Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.019,26

-13,97 (-0,69%)

Άνοιγμα 2.033,22
Υψηλό 2.036,52
Χαμηλό 2.009,36

Όγκος 44.567.138
Τζίρος 254.191.259 €
Πράξεις 54.833

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,14%	1826,1800	1832,4400	1815,9400	9.720.461	62.572.629,42
14/11/2002	1809,9400	0,50%	1803,8300	1814,3100	1803,8300	7.447.525	41.536.824,60
13/11/2002	1800,9800	-1,49%	1825,0600	1825,6900	1796,4100	7.126.500	44.769.473,17
12/11/2002	1828,2300	-0,21%	1833,2600	1842,3300	1823,8700	6.555.246	37.436.105,20
11/11/2002	1832,1300	-0,23%	1833,9000	1837,4200	1822,5100	5.949.293	31.704.576,38
08/11/2002	1836,3200	0,39%	1821,8100	1836,5100	1814,0900	6.608.695	43.174.987,31
07/11/2002	1829,1000	-1,05%	1854,4200	1862,2200	1823,1700	8.780.175	40.587.736,13
06/11/2002	1848,5600	0,78%	1835,5400	1864,8500	1835,5400	8.050.680	49.135.048,34
05/11/2002	1834,2400	0,00%	1841,4200	1844,0400	1827,6200	7.997.769	48.444.626,84
04/11/2002	1834,1900	3,29%	1785,6300	1835,6800	1785,6300	10.764.694	63.651.761,84
01/11/2002	1775,8100	-0,53%	1785,1200	1788,3900	1770,3000	6.340.027	37.374.179,17
31/10/2002	1785,2800	0,16%	1792,0800	1795,3300	1779,7000	7.826.835	49.895.206,93
30/10/2002	1782,4000	0,49%	1772,8400	1783,8300	1760,0300	5.294.982	29.243.465,72
29/10/2002	1773,6900	0,70%	1769,4000	1773,6900	1757,0100	4.980.235	31.005.469,51
25/10/2002	1761,2900	-0,90%	1778,1600	1782,2600	1757,5500	5.128.326	29.169.411,94
24/10/2002	1777,2700	0,21%	1773,3300	1785,7000	1763,0600	4.928.468	23.490.026,86
23/10/2002	1773,5600	-1,40%	1804,7800	1804,7800	1765,0900	5.790.626	34.894.113,09
22/10/2002	1798,7100	-1,14%	1823,5400	1825,6800	1796,1400	6.847.126	42.107.927,85
21/10/2002	1819,5400	-0,01%	1810,9600	1820,7000	1805,8000	3.530.299	18.464.119,34
18/10/2002	1819,6600	-0,38%	1836,9400	1838,1400	1814,2500	6.312.923	46.637.327,55
17/10/2002	1826,6900	1,41%	1812,6400	1835,4300	1806,0500	6.926.500	41.403.346,52
16/10/2002	1801,3700	-1,50%	1827,9500	1850,9100	1795,9200	8.053.973	48.807.263,26
15/10/2002	1828,8700	1,27%	1822,3300	1847,5600	1822,3300	10.597.464	53.697.239,27
14/10/2002	1805,9700	-0,06%	1814,0300	1822,7900	1781,1300	8.120.054	38.054.320,87
11/10/2002	1807,0900	4,10%	1766,3200	1807,3800	1761,7000	11.358.821	57.057.037,58
10/10/2002	1735,8700	0,51%	1727,3900	1735,8700	1716,5500	7.544.357	36.040.913,11
09/10/2002	1727,0900	-0,57%	1729,9100	1737,4900	1704,7100	10.162.355	46.058.211,16
08/10/2002	1737,0400	-0,47%	1749,7900	1765,5900	1729,8900	6.350.740	32.236.801,37
07/10/2002	1745,2600	-2,63%	1780,6900	1780,6900	1740,3000	5.981.930	33.931.739,02
04/10/2002	1792,4500	1,17%	1773,3000	1793,1800	1748,9800	7.590.514	36.440.380,14
03/10/2002	1771,7800	-2,38%	1818,7600	1818,7600	1764,5400	8.023.828	40.740.276,42
02/10/2002	1815,0300	-0,98%	1855,5800	1866,3000	1810,2200	8.297.857	42.053.047,20
01/10/2002	1832,9700	-0,25%	1818,3300	1838,4300	1812,6200	6.770.657	39.239.488,95
30/9/2002	1837,5200	-2,41%	1856,2700	1856,2700	1800,8700	10.666.569	64.972.412,07
27/9/2002	1882,9300	0,18%	1886,9900	1896,5300	1870,2000	10.086.439	59.763.087,60
26/9/2002	1879,5000	2,36%	1844,7000	1881,0200	1844,7000	9.629.658	54.699.220,03
25/9/2002	1836,2200	0,97%	1807,6900	1852,8100	1806,2200	9.727.952	56.950.868,40
24/9/2002	1818,5800	-1,91%	1851,0900	1852,0500	1807,1200	10.083.664	57.562.984,29
23/9/2002	1853,9800	-1,73%	1895,4600	1907,4500	1844,3400	5.302.894	35.182.641,72
20/9/2002	1886,6700	0,96%	1865,3000	1886,6700	1847,9000	7.993.798	60.430.124,33
19/9/2002	1868,7400	-1,57%	1883,5900	1900,2000	1856,2000	9.358.858	69.324.924,50
18/9/2002	1898,4900	-1,79%	1922,6000	1922,6000	1882,3900	9.313.924	57.143.570,50
17/9/2002	1933,1800	-0,39%	1959,7000	1967,5400	1926,9200	6.681.475	46.606.538,23
16/9/2002	1940,7200	0,00%	1955,5000	1968,4100	1935,2100	8.649.648	53.434.547,86

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%