Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

14,2500 €

0,1000 (0,71%)

Άνοιγμα 14,2600
Υψηλό 14,2600
Χαμηλό 14,2000

Όγκος 563
Τζίρος 8.006 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/11/2003	18,9400	0,85%	18,7200	18,9600	18,7200	405.679	,00
26/11/2003	18,7800	1,40%	18,3400	18,8000	18,3400	314.759	,00
25/11/2003	18,5200	0,98%	18,4200	18,5600	18,4200	316.666	,00
24/11/2003	18,3400	-1,08%	18,5600	18,5600	18,2800	413.743	,00
21/11/2003	18,5400	1,53%	18,2800	18,6800	18,2600	450.210	,00
20/11/2003	18,2600	-1,72%	18,5800	18,5800	18,1800	315.777	,00
19/11/2003	18,5800	0,11%	18,5200	18,6800	18,4400	599.633	,00
18/11/2003	18,5600	0,32%	18,5000	18,6000	18,5000	250.348	,00
17/11/2003	18,5000	0,00%	18,5000	18,5600	18,3600	333.444	,00
14/11/2003	18,5000	-0,32%	18,4200	18,6000	18,4000	405.350	,00
13/11/2003	18,5600	-0,43%	18,6000	18,6800	18,5200	666.204	,00
12/11/2003	18,6400	0,00%	18,6000	18,6800	18,4400	643.884	,00
11/11/2003	18,6400	0,65%	18,5200	18,6600	18,5200	313.856	,00
10/11/2003	18,5200	-1,38%	18,8000	18,8000	18,4800	362.647	,00
07/11/2003	18,7800	0,64%	18,6600	18,8000	18,6400	706.643	,00
06/11/2003	18,6600	2,41%	18,2200	18,7400	18,2200	1.099.357	,00
05/11/2003	18,2200	-1,51%	18,5000	18,5000	18,1200	940.446	,00
04/11/2003	18,5000	0,00%	18,5000	18,5400	18,4400	1.380.905	,00
03/11/2003	18,5000	-0,22%	18,5600	18,6200	18,4800	1.727.313	,00
31/10/2003	18,5400	0,22%	18,0000	18,6400	18,0000	6.991.941	,00
30/10/2003	18,5000	0,87%	18,1400	18,6200	18,1400	25.830.963	,00
29/10/2003	18,3400	-2,55%	18,8200	19,0200	18,2400	983.769	,00
27/10/2003	18,8200	3,86%	18,1200	19,0800	18,1200	1.166.252	,00
24/10/2003	18,1200	2,95%	17,6200	18,1800	17,6200	1.204.902	,00
23/10/2003	17,6000	-0,23%	17,6400	17,6400	17,5600	482.338	,00
22/10/2003	17,6400	0,57%	17,5000	17,6800	17,4600	381.693	,00
21/10/2003	17,5400	0,23%	17,5200	17,6000	17,4600	461.961	,00
20/10/2003	17,5000	-1,24%	17,5200	17,5200	17,4000	183.250	,00
17/10/2003	17,7200	-1,56%	17,6600	17,8400	17,4200	196.544	,00
16/10/2003	18,0000	-0,33%	18,0200	18,1000	17,9600	539.793	,00
15/10/2003	18,0600	0,00%	18,0000	18,1200	18,0000	310.595	,00
14/10/2003	18,0600	0,78%	17,9000	18,0800	17,8000	565.407	,00
13/10/2003	17,9200	-0,33%	17,7000	18,0800	17,7000	659.142	,00
10/10/2003	17,9800	1,24%	17,5000	18,0400	17,5000	414.988	,00
09/10/2003	17,7600	0,91%	17,6000	17,8000	16,6600	374.030	,00
08/10/2003	17,6000	0,11%	17,5800	17,6400	17,5000	375.039	,00
07/10/2003	17,5800	0,34%	17,5800	17,7200	17,4400	349.544	,00
06/10/2003	17,5200	0,23%	17,5000	17,6200	17,4600	222.903	,00
03/10/2003	17,4800	0,92%	17,3000	17,5200	17,2600	238.826	,00
02/10/2003	17,3200	3,10%	16,8000	17,4600	16,8000	693.258	,00
01/10/2003	16,8000	0,48%	16,7200	16,8600	16,6000	109.864	,00
30/9/2003	16,7200	1,33%	16,5200	16,8000	16,4200	99.971	,00
29/9/2003	16,5000	1,10%	16,4000	16,5400	16,1600	110.586	,00
26/9/2003	16,3200	-1,33%	16,5600	16,5600	16,1800	702.104	,00
25/9/2003	16,5400	-1,19%	16,7000	16,7800	16,4600	500.876	,00
24/9/2003	16,7400	0,48%	16,9400	16,9600	16,7000	50.640	,00
23/9/2003	16,6600	0,00%	16,6600	16,7600	16,4800	232.804	,00
22/9/2003	16,6600	-0,60%	16,7600	16,7800	16,4600	233.714	,00
19/9/2003	16,7600	0,12%	16,7400	16,9800	16,7000	230.940	,00
18/9/2003	16,7400	-0,12%	16,8400	16,8400	16,7000	559.038	,00
17/9/2003	16,7600	1,58%	16,6000	16,8200	16,4600	443.795	,00
16/9/2003	16,5000	-0,60%	16,5800	16,6000	16,1600	144.426	,00
15/9/2003	16,6000	1,10%	16,7200	16,7200	16,4200	321.324	,00
12/9/2003	16,4200	1,61%	16,1600	16,5800	16,1600	393.235	,00
11/9/2003	16,1600	-0,86%	16,3000	16,3200	15,9600	626.881	,00
10/9/2003	16,3000	-4,12%	16,9000	16,9000	15,9400	1.084.270	,00
09/9/2003	17,0000	-1,05%	17,0000	17,1600	16,9800	137.150	,00
08/9/2003	17,1800	-1,72%	17,1200	17,4400	17,1200	178.215	,00
05/9/2003	17,4800	1,16%	17,6000	17,6400	17,1000	194.692	,00
04/9/2003	17,2800	-0,23%	17,3200	17,3400	16,9800	341.751	,00
03/9/2003	17,3200	-0,57%	17,4400	17,6400	17,1000	521.304	,00
02/9/2003	17,4200	-2,90%	18,0000	18,0000	17,3600	202.254	,00
01/9/2003	17,9400	1,47%	17,6800	17,9800	17,6600	91.330	,00
29/8/2003	17,6800	-1,78%	18,0000	18,0200	17,5600	264.004	,00
28/8/2003	18,0000	1,69%	17,8600	18,1600	17,8600	367.532	,00
27/8/2003	17,7000	-1,88%	18,0400	18,1200	17,6600	330.184	,00
26/8/2003	18,0400	-2,38%	18,4800	18,4800	18,0000	102.012	,00
25/8/2003	18,4800	0,54%	18,3800	18,5400	18,3000	117.955	,00
22/8/2003	18,3800	1,10%	18,1800	18,4000	18,1000	200.647	,00
21/8/2003	18,1800	0,11%	18,2000	18,6000	18,1200	713.516	,00
20/8/2003	18,1600	0,89%	18,0000	18,3400	17,8200	389.684	,00
19/8/2003	18,0000	0,11%	18,0000	18,1800	17,9200	237.900	,00
18/8/2003	17,9800	0,90%	17,8200	18,1600	17,8200	270.710	,00
14/8/2003	17,8200	1,14%	17,6400	17,9800	17,5600	210.352	,00
13/8/2003	17,6200	2,20%	17,3000	17,7000	17,3000	308.202	,00
12/8/2003	17,2400	1,53%	16,8400	17,3000	16,8400	169.459	,00
11/8/2003	16,9800	1,19%	16,7800	17,0600	16,7800	155.947	,00
08/8/2003	16,7800	-0,36%	16,8400	17,0600	16,5000	251.236	,00
07/8/2003	16,8400	-3,77%	17,5000	17,5000	16,6200	731.735	,00
06/8/2003	17,5000	-3,10%	17,8200	17,8800	17,4400	1.176.899	,00
05/8/2003	18,0600	-2,17%	18,3400	18,4200	18,0000	384.281	,00
04/8/2003	18,4600	0,00%	18,2600	18,5000	18,2600	169.828	,00
01/8/2003	18,4600	0,54%	18,3600	18,6000	18,0400	312.203	,00
31/7/2003	18,3600	-0,54%	18,4000	18,5800	18,2000	483.437	,00
30/7/2003	18,4600	1,32%	18,2000	19,0000	18,1600	341.424	,00
29/7/2003	18,2200	0,66%	18,1000	18,2400	17,9000	89.236	,00
28/7/2003	18,1000	0,33%	18,0000	18,1800	18,0000	111.691	,00
25/7/2003	18,0400	2,38%	17,5000	18,1000	17,4800	876.292	,00
24/7/2003	17,6200	2,09%	17,1600	17,6600	17,1000	342.271	,00
23/7/2003	17,2600	0,23%	17,1000	17,2800	17,1000	165.033	,00
22/7/2003	17,2200	1,06%	16,9600	17,3000	16,9000	120.306	,00
21/7/2003	17,0400	0,24%	17,0000	17,4000	16,9000	298.524	,00
18/7/2003	17,0000	1,43%	16,7800	17,2800	16,6800	788.245	,00
17/7/2003	16,7600	-2,22%	16,9400	17,0000	16,7000	323.451	,00
16/7/2003	17,1400	-1,38%	17,0400	17,6000	17,0400	223.653	,00
15/7/2003	17,3800	3,58%	16,6200	17,4600	16,6200	230.417	,00
14/7/2003	16,7800	5,01%	16,0400	16,8800	16,0400	459.256	,00
11/7/2003	15,9800	-0,87%	16,0800	16,1000	15,8800	292.460	,00
10/7/2003	16,1200	-1,10%	16,0400	16,2000	16,0000	137.534	,00
09/7/2003	16,3000	-1,45%	16,3600	16,5000	16,2800	95.344	,00
08/7/2003	16,5400	-0,36%	16,5000	16,7000	16,3600	486.638	,00
07/7/2003	16,6000	2,98%	16,1000	16,7000	16,1000	325.468	,00
04/7/2003	16,1200	0,62%	16,0000	16,1200	15,9600	419.314	,00
03/7/2003	16,0200	0,12%	16,0000	16,1000	15,9800	315.081	,00
02/7/2003	16,0000	1,78%	15,7200	16,0600	15,6600	349.583	,00
01/7/2003	15,7200	0,13%	15,5000	15,7600	15,5000	240.092	,00
30/6/2003	15,7000	-2,12%	16,0400	16,0400	15,6600	287.308	,00
27/6/2003	16,0400	1,91%	15,7400	16,2400	15,7000	453.348	,00
26/6/2003	15,7400	0,13%	15,5000	15,7600	15,5000	455.653	,00
25/6/2003	15,7200	3,42%	15,3000	15,7400	15,3000	705.312	,00
24/6/2003	15,2000	-1,04%	15,3600	15,3600	15,0200	285.590	,00
23/6/2003	15,3600	-0,52%	15,3400	15,3800	15,1000	121.754	,00
20/6/2003	15,4400	0,26%	15,1000	15,5000	15,1000	274.346	,00
19/6/2003	15,4000	2,26%	14,9600	15,5800	14,9600	512.686	,00
18/6/2003	15,0600	0,40%	15,0000	15,1000	14,9000	191.406	,00
17/6/2003	15,0000	0,67%	14,9000	15,1400	14,8400	324.082	,00
13/6/2003	14,9000	-1,72%	15,0000	15,0400	14,8400	385.146	,00
12/6/2003	15,1600	1,74%	14,9000	15,4200	14,8400	552.280	,00
11/6/2003	14,9000	4,49%	14,1600	15,1000	14,1600	842.357	,00
10/6/2003	14,2600	0,71%	14,0800	14,3600	14,0800	388.741	,00
09/6/2003	14,1600	-1,26%	14,3400	14,3600	14,1200	171.383	,00
06/6/2003	14,3400	0,14%	14,3000	14,3800	14,1600	426.900	,00
05/6/2003	14,3200	-1,38%	14,3400	14,4000	14,1400	385.912	,00
04/6/2003	14,5200	4,61%	13,8800	14,5800	13,8800	866.314	,00
03/6/2003	13,8800	0,58%	13,8000	13,9800	13,7200	366.662	,00
02/6/2003	13,8000	1,62%	13,6000	13,8400	13,6000	258.681	,00
30/5/2003	13,5800	-1,02%	13,7200	13,7400	13,4000	347.301	,00
29/5/2003	13,7200	-0,44%	13,8600	13,8800	13,6600	169.825	,00
28/5/2003	13,7800	1,47%	13,7000	13,8000	13,6800	447.293	,00
27/5/2003	13,5800	1,19%	13,5000	13,6200	13,5000	615.255	,00
26/5/2003	13,4200	0,90%	13,1800	13,4400	13,1400	31.515	,00
23/5/2003	13,3000	-0,15%	13,4600	13,4600	13,2000	136.145	,00
22/5/2003	13,3200	1,22%	13,0400	13,3800	13,0400	176.324	,00
21/5/2003	13,1600	-0,15%	13,1800	13,2400	13,0000	137.391	,00
20/5/2003	13,1800	-1,20%	13,2400	13,2600	13,0200	714.165	,00
19/5/2003	13,3400	-2,06%	13,5000	13,5400	13,3000	80.895	,00
16/5/2003	13,6200	1,19%	13,4000	13,6800	13,4000	198.650	,00
15/5/2003	13,4600	-2,60%	13,8200	13,8200	13,2200	1.064.383	,00
14/5/2003	13,8200	-3,63%	14,3000	14,3400	13,7800	502.396	,00
13/5/2003	14,3400	1,27%	14,3000	14,5000	14,2800	309.372	,00
12/5/2003	14,1600	0,71%	14,0600	14,2200	14,0600	70.522	,00
09/5/2003	14,0600	-1,68%	14,3000	14,3000	13,9000	161.103	,00
08/5/2003	14,3000	-0,56%	14,3800	14,3800	14,1800	96.690	,00
07/5/2003	14,3800	1,55%	14,1600	14,5200	14,1600	384.334	,00
06/5/2003	14,1600	-0,14%	14,1800	14,2600	13,9800	200.268	,00
05/5/2003	14,1800	3,65%	14,1400	14,2800	13,8600	448.883	,00
02/5/2003	13,6800	0,74%	13,5800	13,7000	13,5800	180.882	,00
30/4/2003	13,5800	-0,59%	13,6600	13,6600	13,5200	179.367	,00
29/4/2003	13,6600	1,19%	13,6600	13,7000	13,5800	227.478	,00
24/4/2003	13,5000	-1,03%	13,6800	13,6800	13,5000	107.167	,00
23/4/2003	13,6400	0,44%	13,4400	13,7200	13,4400	127.314	,00
22/4/2003	13,5800	-0,15%	13,6000	13,6000	13,4800	71.882	,00
17/4/2003	13,6000	0,29%	13,5600	13,6200	13,4000	72.175	,00
16/4/2003	13,5600	0,74%	13,3200	13,6000	13,3200	76.708	,00
15/4/2003	13,4600	0,30%	13,7000	13,7000	13,4000	144.594	,00
14/4/2003	13,4200	0,00%	13,4200	13,4800	13,3800	69.141	,00
11/4/2003	13,4200	1,21%	13,3000	13,4600	13,2600	189.794	,00
10/4/2003	13,2600	-0,15%	13,3000	13,3400	13,2400	109.780	,00
09/4/2003	13,2800	0,91%	13,0400	13,2800	13,0000	175.310	,00
08/4/2003	13,1600	-1,79%	13,4400	13,4400	13,0600	524.083	,00
07/4/2003	13,4000	-0,74%	13,7400	13,8200	13,2600	301.348	4.095.831,00
04/4/2003	13,5000	0,00%	13,6000	13,6000	13,4600	271.655	3.669.282,00
03/4/2003	13,5000	1,81%	13,2600	13,5600	13,2600	482.330	6.446.719,00
02/4/2003	13,2600	0,30%	13,2000	13,3600	13,2000	129.302	1.715.258,00
01/4/2003	13,2200	0,30%	13,2000	13,2600	13,1200	121.619	1.599.957,00
31/3/2003	13,1800	-0,60%	13,0600	13,2600	12,8600	297.060	3.893.872,00
28/3/2003	13,2600	-0,60%	13,3800	13,4200	13,2400	449.678	5.975.560,00
27/3/2003	13,3400	0,00%	13,4600	13,4600	13,3000	134.910	1.799.476,00
26/3/2003	13,3400	0,00%	13,4600	13,4600	13,3000	249.979	3.338.628,00
24/3/2003	13,3400	-2,20%	13,2200	13,4000	13,2200	116.868	1.557.403,00
21/3/2003	13,6400	0,44%	13,5800	13,6600	13,5600	181.460	2.434.656,00
20/3/2003	13,5800	0,74%	13,4800	13,6400	13,4400	271.053	3.663.262,00
19/3/2003	13,4800	0,75%	13,2200	13,6000	13,2000	158.475	2.139.370,00
18/3/2003	13,3800	1,83%	13,4200	13,5800	13,3400	348.000	4.682.015,00
17/3/2003	13,1400	-0,76%	13,1800	13,3000	13,0000	413.545	5.428.293,00
14/3/2003	13,2400	-1,34%	13,4200	13,6000	13,2200	286.183	3.830.266,00
13/3/2003	13,4200	-1,61%	13,5800	13,6800	13,3800	532.823	7.199.110,00
12/3/2003	13,6400	-1,45%	13,8400	13,8400	13,5600	261.898	3.578.878,00
11/3/2003	13,8400	-0,57%	13,7800	14,0600	13,5600	285.961	3.951.998,00
07/3/2003	13,9200	-1,42%	14,1200	14,1200	13,8400	210.475	2.933.021,00
06/3/2003	14,1200	1,58%	14,0000	14,1600	13,9800	214.484	2.773.703,00
05/3/2003	13,9000	-1,14%	14,2000	14,2000	13,8800	123.344	1.726.424,00
04/3/2003	14,0600	-3,03%	14,5000	14,5400	14,0200	180.078	2.549.879,00
03/3/2003	14,5000	1,83%	14,2600	14,5800	14,1000	317.622	4.511.648,00
28/2/2003	14,2400	1,14%	14,0800	14,2800	13,9400	303.314	4.279.604,00
27/2/2003	14,0800	2,33%	13,7000	14,1000	13,7000	812.448	11.420.855,00
26/2/2003	13,7600	-0,43%	13,7600	13,8200	13,7400	226.796	3.126.751,00
25/2/2003	13,8200	-0,58%	13,9000	13,9200	13,7800	306.663	4.235.855,00
24/2/2003	13,9000	-0,29%	13,8800	14,0200	13,8800	94.312	1.314.368,00
21/2/2003	13,9400	0,43%	13,8600	13,9400	13,8400	51.466	716.148,00
20/2/2003	13,8800	-0,29%	13,9200	13,9200	13,8600	163.444	2.269.043,00
19/2/2003	13,9200	-0,57%	14,1000	14,1000	13,9000	131.442	1.837.716,00
18/2/2003	14,0000	0,00%	13,8600	14,0000	13,8600	183.565	2.563.797,00
17/2/2003	14,0000	0,00%	14,0000	14,0800	13,9400	93.127	1.304.587,00
14/2/2003	14,0000	0,57%	13,8200	14,0800	13,8200	188.848	2.638.927,00
13/2/2003	13,9200	0,43%	13,7400	13,9800	13,7400	40.568	564.587,00
12/2/2003	13,8600	-0,29%	13,9000	13,9000	13,8200	90.222	1.250.185,00
11/2/2003	13,9000	-0,43%	13,9000	13,9400	13,8800	121.969	1.700.807,00
10/2/2003	13,9600	0,43%	13,8800	14,0000	13,8200	98.966	1.382.468,00
07/2/2003	13,9000	-0,71%	13,8000	14,0000	13,8000	138.021	1.923.055,00
06/2/2003	14,0000	-0,57%	14,0000	14,0400	13,9000	133.359	1.866.338,00
05/2/2003	14,0800	1,29%	13,6800	14,1200	13,6800	110.356	1.543.076,00
04/2/2003	13,9000	-1,28%	13,8600	14,0400	13,8400	135.421	1.883.193,00
03/2/2003	14,0800	0,86%	13,9000	14,1000	13,7800	169.789	2.367.022,00
31/1/2003	13,9600	0,87%	13,8400	13,9800	13,6800	343.099	4.718.399,00
30/1/2003	13,8400	-0,43%	13,8600	13,9800	13,7200	117.873	1.635.077,00
29/1/2003	13,9000	0,14%	13,8800	13,9600	13,6800	383.756	5.276.575,00
28/1/2003	13,8800	-1,14%	14,0400	14,1200	13,8400	243.981	3.397.912,00
27/1/2003	14,0400	-1,54%	14,1200	14,1400	13,9800	234.805	3.299.209,00
24/1/2003	14,2600	0,14%	14,2400	14,2600	14,2000	339.968	4.836.415,00
23/1/2003	14,2400	1,14%	14,0800	14,2800	14,0800	254.247	3.613.164,00
22/1/2003	14,0800	0,28%	14,0400	14,1400	13,9800	242.849	3.415.717,00
21/1/2003	14,0400	2,93%	13,6400	14,1400	13,6400	277.092	3.845.089,00
20/1/2003	13,6400	-2,15%	13,9400	13,9400	13,5200	230.107	3.144.467,00
17/1/2003	13,9400	-1,83%	14,0000	14,0000	13,9000	166.234	2.319.547,00
16/1/2003	14,2000	-2,74%	14,4400	14,4600	14,0400	393.450	5.585.471,00
15/1/2003	14,6000	-0,82%	14,6400	14,7400	14,5000	680.265	9.955.582,00
14/1/2003	14,7200	1,66%	14,4000	14,7800	14,3800	957.961	13.886.611,00
13/1/2003	14,4800	3,58%	14,1200	14,5000	14,1200	644.179	9.221.076,00
10/1/2003	13,9800	-0,29%	14,0200	14,2000	13,9600	483.403	6.798.031,00
09/1/2003	14,0200	4,63%	13,4000	14,0800	13,4000	1.207.346	16.746.027,00
08/1/2003	13,4000	-0,15%	13,4000	13,4400	13,2600	331.076	4.432.572,00
07/1/2003	13,4200	1,21%	13,2800	13,5200	13,2800	263.987	3.541.939,00
03/1/2003	13,2600	-0,15%	13,2800	13,3800	13,2200	144.198	1.912.943,00
02/1/2003	13,2800	0,61%	13,1000	13,3000	13,0600	63.344	839.604,00
31/12/2002	13,2000	-0,45%	13,1600	13,3000	13,1200	135.196	1.786.411,00
30/12/2002	13,2600	-0,15%	13,2200	13,2800	13,1200	224.581	2.967.321,00
27/12/2002	13,2800	-0,15%	13,3000	13,3000	13,2000	79.213	1.051.435,00
24/12/2002	13,3000	-0,60%	13,2400	13,3800	13,2400	142.045	1.892.454,00
23/12/2002	13,3800	-0,74%	13,3800	13,4600	13,2000	139.346	1.857.362,00
20/12/2002	13,4800	0,75%	13,3000	13,5000	13,3000	388.559	5.230.387,00
19/12/2002	13,3800	1,21%	13,2000	13,5800	13,1800	1.398.596	18.709.277,00
18/12/2002	13,2200	0,61%	13,0200	13,2800	13,0200	505.388	6.628.250,00
17/12/2002	13,1400	0,61%	13,0000	13,1400	12,9800	285.111	3.731.623,00
16/12/2002	13,0600	0,00%	13,0000	13,1200	12,9400	523.130	6.832.433,00
13/12/2002	13,0600	-1,36%	13,0800	13,2000	13,0400	1.549.237	20.313.113,00
12/12/2002	13,2400	-0,60%	13,0000	13,3400	12,9800	7.573.919	97.203.429,00
11/12/2002	13,3200	-0,45%	13,3600	13,4200	13,2400	24.557.487	306.822.041,00
10/12/2002	13,3800	1,52%	13,2000	13,4000	13,2000	462.905	6.190.339,00
09/12/2002	13,1800	5,95%	12,7400	13,3600	12,7400	674.838	8.878.040,00
06/12/2002	12,4400	1,30%	12,2800	12,4800	12,2000	541.937	6.723.907,00
05/12/2002	12,2800	-0,97%	12,3600	12,4000	12,2800	234.027	2.885.375,00
04/12/2002	12,4000	-0,64%	12,4800	12,4800	12,3400	348.050	4.317.401,00
03/12/2002	12,4800	-0,32%	12,4200	12,5000	12,4000	194.278	2.421.617,00
02/12/2002	12,5200	-0,95%	12,5400	12,7000	12,5000	304.128	3.817.638,00
29/11/2002	12,6400	-1,86%	13,0000	13,0000	12,5800	282.310	3.599.767,00
28/11/2002	12,8800	0,78%	12,7400	13,0000	12,7400	186.953	2.413.787,00
27/11/2002	12,7800	-1,08%	12,9200	13,0600	12,7600	250.912	3.250.224,00
26/11/2002	12,9200	-1,07%	13,0200	13,1400	12,9000	196.776	2.554.759,00
25/11/2002	13,0600	-1,66%	13,3000	13,3000	13,0400	64.227	845.138,00
22/11/2002	13,2800	0,76%	13,2000	13,3000	13,2000	263.731	3.498.040,00
21/11/2002	13,1800	2,33%	12,8800	13,2000	12,8800	306.374	4.027.218,00
20/11/2002	12,8800	0,47%	12,8200	12,9600	12,7600	260.377	3.352.707,00
19/11/2002	12,8200	0,47%	12,7000	12,8200	12,5800	102.263	1.302.960,00
18/11/2002	12,7600	-2,00%	13,0200	13,0400	12,7400	76.092	979.876,00
15/11/2002	13,0200	0,46%	13,0000	13,1400	12,9600	78.798	1.025.851,00
14/11/2002	12,9600	-0,77%	13,0200	13,1000	12,9200	106.762	1.386.582,00
13/11/2002	13,0600	-1,95%	13,3600	13,3600	13,0200	84.033	1.100.875,00
12/11/2002	13,3200	0,15%	13,3000	13,4000	13,3000	106.626	1.422.796,00
11/11/2002	13,3000	-0,60%	13,3800	13,4600	13,3000	43.781	584.881,00
08/11/2002	13,3800	-1,04%	13,4800	13,5600	13,2800	187.980	2.525.335,00
07/11/2002	13,5200	-0,73%	13,7000	13,7200	13,4200	24.454	330.497,00
06/11/2002	13,6200	1,34%	13,4000	13,6800	13,4000	76.479	1.042.250,00
05/11/2002	13,4400	-2,04%	13,6600	13,6600	13,4000	52.147	706.899,00
04/11/2002	13,7200	1,33%	13,6400	13,8000	13,5000	148.067	2.020.640,00
01/11/2002	13,5400	-1,31%	13,8000	13,8400	13,5000	142.850	1.962.796,00
31/10/2002	13,7200	-1,29%	13,9000	13,9000	13,7000	66.347	917.585,00
30/10/2002	13,9000	0,87%	13,6400	13,9000	13,6400	28.848	399.364,00
29/10/2002	13,7800	1,17%	13,6200	13,8000	13,5000	22.178	301.295,00
25/10/2002	13,6200	-0,87%	13,9400	13,9400	13,6000	17.897	244.654,00
24/10/2002	13,7400	-0,15%	13,7600	13,8400	13,6000	10.233	139.982,00
23/10/2002	13,7600	-0,29%	13,8000	13,8400	13,6800	10.484	144.150,00
22/10/2002	13,8000	-0,58%	13,8800	13,9600	13,6800	24.451	337.920,00
21/10/2002	13,8800	0,73%	13,7800	13,8800	13,7200	12.137	167.402,00
18/10/2002	13,7800	-1,29%	14,0800	14,0800	13,7200	74.624	1.032.230,00
17/10/2002	13,9600	1,31%	13,9000	14,1400	13,8600	157.296	2.207.951,00
16/10/2002	13,7800	0,00%	13,8400	14,0000	13,7600	125.938	1.749.661,00
15/10/2002	13,7800	2,07%	13,5800	13,8600	13,5800	107.767	1.478.561,00
14/10/2002	13,5000	-0,15%	13,5200	13,5600	13,4400	79.081	1.067.685,00
11/10/2002	13,5200	1,20%	13,4000	13,6000	13,4000	96.338	1.299.381,00
10/10/2002	13,3600	-0,60%	13,4400	13,5000	13,1600	82.603	1.101.854,00
09/10/2002	13,4400	0,90%	13,3200	13,5800	13,2000	324.873	4.333.049,00
08/10/2002	13,3200	-0,89%	13,4000	13,5200	13,3000	43.608	585.326,00
07/10/2002	13,4400	-1,75%	13,6800	13,6800	13,3400	39.172	525.861,00
04/10/2002	13,6800	0,29%	13,6400	13,8800	13,4600	53.577	728.838,00
03/10/2002	13,6400	-2,15%	13,7000	13,7400	13,5800	102.173	1.392.553,00
02/10/2002	13,9400	-0,43%	14,0000	14,2000	13,8200	88.131	1.226.814,00
01/10/2002	14,0000	-0,99%	13,6400	14,0800	13,6400	43.890	611.682,00
30/9/2002	14,1400	-1,67%	14,0000	14,2400	13,9200	247.040	3.459.602,00
27/9/2002	14,3800	-0,14%	14,4000	14,4800	14,3400	44.972	647.599,00
26/9/2002	14,4000	2,42%	14,0400	14,4400	14,0400	61.959	882.745,00
25/9/2002	14,0600	1,44%	13,5400	14,1400	13,5400	69.542	965.966,00
24/9/2002	13,8600	-1,70%	13,9800	14,0000	13,7600	85.909	1.189.402,00
23/9/2002	14,1000	0,00%	14,1000	14,2800	14,0000	41.083	579.958,00
20/9/2002	14,1000	-0,42%	14,0000	14,3000	14,0000	74.409	1.050.807,00
19/9/2002	14,1600	-0,28%	14,1000	14,5400	14,1000	119.561	1.710.296,00
18/9/2002	14,2000	-1,66%	14,1600	14,3000	14,0000	88.146	1.243.820,00
17/9/2002	14,4400	2,12%	14,2800	14,5200	14,2400	68.219	983.285,00
16/9/2002	14,1400	-1,39%	14,1800	14,3000	14,1200	82.161	1.165.090,00
13/9/2002	14,3400	0,00%	14,6000	14,6000	14,2200	129.280	1.854.371,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΦΡΙΓΟ	0,5460	3,02 %	0,0160	50
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΔΡΟΜΕ	0,4080	2,26 %	0,0090	5
ΑΒΑΞ	2,3000	2,22 %	0,0500	260
ΠΑΠ	3,0400	2,01 %	0,0600	108
ΑΛΜΥ	5,2200	1,95 %	0,1000	5

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΣΙΔΜΑ	1,6400	-2,38 %	-0,0400	1.555

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΒΙΟ	6,3400	-0,78 %	-0,0500	642.156
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	516.654
ΙΝΤΚΑ	3,3900	-1,45 %	-0,0500	365.454
ΠΕΙΡ	6,8680	0,38 %	0,0260	270.475
DIMAND	9,7400	1,04 %	0,1000	244.907
EIS	1,2900	0,16 %	0,0020	170.909
ΕΥΡΩΒ	3,1960	0,38 %	0,0120	166.967
ΟΠΑΠ	18,8600	0,48 %	0,0900	166.100
QLCO	5,4600	0,37 %	0,0200	134.018
MTLN	53,1000	-0,09 %	-0,0500	127.585

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
ΙΚΤΙΝ	0,4780	-1,95 %	263.428	125,7χιλ.
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	108,4χιλ.
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	28.182
EIS	1,2900	0,16 %	132.957	170,9χιλ.
ΙΝΤΚΑ	3,3900	-1,45 %	106.790	365,5χιλ.
ΞΥΛΚ	0,2670	-1,11 %	102.103	27.249
ΒΙΟ	6,3400	-0,78 %	101.112	642,2χιλ.
ΛΑΒΙ	0,8010	0,13 %	59.198	47.227

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %
ΙΚΤΙΝ	0,4780	-1,95 %	263.428	0,23 %
ΞΥΛΚ	0,2670	-1,11 %	102.103	0,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΚΥΡΙΟ	2,1200	0,00 %	11.565	0,15 %
ΔΟΜΙΚ	2,2300	-3,88 %	23.971	0,15 %
ΒΙΟΣΚ	2,7700	-1,77 %	24.272	0,14 %
DIMAND	9,7400	1,04 %	25.199	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΞΥΛΠ	0,4480	-0,44 %	980	9,82 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΜΙΝ	0,5620	-9,06 %	615	8,54 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	6,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΛΟΥΛΗ	4,1400	-1,19 %	5.500	5,07 %
ΣΙΔΜΑ	1,6400	-2,38 %	1.555	4,57 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	4,41 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%