Συνεχης ενημερωση

Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)

0,0750 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/6/2004	3,4400	-1,43%	3,4900	3,5300	3,3800	3.555	12.247,50
04/6/2004	3,4900	0,29%	3,4600	3,5100	3,4600	3.931	13.665,20
03/6/2004	3,4800	-2,79%	3,5800	3,5800	3,4800	1.911	6.674,80
02/6/2004	3,5800	0,56%	3,6100	3,6100	3,5400	3.354	12.021,40
01/6/2004	3,5600	0,85%	3,4900	3,5600	3,4600	34.011	119.927,60
28/5/2004	3,5300	-1,40%	3,5100	3,5400	3,5100	3.907	13.745,00
27/5/2004	3,5800	1,42%	3,5600	3,6100	3,5600	2.404	8.584,00
26/5/2004	3,5300	1,44%	3,5300	3,5300	3,4900	5.951	20.880,00
25/5/2004	3,4800	-0,85%	3,5100	3,5100	3,4600	4.316	15.048,00
24/5/2004	3,5100	-2,77%	3,6100	3,6100	3,4900	2.945	10.343,80
21/5/2004	3,6100	3,44%	3,5400	3,6600	3,4900	11.950	42.818,60
20/5/2004	3,4900	0,00%	3,4900	3,4900	3,4400	13.585	47.106,80
19/5/2004	3,4900	-2,51%	3,5900	3,5900	3,4300	14.547	50.732,60
18/5/2004	3,5800	-4,28%	3,6900	3,6900	3,5800	6.973	25.035,20
17/5/2004	3,7400	-2,35%	3,7600	3,7600	3,7300	3.630	13.600,60
14/5/2004	3,8300	0,00%	3,8300	3,8400	3,8300	2.055	7.876,00
13/5/2004	3,8300	-0,78%	3,8600	3,9100	3,8300	3.702	14.234,60
12/5/2004	3,8600	-2,03%	3,9400	3,9400	3,8600	2.320	9.063,80
11/5/2004	3,9400	2,07%	3,9100	3,9400	3,8300	3.294	12.804,80
10/5/2004	3,8600	-1,28%	3,9100	3,9100	3,8100	1.863	7.189,40
07/5/2004	3,9100	-0,76%	3,9400	3,9900	3,9100	4.123	16.252,00
06/5/2004	3,9400	-1,25%	4,0100	4,1400	3,9300	9.246	37.041,64
05/5/2004	3,9900	-4,09%	4,0300	4,0800	3,9400	11.493	45.941,40
04/5/2004	4,1600	-0,72%	4,1900	4,2700	4,0100	6.912	28.748,00
03/5/2004	4,1900	-1,18%	4,2400	4,2400	4,1600	3.366	14.188,00
30/4/2004	4,2400	-2,08%	4,2300	4,2900	4,1900	2.289	9.655,68
29/4/2004	4,3300	0,00%	4,3900	4,3900	4,3300	8.172	35.427,48
28/4/2004	4,3300	2,12%	4,1600	4,3600	4,1600	13.816	59.592,92
27/4/2004	4,2400	-1,17%	4,2900	4,3300	4,2100	5.705	24.346,52
26/4/2004	4,2900	0,00%	4,2900	4,3300	4,2900	14.547	62.545,20
23/4/2004	4,2900	0,00%	4,2900	4,3900	4,2400	11.301	48.727,20
22/4/2004	4,2900	3,13%	4,1600	4,3100	4,1600	19.109	80.997,80
21/4/2004	4,1600	0,00%	4,1900	4,3300	4,1600	15.412	65.043,20
20/4/2004	4,1600	-0,48%	4,1900	4,1900	4,1600	1.511	6.289,02
19/4/2004	4,1800	0,48%	4,1800	4,1900	4,1600	9.732	40.524,60
16/4/2004	4,1600	0,00%	4,1600	4,2300	4,1600	3.775	15.707,60
15/4/2004	4,1600	1,96%	4,0800	4,3100	4,0800	6.573	27.426,32
14/4/2004	4,0800	-0,24%	3,7600	4,0900	3,7600	11.048	44.688,60
13/4/2004	4,0900	-1,21%	4,1400	4,1400	4,0800	2.542	10.502,70
08/4/2004	4,1400	0,00%	4,1800	4,1800	4,0300	3.859	16.037,80
07/4/2004	4,1400	-0,48%	4,1600	4,1900	4,1400	787	3.287,00
06/4/2004	4,1600	5,05%	3,9900	4,1900	3,9900	9.137	37.470,40
05/4/2004	3,9600	3,13%	3,8400	3,9600	3,8400	2.541	9.964,52
02/4/2004	3,8400	0,26%	3,8600	3,8600	3,8300	1.274	4.900,60
01/4/2004	3,8300	0,00%	3,8600	3,8900	3,8300	6.239	24.003,60
31/3/2004	3,8300	-1,54%	3,8300	3,8900	3,8300	4.687	18.058,22
30/3/2004	3,8900	2,91%	3,7800	3,9100	3,7800	8.920	34.556,80
29/3/2004	3,7800	3,85%	3,6800	3,8100	3,6600	8.259	30.857,80
26/3/2004	3,6400	2,25%	3,5800	3,6800	3,5600	6.672	24.105,00
24/3/2004	3,5600	0,56%	3,5800	3,5900	3,5100	7.069	25.150,60
23/3/2004	3,5400	3,81%	3,4900	3,5400	3,3900	16.290	56.735,20
22/3/2004	3,4100	-8,58%	3,5800	3,5800	3,4100	17.937	61.961,00
19/3/2004	3,7300	-4,11%	3,8900	3,8900	3,6900	10.494	39.202,78
18/3/2004	3,8900	-3,47%	4,0400	4,0400	3,8600	7.393	29.108,80
17/3/2004	4,0300	0,50%	4,0600	4,0600	4,0100	5.410	21.787,00
16/3/2004	4,0100	-0,74%	4,0400	4,0400	3,9100	12.912	51.515,20
15/3/2004	4,0400	-2,88%	4,2400	4,2400	4,0400	4.365	17.922,46
12/3/2004	4,1600	0,48%	4,0800	4,2100	4,0800	11.349	46.836,20
11/3/2004	4,1400	-2,82%	4,1600	4,1800	4,0800	11.156	46.203,40
10/3/2004	4,2600	-1,62%	4,2900	4,2900	4,1800	7.333	31.234,60
09/3/2004	4,3300	-0,23%	4,5600	4,5600	4,3100	1.068	4.650,78
08/3/2004	4,3400	-2,03%	4,5600	4,8100	4,3400	5.241	23.500,40
05/3/2004	4,4300	0,45%	4,4400	4,4700	4,4100	11.517	51.228,80
04/3/2004	4,4100	1,15%	4,3600	4,4100	4,2900	11.826	51.417,54
03/3/2004	4,3600	-1,58%	4,3600	4,3900	4,3400	1.791	7.803,20
02/3/2004	4,4300	2,07%	4,3700	4,6100	4,3300	4.280	18.876,60
01/3/2004	4,3400	-3,34%	4,4900	4,4900	4,1600	6.084	26.683,22
27/2/2004	4,4900	0,00%	4,5100	4,5400	4,4600	5.804	26.070,32
26/2/2004	4,4900	1,81%	4,4100	4,5700	4,4100	3.270	14.598,20
25/2/2004	4,4100	-2,22%	4,3700	4,6300	4,3300	4.881	21.415,00
24/2/2004	4,5100	-4,25%	4,7100	4,7100	4,5100	5.500	25.306,80
20/2/2004	4,7100	-1,26%	4,7400	4,8200	4,6600	3.775	17.903,40
19/2/2004	4,7700	-1,85%	4,8200	4,8700	4,6900	13.813	66.517,20
18/2/2004	4,8600	1,46%	4,7900	4,8700	4,7400	8.277	39.955,42
17/2/2004	4,7900	-1,64%	4,7600	4,9700	4,7600	8.121	39.583,20
16/2/2004	4,8700	-2,99%	4,9600	4,9600	4,8200	4.114	20.146,04
13/2/2004	5,0200	0,20%	4,8900	5,0400	4,8900	8.235	41.356,20
12/2/2004	5,0100	5,70%	4,7400	5,0700	4,7400	36.283	178.378,60
11/2/2004	4,7400	-1,04%	4,7400	4,8200	4,7400	9.966	47.599,40
10/2/2004	4,7900	-0,42%	4,7200	4,8100	4,7100	10.971	,00
09/2/2004	4,8100	0,42%	4,7900	4,8400	4,7100	8.932	42.664,60
06/2/2004	4,7900	-0,42%	4,8200	4,9100	4,7600	6.055	29.199,84
05/2/2004	4,8100	1,48%	4,7400	4,9400	4,7400	7.273	35.242,20
04/2/2004	4,7400	-1,66%	4,6900	4,8400	4,6900	5.436	25.873,34
03/2/2004	4,8200	-1,43%	4,8600	4,8600	4,7700	8.824	42.538,60
02/2/2004	4,8900	-1,01%	5,1200	5,1200	4,8900	9.557	47.029,20
30/1/2004	4,9400	2,49%	4,8700	4,9700	4,8200	21.568	106.161,20
29/1/2004	4,8200	0,00%	4,7400	4,8600	4,7100	17.951	85.686,60
28/1/2004	4,8200	-2,43%	4,8900	4,9200	4,8200	16.566	80.480,80
27/1/2004	4,9400	-1,00%	4,9900	4,9900	4,8700	12.936	63.931,00
26/1/2004	4,9900	-4,77%	5,1100	5,1600	4,9900	12.274	62.046,40
23/1/2004	5,2400	-1,32%	5,2900	5,2900	5,1700	12.371	64.568,60
22/1/2004	5,3100	-0,56%	5,3400	5,4700	5,2600	20.984	112.118,84
21/1/2004	5,3400	0,38%	5,2900	5,3900	5,2400	32.470	172.586,92
20/1/2004	5,3200	-2,21%	5,4400	5,4400	5,2900	30.897	166.118,60
19/1/2004	5,4400	0,00%	5,4400	5,5700	5,4100	44.203	241.909,96
16/1/2004	5,4400	0,37%	5,4700	5,4700	5,3200	20.096	108.919,04
15/1/2004	5,4200	1,12%	5,3600	5,5700	5,3400	91.576	500.962,88
14/1/2004	5,3600	6,77%	5,0200	5,3600	4,9900	62.524	326.332,36
13/1/2004	5,0200	1,21%	4,9900	5,0700	4,9900	39.342	197.920,96
12/1/2004	4,9600	0,81%	4,9900	4,9900	4,8600	8.983	44.452,36
09/1/2004	4,9200	-1,80%	4,7900	5,0200	4,7900	22.818	113.055,80
08/1/2004	5,0100	-1,18%	5,0700	5,0900	4,9900	29.253	147.620,80
07/1/2004	5,0700	4,75%	4,9200	5,1600	4,8600	56.592	283.695,84
05/1/2004	4,8400	3,86%	4,7400	4,8600	4,6600	41.621	198.431,80
02/1/2004	4,6600	7,62%	4,3300	4,6700	4,3300	21.231	96.980,20
31/12/2003	4,3300	-0,23%	4,3900	4,3900	4,3300	7.774	33.733,06
30/12/2003	4,3400	4,83%	4,1600	4,3600	4,1600	6.900	29.455,40
29/12/2003	4,1400	-0,96%	4,1100	4,2100	4,0900	4.280	17.753,80
24/12/2003	4,1800	0,48%	4,1600	4,1800	4,0400	2.188	9.060,20
23/12/2003	4,1600	-0,72%	4,1800	4,1900	4,1400	4.532	,00
22/12/2003	4,1900	-1,18%	4,2100	4,2400	4,1600	4.498	18.919,50
19/12/2003	4,2400	2,42%	4,4900	4,4900	4,1400	4.251	,00
18/12/2003	4,1400	-0,48%	4,1100	4,1600	4,0900	4.228	17.475,66
17/12/2003	4,1600	-1,89%	4,2400	4,2400	4,1100	11.060	46.169,00
16/12/2003	4,2400	-3,42%	4,3300	4,3400	4,1900	9.406	40.055,28
15/12/2003	4,3900	-3,09%	4,5100	4,5100	4,2100	13.308	57.928,60
12/12/2003	4,5300	0,44%	4,4700	4,5400	4,4700	6.365	28.750,60
11/12/2003	4,5100	1,12%	4,4600	4,5100	4,4600	4.051	18.115,00
10/12/2003	4,4600	0,00%	4,4700	4,4900	4,4600	5.951	26.562,00
09/12/2003	4,4600	-0,22%	4,4700	4,5300	4,4600	6.083	27.261,00
08/12/2003	4,4700	-4,08%	4,5600	4,5600	4,4100	3.351	15.040,00
05/12/2003	4,6600	-0,64%	4,6100	4,7200	4,6100	10.365	48.640,32
04/12/2003	4,6900	-1,05%	4,6100	4,7400	4,6100	12.198	56.992,00
03/12/2003	4,7400	6,28%	4,5300	4,7400	4,4300	15.893	72.050,60
02/12/2003	4,4600	0,00%	4,5100	4,5100	4,4400	6.805	30.469,70
01/12/2003	4,4600	0,45%	4,4300	4,4700	4,3900	7.670	33.956,60
28/11/2003	4,4400	-0,45%	4,4600	4,5600	4,4400	4.508	20.167,00
27/11/2003	4,4600	-0,67%	4,5600	4,5700	4,4400	9.305	41.914,20
26/11/2003	4,4900	-1,54%	4,5300	4,5400	4,4600	6.011	27.015,20
25/11/2003	4,5600	0,44%	4,5400	4,6100	4,5300	9.654	44.036,00
24/11/2003	4,5400	-0,66%	4,4900	4,5700	4,4900	7.819	35.376,08
21/11/2003	4,5700	1,78%	4,6300	4,6300	4,3400	8.139	37.150,60
20/11/2003	4,4900	-2,18%	4,5900	4,5900	4,4700	17.937	81.019,80
19/11/2003	4,5900	-0,43%	4,5700	4,5900	4,4700	23.912	108.464,20
18/11/2003	4,6100	-0,43%	4,7600	4,7900	4,5700	11.577	53.553,20
17/11/2003	4,6300	-2,73%	4,6100	4,7200	4,6100	13.934	64.717,60
14/11/2003	4,7600	-1,04%	4,7600	4,8100	4,7600	2.742	13.081,88
13/11/2003	4,8100	0,42%	4,8400	4,9900	4,8100	13.765	67.220,20
12/11/2003	4,7900	0,63%	4,7100	4,8100	4,6900	15.424	72.901,00
11/11/2003	4,7600	0,00%	4,7400	4,8900	4,7400	9.990	47.688,20
10/11/2003	4,7600	-1,24%	4,7400	4,8200	4,7200	7.730	36.870,00
07/11/2003	4,8200	-2,03%	4,9200	4,9900	4,8200	14.559	71.846,60
06/11/2003	4,9200	0,20%	4,9100	4,9200	4,8600	12.356	60.508,80
05/11/2003	4,9100	-0,20%	4,9200	4,9200	4,8600	5.648	27.647,00
04/11/2003	4,9200	-1,40%	4,9900	5,0400	4,9100	16.266	80.645,00
03/11/2003	4,9900	3,10%	4,9100	5,0400	4,9100	14.835	73.734,20
31/10/2003	4,8400	0,62%	4,8200	4,9200	4,7700	11.387	55.047,40
30/10/2003	4,8100	1,05%	4,6900	4,8100	4,6900	5.277	25.117,80
29/10/2003	4,7600	-1,24%	4,8400	4,8400	4,6900	5.080	24.362,20
27/10/2003	4,8200	0,21%	4,9200	4,9200	4,8200	1.598	7.767,20
24/10/2003	4,8100	1,48%	4,7400	4,8200	4,7400	10.663	51.154,20
23/10/2003	4,7400	-3,46%	4,6900	4,8600	4,6900	18.646	89.199,20
22/10/2003	4,9100	-2,00%	5,0200	5,0700	4,8700	16.829	84.035,94
21/10/2003	5,0100	2,87%	4,9600	5,0400	4,8900	19.731	97.964,36
20/10/2003	4,8700	2,31%	4,7600	4,9600	4,7600	7.518	36.639,04
17/10/2003	4,7600	0,00%	4,7700	4,8900	4,7400	23.227	111.185,00
16/10/2003	4,7600	-2,06%	4,8200	4,8400	4,7400	6.747	32.348,72
15/10/2003	4,8600	-0,21%	4,9700	4,9700	4,8600	8.572	42.203,80
14/10/2003	4,8700	-2,01%	4,9400	4,9900	4,8600	14.114	69.341,60
13/10/2003	4,9700	-0,80%	5,0900	5,0900	4,9600	8.944	44.941,20
10/10/2003	5,0100	-3,84%	5,2200	5,2700	4,9200	22.145	114.112,00
09/10/2003	5,2100	0,39%	5,1600	5,3100	5,0700	18.755	97.495,20
08/10/2003	5,1900	2,98%	5,0700	5,3600	5,0400	30.395	159.334,66
07/10/2003	5,0400	2,65%	4,9900	5,0700	4,8200	57.118	283.132,80
06/10/2003	4,9100	9,35%	4,6600	4,9900	4,5400	52.646	253.073,20
03/10/2003	4,4900	5,90%	4,2700	4,5400	4,2700	49.051	218.462,80
02/10/2003	4,2400	3,92%	4,1100	4,2700	4,1100	21.801	91.965,56
01/10/2003	4,0800	-1,45%	4,1900	4,1900	4,0600	7.658	31.566,00
30/9/2003	4,1400	0,73%	4,1100	4,2300	4,0900	10.243	42.565,20
29/9/2003	4,1100	0,00%	4,0800	4,2300	3,9900	4.472	18.279,80
26/9/2003	4,1100	-3,75%	4,2900	4,2900	4,0800	15.064	63.058,20
25/9/2003	4,2700	-1,39%	4,3100	4,3900	4,2700	4.436	19.172,20
24/9/2003	4,3300	0,00%	4,3300	4,4700	4,3300	4.989	21.894,00
23/9/2003	4,3300	0,00%	4,2900	4,3600	4,2400	18.574	79.846,72
22/9/2003	4,3300	-2,26%	4,1100	4,3600	4,1100	32.399	139.887,04
19/9/2003	4,4300	2,07%	4,4600	4,5300	4,3100	20.385	89.785,36
18/9/2003	4,3400	-2,25%	4,4400	4,4700	4,3300	22.513	98.755,52
17/9/2003	4,4400	0,68%	4,5600	4,6100	4,3700	35.194	157.939,76
16/9/2003	4,4100	-4,34%	4,6100	4,6100	4,4100	48.933	216.967,80
15/9/2003	4,6100	-5,73%	4,8400	4,8400	4,5900	8.300	38.676,84
12/9/2003	4,8900	-2,40%	5,0900	5,0900	4,8700	5.398	26.875,80
11/9/2003	5,0100	2,87%	4,8700	5,1700	4,7400	33.843	170.653,00
10/9/2003	4,8700	2,10%	4,7700	4,9400	4,5700	34.480	161.371,80
09/9/2003	4,7700	-2,85%	4,8600	4,9100	4,6900	32.075	154.570,00
08/9/2003	4,9100	-7,71%	5,3200	5,3200	4,8700	69.132	343.830,54
05/9/2003	5,3200	1,92%	5,2200	5,3200	5,1900	10.197	53.431,20
04/9/2003	5,2200	0,00%	5,2200	5,3600	5,1600	15.797	82.587,20
03/9/2003	5,2200	-0,95%	5,4200	5,4900	5,1600	32.830	176.008,64
02/9/2003	5,2700	-6,06%	5,3700	5,5600	5,2100	46.346	248.693,00
01/9/2003	5,6100	-5,24%	5,8700	5,9000	5,6100	28.769	164.333,80
29/8/2003	5,9200	-2,31%	6,0400	6,0400	5,8200	25.920	152.909,00
28/8/2003	6,0600	0,33%	6,0400	6,2100	6,0400	25.945	158.603,06
27/8/2003	6,0400	0,83%	5,9900	6,1200	5,9000	45.769	274.778,80
26/8/2003	5,9900	-2,92%	6,1700	6,3100	5,9200	39.255	240.438,92
25/8/2003	6,1700	7,87%	5,7200	6,4100	5,7200	100.760	620.251,06
22/8/2003	5,7200	-0,87%	5,8000	5,8000	5,6700	9.824	56.248,40
21/8/2003	5,7700	0,17%	5,8400	5,8700	5,6900	15.823	91.368,08
20/8/2003	5,7600	1,59%	5,7700	5,8700	5,6100	24.610	141.630,60
19/8/2003	5,6700	-2,91%	6,0200	6,0200	5,6100	41.525	243.688,00
18/8/2003	5,8400	4,10%	5,8000	5,8700	5,6400	25.535	147.427,80
14/8/2003	5,6100	4,47%	5,3600	5,6200	5,3600	21.856	120.339,00
13/8/2003	5,3700	3,07%	5,2100	5,4400	5,2100	10.134	53.859,20
12/8/2003	5,2100	-0,95%	5,2600	5,3200	5,0900	19.782	91.275,30
11/8/2003	5,2600	-0,94%	5,4100	5,4100	5,2100	16.001	84.506,40
08/8/2003	5,3100	-0,56%	5,4400	5,4400	5,2400	19.873	105.324,60
07/8/2003	5,3400	-3,26%	5,4700	5,5200	5,2900	39.938	215.536,00
06/8/2003	5,5200	-2,13%	5,3400	5,5700	5,3400	18.394	101.311,00
05/8/2003	5,6400	-1,23%	5,7100	5,7400	5,4600	50.458	282.620,80
04/8/2003	5,7100	0,71%	5,6700	5,8900	5,6700	69.309	401.044,60
01/8/2003	5,6700	9,88%	5,1900	5,8400	5,1900	165.703	924.340,32
31/7/2003	5,1600	5,52%	5,0100	5,2900	4,8400	137.165	704.640,46
30/7/2003	4,8900	2,52%	4,8700	5,0600	4,8400	39.097	193.131,80
29/7/2003	4,7700	3,47%	4,5900	4,7700	4,5600	17.997	84.513,80
28/7/2003	4,6100	-3,15%	4,8200	4,8200	4,4900	8.091	37.741,80
25/7/2003	4,7600	-3,64%	4,9100	4,9100	4,7200	5.698	27.271,60
24/7/2003	4,9400	-1,40%	4,9200	4,9900	4,8200	9.193	45.500,60
23/7/2003	5,0100	0,00%	5,0400	5,1400	4,9200	35.204	177.198,60
22/7/2003	5,0100	0,40%	4,8900	5,0700	4,8400	34.047	169.443,60
21/7/2003	4,9900	-2,92%	5,1400	5,1400	4,9700	23.023	115.525,00
18/7/2003	5,1400	0,59%	5,1400	5,1600	4,9700	35.502	180.352,40
17/7/2003	5,1100	2,82%	4,8100	5,2600	4,8100	78.408	396.408,52
16/7/2003	4,9700	3,33%	4,7900	5,0600	4,6900	64.981	319.505,40
15/7/2003	4,8100	0,42%	4,8200	4,8600	4,7400	16.591	79.749,60
14/7/2003	4,7900	0,63%	4,8900	4,9100	4,7600	26.834	129.240,40
11/7/2003	4,7600	-2,66%	4,8900	4,8900	4,6700	11.613	55.326,20
10/7/2003	4,8900	0,41%	4,9100	4,9900	4,8200	43.265	212.830,54
09/7/2003	4,8700	7,51%	4,5300	4,9600	4,5300	86.141	413.782,00
08/7/2003	4,5300	-0,22%	4,5700	4,6700	4,4300	58.032	266.613,92
07/7/2003	4,5400	8,61%	4,3700	4,5700	4,2400	45.649	199.364,00
04/7/2003	4,1800	1,70%	4,2300	4,2700	4,1400	5.554	23.398,00
03/7/2003	4,1100	-3,07%	4,2400	4,2700	3,9900	14.823	62.196,20
02/7/2003	4,2400	6,53%	3,9800	4,2400	3,9800	19.392	80.592,60
01/7/2003	3,9800	-0,25%	3,9900	3,9900	3,5900	6.731	26.365,10
30/6/2003	3,9900	-1,24%	4,1100	4,4900	3,9800	22.248	89.775,44
27/6/2003	4,0400	-4,04%	4,1900	4,1900	3,9400	7.453	30.335,40
26/6/2003	4,2100	3,69%	4,0100	4,2300	3,9300	14.799	61.240,00
25/6/2003	4,0600	0,00%	4,1400	4,1600	4,0400	15.665	64.180,00
24/6/2003	4,0600	3,84%	3,9600	4,0800	3,7900	22.470	89.492,40
23/6/2003	3,9100	0,77%	3,8100	3,9800	3,7600	12.407	48.083,20
20/6/2003	3,8800	-3,72%	3,9900	3,9900	3,8400	12.046	47.460,00
19/6/2003	4,0300	-4,95%	4,2400	4,2400	3,9900	15.448	64.291,60
18/6/2003	4,2400	-2,75%	4,3400	4,3600	4,2300	23.371	99.621,20
17/6/2003	4,3600	2,35%	4,3300	4,4300	4,2700	40.058	174.396,00
13/6/2003	4,2600	-3,40%	4,4100	4,5600	4,2600	23.780	104.372,80
12/6/2003	4,4100	-0,68%	4,6600	4,6600	4,2600	35.189	159.468,24
11/6/2003	4,4400	3,02%	4,4100	4,5300	4,3300	32.761	145.707,20
10/6/2003	4,3100	-0,69%	4,3700	4,4400	4,2600	23.455	102.277,80
09/6/2003	4,3400	6,37%	4,1900	4,4700	4,1600	107.516	469.275,60
06/6/2003	4,0800	6,53%	3,7800	4,0900	3,7800	41.922	167.606,40
05/6/2003	3,8300	-3,77%	3,9800	4,0800	3,7900	37.034	146.471,52
04/6/2003	3,9800	8,74%	3,7600	4,0900	3,7600	98.259	385.297,80
03/6/2003	3,6600	8,28%	3,3800	3,7100	3,3800	46.274	162.752,40
02/6/2003	3,3800	3,68%	3,3300	3,3800	3,3300	17.661	59.274,80
30/5/2003	3,2600	0,62%	3,2100	3,2800	3,1600	4.267	13.700,80
29/5/2003	3,2400	-1,22%	3,2400	3,3400	3,2300	6.280	20.508,08
28/5/2003	3,2800	3,80%	3,2900	3,2900	3,1900	5.073	16.482,40
27/5/2003	3,1600	-2,47%	3,1100	3,1800	3,1100	3.065	9.671,80
26/5/2003	3,2400	-1,52%	3,1400	3,2900	3,1400	2.404	7.759,80
23/5/2003	3,2900	-0,60%	3,3100	3,3100	3,2100	10.567	34.431,40
22/5/2003	3,3100	-2,36%	3,3900	3,3900	3,2800	2.572	8.620,40
21/5/2003	3,3900	-0,59%	3,3600	3,4600	3,2900	4.211	14.043,10
20/5/2003	3,4100	-0,58%	3,3100	3,4300	3,3100	4.893	16.556,20
19/5/2003	3,4300	-3,11%	3,4900	3,4900	3,4100	3.354	,00
16/5/2003	3,5400	1,43%	3,4800	3,5400	3,4800	11.565	40.519,80
15/5/2003	3,4900	0,00%	3,4400	3,5100	3,4400	5.325	18.356,20
14/5/2003	3,4900	-0,57%	3,4900	3,5300	3,4300	10.748	37.679,00
13/5/2003	3,5100	7,67%	3,3600	3,5100	3,3300	38.471	132.893,00
12/5/2003	3,2600	-3,83%	3,4300	3,4300	3,2400	25.896	86.151,80
09/5/2003	3,3900	-3,97%	3,4900	3,4900	3,3800	25.018	86.213,20
08/5/2003	3,5300	-3,02%	3,5900	3,6300	3,5300	23.375	83.292,30
07/5/2003	3,6400	-1,36%	3,6900	3,8400	3,6100	30.753	114.603,20
06/5/2003	3,6900	0,82%	3,6300	3,7400	3,4900	30.058	110.329,28
05/5/2003	3,6600	5,17%	3,5600	3,7400	3,4900	90.221	329.193,68
02/5/2003	3,4800	0,58%	3,4100	3,5100	3,4100	5.205	17.973,00
30/4/2003	3,4600	3,59%	3,3800	3,4900	3,2800	20.498	69.686,20
29/4/2003	3,3400	-2,91%	3,4400	3,5300	3,2300	12.323	41.469,60
24/4/2003	3,4400	-4,71%	3,4900	3,7300	3,4300	15.625	55.738,76
23/4/2003	3,6100	6,80%	3,4900	3,7800	3,4400	47.212	172.358,00
22/4/2003	3,3800	11,55%	2,8300	3,3800	2,8300	74.455	242.260,40
17/4/2003	3,0300	5,21%	2,8800	3,0800	2,7800	26.487	78.545,00
16/4/2003	2,8800	-2,70%	2,8800	3,0000	2,8800	8.728	25.491,40
15/4/2003	2,9600	0,00%	3,0100	3,1100	2,8400	26.822	82.017,40
14/4/2003	2,9600	2,78%	2,9300	2,9800	2,8400	23.792	68.868,60
11/4/2003	2,8800	0,70%	2,8600	2,8800	2,8100	12.106	34.486,40
10/4/2003	2,8600	-0,69%	2,6900	2,9100	2,6900	8.355	23.915,20
09/4/2003	2,8800	0,00%	2,7600	2,9100	2,7600	9.834	28.007,60
08/4/2003	2,8800	-1,71%	2,9000	2,9000	2,7400	12.635	36.011,00
07/4/2003	2,9300	6,16%	2,9000	2,9600	2,8800	24.537	71.581,40
04/4/2003	2,7600	3,76%	2,6600	2,8100	2,6600	11.625	,00
03/4/2003	2,6600	3,10%	2,6000	2,6600	2,5800	8.127	,00
02/4/2003	2,5800	3,61%	2,5900	2,6500	2,2500	27.014	66.217,00
01/4/2003	2,4900	0,00%	2,5500	2,5500	2,4800	5.866	14.697,40
31/3/2003	2,4900	-3,49%	2,5100	2,5100	2,4900	4.316	10.792,40
28/3/2003	2,5800	-4,09%	2,5800	2,6300	2,5800	5.549	14.394,80
27/3/2003	2,6900	-1,82%	2,7300	2,7400	2,6600	7.685	20.748,65
26/3/2003	2,7400	2,24%	2,6800	2,7600	2,6800	10.300	28.040,64
24/3/2003	2,6800	-5,63%	2,5100	2,7600	2,5100	7.086	18.522,40
21/3/2003	2,8400	5,58%	2,6300	2,8600	2,6300	6.912	19.303,40
20/3/2003	2,6900	0,00%	2,7400	2,7400	2,6900	3.113	8.458,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%