Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4300 €

0,0300 (1,25%)

Άνοιγμα 2,4000
Υψηλό 2,4300
Χαμηλό 2,3800

Όγκος 14.491
Τζίρος 34.609 €
Πράξεις 45

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/2/2004	2,0600	0,00%	2,0800	2,1000	2,0600	26.490	54.759,60
03/2/2004	2,0600	-1,90%	2,0600	2,0800	2,0400	15.197	31.226,43
02/2/2004	2,1000	0,00%	2,0600	2,1000	2,0600	9.945	20.693,60
30/1/2004	2,1000	0,96%	2,0800	2,1000	2,0600	14.565	30.504,00
29/1/2004	2,0800	0,00%	2,0600	2,0800	2,0400	19.275	39.910,40
28/1/2004	2,0800	0,00%	2,0600	2,1000	2,0400	16.560	34.209,60
27/1/2004	2,0800	0,97%	2,0600	2,1000	2,0400	33.465	69.430,20
26/1/2004	2,0600	-0,96%	2,0400	2,0800	2,0200	13.860	28.443,20
23/1/2004	2,0800	-1,89%	2,1000	2,1000	2,0800	24.000	50.196,00
22/1/2004	2,1200	-0,93%	2,1400	2,2200	2,1000	28.890	61.804,80
21/1/2004	2,1400	0,94%	2,1400	2,1600	2,1400	4.500	9.628,00
20/1/2004	2,1200	-0,93%	2,1400	2,1400	2,1000	10.200	21.546,40
19/1/2004	2,1400	0,00%	2,1800	2,1800	2,1000	16.770	35.703,20
16/1/2004	2,1400	0,94%	2,0800	2,1400	2,0800	7.800	16.484,40
15/1/2004	2,1200	0,00%	2,1600	2,2000	2,1000	17.820	37.980,00
14/1/2004	2,1200	0,00%	2,1200	2,1400	2,0800	24.315	51.248,00
13/1/2004	2,1200	0,95%	2,1000	2,1400	2,1000	29.085	61.454,20
12/1/2004	2,1000	0,00%	2,0400	2,1200	2,0200	49.800	104.046,40
09/1/2004	2,1000	1,94%	2,0600	2,1200	2,0600	16.200	33.747,80
08/1/2004	2,0600	-4,63%	2,0800	2,1800	2,0600	19.065	40.362,60
07/1/2004	2,1600	2,86%	2,1400	2,1600	2,1000	13.200	28.282,40
05/1/2004	2,1000	-2,78%	2,1400	2,1400	2,0800	16.035	33.750,80
02/1/2004	2,1600	0,93%	2,1200	2,2000	2,1000	22.290	48.047,80
31/12/2003	2,1400	3,88%	2,0600	2,1400	2,0200	10.326	21.407,08
30/12/2003	2,0600	0,00%	2,0600	2,0800	2,0400	18.795	38.592,80
29/12/2003	2,0600	0,00%	2,0600	2,0800	2,0200	2.490	5.102,00
24/12/2003	2,0600	0,00%	2,0200	2,0600	2,0200	1.875	3.830,00
23/12/2003	2,0600	0,00%	2,0600	2,1000	2,0200	8.340	,00
22/12/2003	2,0600	1,98%	2,0200	2,0600	2,0000	6.180	12.617,60
19/12/2003	2,0200	-1,94%	2,0400	2,0800	2,0200	2.400	,00
18/12/2003	2,0600	1,98%	2,0200	2,0600	2,0200	3.480	7.111,20
17/12/2003	2,0200	2,02%	1,9600	2,0200	1,9600	15.150	30.118,00
16/12/2003	1,9800	-1,00%	1,9800	2,0000	1,9200	13.665	26.856,30
15/12/2003	2,0000	-1,96%	2,0200	2,0600	2,0000	19.545	39.346,00
12/12/2003	2,0400	-0,97%	2,0600	2,0600	2,0400	14.243	29.235,40
11/12/2003	2,0600	1,98%	2,0200	2,0600	2,0200	15.773	32.030,30
10/12/2003	2,0200	-0,98%	2,0600	2,0600	2,0200	7.695	15.667,60
09/12/2003	2,0400	0,00%	2,0200	2,0600	2,0200	3.075	6.256,00
08/12/2003	2,0400	-0,97%	2,0600	2,0600	2,0400	600	1.226,00
05/12/2003	2,0600	-0,96%	2,0600	2,0600	2,0400	2.460	5.049,00
04/12/2003	2,0800	1,96%	2,0400	2,1000	2,0400	10.875	22.472,00
03/12/2003	2,0400	-0,97%	2,0400	2,0600	2,0200	18.555	37.741,60
02/12/2003	2,0600	0,00%	2,0600	2,0600	2,0400	8.550	17.548,00
01/12/2003	2,0600	0,98%	2,0600	2,0600	2,0600	4.875	10.012,00
28/11/2003	2,0400	-0,97%	2,0600	2,1000	2,0200	13.530	27.981,00
27/11/2003	2,0600	1,98%	2,0600	2,1000	2,0200	3.300	6.713,00
26/11/2003	2,0200	-3,81%	2,0600	2,0800	2,0200	22.485	45.955,60
25/11/2003	2,1000	1,94%	2,0600	2,1000	2,0600	3.705	7.669,80
24/11/2003	2,0600	0,00%	2,0600	2,0800	2,0600	12.450	25.770,40
21/11/2003	2,0600	-2,83%	2,0600	2,1000	2,0200	22.395	46.071,80
20/11/2003	2,1200	-2,75%	2,1000	2,1200	2,0800	5.340	11.268,40
19/11/2003	2,1800	1,87%	2,1000	2,1800	2,0600	11.085	23.814,20
18/11/2003	2,1400	0,00%	2,1000	2,1600	2,1000	1.749	3.735,20
17/11/2003	2,1400	-1,83%	2,1400	2,1600	2,1000	5.400	11.475,00
14/11/2003	2,1800	-1,80%	2,2200	2,2200	2,1800	4.350	9.586,00
13/11/2003	2,2200	-1,77%	2,2200	2,2800	2,2000	6.180	13.757,40
12/11/2003	2,2600	2,73%	2,2000	2,2600	2,1600	5.235	11.581,80
11/11/2003	2,2000	-2,65%	2,2200	2,2600	2,1800	6.465	14.298,60
10/11/2003	2,2600	1,80%	2,2000	2,2600	2,2000	13.095	29.334,60
07/11/2003	2,2200	0,00%	2,2400	2,2400	2,2000	6.525	14.513,40
06/11/2003	2,2200	1,83%	2,1800	2,2400	2,1400	19.455	42.436,80
05/11/2003	2,1800	0,00%	2,1600	2,1800	2,1000	2.025	4.337,00
04/11/2003	2,1800	0,00%	2,1600	2,2200	2,1400	3.150	6.832,00
03/11/2003	2,1800	2,83%	2,1000	2,2000	2,1000	13.290	28.396,20
31/10/2003	2,1200	3,92%	2,0400	2,1800	2,0400	5.850	12.191,60
30/10/2003	2,0400	-0,97%	2,0000	2,0400	2,0000	1.800	3.642,00
29/10/2003	2,0600	0,00%	2,0200	2,0600	2,0200	375	763,00
27/10/2003	2,0600	1,98%	2,0000	2,0600	2,0000	2.250	4.534,00
24/10/2003	2,0200	0,00%	2,0600	2,0600	2,0200	1.500	3.052,00
23/10/2003	2,0200	-2,88%	2,0200	2,0600	2,0200	4.260	8.663,20
22/10/2003	2,0800	-2,80%	2,1200	2,1400	2,0400	7.035	14.813,60
21/10/2003	2,1400	0,00%	2,1600	2,1800	2,1200	6.555	14.025,00
20/10/2003	2,1400	1,90%	2,1400	2,1400	2,1400	1.640	3.500,23
17/10/2003	2,1000	-0,94%	2,1000	2,1400	2,0400	5.850	12.327,20
16/10/2003	2,1200	-0,93%	2,1200	2,1400	2,0600	1.544	3.268,92
15/10/2003	2,1400	1,90%	2,1200	2,1400	2,0800	2.820	5.979,80
14/10/2003	2,1000	-1,87%	2,1400	2,1400	2,0600	9.300	19.524,40
13/10/2003	2,1400	0,00%	2,1000	2,1400	2,1000	5.700	12.081,60
10/10/2003	2,1400	0,94%	2,1400	2,1600	2,1000	3.480	7.376,60
09/10/2003	2,1200	0,95%	2,0600	2,1200	2,0600	10.155	21.031,00
08/10/2003	2,1000	2,94%	2,1000	2,1400	2,0800	5.415	11.424,80
07/10/2003	2,0400	-1,92%	2,0600	2,1000	2,0200	6.422	13.151,21
06/10/2003	2,0800	0,97%	2,0600	2,1200	2,0600	5.657	11.796,98
03/10/2003	2,0600	1,98%	2,0200	2,0800	2,0000	16.440	33.565,40
02/10/2003	2,0200	3,06%	2,0000	2,0600	2,0000	4.125	8.328,00
01/10/2003	1,9600	-5,77%	2,0000	2,0600	1,9600	3.090	6.180,00
30/9/2003	2,0800	7,22%	1,9600	2,1000	1,9600	26.085	51.661,40
29/9/2003	1,9400	0,00%	1,9200	1,9400	1,9200	7.860	15.219,20
26/9/2003	1,9400	0,00%	1,9400	1,9600	1,9400	9.015	17.489,40
25/9/2003	1,9400	-2,02%	1,9200	2,0000	1,9200	5.940	11.537,20
24/9/2003	1,9800	0,00%	1,9800	2,0200	1,9800	11.685	23.406,70
23/9/2003	1,9800	-1,00%	1,9600	2,0200	1,8600	18.150	35.182,30
22/9/2003	2,0000	-0,99%	2,0000	2,0400	1,9600	13.005	25.838,80
19/9/2003	2,0200	1,00%	2,0000	2,0600	1,9800	15.510	31.025,10
18/9/2003	2,0000	-2,91%	2,0200	2,1200	2,0000	13.290	26.932,80
17/9/2003	2,0600	-1,90%	2,1000	2,1400	2,0400	10.170	21.164,00
16/9/2003	2,1000	0,00%	2,0200	2,1200	2,0000	47.070	96.412,60
15/9/2003	2,1000	0,00%	2,0600	2,1000	1,9800	46.965	95.812,80
12/9/2003	2,1000	-0,94%	2,1200	2,1400	2,1000	3.975	8.405,00
11/9/2003	2,1200	0,95%	2,0800	2,2000	2,0600	34.905	74.454,80
10/9/2003	2,1000	0,00%	2,0600	2,1400	2,0000	36.300	74.043,60
09/9/2003	2,1000	-0,94%	2,1200	2,2000	2,1000	24.675	52.318,00
08/9/2003	2,1200	-3,64%	2,1600	2,1600	2,1000	17.145	36.447,80
05/9/2003	2,2000	1,85%	2,1600	2,2000	2,1400	9.000	19.554,00
04/9/2003	2,1600	2,86%	2,1000	2,1800	2,0200	24.525	52.184,20
03/9/2003	2,1000	-0,94%	2,1400	2,2000	2,1000	29.310	62.949,60
02/9/2003	2,1200	-6,19%	2,2400	2,2600	2,0600	23.505	51.216,20
01/9/2003	2,2600	-4,24%	2,3400	2,3400	2,2600	11.415	26.137,60
29/8/2003	2,3600	0,00%	2,3800	2,3800	2,3000	21.225	49.496,80
28/8/2003	2,3600	-1,67%	2,4200	2,4600	2,3400	14.235	34.170,00
27/8/2003	2,4000	-0,83%	2,4200	2,4600	2,3800	16.860	40.678,80
26/8/2003	2,4200	-0,82%	2,4600	2,4600	2,4000	64.425	157.552,40
25/8/2003	2,4400	-1,61%	2,4800	2,4800	2,4200	22.545	55.259,60
22/8/2003	2,4800	-0,80%	2,4600	2,5000	2,4400	12.465	30.743,80
21/8/2003	2,5000	0,81%	2,5000	2,5200	2,4600	36.480	90.822,40
20/8/2003	2,4800	0,81%	2,4400	2,5000	2,4200	19.965	49.262,20
19/8/2003	2,4600	-1,60%	2,5000	2,5400	2,4600	76.425	190.137,00
18/8/2003	2,5000	2,46%	2,4600	2,5200	2,4200	26.370	65.364,40
14/8/2003	2,4400	0,83%	2,4000	2,4400	2,3600	8.835	21.212,20
13/8/2003	2,4200	1,68%	2,3800	2,4400	2,3800	18.870	45.270,00
12/8/2003	2,3800	-0,83%	2,3600	2,3800	2,3600	20.055	46.770,20
11/8/2003	2,4000	-2,44%	2,4600	2,5000	2,3800	10.695	25.962,60
08/8/2003	2,4600	2,50%	2,4400	2,4800	2,3600	25.710	62.732,80
07/8/2003	2,4000	-2,44%	2,4800	2,4800	2,3800	40.365	97.536,80
06/8/2003	2,4600	-3,91%	2,3600	2,5200	2,3600	28.485	70.695,00
05/8/2003	2,5600	0,79%	2,6200	2,6200	2,5200	87.585	225.090,00
04/8/2003	2,5400	6,72%	2,4000	2,5600	2,4000	116.670	293.215,00
01/8/2003	2,3800	0,85%	2,3600	2,4000	2,3200	32.445	76.934,80
31/7/2003	2,3600	0,85%	2,3600	2,3800	2,2800	26.655	62.350,00
30/7/2003	2,3400	6,36%	2,2400	2,3600	2,2000	34.365	78.535,20
29/7/2003	2,2000	0,92%	2,2200	2,2600	2,1600	15.270	33.771,80
28/7/2003	2,1800	-1,80%	2,2600	2,3000	2,1800	29.010	65.174,20
25/7/2003	2,2200	-5,13%	2,3200	2,3200	2,2200	35.175	80.064,80
24/7/2003	2,3400	0,00%	2,3000	2,3800	2,3000	21.975	51.368,40
23/7/2003	2,3400	0,00%	2,3800	2,4400	2,3400	68.685	163.829,60
22/7/2003	2,3400	1,74%	2,2600	2,3800	2,2600	51.600	120.519,40
21/7/2003	2,3000	-3,36%	2,3800	2,3800	2,2800	50.850	118.487,80
18/7/2003	2,3800	1,71%	2,2400	2,4000	2,2400	58.425	137.775,40
17/7/2003	2,3400	-1,68%	2,3800	2,4000	2,3400	51.510	122.464,20
16/7/2003	2,3800	-1,65%	2,4600	2,4600	2,3400	62.430	148.873,20
15/7/2003	2,4200	1,68%	2,4000	2,4600	2,3400	79.095	190.664,20
14/7/2003	2,3800	2,59%	2,3800	2,4200	2,3600	48.630	116.182,60
11/7/2003	2,3200	-0,85%	2,3400	2,3800	2,3000	22.935	53.696,80
10/7/2003	2,3400	-1,68%	2,4000	2,4200	2,3200	84.165	200.381,60
09/7/2003	2,3800	5,31%	2,2200	2,5000	2,2200	230.025	542.700,60
08/7/2003	2,2600	0,00%	2,2200	2,3000	2,2200	38.385	86.783,80
07/7/2003	2,2600	4,63%	2,2000	2,3400	2,2000	85.140	192.699,60
04/7/2003	2,1600	-1,82%	2,1800	2,1800	2,1600	11.610	25.246,40
03/7/2003	2,2000	-0,90%	2,2200	2,2600	2,1800	30.465	67.363,60
02/7/2003	2,2200	5,71%	2,1800	2,2200	2,1400	36.465	80.148,60
01/7/2003	2,1000	-0,94%	2,1000	2,1200	2,0600	24.900	51.866,00
30/6/2003	2,1200	-1,85%	2,1400	2,1400	2,0600	11.430	24.079,00
27/6/2003	2,1600	0,00%	2,1800	2,1800	2,1000	8.850	18.926,80
26/6/2003	2,1600	0,93%	2,0800	2,2200	2,0800	30.495	65.850,40
25/6/2003	2,1400	0,00%	2,2000	2,2000	2,1000	12.735	27.369,00
24/6/2003	2,1400	0,00%	2,1200	2,1600	2,0600	31.695	66.912,40
23/6/2003	2,1400	-2,73%	2,1400	2,2000	2,1200	32.445	69.798,80
20/6/2003	2,2000	-1,79%	2,2200	2,2200	2,1000	38.475	83.568,00
19/6/2003	2,2400	-2,61%	2,3000	2,3400	2,2200	66.255	150.002,60
18/6/2003	2,3000	-3,36%	2,3800	2,3800	2,2800	58.905	137.315,20
17/6/2003	2,3800	5,31%	2,3400	2,4000	2,3000	92.370	217.345,00
13/6/2003	2,2600	0,00%	2,2600	2,3000	2,2200	70.455	159.635,60
12/6/2003	2,2600	2,73%	2,2000	2,3200	2,2000	116.460	263.796,80
11/6/2003	2,2000	0,92%	2,2400	2,3000	2,1800	70.920	158.217,40
10/6/2003	2,1800	2,83%	2,1400	2,2600	2,1200	135.030	298.375,00
09/6/2003	2,1200	0,95%	2,1400	2,2400	2,1000	206.520	446.312,40
06/6/2003	2,1000	2,94%	2,0600	2,1000	2,0400	115.215	210.159,60
05/6/2003	2,0400	-2,86%	2,1000	2,1400	2,0200	88.935	185.573,00
04/6/2003	2,1000	1,94%	2,0600	2,1400	2,0600	182.490	385.937,00
03/6/2003	2,0600	7,29%	1,9200	2,0800	1,9200	251.940	509.428,60
02/6/2003	1,9200	1,05%	1,9000	1,9200	1,9000	29.175	55.972,70
30/5/2003	1,9000	-1,04%	1,9200	1,9200	1,9000	4.245	8.083,50
29/5/2003	1,9200	4,35%	1,8800	1,9600	1,8800	54.090	103.273,60
28/5/2003	1,8400	0,00%	1,8800	1,8800	1,8400	13.755	25.664,70
27/5/2003	1,8400	-1,08%	1,8400	1,8600	1,8200	7.185	13.185,60
26/5/2003	1,8600	0,00%	1,8800	1,8800	1,8400	3.930	7.272,80
23/5/2003	1,8600	-2,11%	1,9200	1,9200	1,8600	14.280	26.818,80
22/5/2003	1,9000	0,00%	1,9400	1,9400	1,8800	8.475	16.023,00
21/5/2003	1,9000	-1,04%	1,9200	1,9600	1,9000	26.715	51.301,30
20/5/2003	1,9200	1,05%	1,8800	1,9200	1,8600	18.150	34.430,10
19/5/2003	1,9000	-2,06%	1,9200	1,9400	1,9000	9.465	,00
16/5/2003	1,9400	3,19%	1,8800	1,9600	1,8800	39.765	77.100,00
15/5/2003	1,8800	-1,05%	1,9000	1,9000	1,8800	22.920	43.272,50
14/5/2003	1,9000	1,06%	1,8800	1,9200	1,8800	21.585	41.086,90
13/5/2003	1,8800	0,00%	1,8800	1,9200	1,8800	21.615	40.853,20
12/5/2003	1,8800	0,00%	1,8600	1,9200	1,8400	6.510	12.128,30
09/5/2003	1,8800	1,08%	1,9400	1,9400	1,8600	5.730	10.652,40
08/5/2003	1,8600	-4,12%	1,8800	1,9000	1,8600	22.425	42.235,40
07/5/2003	1,9400	1,04%	1,9200	1,9800	1,9200	45.690	89.304,60
06/5/2003	1,9200	-1,03%	1,9400	1,9600	1,9000	16.680	32.184,10
05/5/2003	1,9400	2,11%	1,9000	2,0000	1,8800	97.875	189.913,50
02/5/2003	1,9000	1,06%	1,9200	1,9200	1,8400	4.515	8.611,00
30/4/2003	1,8800	1,08%	1,8400	1,8800	1,8400	22.065	41.249,30
29/4/2003	1,8600	2,20%	1,8400	1,8800	1,8200	14.550	27.004,40
24/4/2003	1,8200	-2,15%	1,8200	1,8800	1,7800	28.155	51.514,80
23/4/2003	1,8600	3,33%	1,8000	1,8800	1,8000	23.055	42.582,60
22/4/2003	1,8000	0,00%	1,7600	1,8400	1,7600	11.715	21.287,80
17/4/2003	1,8000	-2,17%	1,8000	1,8200	1,8000	30.270	54.581,30
16/4/2003	1,8400	-1,08%	1,8600	1,9000	1,8200	65.670	121.967,80
15/4/2003	1,8600	1,09%	1,8600	1,9400	1,8600	81.510	153.855,70
14/4/2003	1,8400	4,55%	1,7600	1,9000	1,7600	44.100	80.684,80
11/4/2003	1,7600	0,00%	1,7400	1,7800	1,7400	14.955	26.277,10
10/4/2003	1,7600	1,15%	1,7600	1,7800	1,7400	23.250	40.843,00
09/4/2003	1,7400	-1,14%	1,7600	1,7600	1,7400	17.610	30.710,60
08/4/2003	1,7600	-2,22%	1,7400	1,7800	1,7400	9.810	17.209,80
07/4/2003	1,8000	3,45%	1,7800	1,8800	1,7600	21.255	38.183,50
04/4/2003	1,7400	1,16%	1,7000	1,7600	1,7000	35.520	,00
03/4/2003	1,7200	0,00%	1,7200	1,7600	1,7000	1.170	,00
02/4/2003	1,7200	1,18%	1,7400	1,7400	1,7000	17.010	29.165,00
01/4/2003	1,7000	0,00%	1,6800	1,7200	1,6800	5.610	9.492,30
31/3/2003	1,7000	-3,41%	1,7400	1,7400	1,6600	14.175	23.839,00
28/3/2003	1,7600	-1,12%	1,7800	1,7800	1,7200	1.620	2.816,70
27/3/2003	1,7800	-1,11%	1,8000	1,8000	1,7400	2.610	4.576,30
26/3/2003	1,8000	1,12%	1,7800	1,8000	1,7800	3.630	6.490,20
24/3/2003	1,7800	-3,26%	1,7200	1,7800	1,7200	4.005	7.108,90
21/3/2003	1,8400	2,22%	1,8000	1,8600	1,8000	19.980	36.564,60
20/3/2003	1,8000	-1,10%	1,8200	1,8200	1,7800	4.980	8.975,60
19/3/2003	1,8200	0,00%	1,8000	1,8200	1,7400	18.435	33.022,20
18/3/2003	1,8200	5,81%	1,7600	1,8200	1,7600	64.170	114.011,10
17/3/2003	1,7200	-1,15%	1,7000	1,7200	1,6800	7.920	13.371,00
14/3/2003	1,7400	0,00%	1,7600	1,7600	1,7200	9.615	16.745,80
13/3/2003	1,7400	0,00%	1,7600	1,7600	1,7200	13.125	22.840,10
12/3/2003	1,7400	-2,25%	1,7600	1,7600	1,7000	23.715	40.990,90
11/3/2003	1,7800	-2,20%	1,7800	1,8000	1,7600	6.060	10.749,80
07/3/2003	1,8200	-2,15%	1,8200	1,8400	1,8000	4.650	8.396,80
06/3/2003	1,8600	3,33%	1,8200	1,8800	1,8200	21.600	39.795,20
05/3/2003	1,8000	0,00%	1,8000	1,8200	1,7800	1.515	2.718,40
04/3/2003	1,8000	-2,17%	1,8400	1,8400	1,7400	8.295	14.728,60
03/3/2003	1,8400	6,98%	1,7600	1,8400	1,7400	14.145	25.101,40
28/2/2003	1,7200	0,00%	1,7400	1,7400	1,7000	5.520	9.447,60
27/2/2003	1,7200	1,18%	1,7000	1,7200	1,7000	5.955	10.118,70
26/2/2003	1,7000	-1,16%	1,7200	1,7200	1,6800	8.235	13.954,80
25/2/2003	1,7200	0,00%	1,7400	1,7600	1,6800	31.500	53.831,60
24/2/2003	1,7200	-2,27%	1,6600	1,7600	1,6600	11.100	19.150,00
21/2/2003	1,7600	-1,12%	1,7600	1,7600	1,7400	9.300	16.304,00
20/2/2003	1,7800	0,00%	1,7800	1,7800	1,7600	2.400	4.242,00
19/2/2003	1,7800	1,14%	1,7600	1,8000	1,7600	25.920	45.975,00
18/2/2003	1,7600	2,33%	1,7200	1,7600	1,7200	36.255	63.250,60
17/2/2003	1,7200	1,18%	1,7000	1,7200	1,7000	9.600	16.430,40
14/2/2003	1,7000	1,19%	1,7000	1,7000	1,6800	5.850	9.895,40
13/2/2003	1,6800	0,00%	1,6600	1,6800	1,6600	7.845	13.031,00
12/2/2003	1,6800	-2,33%	1,7000	1,7000	1,6600	7.395	12.369,00
11/2/2003	1,7200	3,61%	1,6600	1,7200	1,6600	3.720	6.291,50
10/2/2003	1,6600	-2,35%	1,6800	1,7000	1,6600	15.885	26.553,30
07/2/2003	1,7000	0,00%	1,7000	1,7000	1,6600	6.375	10.757,60
06/2/2003	1,7000	-1,16%	1,7200	1,7200	1,7000	4.425	7.546,00
05/2/2003	1,7200	-1,15%	1,7000	1,7200	1,6400	14.670	24.508,20
04/2/2003	1,7400	0,00%	1,7400	1,7400	1,7000	8.520	14.555,30
03/2/2003	1,7400	-1,14%	1,7400	1,7600	1,7200	18.180	31.454,10
31/1/2003	1,7600	1,15%	1,7400	1,7800	1,7000	5.820	10.056,90
30/1/2003	1,7400	1,16%	1,7600	1,7600	1,7000	9.945	17.052,50
29/1/2003	1,7200	-1,15%	1,7000	1,7200	1,7000	2.280	3.870,70
28/1/2003	1,7400	-1,14%	1,7400	1,7800	1,6800	4.410	7.616,70
27/1/2003	1,7600	-3,30%	1,7600	1,7600	1,7400	1.275	2.222,00
24/1/2003	1,8200	0,00%	1,8400	1,8400	1,7800	2.880	5.185,40
23/1/2003	1,8200	4,60%	1,7400	1,8200	1,7200	5.145	9.025,70
22/1/2003	1,7400	-1,14%	1,7600	1,7600	1,7000	3.915	6.756,40
21/1/2003	1,7600	1,15%	1,7800	1,7800	1,7200	1.920	3.350,30
20/1/2003	1,7400	-1,14%	1,7200	1,7400	1,7000	5.925	10.226,50
17/1/2003	1,7600	-1,12%	1,7400	1,7600	1,7200	6.405	11.136,20
16/1/2003	1,7800	-1,11%	1,7600	1,7800	1,7600	3.885	6.865,60
15/1/2003	1,8000	0,00%	1,7200	1,8000	1,7200	1.110	1.942,30
14/1/2003	1,8000	2,27%	1,6800	1,8000	1,6800	6.645	11.508,20
13/1/2003	1,7600	0,00%	1,8000	1,8000	1,6800	19.770	34.102,60
10/1/2003	1,7600	1,15%	1,7800	1,7800	1,7200	6.225	10.849,40
09/1/2003	1,7400	-1,14%	1,8000	1,8000	1,6800	26.715	45.815,30
08/1/2003	1,7600	-1,12%	1,7400	1,7600	1,7000	21.375	36.915,20
07/1/2003	1,7800	-1,11%	1,7400	1,7800	1,7200	7.245	12.696,30
03/1/2003	1,8000	-1,10%	1,7800	1,8000	1,7800	6.570	11.793,00
02/1/2003	1,8200	3,41%	1,7600	1,8200	1,7600	6.495	11.754,00
31/12/2002	1,7600	-1,12%	1,8000	1,8000	1,7400	7.320	12.814,40
30/12/2002	1,7800	-1,11%	1,7400	1,7800	1,7400	17.430	30.343,30
27/12/2002	1,8000	0,00%	1,7800	1,8000	1,7400	7.620	13.448,70
24/12/2002	1,8000	1,12%	1,8200	1,8200	1,7600	16.470	29.286,80
23/12/2002	1,7800	-1,11%	1,8000	1,8000	1,7600	14.625	25.893,70
20/12/2002	1,8000	-3,23%	1,7800	1,8400	1,7800	11.820	21.101,90
19/12/2002	1,8600	0,00%	1,8800	1,9000	1,7600	16.665	30.562,50
18/12/2002	1,8600	-2,11%	1,8000	1,8600	1,8000	6.570	12.059,50
17/12/2002	1,9000	-1,04%	1,8800	1,9200	1,8800	1.845	3.478,50
16/12/2002	1,9200	-1,03%	1,9400	1,9400	1,9000	15.105	28.946,00
13/12/2002	1,9400	0,00%	1,8600	1,9400	1,8400	10.680	20.412,40
12/12/2002	1,9400	1,04%	1,9000	1,9600	1,8600	100.275	188.617,70
11/12/2002	1,9200	1,05%	1,9000	1,9200	1,8600	6.870	13.043,50
10/12/2002	1,9000	2,15%	1,9200	1,9200	1,8600	1.365	2.556,90
09/12/2002	1,8600	1,09%	1,9200	1,9200	1,8200	10.560	19.508,50
06/12/2002	1,8400	-4,17%	1,9000	1,9000	1,8200	31.860	59.049,70
05/12/2002	1,9200	-3,03%	1,9800	1,9800	1,8800	51.150	98.260,20
04/12/2002	1,9800	-2,94%	2,0200	2,0200	1,9400	52.230	103.784,00
03/12/2002	2,0400	-2,86%	2,0800	2,1000	2,0400	17.916	36.945,32
02/12/2002	2,1000	0,96%	2,0800	2,1000	2,0600	67.860	140.831,80
29/11/2002	2,0800	0,00%	2,0600	2,0800	2,0200	46.860	96.037,00
28/11/2002	2,0800	0,00%	2,1200	2,1400	2,0400	53.310	111.180,20
27/11/2002	2,0800	1,96%	2,0200	2,1200	2,0200	73.365	152.455,80
26/11/2002	2,0400	0,99%	2,0400	2,1000	2,0200	57.105	117.060,80
25/11/2002	2,0200	0,00%	2,0200	2,0600	2,0000	52.785	107.138,80
22/11/2002	2,0200	-2,88%	2,1000	2,1400	2,0000	74.280	152.548,40
21/11/2002	2,0800	2,97%	2,0600	2,1200	2,0400	170.715	354.656,00
20/11/2002	2,0200	2,02%	1,9800	2,0200	1,9600	27.915	55.682,70
19/11/2002	1,9800	-1,98%	1,9800	2,0200	1,9800	24.885	49.244,60
18/11/2002	2,0200	0,00%	2,0600	2,1000	2,0000	88.845	181.742,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6800	6,33 %	0,1000	2.660
TITC	41,9000	3,20 %	1,3000	211.897
ΕΛΧΑ	3,2650	3,16 %	0,1000	171.454
ACAG	5,1400	2,80 %	0,1400	21.906
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.055
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	406
ΣΠΕΙΣ	7,3600	1,94 %	0,1400	411
ΕΕΕ	41,2000	1,83 %	0,7400	13.262
ΓΚΜΕΖΖ	0,4820	1,80 %	0,0085	59.314
CENER	15,1600	1,74 %	0,2600	266.114

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,0400	-9,57 %	-0,1100	10
ΜΕΡΚΟ	35,2000	-5,38 %	-2,0000	648
ΝΑΚΑΣ	3,5000	-4,89 %	-0,1800	510
ΑΒΕ	0,4800	-2,64 %	-0,0130	25.010
ΜΟΝΤΑ	5,2200	-2,25 %	-0,1200	840
ΧΑΙΔΕ	0,7250	-2,03 %	-0,0150	32
ΠΕΡΦ	7,3200	-1,88 %	-0,1400	11.394
ΑΔΜΗΕ	2,8850	-1,87 %	-0,0550	141.438
ΙΑΤΡ	1,8550	-1,85 %	-0,0350	1.876
ΒΙΟΚΑ	1,8300	-1,61 %	-0,0300	5.403

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3310	-0,21 %	-0,0070	10.694.769
TITC	41,9000	3,20 %	1,3000	8.840.127
MTLN	42,2200	0,52 %	0,2200	8.228.726
ΕΤΕ	12,6450	-0,43 %	-0,0550	8.179.165
ΜΠΕΛΑ	28,1800	-0,21 %	-0,0600	7.803.543
ΠΕΙΡ	6,8480	0,68 %	0,0460	5.598.265
ΟΠΑΠ	17,3800	0,75 %	0,1300	5.410.075
ΔΕΗ	16,3300	-0,67 %	-0,1100	4.567.859
ΑΛΦΑ	3,4490	-0,17 %	-0,0060	4.137.212
ΙΝΛΟΤ	1,1060	0,00 %	0,0000	4.119.959

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1060	0,00 %	3.712.522	4,12εκ.
ΕΥΡΩΒ	3,3310	-0,21 %	3.208.560	10,69εκ.
ΑΛΦΑ	3,4490	-0,17 %	1.195.804	4,14εκ.
ΠΕΙΡ	6,8480	0,68 %	816.207	5,60εκ.
ΕΤΕ	12,6450	-0,43 %	644.346	8,18εκ.
BOCHGR	7,9800	0,50 %	475.826	3,81εκ.
AKTR	9,2400	1,54 %	437.490	4,04εκ.
ΕΧΑΕ	6,2500	-0,48 %	333.211	2,08εκ.
ΟΠΑΠ	17,3800	0,75 %	311.723	5,41εκ.
ΕΛΠΕ	7,8700	-0,13 %	301.911	2,38εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΣΚΟ	3,8000	0,80 %	77.325	0,59 %
ΕΧΑΕ	6,2500	-0,48 %	333.211	0,55 %
EIS	1,6220	-0,98 %	62.957	0,41 %
TITC	41,9000	3,20 %	211.897	0,27 %
ΙΚΤΙΝ	0,4225	0,00 %	258.533	0,23 %
AKTR	9,2400	1,54 %	437.490	0,21 %
ΜΠΕΛΑ	28,1800	-0,21 %	276.317	0,21 %
ΙΝΛΟΤ	1,1060	0,00 %	3.712.522	0,20 %
ΦΟΥΝΤΛ	1,3600	-0,37 %	65.228	0,20 %
ΚΥΡΙΟ	2,0500	0,99 %	12.036	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,7250	-2,03 %	32	8,78 %
ΔΡΟΜΕ	0,3380	0,00 %	17.876	7,40 %
ΝΑΚΑΣ	3,5000	-4,89 %	510	5,98 %
ΣΕΝΤΡ	0,3300	-0,90 %	58.730	5,71 %
ΚΟΡΔΕ	0,4500	-0,66 %	1.176	5,52 %
ΔΑΙΟΣ	7,0500	-0,70 %	1.929	4,93 %
ΙΚΤΙΝ	0,4225	0,00 %	258.533	4,73 %
ΦΟΥΝΤΛ	1,3600	-0,37 %	65.228	4,40 %
ΜΙΝ	0,6720	1,20 %	631	3,92 %
ΙΑΤΡ	1,8550	-1,85 %	1.876	3,70 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%