Συνεχης ενημερωση

ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

2,0400 €

0,0200 (0,99%)

Άνοιγμα 1,9800
Υψηλό 2,0400
Χαμηλό 1,9700

Όγκος 4.633
Τζίρος 9.396 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/2/2004	0,8790	2,09%	0,8610	0,8790	0,8520	11.793	10.300,30
12/2/2004	0,8610	2,14%	0,8520	0,8610	0,8430	11.947	10.180,20
11/2/2004	0,8430	2,18%	0,8160	0,8520	0,8160	23.154	19.137,90
10/2/2004	0,8250	0,00%	0,8070	0,8430	0,7980	39.701	,00
09/2/2004	0,8250	-2,14%	0,8250	0,8340	0,8070	26.651	21.853,40
06/2/2004	0,8430	-1,06%	0,8520	0,8520	0,8340	21.313	18.014,30
05/2/2004	0,8520	-1,05%	0,8520	0,8700	0,8430	12.255	10.497,40
04/2/2004	0,8610	0,00%	0,8610	0,8610	0,8430	37.186	31.781,00
03/2/2004	0,8610	-2,05%	0,8700	0,8790	0,8610	18.311	15.914,50
02/2/2004	0,8790	0,00%	0,8700	0,8790	0,8700	16.359	14.287,40
30/1/2004	0,8790	2,09%	0,8610	0,8790	0,8610	26.144	22.870,00
29/1/2004	0,8610	-2,05%	0,8700	0,8790	0,8610	44.411	38.465,00
28/1/2004	0,8790	-2,01%	0,8880	0,8880	0,8700	39.646	34.968,30
27/1/2004	0,8970	2,05%	0,8790	0,9160	0,8790	28.184	25.328,20
26/1/2004	0,8790	-2,98%	0,9250	0,9250	0,8790	60.903	54.791,50
23/1/2004	0,9060	1,00%	0,8880	0,9160	0,8880	31.306	28.393,40
22/1/2004	0,8970	-2,07%	0,9160	0,9160	0,8880	56.899	51.032,90
21/1/2004	0,9160	3,15%	0,8880	0,9160	0,8790	33.226	29.525,00
20/1/2004	0,8880	-1,99%	0,9060	0,9250	0,8790	37.109	33.402,10
19/1/2004	0,9060	0,00%	0,9060	0,9340	0,9060	46.519	42.736,10
16/1/2004	0,9060	1,00%	0,8880	0,9060	0,8790	26.199	23.420,00
15/1/2004	0,8970	-2,07%	0,9160	0,9340	0,8880	70.048	63.766,50
14/1/2004	0,9160	0,00%	0,9060	0,9160	0,8880	40.153	36.440,90
13/1/2004	0,9160	3,15%	0,8880	0,9250	0,8700	95.542	86.323,50
12/1/2004	0,8880	2,07%	0,8520	0,8880	0,8520	10.745	9.468,30
09/1/2004	0,8700	-2,03%	0,8700	0,8880	0,8610	28.107	24.560,80
08/1/2004	0,8880	-1,00%	0,8880	0,9060	0,8700	52.210	46.218,60
07/1/2004	0,8970	-0,99%	0,9060	0,9250	0,8880	26.464	23.976,30
05/1/2004	0,9060	1,00%	0,9060	0,9250	0,8700	42.955	38.886,50
02/1/2004	0,8970	7,55%	0,8160	0,9160	0,8160	55.553	48.471,10
31/12/2003	0,8340	1,09%	0,8250	0,8430	0,8070	14.936	12.380,50
30/12/2003	0,8250	1,10%	0,8070	0,8340	0,7980	25.857	21.086,80
29/12/2003	0,8160	0,00%	0,8250	0,8250	0,7980	3.574	2.887,00
24/12/2003	0,8160	1,12%	0,7890	0,8160	0,7890	11.848	9.533,10
23/12/2003	0,8070	1,13%	0,7980	0,8250	0,7890	13.656	,00
22/12/2003	0,7980	-2,21%	0,8340	0,8430	0,7980	7.391	6.034,50
19/12/2003	0,8160	0,00%	0,8160	0,8250	0,8160	14.153	,00
18/12/2003	0,8160	-1,09%	0,8250	0,8250	0,8070	12.134	9.860,50
17/12/2003	0,8250	1,10%	0,8340	0,8340	0,8070	9.233	7.526,80
16/12/2003	0,8160	-2,16%	0,8160	0,8340	0,8070	7.491	6.152,20
15/12/2003	0,8340	-1,07%	0,8520	0,8520	0,8160	13.370	11.166,20
12/12/2003	0,8430	0,00%	0,8520	0,8610	0,8430	15.708	13.324,00
11/12/2003	0,8430	-1,06%	0,8520	0,8610	0,8430	10.590	9.054,50
10/12/2003	0,8520	-1,05%	0,8520	0,8610	0,8430	24.158	20.546,10
09/12/2003	0,8610	0,00%	0,8610	0,8880	0,8520	25.735	22.257,70
08/12/2003	0,8610	-1,03%	0,8610	0,8790	0,8520	8.119	7.011,60
05/12/2003	0,8700	-3,01%	0,8790	0,8970	0,8700	17.396	15.325,30
04/12/2003	0,8970	0,00%	0,8970	0,8970	0,8700	16.304	14.496,90
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	0,00%	0,9880	1,0200	0,9880	31.229	31.451,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3660	6,40 %	0,0220	12.377
ΚΥΡΙΟ	2,2000	6,28 %	0,1300	46.320
EIS	1,6640	6,26 %	0,0980	141.388
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΕΒΡΟΦ	3,1000	4,03 %	0,1200	6.492
MTLN	42,2000	3,69 %	1,5000	447.401
CREDIA	1,4660	3,39 %	0,0480	381.119
ΠΕΙΡ	6,8820	3,33 %	0,2220	3.139.297
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΕΚΤΕΡ	2,9200	2,82 %	0,0800	54.009

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	2.000
ΝΤΟΠΛΕΡ	0,8350	-4,02 %	-0,0350	9.429
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΟΛΠ	40,0000	-3,38 %	-1,4000	29.484
CENER	14,7000	-2,91 %	-0,4400	490.270
ΠΑΠ	2,9300	-2,66 %	-0,0800	56.200
ΑΤΕΚ	1,4800	-2,63 %	-0,0400	12.562
ΕΛΤΟΝ	1,8800	-2,59 %	-0,0500	97.201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	0,0000	42.567.930
ΕΤΕ	12,8000	1,51 %	0,1900	26.773.786
ΠΕΙΡ	6,8820	3,33 %	0,2220	21.258.962
MTLN	42,2000	3,69 %	1,5000	18.652.999
ΕΥΡΩΒ	3,3500	0,90 %	0,0300	17.556.726
ΔΕΗ	16,9600	1,56 %	0,2600	16.060.406
ΟΠΑΠ	17,2000	0,58 %	0,1000	11.914.760
ΙΝΛΟΤ	1,0780	0,75 %	0,0080	11.648.601
ΜΟΗ	28,6000	2,51 %	0,7000	9.615.211
ΟΤΕ	16,7000	-0,24 %	-0,0400	8.087.999

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	12.080.965	42,57εκ.
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	11,65εκ.
ΕΥΡΩΒ	3,3500	0,90 %	5.256.729	17,56εκ.
ΠΕΙΡ	6,8820	3,33 %	3.139.297	21,26εκ.
ΕΤΕ	12,8000	1,51 %	2.103.950	26,77εκ.
ΔΕΗ	16,9600	1,56 %	950.158	16,06εκ.
BOCHGR	8,0800	1,76 %	798.888	6,43εκ.
ΟΠΑΠ	17,2000	0,58 %	698.316	11,91εκ.
ΕΛΠΕ	8,2750	2,29 %	609.954	5,01εκ.
ΦΒΜΕΖΖ	0,0643	-0,16 %	568.904	36.649

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6640	6,26 %	141.388	0,92 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	0,61 %
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	0,58 %
ΑΛΦΑ	3,5200	0,00 %	12.080.965	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.273	0,37 %
ΒΙΟΚΑ	1,7600	-0,85 %	88.061	0,37 %
ΕΛΤΟΝ	1,8800	-2,59 %	97.201	0,36 %
MTLN	42,2000	3,69 %	447.401	0,31 %
ΜΟΗ	28,6000	2,51 %	339.567	0,31 %
ΔΕΗ	16,9600	1,56 %	950.158	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3660	6,40 %	12.377	9,30 %
EIS	1,6640	6,26 %	141.388	9,20 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	8,70 %
ΙΝΤΕΤ	1,3500	2,27 %	3.980	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.273	8,33 %
ΜΑΘΙΟ	0,8950	0,56 %	4.860	7,87 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,40 %
CENER	14,7000	-2,91 %	490.270	6,34 %
ΝΤΟΤΣΟΦΤ	27,4000	2,24 %	825	5,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%