Συνεχης ενημερωση

ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

1,9400 €

0,0300 (1,57%)

Άνοιγμα 1,8900
Υψηλό 1,9400
Χαμηλό 1,8900

Όγκος 4.657
Τζίρος 8.909 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/12/2003	0,8970	2,05%	0,8700	0,8970	0,8610	12.091	10.661,50
02/12/2003	0,8790	1,03%	0,8880	0,8880	0,8610	18.621	16.224,20
01/12/2003	0,8700	2,11%	0,8520	0,8970	0,8520	13.149	11.529,30
28/11/2003	0,8520	-3,07%	0,8790	0,8790	0,8520	19.757	16.970,90
27/11/2003	0,8790	3,17%	0,8610	0,8970	0,8430	24.600	21.435,00
26/11/2003	0,8520	-3,07%	0,8790	0,8790	0,8430	16.249	13.999,60
25/11/2003	0,8790	1,03%	0,8790	0,8790	0,8610	13.789	12.048,30
24/11/2003	0,8700	1,05%	0,8610	0,8880	0,8610	27.865	24.271,60
21/11/2003	0,8610	-2,05%	0,8610	0,8970	0,8610	13.988	12.271,00
20/11/2003	0,8790	-2,98%	0,9250	0,9250	0,8700	16.260	14.604,40
19/11/2003	0,9060	-2,05%	0,9060	0,9060	0,8790	13.348	11.932,50
18/11/2003	0,9250	2,10%	0,9250	0,9430	0,9060	9.741	8.914,30
17/11/2003	0,9060	-3,00%	0,9340	0,9340	0,8970	19.878	18.025,90
14/11/2003	0,9340	-0,95%	0,9430	0,9430	0,9160	6.244	5.797,70
13/11/2003	0,9430	0,96%	0,9520	0,9790	0,9160	31.693	29.705,70
12/11/2003	0,9340	0,97%	0,9430	0,9430	0,9060	19.470	17.942,20
11/11/2003	0,9250	-2,84%	0,9340	0,9520	0,9160	30.534	28.433,70
10/11/2003	0,9520	-2,76%	0,9610	0,9880	0,9430	6.111	5.831,10
07/11/2003	0,9790	0,00%	0,9880	1,0300	0,9790	50.710	50.737,20
06/11/2003	0,9790	2,84%	0,9610	1,0200	0,9520	38.631	38.009,50
05/11/2003	0,9520	0,00%	0,9340	0,9610	0,9340	11.947	11.308,40
04/11/2003	0,9520	1,93%	0,9520	0,9970	0,9430	128.316	124.492,60
03/11/2003	0,9340	6,26%	0,8970	0,9430	0,8970	25.971	23.777,84
31/10/2003	0,8790	1,03%	0,8880	0,8970	0,8790	22.084	19.465,00
30/10/2003	0,8700	2,11%	0,8340	0,8790	0,8340	7.116	6.058,40
29/10/2003	0,8520	-1,05%	0,8790	0,8880	0,8520	17.066	14.778,50
27/10/2003	0,8610	0,00%	0,8790	0,8970	0,8610	34.892	30.694,20
24/10/2003	0,8610	0,00%	0,8610	0,8790	0,8340	33.281	28.456,70
23/10/2003	0,8610	-6,00%	0,8700	0,8880	0,8520	51.725	44.803,20
22/10/2003	0,9160	-0,97%	0,9430	0,9520	0,9060	31.527	29.469,40
21/10/2003	0,9250	4,17%	0,8880	0,9250	0,8880	11.848	10.717,30
20/10/2003	0,8880	0,00%	0,8880	0,9250	0,8880	12.123	10.931,70
17/10/2003	0,8880	1,02%	0,8970	0,8970	0,8700	21.401	18.951,90
16/10/2003	0,8790	-1,01%	0,8880	0,9160	0,8700	9.664	8.617,70
15/10/2003	0,8880	-1,99%	0,8880	0,9160	0,8880	9.906	8.895,40
14/10/2003	0,9060	0,00%	0,9060	0,9340	0,8970	7.335	6.676,00
13/10/2003	0,9060	0,00%	0,9160	0,9340	0,9060	11.031	10.157,70
10/10/2003	0,9060	-2,05%	0,9520	0,9520	0,9060	8.527	7.965,60
09/10/2003	0,9250	-0,96%	0,9430	0,9520	0,9250	15.609	14.646,60
08/10/2003	0,9340	3,09%	0,9250	0,9520	0,9250	19.393	18.166,60
07/10/2003	0,9060	-1,09%	0,8880	0,9250	0,8880	34.318	31.276,50
06/10/2003	0,9160	6,39%	0,8790	0,9160	0,8610	41.698	37.093,90
03/10/2003	0,8610	5,51%	0,8340	0,8880	0,8250	33.138	28.611,90
02/10/2003	0,8160	3,42%	0,8070	0,8430	0,8070	19.790	16.364,00
01/10/2003	0,7890	-3,31%	0,8160	0,8160	0,7890	23.144	18.664,00
30/9/2003	0,8160	1,12%	0,8070	0,8250	0,7890	30.258	24.490,70
29/9/2003	0,8070	-4,27%	0,8160	0,8430	0,8070	27.136	22.126,90
26/9/2003	0,8430	-5,07%	0,8700	0,8790	0,8340	34.505	29.388,30
25/9/2003	0,8880	-1,00%	0,8880	0,8880	0,8790	5.715	5.044,60
24/9/2003	0,8970	0,00%	0,9340	0,9340	0,8970	12.841	11.676,80
23/9/2003	0,8970	0,00%	0,8970	0,9160	0,8970	11.880	10.774,20
22/9/2003	0,8970	-3,96%	0,9250	0,9430	0,8880	16.150	14.741,70
19/9/2003	0,9340	3,09%	0,9060	0,9610	0,9060	17.044	15.922,00
18/9/2003	0,9060	-3,00%	0,9520	0,9520	0,9060	10.668	9.820,40
17/9/2003	0,9340	1,97%	0,9250	0,9520	0,9060	39.889	36.820,10
16/9/2003	0,9160	-1,93%	0,9160	0,9520	0,9060	43.198	39.904,20
15/9/2003	0,9340	-3,71%	0,9520	0,9700	0,9250	12.841	11.992,60
12/9/2003	0,9700	-2,71%	1,0200	1,0200	0,9700	17.506	17.447,20
11/9/2003	0,9970	0,00%	1,0100	1,0300	0,9790	54.517	55.275,40
10/9/2003	0,9970	4,73%	0,9340	0,9970	0,9060	76.601	71.296,50
09/9/2003	0,9520	-2,76%	0,9610	0,9970	0,9520	32.134	31.281,10
08/9/2003	0,9790	-5,87%	1,0500	1,0500	0,9700	36.117	36.387,00
05/9/2003	1,0400	6,23%	1,0200	1,0500	0,9880	38.885	39.585,40
04/9/2003	0,9790	-0,91%	0,9700	1,0200	0,9700	22.724	22.661,20
03/9/2003	0,9880	-2,18%	1,0600	1,0600	0,9700	47.115	47.703,80
02/9/2003	1,0100	-3,81%	1,0500	1,0800	0,9880	64.219	65.027,95
01/9/2003	1,0500	-6,25%	1,1100	1,1700	1,0400	61.191	66.893,70
29/8/2003	1,1200	-2,61%	1,1300	1,1500	1,1100	27.379	30.881,60
28/8/2003	1,1500	-1,71%	1,1800	1,2000	1,1500	21.897	25.605,10
27/8/2003	1,1700	0,86%	1,1600	1,1800	1,1400	27.314	31.743,50
26/8/2003	1,1600	-1,69%	1,1800	1,1800	1,1500	39.426	46.125,80
25/8/2003	1,1800	-1,67%	1,2100	1,2100	1,1700	37.925	45.111,00
22/8/2003	1,2000	0,84%	1,1900	1,2100	1,1800	65.084	77.711,70
21/8/2003	1,1900	1,71%	1,1700	1,2100	1,1700	77.384	91.616,30
20/8/2003	1,1700	0,86%	1,1200	1,1800	1,1200	56.690	66.086,60
19/8/2003	1,1600	-2,52%	1,2100	1,2200	1,1500	105.679	125.136,30
18/8/2003	1,1900	6,25%	1,1600	1,2000	1,1300	57.483	67.267,60
14/8/2003	1,1200	0,90%	1,0900	1,1600	1,0900	27.667	30.769,70
13/8/2003	1,1100	0,00%	1,0900	1,1300	1,0900	30.203	30.858,90
12/8/2003	1,1100	-0,89%	1,1200	1,1300	1,0900	47.809	47.523,40
11/8/2003	1,1200	-2,61%	1,1600	1,1900	1,1200	31.693	36.388,50
08/8/2003	1,1500	-0,86%	1,1400	1,1800	1,1400	66.496	77.344,70
07/8/2003	1,1600	-4,13%	1,2000	1,2100	1,1400	108.977	127.586,90
06/8/2003	1,2100	-2,42%	1,1900	1,2300	1,1900	63.397	77.137,50
05/8/2003	1,2400	1,64%	1,2500	1,2800	1,2100	60.782	75.867,90
04/8/2003	1,2200	0,00%	1,2200	1,2600	1,2100	61.455	76.321,10
01/8/2003	1,2200	0,83%	1,2300	1,2500	1,2200	70.954	87.716,30
31/7/2003	1,2100	4,31%	1,1800	1,2300	1,1500	113.776	136.814,50
30/7/2003	1,1600	2,65%	1,1700	1,2000	1,1500	70.016	82.009,90
29/7/2003	1,1300	0,00%	1,1200	1,1600	1,1200	41.842	47.868,20
28/7/2003	1,1300	-0,88%	1,1800	1,1800	1,1200	46.442	52.892,50
25/7/2003	1,1400	-2,56%	1,1800	1,1800	1,1300	61.345	70.125,80
24/7/2003	1,1700	0,00%	1,1600	1,2000	1,1500	78.608	91.979,80
23/7/2003	1,1700	-1,68%	1,2100	1,2400	1,1600	120.284	145.310,00
22/7/2003	1,1900	0,00%	1,1600	1,2100	1,1500	34.263	40.720,70
21/7/2003	1,1900	-1,65%	1,2200	1,2600	1,1700	85.724	104.486,20
18/7/2003	1,2100	0,83%	1,2300	1,2700	1,2000	110.775	136.619,90
17/7/2003	1,2000	4,35%	1,1300	1,2600	1,1000	4.699.024	4.705.774,80
16/7/2003	1,1500	1,77%	1,1600	1,1700	1,1100	96.468	110.077,50
15/7/2003	1,1300	3,67%	1,0700	1,1700	1,0700	158.850	179.503,30
14/7/2003	1,0900	6,86%	1,0300	1,1100	1,0300	116.081	124.790,60
11/7/2003	1,0200	-1,92%	1,0400	1,0500	1,0200	37.407	38.494,20
10/7/2003	1,0400	2,97%	1,0200	1,0800	1,0200	62.183	65.515,60
09/7/2003	1,0100	3,17%	0,9610	1,0200	0,9520	47.170	46.704,80
08/7/2003	0,9790	-4,02%	1,0400	1,0600	0,9700	76.303	78.103,30
07/7/2003	1,0200	6,14%	0,9790	1,0300	0,9790	36.403	36.702,30
04/7/2003	0,9610	0,00%	0,9430	1,0200	0,9340	41.599	40.731,60
03/7/2003	0,9610	-1,84%	0,9790	1,0200	0,9610	32.498	31.838,60
02/7/2003	0,9790	5,84%	0,9520	0,9790	0,9250	30.116	29.039,20
01/7/2003	0,9250	3,12%	0,8880	0,9250	0,8790	14.396	13.140,00
30/6/2003	0,8970	-3,03%	0,9250	0,9340	0,8970	38.477	35.200,70
27/6/2003	0,9250	-3,75%	0,9700	0,9700	0,9250	38.665	36.526,00
26/6/2003	0,9610	-1,84%	0,9880	0,9970	0,9430	54.748	53.297,90
25/6/2003	0,9790	-1,81%	0,9970	1,0200	0,9700	38.256	38.303,90
24/6/2003	0,9970	0,91%	0,9880	0,9970	0,9610	35.233	34.731,20
23/6/2003	0,9880	-3,14%	0,9880	1,0200	0,9880	27.644	27.694,40
20/6/2003	1,0200	-2,86%	1,0500	1,0500	0,9970	86.882	89.153,10
19/6/2003	1,0500	-5,41%	1,1300	1,1400	1,0300	64.356	69.412,40
18/6/2003	1,1100	1,83%	1,0700	1,1400	1,0700	98.630	110.032,30
17/6/2003	1,0900	5,83%	1,0700	1,1200	1,0400	160.261	173.939,20
13/6/2003	1,0300	6,19%	0,9880	1,0700	0,9340	222.555	228.559,80
12/6/2003	0,9700	4,86%	0,9430	0,9700	0,9430	53.060	50.841,00
11/6/2003	0,9250	-0,96%	0,9430	0,9610	0,9250	58.719	55.320,40
10/6/2003	0,9340	0,97%	0,9340	0,9610	0,9160	58.476	54.697,80
09/6/2003	0,9250	0,98%	0,9160	0,9700	0,9060	80.031	75.256,50
06/6/2003	0,9160	4,21%	0,8700	0,9160	0,8700	39.547	35.661,10
05/6/2003	0,8790	-2,98%	0,9060	0,9250	0,8700	46.408	41.897,80
04/6/2003	0,9060	5,23%	0,8790	0,9060	0,8700	60.341	53.631,10
03/6/2003	0,8610	-3,04%	0,8700	0,8970	0,8610	31.549	27.827,50
02/6/2003	0,8880	4,23%	0,8430	0,8880	0,8430	50.215	43.518,60
30/5/2003	0,8520	1,07%	0,8430	0,8520	0,8250	23.783	19.826,40
29/5/2003	0,8430	-2,09%	0,8610	0,8700	0,8430	13.326	11.379,40
28/5/2003	0,8610	5,51%	0,8430	0,8610	0,8340	25.791	21.930,90
27/5/2003	0,8160	-2,16%	0,8160	0,8250	0,7980	30.258	24.650,80
26/5/2003	0,8340	-2,11%	0,8520	0,8610	0,8160	40.881	34.672,20
23/5/2003	0,8520	-1,05%	0,8970	0,8970	0,8520	25.317	21.668,80
22/5/2003	0,8610	-3,04%	0,8880	0,8880	0,8610	27.391	23.959,00
21/5/2003	0,8880	-3,06%	0,9340	0,9340	0,8790	45.394	40.791,90
20/5/2003	0,9160	-1,93%	0,9060	0,9340	0,8970	34.185	31.261,30
19/5/2003	0,9340	0,97%	0,9060	0,9520	0,8970	54.594	,00
16/5/2003	0,9250	6,32%	0,8790	0,9520	0,8790	100.748	93.518,80
15/5/2003	0,8700	-2,03%	0,8970	0,9060	0,8700	31.571	27.892,60
14/5/2003	0,8880	1,02%	0,8880	0,9160	0,8700	47.511	42.416,50
13/5/2003	0,8790	2,09%	0,8700	0,8880	0,8610	24.302	21.210,40
12/5/2003	0,8610	1,06%	0,8430	0,8790	0,8430	19.856	17.086,50
09/5/2003	0,8520	-2,07%	0,8700	0,8880	0,8430	32.421	27.943,00
08/5/2003	0,8700	-5,02%	0,9060	0,9060	0,8610	35.543	31.661,40
07/5/2003	0,9160	1,10%	0,9250	0,9520	0,8970	69.629	64.826,20
06/5/2003	0,9060	-2,05%	0,9250	0,9430	0,8880	48.901	44.677,00
05/5/2003	0,9250	6,32%	0,8700	0,9700	0,8700	141.177	130.944,80
02/5/2003	0,8700	1,05%	0,8520	0,8880	0,8520	65.007	56.744,00
30/4/2003	0,8610	0,00%	0,8610	0,8790	0,8430	23.077	19.811,30
29/4/2003	0,8610	5,51%	0,8340	0,8610	0,8340	11.858	9.965,40
24/4/2003	0,8160	-5,23%	0,8520	0,8880	0,8160	42.029	35.880,20
23/4/2003	0,8610	3,24%	0,8970	0,8970	0,8520	132.805	115.777,00
22/4/2003	0,8340	4,51%	0,7610	0,8430	0,7610	24.908	20.547,80
17/4/2003	0,7980	-4,32%	0,7700	0,8430	0,7700	75.972	61.383,60
16/4/2003	0,8340	-7,02%	0,8970	0,8970	0,8070	126.031	107.129,40
15/4/2003	0,8970	0,00%	0,9340	0,9790	0,8880	263.746	246.421,70
14/4/2003	0,8970	5,28%	0,8520	0,9160	0,8520	164.001	147.079,40
11/4/2003	0,8520	4,41%	0,8250	0,8610	0,7980	115.243	96.466,00
10/4/2003	0,8160	0,00%	0,7700	0,8520	0,7700	105.393	87.275,80
09/4/2003	0,8160	9,83%	0,7340	0,8160	0,7340	144.509	113.074,10
08/4/2003	0,7430	3,77%	0,6980	0,7890	0,6980	100.207	74.258,30
07/4/2003	0,7160	3,92%	0,7340	0,7610	0,7160	59.922	43.867,80
04/4/2003	0,6890	-1,29%	0,6800	0,7160	0,6800	46.584	,00
03/4/2003	0,6980	1,31%	0,6980	0,6980	0,6800	11.935	,00
02/4/2003	0,6890	4,08%	0,6800	0,6980	0,6710	21.842	15.061,20
01/4/2003	0,6620	5,92%	0,6440	0,6620	0,6350	45.118	29.096,10
31/3/2003	0,6250	-5,59%	0,6440	0,6530	0,6250	45.173	28.810,40
28/3/2003	0,6620	-2,65%	0,6620	0,6710	0,6620	9.024	5.979,40
27/3/2003	0,6800	-2,58%	0,6890	0,6980	0,6710	10.259	7.006,00
26/3/2003	0,6980	4,02%	0,6710	0,7070	0,6710	27.590	19.145,70
24/3/2003	0,6710	-3,87%	0,6710	0,6710	0,6710	2.868	1.924,00
21/3/2003	0,6980	4,02%	0,6800	0,7160	0,6800	30.678	21.460,30
20/3/2003	0,6710	-1,32%	0,6620	0,6800	0,6620	6.751	4.513,80
19/3/2003	0,6800	-1,31%	0,6890	0,7070	0,6800	17.242	11.856,10
18/3/2003	0,6890	5,51%	0,6710	0,7070	0,6620	42.570	28.977,20
17/3/2003	0,6530	-1,36%	0,6530	0,6620	0,6350	37.009	23.952,00
14/3/2003	0,6620	0,00%	0,6800	0,6890	0,6620	15.907	10.657,60
13/3/2003	0,6620	2,80%	0,6620	0,6710	0,6440	15.598	10.230,40
12/3/2003	0,6440	-4,02%	0,6710	0,6710	0,6350	58.300	37.864,90
11/3/2003	0,6710	-1,32%	0,6710	0,6710	0,6440	37.848	25.046,00
07/3/2003	0,6800	0,00%	0,6620	0,6800	0,6620	62.083	41.644,40
06/3/2003	0,6800	2,72%	0,6800	0,6800	0,6710	9.299	2.061,80
05/3/2003	0,6620	0,00%	0,6620	0,6710	0,6620	15.698	10.429,90
04/3/2003	0,6620	-1,34%	0,6530	0,6710	0,6530	15.268	9.996,80
03/3/2003	0,6710	0,00%	0,6710	0,6800	0,6530	37.848	24.972,40
28/2/2003	0,6710	1,36%	0,6620	0,6710	0,6530	19.570	12.896,40
27/2/2003	0,6620	-1,34%	0,6620	0,6710	0,6530	41.885	27.544,80
26/2/2003	0,6710	2,76%	0,6530	0,6710	0,6530	25.692	17.065,50
25/2/2003	0,6530	-1,36%	0,6800	0,6890	0,6530	59.634	39.915,20
24/2/2003	0,6620	-1,34%	0,6620	0,6620	0,6530	14.506	9.567,20
21/2/2003	0,6710	-1,32%	0,6710	0,6800	0,6530	28.008	18.725,70
20/2/2003	0,6800	1,34%	0,6620	0,6800	0,6620	27.093	18.128,60
19/2/2003	0,6710	0,00%	0,6710	0,6800	0,6620	19.856	13.384,70
18/2/2003	0,6710	0,00%	0,6530	0,6800	0,6530	27.379	18.170,80
17/2/2003	0,6710	-1,32%	0,6620	0,6890	0,6620	13.072	8.800,90
14/2/2003	0,6800	1,34%	0,6710	0,6800	0,6710	8.075	5.417,00
13/2/2003	0,6710	-1,32%	0,6710	0,6800	0,6710	5.251	3.535,60
12/2/2003	0,6800	-1,31%	0,6710	0,6800	0,6710	4.081	2.748,00
11/2/2003	0,6890	2,68%	0,6800	0,6890	0,6710	13.105	8.973,00
10/2/2003	0,6710	0,00%	0,6710	0,6890	0,6530	13.833	9.283,90
07/2/2003	0,6710	2,76%	0,6440	0,7160	0,6440	40.782	27.427,40
06/2/2003	0,6530	1,40%	0,6440	0,6620	0,6250	35.796	22.958,10
05/2/2003	0,6440	-2,72%	0,6530	0,6620	0,6350	57.682	37.455,50
04/2/2003	0,6620	-1,34%	0,6620	0,6620	0,6530	15.069	9.920,00
03/2/2003	0,6710	0,00%	0,6710	0,6800	0,6620	21.709	14.501,40
31/1/2003	0,6710	1,36%	0,6530	0,6800	0,6530	14.815	9.858,60
30/1/2003	0,6620	0,00%	0,6710	0,6710	0,6530	22.128	14.677,80
29/1/2003	0,6620	0,00%	0,6710	0,6710	0,6440	22.161	14.537,80
28/1/2003	0,6620	-1,34%	0,6710	0,6710	0,6620	11.716	7.774,00
27/1/2003	0,6710	-2,61%	0,6620	0,6890	0,6620	11.274	7.624,10
24/1/2003	0,6890	0,00%	0,6800	0,6980	0,6800	10.094	7.001,90
23/1/2003	0,6890	2,68%	0,6710	0,6890	0,6620	15.377	10.468,30
22/1/2003	0,6710	-1,32%	0,6620	0,6800	0,6620	9.818	6.510,00
21/1/2003	0,6800	0,00%	0,6710	0,6890	0,6620	14.936	10.099,60
20/1/2003	0,6800	0,00%	0,6620	0,6800	0,6350	25.978	17.359,90
17/1/2003	0,6800	-2,58%	0,6890	0,6890	0,6710	19.558	13.292,50
16/1/2003	0,6980	0,00%	0,6980	0,7070	0,6800	12.774	8.878,40
15/1/2003	0,6980	0,00%	0,6890	0,7070	0,6890	8.582	5.993,40
14/1/2003	0,6980	1,31%	0,6890	0,6980	0,6800	9.376	6.489,20
13/1/2003	0,6890	1,32%	0,6800	0,6890	0,6620	19.779	13.459,80
10/1/2003	0,6800	-3,82%	0,7160	0,7160	0,6800	18.609	12.819,50
09/1/2003	0,7070	3,97%	0,6890	0,7070	0,6620	43.750	29.933,00
08/1/2003	0,6800	-6,21%	0,6980	0,7160	0,6440	45.261	31.141,30
07/1/2003	0,7250	0,00%	0,7340	0,7340	0,7070	9.267	6.694,60
03/1/2003	0,7250	-2,42%	0,7520	0,7520	0,7160	20.728	15.180,00
02/1/2003	0,7430	5,09%	0,7340	0,7610	0,7340	25.780	19.217,60
31/12/2002	0,7070	0,00%	0,7070	0,7160	0,6890	21.522	15.180,10
30/12/2002	0,7070	-2,48%	0,7250	0,7250	0,6980	25.835	18.444,60
27/12/2002	0,7250	-4,73%	0,7610	0,7610	0,7250	15.730	11.502,90
24/12/2002	0,7610	2,42%	0,7520	0,7800	0,7340	9.784	7.416,80
23/12/2002	0,7430	-2,37%	0,7700	0,7700	0,7430	19.415	14.592,00
20/12/2002	0,7610	-1,17%	0,7890	0,7890	0,7520	18.588	14.276,90
19/12/2002	0,7700	-5,64%	0,8160	0,8160	0,7700	30.016	23.641,30
18/12/2002	0,8160	0,00%	0,7890	0,8160	0,7890	33.943	26.996,30
17/12/2002	0,8160	-2,16%	0,8250	0,8430	0,8070	28.648	23.445,20
16/12/2002	0,8340	1,09%	0,8430	0,8520	0,8160	26.607	22.250,00
13/12/2002	0,8250	-2,14%	0,8250	0,8430	0,8160	38.665	31.929,90
12/12/2002	0,8430	-1,06%	0,8340	0,8520	0,8160	54.042	44.673,80
11/12/2002	0,8520	0,00%	0,8790	0,8790	0,8340	100.329	85.585,90
10/12/2002	0,8520	-1,05%	0,8340	0,8610	0,8340	51.891	44.159,50
09/12/2002	0,8610	-4,01%	0,8970	0,8970	0,8520	15.168	13.191,00
06/12/2002	0,8970	-5,78%	0,9340	0,9430	0,8880	42.459	38.921,80
05/12/2002	0,9520	-2,76%	0,9700	0,9700	0,9520	23.188	22.270,20
04/12/2002	0,9790	-4,02%	1,0200	1,0300	0,9790	35.410	35.682,30
03/12/2002	1,0200	2,31%	1,0100	1,0200	0,9880	50.942	51.258,00
02/12/2002	0,9970	0,91%	1,0100	1,0200	0,9970	37.165	37.420,30
29/11/2002	0,9880	-3,14%	1,0100	1,0100	0,9790	19.051	18.926,00
28/11/2002	1,0200	0,00%	1,0100	1,0300	0,9970	69.640	71.200,60
27/11/2002	1,0200	2,31%	0,9880	1,0200	0,9880	31.229	31.451,30
26/11/2002	0,9970	0,91%	1,0200	1,0200	0,9880	27.545	27.578,80
25/11/2002	0,9880	1,86%	0,9610	1,0100	0,9520	44.699	44.057,30
22/11/2002	0,9700	0,00%	0,9880	1,0200	0,9610	60.120	59.692,30
21/11/2002	0,9700	3,85%	0,9520	0,9700	0,9430	42.834	41.169,60
20/11/2002	0,9340	0,97%	0,9160	0,9430	0,8970	26.994	24.657,00
19/11/2002	0,9250	-2,84%	0,9340	0,9430	0,9160	19.580	18.138,50
18/11/2002	0,9520	1,93%	0,9250	0,9880	0,9250	41.742	39.743,70
15/11/2002	0,9340	3,09%	0,9340	0,9520	0,9250	54.957	51.627,80
14/11/2002	0,9060	2,03%	0,8880	0,9160	0,8880	11.781	10.633,20
13/11/2002	0,8880	-3,06%	0,9060	0,9160	0,8880	16.403	14.708,20
12/11/2002	0,9160	1,10%	0,9250	0,9340	0,8880	50.611	46.416,40
11/11/2002	0,9060	2,03%	0,8880	0,9250	0,8880	27.401	24.874,90
08/11/2002	0,8880	0,00%	0,8700	0,8970	0,8700	11.418	10.006,50
07/11/2002	0,8880	-1,99%	0,9340	0,9340	0,8790	30.248	27.155,30
06/11/2002	0,9060	0,00%	0,8970	0,9610	0,8970	58.543	54.335,00
05/11/2002	0,9060	0,00%	0,9060	0,9250	0,8970	30.038	27.365,10
04/11/2002	0,9060	5,23%	0,8790	0,9160	0,8610	85.602	76.179,80
01/11/2002	0,8610	0,00%	0,8250	0,8700	0,8250	10.866	9.301,50
31/10/2002	0,8610	3,24%	0,8700	0,8700	0,8430	5.350	4.557,50
30/10/2002	0,8340	-1,07%	0,8610	0,8700	0,8340	7.402	6.331,90
29/10/2002	0,8430	2,18%	0,8340	0,8430	0,8250	3.706	3.086,80
25/10/2002	0,8250	-1,08%	0,8430	0,8610	0,8250	8.715	7.311,10
24/10/2002	0,8340	-4,14%	0,8700	0,8700	0,8340	17.816	15.037,30
23/10/2002	0,8700	-3,01%	0,8700	0,8790	0,8520	22.217	19.324,10
22/10/2002	0,8970	0,00%	0,9160	0,9160	0,8880	29.045	26.240,20
21/10/2002	0,8970	2,05%	0,8700	0,8970	0,8700	7.799	6.850,10
18/10/2002	0,8790	0,00%	0,8880	0,8970	0,8700	23.464	20.620,60
17/10/2002	0,8790	4,27%	0,8520	0,8970	0,8520	39.194	34.264,70
16/10/2002	0,8430	-3,10%	0,8700	0,9060	0,8430	39.216	34.078,00
15/10/2002	0,8700	2,11%	0,8970	0,8970	0,8700	33.425	29.397,80
14/10/2002	0,8520	-3,07%	0,8790	0,8880	0,8520	15.907	13.878,60
11/10/2002	0,8790	6,55%	0,8520	0,8970	0,8340	30.060	25.888,40
10/10/2002	0,8250	0,00%	0,8250	0,8340	0,8070	26.530	21.834,80
09/10/2002	0,8250	0,00%	0,8250	0,8430	0,7890	42.724	34.658,60
08/10/2002	0,8250	-3,17%	0,8430	0,8700	0,8250	16.304	13.824,30
07/10/2002	0,8520	-3,07%	0,8790	0,8790	0,8430	8.892	7.612,30
04/10/2002	0,8790	1,03%	0,8880	0,9160	0,8610	27.809	24.628,00
03/10/2002	0,8700	-1,02%	0,8520	0,8790	0,8520	32.145	27.765,70
02/10/2002	0,8790	-1,01%	0,9060	0,9250	0,8790	17.958	16.254,00
01/10/2002	0,8880	3,14%	0,8790	0,9160	0,8610	51.857	46.115,10
30/9/2002	0,8610	-6,92%	0,8880	0,8970	0,8340	50.490	43.712,70
27/9/2002	0,9250	-1,91%	0,9430	0,9610	0,9160	34.594	32.471,60
26/9/2002	0,9430	4,08%	0,9430	0,9430	0,9060	17.915	16.511,30
25/9/2002	0,9060	1,00%	0,9160	0,9340	0,8970	14.341	13.113,40
24/9/2002	0,8970	-3,96%	0,9250	0,9250	0,8880	43.882	39.400,10
23/9/2002	0,9340	-4,60%	0,9790	0,9790	0,9250	18.256	17.214,30
20/9/2002	0,9790	2,84%	0,9250	0,9880	0,9250	26.045	24.979,20
19/9/2002	0,9520	0,00%	0,9700	0,9790	0,9340	27.799	26.321,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%