Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,4000 €

0,0000 (0,00%)

Άνοιγμα 5,4500
Υψηλό 5,5000
Χαμηλό 5,2500

Όγκος 45
Τζίρος 242 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/12/2003	9,3400	2,86%	9,0800	9,5600	9,0800	45.779	424.334,20
28/11/2003	9,0800	2,48%	8,9300	9,4000	8,9300	102.103	929.321,40
27/11/2003	8,8600	2,55%	8,5800	8,9300	8,5800	106.075	936.186,70
26/11/2003	8,6400	0,00%	8,5800	8,7400	8,4800	39.093	339.467,90
25/11/2003	8,6400	2,98%	8,4200	8,8000	8,3900	78.533	673.519,40
24/11/2003	8,3900	-3,23%	8,7100	8,7400	8,3900	31.269	265.021,50
21/11/2003	8,6700	-0,46%	8,7100	8,8300	8,4800	43.767	380.226,70
20/11/2003	8,7100	1,16%	8,5800	8,8000	8,4200	54.355	466.833,30
19/11/2003	8,6100	-2,16%	8,8000	8,8000	8,5500	40.925	356.159,10
18/11/2003	8,8000	4,14%	8,3900	8,8900	8,0400	105.831	920.944,90
17/11/2003	8,4500	-2,54%	8,3900	8,5800	8,3300	26.950	228.290,00
14/11/2003	8,6700	-0,80%	8,7400	8,8300	8,5500	43.078	373.676,80
13/11/2003	8,7400	3,07%	8,4800	8,7400	8,4200	162.950	1.406.184,20
12/11/2003	8,4800	3,04%	8,2300	8,6700	8,1400	117.285	988.426,00
11/11/2003	8,2300	1,11%	8,0700	8,2600	7,9500	42.145	342.468,80
10/11/2003	8,1400	-0,37%	8,1700	8,3000	7,9800	37.258	300.765,30
07/11/2003	8,1700	1,62%	8,2000	8,4500	8,0700	89.800	736.480,70
06/11/2003	8,0400	8,50%	7,3200	8,0400	7,2500	101.123	785.287,30
05/11/2003	7,4100	1,23%	7,2900	7,4800	7,1900	37.204	271.659,40
04/11/2003	7,3200	-1,21%	7,3200	7,5400	7,2500	55.956	411.763,50
03/11/2003	7,4100	1,23%	7,3200	7,6000	7,3200	67.744	505.598,40
31/10/2003	7,3200	4,13%	6,9400	7,4800	6,9400	114.788	840.062,00
30/10/2003	7,0300	-1,40%	7,0300	7,1000	7,0000	23.273	163.664,50
29/10/2003	7,1300	0,42%	7,1000	7,2900	6,9400	62.890	443.805,10
27/10/2003	7,1000	1,87%	6,8400	7,2200	6,6200	160.758	1.118.969,50
24/10/2003	6,9700	4,19%	6,7500	7,0300	6,6600	110.946	764.389,30
23/10/2003	6,6900	-0,89%	6,6900	6,6900	6,4700	40.921	270.286,50
22/10/2003	6,7500	1,35%	6,6600	6,8400	6,5900	70.332	473.017,40
21/10/2003	6,6600	0,00%	6,6600	6,7500	6,4700	58.735	388.141,50
20/10/2003	6,6600	-2,63%	6,9700	6,9700	6,6600	24.292	163.777,70
17/10/2003	6,8400	7,89%	6,4300	6,9700	6,4300	121.655	821.279,70
16/10/2003	6,3400	-0,47%	6,3700	6,4700	6,2100	22.300	141.000,40
15/10/2003	6,3700	-6,46%	6,9400	7,0000	6,0200	223.607	1.415.673,20
14/10/2003	6,8100	4,29%	6,6600	6,9100	6,6200	103.511	698.113,90
13/10/2003	6,5300	-7,11%	6,9700	7,0000	6,4300	43.994	293.293,20
10/10/2003	7,0300	-1,82%	6,9700	7,3500	6,9100	17.703	126.159,00
09/10/2003	7,1600	1,85%	7,0300	7,1900	7,0000	42.720	301.625,70
08/10/2003	7,0300	4,15%	6,7200	7,1300	6,6600	78.837	542.465,60
07/10/2003	6,7500	-3,16%	6,8800	7,0000	6,7200	48.621	334.136,30
06/10/2003	6,9700	1,90%	6,7800	7,0000	6,7800	79.135	550.161,10
03/10/2003	6,8400	2,24%	6,5900	6,8400	6,5900	47.835	324.600,70
02/10/2003	6,6900	7,04%	6,2800	6,6900	6,2800	68.687	447.406,70
01/10/2003	6,2500	-10,33%	6,8800	6,9700	6,2100	40.109	269.522,00
30/9/2003	6,9700	2,35%	7,0300	7,0700	6,5000	32.704	223.498,90
29/9/2003	6,8100	-1,87%	7,0700	7,2900	6,6600	58.705	412.776,40
26/9/2003	6,9400	9,46%	6,6600	7,0700	6,5900	95.162	654.310,40
25/9/2003	6,3400	-17,66%	7,7000	7,9500	6,3100	120.725	849.387,10
24/9/2003	7,7000	4,34%	7,4100	7,8200	7,4100	112.450	856.077,50
23/9/2003	7,3800	4,38%	7,2200	7,7000	7,0700	83.344	612.547,10
22/9/2003	7,0700	6,16%	6,8800	7,1300	6,6600	73.191	508.458,30
19/9/2003	6,6600	-8,64%	7,4400	8,0700	6,5600	159.397	1.173.172,90
18/9/2003	7,2900	-9,33%	8,0100	8,0100	7,1000	45.120	333.543,10
17/9/2003	8,0400	-1,23%	8,1400	8,3300	7,6300	66.333	531.177,60
16/9/2003	8,1400	7,11%	7,6700	8,4500	7,5100	55.217	441.066,60
15/9/2003	7,6000	-10,38%	8,1400	8,3600	7,4800	41.931	340.150,50
12/9/2003	8,4800	-2,19%	8,6700	8,7400	8,1700	12.056	102.624,20
11/9/2003	8,6700	0,00%	8,8300	9,2100	8,4800	54.097	480.549,00
10/9/2003	8,6700	1,76%	8,6100	8,7700	8,2600	51.831	442.132,30
09/9/2003	8,5200	2,28%	8,3900	8,8300	8,2000	152.292	1.305.350,90
08/9/2003	8,3300	-6,72%	8,6700	9,2100	8,1400	144.653	1.250.131,30
05/9/2003	8,9300	5,31%	8,4800	9,2700	7,9200	138.119	1.192.032,65
04/9/2003	8,4800	10,13%	7,7600	8,5800	7,7600	148.252	1.213.653,46
03/9/2003	7,7000	17,92%	6,8800	7,7000	6,8400	154.161	1.153.738,60
02/9/2003	6,5300	18,30%	5,6500	6,5300	5,6500	163.686	1.027.689,70
01/9/2003	5,5200	15,97%	4,9800	5,5800	4,8600	64.803	350.077,50
29/8/2003	4,7600	-2,66%	4,8600	4,8600	4,5400	3.360	15.952,10
28/8/2003	4,8900	-1,21%	4,8900	5,0800	4,8900	9.217	45.757,40
27/8/2003	4,9500	3,99%	4,7300	5,0200	4,7300	5.824	28.332,80
26/8/2003	4,7600	-5,18%	4,9800	4,9800	4,7300	10.845	52.390,70
25/8/2003	5,0200	-2,33%	5,1400	5,3000	4,9800	22.420	115.651,10
22/8/2003	5,1400	14,73%	4,5700	5,2700	4,5700	30.552	155.135,00
21/8/2003	4,4800	2,28%	4,3500	4,4800	4,2600	5.105	22.448,50
20/8/2003	4,3800	0,69%	4,3800	4,3800	4,3800	1.672	7.350,00
19/8/2003	4,3500	0,69%	4,3200	4,3500	4,2000	4.717	20.064,20
18/8/2003	4,3200	6,14%	4,1000	4,3200	4,1000	7.987	33.413,60
14/8/2003	4,0700	-1,45%	4,2000	4,2000	4,0700	906	3.777,80
13/8/2003	4,1300	0,00%	4,1300	4,1600	3,9700	3.775	15.157,70
12/8/2003	4,1300	2,23%	3,9700	4,2000	3,9100	3.480	13.943,10
11/8/2003	4,0400	-6,48%	4,2600	4,2900	4,0400	4.174	17.196,30
08/8/2003	4,3200	0,70%	4,2600	4,3500	4,2600	3.277	14.131,00
07/8/2003	4,2900	0,00%	4,2300	4,5400	4,1300	9.522	41.876,70
06/8/2003	4,2900	-0,69%	4,3200	4,4800	4,2300	2.043	7.980,10
05/8/2003	4,3200	6,14%	4,1000	4,4200	4,0100	10.157	42.289,60
04/8/2003	4,0700	0,00%	4,0400	4,1000	4,0400	3.310	13.460,00
01/8/2003	4,0700	5,71%	3,8500	4,0700	3,7500	2.614	10.244,60
31/7/2003	3,8500	4,34%	3,8500	3,9100	3,6900	7.813	29.651,90
30/7/2003	3,6900	-4,16%	3,8800	4,0400	3,6000	6.272	23.972,50
29/7/2003	3,8500	1,58%	3,7900	3,8500	3,7900	1.003	3.850,00
28/7/2003	3,7900	-2,32%	3,8800	3,9400	3,7500	1.555	6.000,50
25/7/2003	3,8800	-6,73%	4,1300	4,1600	3,8800	1.123	4.475,40
24/7/2003	4,1600	0,73%	4,1300	4,1600	4,0400	1.047	4.267,50
23/7/2003	4,1300	6,44%	4,0100	4,2600	3,9400	25.392	104.522,00
22/7/2003	3,8800	-1,52%	3,9400	4,0100	3,8800	4.223	16.499,70
21/7/2003	3,9400	-1,75%	4,1300	4,1300	3,9100	3.297	13.141,30
18/7/2003	4,0100	1,01%	3,9700	4,2600	3,9700	9.839	40.105,20
17/7/2003	3,9700	-2,46%	3,8800	4,0100	3,8800	3.721	14.546,50
16/7/2003	4,0700	-2,16%	4,0700	4,1600	4,0700	3.353	11.695,40
15/7/2003	4,1600	1,46%	4,0100	4,3200	3,9400	7.913	32.751,70
14/7/2003	4,1000	1,49%	4,1600	4,3500	4,0700	9.345	39.257,70
11/7/2003	4,0400	12,22%	3,6000	4,2300	3,6000	23.887	96.663,50
10/7/2003	3,6000	2,86%	3,5000	3,6900	3,5000	2.966	10.538,30
09/7/2003	3,5000	1,74%	3,3800	3,5000	3,3800	2.110	7.319,90
08/7/2003	3,4400	4,88%	3,3100	3,4700	3,3100	3.771	12.892,90
07/7/2003	3,2800	2,82%	3,2200	3,3400	3,0900	3.327	10.741,90
04/7/2003	3,1900	1,27%	3,0000	3,1900	3,0000	331	996,00
03/7/2003	3,1500	0,96%	3,1200	3,1500	3,1200	762	2.382,20
02/7/2003	3,1200	4,00%	3,0600	3,2200	3,0600	1.972	6.082,90
01/7/2003	3,0000	0,00%	3,0000	3,0300	3,0000	508	1.529,20
30/6/2003	3,0000	-2,91%	3,0000	3,0900	3,0000	531	1.590,30
27/6/2003	3,0900	-1,90%	3,1500	3,1500	3,0900	705	2.197,60
26/6/2003	3,1500	-6,80%	3,3800	3,3800	3,1500	1.665	5.345,00
25/6/2003	3,3800	0,00%	3,3800	3,3800	3,3800		,00
24/6/2003	3,3800	-1,74%	3,3100	3,3800	3,0600	1.932	6.297,10
23/6/2003	3,4400	-0,86%	3,3400	3,4700	3,3400	1.545	5.318,20
20/6/2003	3,4700	1,76%	3,4400	3,4700	3,2800	2.732	9.362,60
19/6/2003	3,4100	0,89%	3,4100	3,5300	3,3800	4.784	16.460,90
18/6/2003	3,3800	1,20%	3,3400	3,3800	3,2200	3.962	13.112,30
17/6/2003	3,3400	-1,18%	3,3800	3,3800	3,1500	2.417	8.008,30
13/6/2003	3,3800	0,00%	3,3800	3,5000	3,3100	1.270	4.342,80
12/6/2003	3,3800	4,97%	3,2200	3,3800	3,1500	2.788	8.994,20
11/6/2003	3,2200	3,21%	3,1900	3,2200	3,0000	385	1.211,60
10/6/2003	3,1200	-2,19%	3,1500	3,2800	3,1200	1.709	5.460,80
09/6/2003	3,1900	0,00%	3,1900	3,2800	3,0600	1.541	5.028,10
06/6/2003	3,1900	2,24%	3,0300	3,1900	3,0000	1.344	4.174,20
05/6/2003	3,1200	-3,11%	3,1500	3,1500	3,0000	735	2.279,00
04/6/2003	3,2200	3,21%	3,1500	3,2200	3,1500	1.237	3.924,50
03/6/2003	3,1200	5,41%	2,9300	3,1200	2,9300	769	2.298,00
02/6/2003	2,9600	2,07%	2,9300	2,9600	2,9300	776	2.283,60
30/5/2003	2,9000	0,00%	2,6800	2,9000	2,6800	585	1.614,30
29/5/2003	2,9000	-1,02%	2,8100	2,9000	2,8100	334	940,30
28/5/2003	2,9300	1,03%	2,8400	2,9300	2,8400	2.140	6.207,10
27/5/2003	2,9000	-5,23%	2,7800	2,9000	2,6800	1.036	2.875,80
26/5/2003	3,0600	-4,08%	2,9600	3,0900	2,9000	2.123	6.297,50
23/5/2003	3,1900	-4,49%	3,0000	3,1900	3,0000	87	263,60
22/5/2003	3,3400	0,00%	3,3400	3,3400	3,3400		,00
21/5/2003	3,3400	-2,91%	3,4100	3,4100	3,1900	906	3.046,20
20/5/2003	3,4400	0,00%	3,4400	3,4400	3,4400		,00
19/5/2003	3,4400	0,88%	3,4400	3,4400	3,4400	13	,00
16/5/2003	3,4100	4,92%	3,2200	3,4100	3,2200	468	1.554,00
15/5/2003	3,2500	-0,91%	3,1900	3,2500	3,1900	364	1.166,70
14/5/2003	3,2800	-1,80%	3,2800	3,2800	3,1500	1.785	5.734,60
13/5/2003	3,3400	0,00%	3,2800	3,3400	3,2800	237	781,20
12/5/2003	3,3400	4,70%	3,3400	3,3400	3,3400	17	56,00
09/5/2003	3,1900	-5,62%	3,2200	3,2200	3,1900	401	1.285,00
08/5/2003	3,3800	-0,88%	3,3400	3,4100	3,2500	2.157	7.157,20
07/5/2003	3,4100	3,96%	3,2800	3,5000	3,2200	3.661	12.281,60
06/5/2003	3,2800	7,19%	3,0900	3,4100	3,0900	4.550	14.542,10
05/5/2003	3,0600	2,00%	3,1500	3,1500	2,9000	2.013	6.136,30
02/5/2003	3,0000	6,76%	2,9000	3,0000	2,9000	665	1.974,00
30/4/2003	2,8100	4,85%	2,6800	2,8100	2,6800	916	2.519,60
29/4/2003	2,6800	0,00%	2,6800	2,6800	2,6800	267	720,00
24/4/2003	2,6800	-2,19%	2,8100	2,8100	2,6200	237	619,10
23/4/2003	2,7400	3,40%	2,6200	2,7400	2,6200	692	1.858,20
22/4/2003	2,6500	0,00%	2,4900	2,6500	2,4900	452	1.173,90
17/4/2003	2,6500	-2,21%	2,7100	2,7100	2,4900	1.538	4.019,00
16/4/2003	2,7100	-4,58%	2,8400	2,8400	2,5900	1.762	4.866,50
15/4/2003	2,8400	0,00%	2,8400	3,0600	2,8400	7.576	22.288,40
14/4/2003	2,8400	8,40%	2,6800	2,9300	2,6800	7.111	20.364,20
11/4/2003	2,6200	10,55%	2,3300	2,6200	2,2700	7.583	19.088,60
10/4/2003	2,3700	-3,66%	2,3700	2,4600	2,3700	1.959	4.684,00
09/4/2003	2,4600	1,23%	2,4000	2,4600	2,3300	1.698	4.022,80
08/4/2003	2,4300	-1,22%	2,4000	2,4300	2,3700	792	1.883,10
07/4/2003	2,4600	2,50%	2,4000	2,5600	2,4000	895	2.218,76
04/4/2003	2,4000	0,00%	2,3000	2,4000	2,3000	1.097	,00
03/4/2003	2,4000	1,27%	2,4300	2,4300	2,4000	665	,00
02/4/2003	2,3700	4,41%	2,3000	2,4000	2,3000	2.160	5.047,50
01/4/2003	2,2700	-2,58%	2,0500	2,3300	2,0500	2.464	5.417,00
31/3/2003	2,3300	0,00%	2,3300	2,3300	2,3300		,00
28/3/2003	2,3300	-2,92%	2,4000	2,4000	2,2400	501	1.160,00
27/3/2003	2,4000	1,27%	2,2400	2,4000	2,2400	719	1.708,00
26/3/2003	2,3700	10,75%	2,2400	2,4000	2,1400	2.822	6.461,40
24/3/2003	2,1400	-3,17%	2,0200	2,1400	2,0200	100	208,00
21/3/2003	2,2100	6,25%	2,1100	2,2100	2,1100	1.053	1.925,20
20/3/2003	2,0800	0,00%	2,1800	2,1800	1,9200	1.204	2.391,00
19/3/2003	2,0800	-2,80%	2,0200	2,1400	2,0200	953	2.017,10
18/3/2003	2,1400	5,94%	2,1100	2,1400	2,0200	7.395	15.478,60
17/3/2003	2,0200	-5,61%	1,9200	2,0200	1,9200	334	658,00
14/3/2003	2,1400	2,88%	2,2100	2,2100	2,0800	70	147,60
13/3/2003	2,0800	-2,80%	2,0200	2,1800	1,9200	1.434	2.881,60
12/3/2003	2,1400	1,42%	2,0200	2,1800	1,8900	2.350	4.682,90
11/3/2003	2,1100	-12,08%	2,3300	2,3300	2,1100	2.036	4.470,30
07/3/2003	2,4000	-3,61%	2,3700	2,4000	2,2400	214	495,60
06/3/2003	2,4900	0,00%	2,3000	2,5200	2,2400	1.471	3.273,50
05/3/2003	2,4900	0,00%	2,2700	2,4900	2,2700	415	996,50
04/3/2003	2,4900	-4,96%	2,4300	2,4900	2,4300	117	285,50
03/3/2003	2,6200	-4,38%	2,6800	2,6800	2,5600	267	708,00
28/2/2003	2,7400	-1,44%	2,6800	2,7400	2,6800	160	432,40
27/2/2003	2,7800	-3,14%	2,9300	2,9300	2,6800	1.240	3.467,00
26/2/2003	2,8700	0,00%	2,8700	2,8700	2,8700		,00
25/2/2003	2,8700	0,00%	2,8700	2,8700	2,8700		,00
24/2/2003	2,8700	-5,28%	3,0300	3,0300	2,6800	1.070	2.992,00
21/2/2003	3,0300	-5,02%	3,1900	3,1900	2,9000	1.204	3.623,00
20/2/2003	3,1900	1,27%	3,0900	3,2500	3,0300	14.613	44.946,60
19/2/2003	3,1500	1,94%	3,1500	3,1500	3,0000	635	1.959,80
18/2/2003	3,0900	1,98%	3,0000	3,0900	3,0000	478	1.448,60
17/2/2003	3,0300	1,00%	3,0600	3,0600	3,0000	201	610,20
14/2/2003	3,0000	-3,85%	2,8700	3,1200	2,8700	639	1.898,30
13/2/2003	3,1200	0,00%	3,1200	3,1200	3,1200		,00
12/2/2003	3,1200	-2,19%	2,9300	3,1200	2,9300	234	705,00
11/2/2003	3,1900	2,24%	3,0600	3,1900	2,9000	2.350	7.085,90
10/2/2003	3,1200	-0,95%	3,0300	3,1200	3,0300	435	1.334,00
07/2/2003	3,1500	6,42%	3,0600	3,1500	2,8400	1.090	3.330,50
06/2/2003	2,9600	8,03%	2,7400	3,0000	2,6800	3.658	10.163,40
05/2/2003	2,7400	-1,44%	2,6500	2,7400	2,4900	3.273	8.527,80
04/2/2003	2,7800	-1,07%	2,6500	2,7800	2,6500	134	368,00
03/2/2003	2,8100	1,08%	2,7400	2,8100	2,6500	1.839	5.008,60
31/1/2003	2,7800	-5,12%	2,8700	2,9000	2,7800	960	2.729,80
30/1/2003	2,9300	-6,98%	3,0300	3,0900	2,9300	1.956	5.851,10
29/1/2003	3,1500	0,00%	3,0000	3,1500	2,9600	324	984,70
28/1/2003	3,1500	-4,83%	3,1200	3,1500	3,0900	1.361	4.261,10
27/1/2003	3,3100	-6,23%	3,1900	3,3100	3,1900	548	1.768,80
24/1/2003	3,5300	0,86%	3,3100	3,5300	3,1900	2.039	6.831,00
23/1/2003	3,5000	1,74%	3,1900	3,5300	3,1900	629	2.121,70
22/1/2003	3,4400	2,99%	3,2200	3,4400	3,1900	545	1.794,40
21/1/2003	3,3400	0,00%	3,1900	3,3400	3,1900	251	838,60
20/1/2003	3,3400	0,91%	3,3100	3,3400	3,1900	538	1.775,30
17/1/2003	3,3100	-11,02%	3,5300	3,6000	3,3100	685	2.336,10
16/1/2003	3,7200	0,81%	3,4700	3,7200	3,4700	903	3.249,00
15/1/2003	3,6900	-0,81%	3,7500	3,7900	3,6000	471	1.735,30
14/1/2003	3,7200	-1,85%	3,6300	3,7200	3,6000	836	3.059,00
13/1/2003	3,7900	-5,49%	3,6900	3,8200	3,6300	1.154	4.314,30
10/1/2003	4,0100	0,00%	3,7500	4,0400	3,7500	535	2.105,00
09/1/2003	4,0100	0,00%	3,8500	4,0100	3,8200	618	2.399,60
08/1/2003	4,0100	-1,47%	3,7500	4,0100	3,7500	197	753,60
07/1/2003	4,0700	-3,10%	3,9100	4,0700	3,8200	872	3.445,70
03/1/2003	4,2000	-3,45%	4,2000	4,2000	4,2000	177	742,00
02/1/2003	4,3500	1,40%	4,3500	4,3800	4,0700	368	1.594,50
31/12/2002	4,2900	4,63%	4,1000	4,2900	4,1000	883	3.619,00
30/12/2002	4,1000	-5,09%	3,9400	4,1000	3,9100	452	1.833,80
27/12/2002	4,3200	0,00%	4,3200	4,3200	4,3200		,00
24/12/2002	4,3200	4,60%	4,2900	4,3200	4,0700	842	3.527,70
23/12/2002	4,1300	0,73%	4,1000	4,1300	3,9400	1.388	5.599,70
20/12/2002	4,1000	-8,48%	4,3500	4,4500	4,1000	906	3.804,50
19/12/2002	4,4800	-4,07%	4,4800	4,4800	4,3500	642	2.844,40
18/12/2002	4,6700	-2,51%	4,4800	4,6700	4,4500	1.063	4.809,20
17/12/2002	4,7900	3,23%	4,6100	4,7900	4,6100	267	1.239,20
16/12/2002	4,6400	0,00%	4,9200	4,9200	4,6400	97	458,50
13/12/2002	4,6400	0,00%	4,6400	4,6400	4,6400	17	77,50
12/12/2002	4,6400	-0,64%	4,6400	4,6400	4,6400	191	883,50
11/12/2002	4,6700	-1,27%	4,9200	4,9200	4,6700	405	1.928,40
10/12/2002	4,7300	1,94%	4,7300	4,7900	4,6400	1.337	6.305,00
09/12/2002	4,6400	-1,28%	4,6700	4,6700	4,4800	739	3.368,80
06/12/2002	4,7000	-4,47%	4,7900	4,7900	4,7000	318	1.495,80
05/12/2002	4,9200	-0,61%	4,9200	4,9200	4,9200	398	1.957,60
04/12/2002	4,9500	-2,56%	5,1400	5,1400	4,9500	2.173	10.997,20
03/12/2002	5,0800	-3,05%	5,2400	5,2400	5,0800	2.106	10.963,00
02/12/2002	5,2400	1,95%	4,9200	5,3900	4,8900	1.471	7.484,70
29/11/2002	5,1400	-1,91%	5,0800	5,1400	4,9500	1.277	6.488,90
28/11/2002	5,2400	0,77%	5,3000	5,3000	5,0800	1.842	9.574,60
27/11/2002	5,2000	5,05%	5,3000	5,3000	5,2000	401	2.112,00
26/11/2002	4,9500	3,99%	4,9500	5,2700	4,8600	3.353	16.791,80
25/11/2002	4,7600	-3,84%	4,9200	5,0200	4,7300	1.906	9.285,70
22/11/2002	4,9500	0,61%	4,6400	5,0800	4,6400	1.324	6.620,30
21/11/2002	4,9200	0,61%	4,9200	4,9200	4,7300	438	2.104,40
20/11/2002	4,8900	0,00%	4,8900	4,8900	4,8900	334	1.630,00
19/11/2002	4,8900	1,24%	4,6700	4,9200	4,6700	194	936,00
18/11/2002	4,8300	-0,62%	4,9200	4,9200	4,7900	2.310	11.187,90
15/11/2002	4,8600	1,46%	4,7600	4,9200	4,6100	4.620	22.043,10
14/11/2002	4,7900	0,00%	4,7900	4,8900	4,6100	1.414	6.628,10
13/11/2002	4,7900	0,63%	4,6400	4,9500	4,6100	364	1.713,00
12/11/2002	4,7600	-0,63%	4,6100	4,7900	4,6100	872	4.103,50
11/11/2002	4,7900	1,91%	4,7900	4,7900	4,7900	3	16,00
08/11/2002	4,7000	-2,69%	4,8300	4,8300	4,6700	1.281	6.004,30
07/11/2002	4,8300	-1,83%	4,8300	4,8300	4,6700	916	4.302,40
06/11/2002	4,9200	0,00%	4,7300	4,9500	4,7000	675	3.188,10
05/11/2002	4,9200	2,71%	4,8600	4,9200	4,7600	435	2.082,00
04/11/2002	4,7900	5,51%	4,5100	4,9800	4,5100	2.745	13.226,30
01/11/2002	4,5400	-5,22%	4,7300	4,7300	4,5400	1.170	5.371,60
31/10/2002	4,7900	3,90%	4,5700	4,7900	4,5400	538	2.484,00
30/10/2002	4,6100	0,00%	4,5700	4,6400	4,4500	685	3.105,10
29/10/2002	4,6100	2,90%	4,6100	4,6100	4,6100	3	15,40
25/10/2002	4,4800	-5,29%	4,5100	4,6400	4,4800	167	754,00
24/10/2002	4,7300	0,00%	5,0200	5,0200	4,4200	956	4.393,40
23/10/2002	4,7300	-3,86%	4,7000	4,7600	4,5100	107	490,80
22/10/2002	4,9200	0,00%	4,9200	4,9200	4,9200		,00
21/10/2002	4,9200	-0,61%	4,7300	4,9500	4,7300	1.612	7.887,60
18/10/2002	4,9500	-0,60%	4,7900	4,9500	4,7600	141	672,20
17/10/2002	4,9800	3,97%	4,7900	4,9800	4,7600	157	752,20
16/10/2002	4,7900	1,91%	4,7000	4,9800	4,6100	511	2.395,10
15/10/2002	4,7000	1,29%	4,4800	4,7000	4,4800	1.789	8.175,00
14/10/2002	4,6400	-0,64%	4,4800	4,7600	4,3800	639	2.894,90
11/10/2002	4,6700	5,66%	4,1600	4,6700	4,1600	1.063	4.806,20
10/10/2002	4,4200	0,00%	4,1300	4,4200	4,1300	174	733,60
09/10/2002	4,4200	-1,34%	4,1600	4,4200	4,1600	635	2.729,00
08/10/2002	4,4800	0,00%	4,4800	4,4800	4,4800		,00
07/10/2002	4,4800	-1,32%	4,1600	4,4800	4,1000	157	664,70
04/10/2002	4,5400	2,02%	3,9700	4,5400	3,9700	348	1.523,40
03/10/2002	4,4500	0,00%	4,3500	4,4500	4,0100	850	3.609,70
02/10/2002	4,4500	-1,33%	4,5700	4,6100	4,4500	207	946,80
01/10/2002	4,5100	-1,31%	4,3800	4,5400	4,0700	2.608	11.248,40
30/9/2002	4,5700	-5,97%	4,3500	4,5700	4,3500	900	3.998,90
27/9/2002	4,8600	0,62%	4,8900	4,9200	4,7000	920	4.420,50
26/9/2002	4,8300	2,11%	4,4800	4,8900	4,4800	2.541	11.756,00
25/9/2002	4,7300	1,94%	4,4800	4,7300	4,3500	920	4.168,30
24/9/2002	4,6400	0,65%	4,3200	4,6400	4,2600	551	2.418,00
23/9/2002	4,6100	-1,28%	4,5400	4,6100	4,3500	518	2.310,40
20/9/2002	4,6700	-3,91%	4,5400	4,8600	4,5400	2.421	11.360,90
19/9/2002	4,8600	-3,19%	4,7900	4,9200	4,5700	1.003	4.757,20
18/9/2002	5,0200	0,00%	4,9500	5,0200	4,7900	602	2.981,00
17/9/2002	5,0200	0,00%	4,9200	5,0200	4,6700	1.120	5.367,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%