533,1300	1510,8000	8.821.128	44.897.351,68
13/3/2003	1506,4300	1,93%	1477,5100	1508,0200	1477,5100	8.975.701	48.488.902,85
12/3/2003	1477,9100	-1,60%	1496,9900	1501,4900	1466,9500	7.074.014	34.014.379,52
11/3/2003	1501,9000	-2,52%	1526,1800	1526,5500	1494,2000	10.130.059	60.284.276,12
07/3/2003	1540,7400	-1,72%	1555,0700	1557,7800	1536,4300	6.028.718	31.081.044,61
06/3/2003	1567,6300	0,20%	1562,3800	1571,9600	1560,9600	13.405.660	41.644.211,00
05/3/2003	1564,4900	-0,35%	1569,3000	1578,3500	1560,8300	7.921.979	44.591.686,03
04/3/2003	1570,0300	-2,60%	1617,3900	1617,3900	1568,3500	10.268.141	54.129.078,80
03/3/2003	1611,9700	-0,13%	1607,7700	1620,9600	1602,7700	10.297.171	55.907.300,50
28/2/2003	1614,0600	0,03%	1617,6000	1618,0600	1594,5200	9.848.814	63.064.748,96
27/2/2003	1613,5800	-0,23%	1615,3900	1616,5600	1603,6900	10.722.881	71.203.670,50
26/2/2003	1617,3700	-0,37%	1624,9900	1628,2300	1604,1300	7.654.909	40.221.042,88
25/2/2003	1623,3400	-2,42%	1668,5700	1668,5700	1619,6700	13.177.862	75.075.687,22
24/2/2003	1663,5200	-1,01%	1676,7600	1677,3000	1661,0400	6.337.682	38.951.751,32
21/2/2003	1680,4600	-0,74%	1691,1700	1692,3000	1679,0400	6.442.946	36.706.654,58
20/2/2003	1692,9700	-0,03%	1691,7400	1697,0900	1687,3000	9.395.566	41.486.991,25
19/2/2003	1693,4400	-0,02%	1698,6000	1700,4300	1689,6300	7.709.596	45.543.418,15
18/2/2003	1693,7800	0,48%	1679,6000	1694,9200	1679,6000	6.123.158	37.372.688,84
17/2/2003	1685,7600	0,38%	1683,4100	1690,2100	1681,3300	4.282.140	21.170.689,59
14/2/2003	1679,4300	0,20%	1673,8800	1685,0300	1673,8800	6.714.892	40.394.400,96
13/2/2003	1676,0500	-0,08%	1673,8100	1682,0000	1672,4300	5.445.642	32.392.063,61
12/2/2003	1677,3200	-0,68%	1688,8500	1688,8800	1673,1100	5.263.476	29.727.860,06
11/2/2003	1688,7600	0,97%	1667,4200	1690,9100	1667,4200	5.870.678	27.963.120,52
10/2/2003	1672,5800	-0,10%	1668,6700	1676,0000	1663,7000	4.533.059	22.601.610,56
07/2/2003	1674,2000	1,28%	1650,3600	1674,2000	1648,2800	7.528.373	40.087.885,52
06/2/2003	1653,0500	-0,26%	1648,0500	1661,4600	1647,9400	6.921.197	34.486.693,67
05/2/2003	1657,4300	-0,59%	1657,5300	1658,6700	1644,4800	9.606.258	48.888.002,73
04/2/2003	1667,1900	-0,62%	1671,8600	1676,9900	1662,4900	8.736.562	45.421.671,24
03/2/2003	1677,5200	-0,36%	1680,7400	1684,1000	1667,7000	6.825.703	38.120.345,65
31/1/2003	1683,5900	0,75%	1666,1400	1683,7700	1661,2600	8.761.434	52.670.749,08
30/1/2003	1671,1300	0,33%	1665,8300	1681,6600	1665,8300	6.154.019	36.026.101,30
29/1/2003	1665,6600	-0,26%	1658,0100	1666,5800	1646,8300	7.037.471	46.673.916,59
28/1/2003	1669,9700	-1,31%	1694,6000	1698,7300	1666,7400	7.329.139	46.188.428,61
27/1/2003	1692,2000	-1,67%	1703,4800	1703,4900	1681,4700	6.964.265	47.385.396,70
24/1/2003	1720,9900	1,41%	1695,9000	1722,4800	1694,6700	10.236.989	74.277.110,51
23/1/2003	1697,0600	1,64%	1672,4600	1697,8600	1671,0400	9.262.078	63.906.705,69
22/1/2003	1669,6900	-0,15%	1658,4600	1670,9000	1649,3000	7.726.092	46.541.976,83
21/1/2003	1672,1400	0,27%	1684,0500	1685,3600	1668,4200	7.843.356	56.153.074,87
20/1/2003	1667,6700	-1,30%	1683,4400	1683,4400	1658,9400	6.251.253	39.762.356,33
17/1/2003	1689,5900	-2,15%	1718,8900	1719,0000	1686,7100	7.692.710	51.659.116,37
16/1/2003	1726,7600	0,35%	1715,9200	1726,7600	1709,3900	8.262.291	55.919.487,31
15/1/2003	1720,7900	0,28%	1717,1800	1728,0100	1711,9000	9.263.370	63.767.964,77
14/1/2003	1715,9100	0,73%	1708,7100	1717,8600	1707,3600	8.293.007	54.102.850,95
13/1/2003	1703,5000	-0,02%	1722,2000	1724,7600	1688,1800	7.246.812	48.485.394,78
10/1/2003	1703,7900	-1,05%	1722,2600	1738,0500	1699,5700	8.908.796	57.673.134,04
09/1/2003	1721,9400	-0,25%	1724,2200	1737,2500	1704,1200	10.741.968	62.802.397,55
08/1/2003	1726,3300	-2,42%	1760,6200	1761,5600	1719,1900	7.606.591	43.333.608,32
07/1/2003	1769,1800	-0,39%	1777,8300	1779,9000	1757,7300	7.321.719	46.418.286,87
03/1/2003	1776,1600	-0,05%	1781,4500	1787,2300	1769,7700	5.437.849	29.290.786,55
02/1/2003	1777,0900	1,64%	1750,9200	1781,7300	1748,0300	5.067.236	21.185.080,67
31/12/2002	1748,4200	0,00%	1744,7300	1751,7600	1741,1200	4.755.664	21.129.713,04
30/12/2002	1748,4100	-0,81%	1753,7900	1755,5700	1743,4800	6.333.208	32.351.469,11
27/12/2002	1762,6900	-0,14%	1767,0600	1779,2000	1749,6700	4.553.345	25.372.391,07
24/12/2002	1765,1600	-0,15%	1763,1800	1782,2000	1760,9800	8.729.116	31.558.395,34
23/12/2002	1767,8800	-1,33%	1787,8800	1789,7900	1764,7300	6.590.332	38.562.394,22
20/12/2002	1791,7000	-0,49%	1806,8900	1808,8800	1789,0300	8.162.340	59.236.622,64
19/12/2002	1800,4600	-1,25%	1820,5700	1833,4500	1796,8900	11.874.679	82.770.927,11
18/12/2002	1823,2100	-0,15%	1820,0000	1823,2100	1808,7300	10.646.434	68.625.898,60
17/12/2002	1825,8900	0,47%	1818,1600	1825,8900	1813,0600	9.896.194	70.538.320,96
16/12/2002	1817,3500	-0,17%	1819,7700	1827,0400	1811,4500	8.062.530	40.023.300,81
13/12/2002	1820,4100	-0,42%	1826,2600	1826,4600	1812,3700	7.915.688	57.259.000,78
12/12/2002	1828,0900	-0,19%	1832,9600	1833,7500	1807,1000	19.603.118	160.036.683,63
11/12/2002	1831,6300	0,89%	1817,2600	1836,5300	1817,2600	32.866.520	353.916.866,13
10/12/2002	1815,5200	0,68%	1802,7000	1815,5200	1790,1700	8.948.922	57.413.949,70
09/12/2002	1803,1800	-0,56%	1811,4100	1824,9300	1789,8400	6.592.922	42.253.754,96
06/12/2002	1813,3200	-1,70%	1838,0700	1838,4600	1807,7800	7.842.732	41.328.805,44
05/12/2002	1844,7500	-0,78%	1859,2700	1866,1500	1841,0400	7.649.398	47.461.969,55
04/12/2002	1859,2400	-0,45%	1861,5600	1863,7500	1854,3500	8.682.330	59.084.684,56
03/12/2002	1867,5900	-1,33%	1884,9900	1885,2600	1864,2100	12.582.631	105.387.879,88
02/12/2002	1892,7800	1,07%	1872,4300	1893,4300	1864,8200	9.079.054	53.056.429,06
29/11/2002	1872,8300	-0,40%	1878,9900	1881,1000	1867,6700	70.825.616	407.809.609,71
28/11/2002	1880,3100	0,59%	1871,4500	1891,3700	1871,4500	11.571.305	74.826.506,03
27/11/2002	1869,2200	0,13%	1859,1200	1869,4700	1849,8000	6.698.505	40.594.691,06
26/11/2002	1866,7800	-0,32%	1864,9000	1883,6500	1864,0000	7.813.578	40.535.114,44
25/11/2002	1872,7700	0,75%	1862,8300	1874,5600	1855,4300	7.646.197	39.622.684,87
22/11/2002	1858,9000	-0,09%	1866,6500	1880,0100	1854,0800	9.602.028	66.382.196,55
21/11/2002	1860,4900	2,16%	1826,5700	1860,4900	1826,5700	12.615.504	85.022.541,96
20/11/2002	1821,1600	0,27%	1820,2900	1827,2000	1805,8700	7.192.150	46.830.183,45
19/11/2002	1816,2000	-0,08%	1811,2600	1816,8800	1799,1300	6.896.785	46.449.336,80
18/11/2002	1817,6700	-0,70%	1831,5100	1845,7300	1815,1900	9.045.274	56.311.277,99
15/11/2002	1830,5400	0,00%	1826,1800	1832,4400	1815,9400	9.720.461	62.572.629,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΚΥΡΙΟ	2,2100	6,76 %	0,1400	39.637
ΔΡΟΜΕ	0,3670	6,69 %	0,0230	11.378
EIS	1,6700	6,64 %	0,1040	123.939
ΦΛΕΞΟ	8,1500	5,84 %	0,4500	3.193
ΕΚΤΕΡ	2,9300	3,17 %	0,0900	51.483
MTLN	41,9600	3,10 %	1,2600	357.575
ΙΝΤΕΤ	1,3550	2,65 %	0,0350	3.820
ΓΕΚΤΕΡΝΑ	23,9800	2,48 %	0,5800	141.476
CREDIA	1,4520	2,40 %	0,0340	315.495

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΣΤΙΧΑ	1,4400	-9,43 %	-0,1500	500
ΜΟΥΖΚ	0,5600	-6,67 %	-0,0400	2.000
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	182
ΧΑΙΔΕ	0,7250	-3,97 %	-0,0300	48
ΜΑΘΙΟ	0,8550	-3,93 %	-0,0350	4.808
ΣΑΡΑΝ	1,3000	-3,70 %	-0,0500	1.498
ΕΛΤΟΝ	1,8600	-3,63 %	-0,0700	89.727
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΒΙΟΚΑ	1,7200	-3,10 %	-0,0550	77.097

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5370	0,48 %	0,0170	20.891.190
ΕΤΕ	12,7250	0,91 %	0,1150	15.979.734
MTLN	41,9600	3,10 %	1,2600	14.871.496
ΔΕΗ	16,9400	1,44 %	0,2400	13.756.469
ΠΕΙΡ	6,7520	1,38 %	0,0920	13.001.917
ΕΥΡΩΒ	3,3470	0,81 %	0,0270	12.879.998
ΙΝΛΟΤ	1,0720	0,19 %	0,0020	10.680.460
ΟΠΑΠ	17,1000	0,00 %	0,0000	8.784.835
ΜΟΗ	28,5000	2,15 %	0,6000	7.403.070
ΟΤΕ	16,7100	-0,18 %	-0,0300	7.050.616

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0720	0,19 %	9.949.626	10,68εκ.
ΑΛΦΑ	3,5370	0,48 %	5.927.137	20,89εκ.
ΕΥΡΩΒ	3,3470	0,81 %	3.860.607	12,88εκ.
ΠΕΙΡ	6,7520	1,38 %	1.932.515	13,00εκ.
ΕΤΕ	12,7250	0,91 %	1.259.567	15,98εκ.
ΔΕΗ	16,9400	1,44 %	814.325	13,76εκ.
BOCHGR	8,0600	1,51 %	607.859	4,89εκ.
ΦΒΜΕΖΖ	0,0642	-0,31 %	568.904	36.649
ΕΛΠΕ	8,2700	2,22 %	528.339	4,34εκ.
ΟΠΑΠ	17,1000	0,00 %	516.136	8,78εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6700	6,64 %	123.939	0,81 %
ΙΝΛΟΤ	1,0720	0,19 %	9.949.626	0,53 %
ΚΥΡΙΟ	2,2100	6,76 %	39.637	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.073	0,36 %
ΕΛΤΟΝ	1,8600	-3,63 %	89.727	0,34 %
ΒΙΟΚΑ	1,7200	-3,10 %	77.097	0,32 %
ΑΛΦΑ	3,5370	0,48 %	5.927.137	0,26 %
MTLN	41,9600	3,10 %	357.575	0,25 %
ΙΝΤΕΚ	5,8800	0,00 %	134.731	0,24 %
ΜΟΗ	28,5000	2,15 %	262.170	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3670	6,69 %	11.378	9,30 %
EIS	1,6700	6,64 %	123.939	9,20 %
ΚΥΡΙΟ	2,2100	6,76 %	39.637	8,70 %
ΙΝΤΕΤ	1,3550	2,65 %	3.820	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.073	8,33 %
ΜΑΘΙΟ	0,8550	-3,93 %	4.808	7,87 %
ΦΛΕΞΟ	8,1500	5,84 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	182	6,40 %
ΝΤΟΤΣΟΦΤ	27,0000	0,75 %	825	5,97 %
ΝΤΟΠΛΕΡ	0,8500	-2,30 %	8.530	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%