Συνεχης ενημερωση

ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)

3,3000 €

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
16/6/2004	1,8100	-1,09%	1,7800	1,8500	1,7800	3.331	6.065,13
15/6/2004	1,8300	-1,61%	1,8600	1,9200	1,8300	12.468	23.119,70
14/6/2004	1,8600	4,49%	1,7800	1,8600	1,7700	9.653	17.556,70
11/6/2004	1,7800	-0,56%	1,7500	1,7800	1,7500	1.197.750	2.100.149,20
10/6/2004	1,7900	0,56%	1,7800	1,7900	1,7800	5.228	9.334,55
09/6/2004	1,7800	2,89%	1,7300	1,7800	1,7300	5.677	9.976,10
08/6/2004	1,7300	-1,70%	1,7700	1,7700	1,7300	599	1.041,70
07/6/2004	1,7600	-2,76%	1,8100	1,8100	1,7600	1.066	1.889,90
04/6/2004	1,8100	1,69%	1,5800	1,8200	1,5800	6.812	12.059,26
03/6/2004	1,7800	0,00%	1,7500	1,7800	1,7300	4.982	8.685,00
02/6/2004	1,7800	0,56%	1,7700	1,7800	1,7700	1.117	1.979,48
01/6/2004	1,7700	-0,56%	1,7700	1,7800	1,7600	2.384	4.226,80
28/5/2004	1,7800	0,00%	1,7800	1,8000	1,7500	12.833	22.763,40
27/5/2004	1,7800	2,30%	1,7400	1,7800	1,7300	1.030	1.799,80
26/5/2004	1,7400	0,00%	1,7800	1,7900	1,7200	4.743	8.280,10
25/5/2004	1,7400	-2,79%	1,7500	1,7500	1,7300	3.066	5.335,90
24/5/2004	1,7900	1,13%	1,7500	1,7900	1,7500	304	538,54
21/5/2004	1,7700	-0,56%	1,7300	1,7700	1,7300	123	213,78
20/5/2004	1,7800	1,14%	1,7300	1,7800	1,7300	1.425	2.500,20
19/5/2004	1,7600	-1,12%	1,7800	1,7900	1,7600	5.006	8.898,20
18/5/2004	1,7800	0,00%	1,8100	1,8100	1,7800	347	623,60
17/5/2004	1,7800	1,14%	1,7300	1,7800	1,7300	3.453	6.038,23
14/5/2004	1,7600	-0,56%	1,7600	1,8000	1,7600	3.233	5.709,30
13/5/2004	1,7700	0,57%	1,8000	1,8000	1,7700	3.366	6.044,70
12/5/2004	1,7600	-3,30%	1,7600	1,7800	1,7600	1.556	2.748,20
11/5/2004	1,8200	3,41%	1,7600	1,8200	1,7400	1.559	2.779,48
10/5/2004	1,7600	-2,22%	1,7500	1,7600	1,7400	1.752	3.069,14
07/5/2004	1,8000	4,05%	1,7200	1,8000	1,7200	2.603	4.538,06
06/5/2004	1,7300	-2,26%	1,7500	1,7800	1,7300	4.970	8.694,30
05/5/2004	1,7700	-2,75%	1,7800	1,7900	1,7700	1.629	2.898,60
04/5/2004	1,8200	-0,55%	1,8800	1,8800	1,7900	431	790,70
03/5/2004	1,8300	0,00%	1,8300	1,8300	1,8300	1.988	3.640,50
30/4/2004	1,8300	-3,68%	1,7800	1,8600	1,7800	1.353	2.448,20
29/4/2004	1,9000	-0,52%	1,8800	1,9000	1,8800	3.473	6.597,00
28/4/2004	1,9100	0,00%	1,9100	1,9100	1,9100	271	516,52
27/4/2004	1,9100	-3,05%	1,8900	1,9400	1,8900	3.096	5.873,80
26/4/2004	1,9700	2,60%	1,8900	1,9700	1,8900	1.018	1.936,00
23/4/2004	1,9200	0,00%	1,9200	1,9300	1,9100	5.928	11.382,50
22/4/2004	1,9200	-0,52%	1,9700	1,9800	1,9200	3.939	7.621,37
21/4/2004	1,9300	-1,03%	1,9500	1,9500	1,9300	754	1.459,20
20/4/2004	1,9500	2,09%	1,9100	1,9600	1,8900	8.682	16.612,38
19/4/2004	1,9100	-1,04%	1,9000	1,9400	1,9000	3.879	7.454,02
16/4/2004	1,9300	1,58%	1,8800	1,9400	1,8800	7.246	13.960,00
15/4/2004	1,9000	1,06%	1,8300	1,9100	1,8300	4.313	8.172,46
14/4/2004	1,8800	0,00%	1,8300	1,8800	1,8300	1.149	2.128,50
13/4/2004	1,8800	2,73%	1,8300	1,8800	1,8300	4.551	8.466,20
08/4/2004	1,8300	0,00%	1,7800	1,8300	1,7800	1.311	2.379,68
07/4/2004	1,8300	1,10%	1,7900	1,8300	1,7800	4.228	7.691,00
06/4/2004	1,8100	-1,09%	1,7900	1,8200	1,7900	3.112	5.585,56
05/4/2004	1,8300	2,81%	1,8300	1,8400	1,7800	2.765	5.011,12
02/4/2004	1,7800	-1,11%	1,8000	1,8200	1,7800	1.093	1.953,80
01/4/2004	1,8000	-0,55%	1,8100	1,8100	1,8000	1.905	3.449,20
31/3/2004	1,8100	-0,55%	1,8200	1,8200	1,7700	2.721	4.917,54
30/3/2004	1,8200	-2,15%	1,8600	1,8600	1,8200	958	1.759,10
29/3/2004	1,8600	1,09%	1,8100	1,8800	1,8100	4.491	8.291,50
26/3/2004	1,8400	2,22%	1,8600	1,8600	1,8300	551	1.018,50
24/3/2004	1,8000	1,12%	1,7500	1,8100	1,7200	2.862	5.102,70
23/3/2004	1,7800	2,30%	1,7800	1,7900	1,7500	4.192	7.414,80
22/3/2004	1,7400	-2,79%	1,7700	1,7800	1,7100	17.211	29.998,50
19/3/2004	1,7900	-1,65%	1,8000	1,8200	1,7800	9.096	16.381,90
18/3/2004	1,8200	0,55%	1,8100	1,8200	1,8100	2.555	4.646,42
17/3/2004	1,8100	0,00%	1,8100	1,8600	1,8100	3.066	5.629,50
16/3/2004	1,8100	0,00%	1,8100	1,8500	1,8100	2.707	4.914,70
15/3/2004	1,8100	-1,09%	1,8300	1,8300	1,8000	2.874	5.244,50
12/3/2004	1,8300	-0,54%	1,8300	1,8900	1,8300	4.108	7.630,90
11/3/2004	1,8400	-3,16%	1,8900	1,8900	1,8000	4.683	8.648,60
10/3/2004	1,9000	-4,04%	1,9400	1,9400	1,8900	1.342	2.578,00
09/3/2004	1,9800	0,00%	1,9800	1,9800	1,9800		,00
08/3/2004	1,9800	-0,50%	1,9800	2,0100	1,9800	3.221	6.380,77
05/3/2004	1,9900	-0,50%	2,0000	2,0100	1,9600	6.246	12.488,50
04/3/2004	2,0000	2,04%	1,9600	2,0000	1,9400	6.311	12.430,10
03/3/2004	1,9600	-1,51%	1,9700	1,9900	1,9400	4.654	9.169,28
02/3/2004	1,9900	0,00%	1,9900	2,0100	1,9400	6.887	13.554,10
01/3/2004	1,9900	6,99%	1,8800	1,9900	1,8800	10.102	19.600,00
27/2/2004	1,8600	3,91%	1,7900	1,9000	1,7900	11.545	21.587,20
26/2/2004	1,7900	-3,24%	1,8300	1,8300	1,7900	838	1.523,70
25/2/2004	1,8500	-1,60%	1,7800	1,8500	1,7800	2.036	3.720,30
24/2/2004	1,8800	-0,53%	1,8900	1,8900	1,8800	5.154	9.741,70
20/2/2004	1,8900	-0,53%	1,9000	1,9000	1,8900	11.380	21.634,39
19/2/2004	1,9000	-0,52%	1,8900	1,9000	1,8900	11.385	21.672,12
18/2/2004	1,9100	0,00%	1,9100	1,9200	1,8600	13.517	25.845,32
17/2/2004	1,9100	-0,52%	1,9000	1,9200	1,9000	14.708	28.110,94
16/2/2004	1,9200	0,00%	1,9000	1,9200	1,8400	18.193	34.634,80
13/2/2004	1,9200	0,00%	1,9200	1,9200	1,9200		,00
12/2/2004	1,9200	0,00%	1,9300	1,9500	1,9100	9.156	17.657,54
11/2/2004	1,9200	-0,52%	1,9300	1,9500	1,9100	5.605	10.850,10
10/2/2004	1,9300	3,76%	1,8600	1,9400	1,8600	18.372	,00
09/2/2004	1,8600	0,00%	1,8600	1,8700	1,8000	23.064	42.918,20
06/2/2004	1,8600	1,64%	1,8400	1,8600	1,8300	23.253	43.088,50
05/2/2004	1,8300	2,23%	1,7900	1,8300	1,7900	8.006	14.557,95
04/2/2004	1,7900	0,00%	1,8000	1,8100	1,7900	12.629	22.776,95
03/2/2004	1,7900	-0,56%	1,7700	1,7900	1,7500	10.144	18.064,40
02/2/2004	1,8000	-1,10%	1,7800	1,8000	1,7800	1.099	1.964,96
30/1/2004	1,8200	1,11%	1,8000	1,8200	1,7800	3.390	6.106,70
29/1/2004	1,8000	-1,64%	1,7800	1,8300	1,7700	2.989	5.372,70
28/1/2004	1,8300	2,81%	1,7800	1,8300	1,7600	1.617	2.890,70
27/1/2004	1,7800	-3,26%	1,8300	1,8400	1,7800	7.090	12.877,10
26/1/2004	1,8400	0,55%	1,8000	1,8500	1,7500	5.037	9.003,60
23/1/2004	1,8300	1,67%	1,8300	1,8300	1,8300	1.796	3.300,00
22/1/2004	1,8000	-3,23%	1,8600	1,8600	1,7000	11.601	20.797,26
21/1/2004	1,8600	2,20%	1,8200	1,8700	1,7900	6.696	12.104,87
20/1/2004	1,8200	0,00%	1,8200	1,8300	1,7600	4.497	8.109,35
19/1/2004	1,8200	-4,71%	1,8800	1,9200	1,8200	6.430	11.963,26
16/1/2004	1,9100	4,95%	1,8100	1,9100	1,7800	3.706	6.890,98
15/1/2004	1,8200	-2,67%	1,8300	1,8300	1,8100	5.875	10.702,50
14/1/2004	1,8700	4,47%	1,8200	1,8700	1,7900	7.675	13.946,22
13/1/2004	1,7900	4,07%	1,7400	1,7900	1,7400	18.261	32.230,16
12/1/2004	1,7200	-1,71%	1,6900	1,7500	1,6100	8.911	15.235,40
09/1/2004	1,7500	-4,37%	1,7200	1,8300	1,7200	5.557	9.935,20
08/1/2004	1,8300	-0,54%	1,8400	1,8700	1,8300	3.615	6.656,83
07/1/2004	1,8400	-3,66%	1,8900	1,8900	1,8400	3.186	5.953,60
05/1/2004	1,9100	-0,52%	1,8800	1,9100	1,8500	3.174	5.948,45
02/1/2004	1,9200	2,13%	1,8300	1,9200	1,8300	6.097	11.488,90
31/12/2003	1,8800	2,73%	1,7800	1,8800	1,7800	5.869	10.719,20
30/12/2003	1,8300	0,55%	1,7500	1,8300	1,7500	8.670	15.731,68
29/12/2003	1,8200	0,00%	1,7500	1,8300	1,7500	5.629	10.134,00
24/12/2003	1,8200	2,82%	1,7600	1,8200	1,7600	2.096	3.749,50
23/12/2003	1,7700	-1,12%	1,7800	1,8000	1,7500	10.420	,00
22/12/2003	1,7900	-1,10%	1,8000	1,8300	1,7900	13.115	23.668,60
19/12/2003	1,8100	1,12%	1,8100	1,8100	1,7500	16.540	,00
18/12/2003	1,7900	0,56%	1,7400	1,7900	1,7400	3.616	6.387,30
17/12/2003	1,7800	0,00%	1,7200	1,7800	1,7200	783	1.383,70
16/12/2003	1,7800	1,14%	1,7000	1,8000	1,7000	4.372	7.661,40
15/12/2003	1,7600	-2,22%	1,7800	1,8100	1,7300	7.965	14.153,60
12/12/2003	1,8000	-1,64%	1,7800	1,8200	1,7800	1.170	2.098,60
11/12/2003	1,8300	0,00%	1,8300	1,8300	1,8300		,00
10/12/2003	1,8300	2,81%	1,7800	1,8300	1,7300	6.955	12.314,16
09/12/2003	1,7800	2,30%	1,7500	1,7900	1,7300	7.115	12.550,70
08/12/2003	1,7400	-4,92%	1,7500	1,8000	1,7400	1.431	2.522,32
05/12/2003	1,8300	0,00%	1,8300	1,8300	1,8300		,00
04/12/2003	1,8300	2,23%	1,8300	1,8300	1,8300	216	394,20
03/12/2003	1,7900	0,56%	1,8300	1,8300	1,7700	9.930	17.672,78
02/12/2003	1,7800	-2,20%	1,8300	1,8300	1,7800	4.886	8.815,20
01/12/2003	1,8200	2,82%	1,7800	1,8200	1,7800	11.079	19.769,80
28/11/2003	1,7700	-2,75%	1,8200	1,8200	1,7700	2.054	3.674,00
27/11/2003	1,8200	2,82%	1,7500	1,8200	1,7400	1.348	2.393,90
26/11/2003	1,7700	-1,67%	1,7800	1,7800	1,7700	1.318	2.338,00
25/11/2003	1,8000	0,00%	1,8900	1,9000	1,8000	4.432	8.076,20
24/11/2003	1,8000	2,27%	1,7700	1,8000	1,7700	1.090	1.947,60
21/11/2003	1,7600	-3,83%	1,7600	1,8000	1,7600	18.230	32.378,90
20/11/2003	1,8300	-3,68%	1,8800	1,8800	1,8300	2.024	3.750,09
19/11/2003	1,9000	0,53%	1,8300	1,9100	1,8300	970	1.817,50
18/11/2003	1,8900	0,00%	1,8900	1,8900	1,8300	1.401	2.581,80
17/11/2003	1,8900	-1,56%	1,8300	1,8900	1,8300	2.252	4.206,90
14/11/2003	1,9200	-2,04%	1,8700	1,9200	1,8700	1.196	2.258,73
13/11/2003	1,9600	1,55%	2,0300	2,0300	1,9100	1.725	3.332,00
12/11/2003	1,9300	0,00%	1,9300	1,9300	1,9300		,00
11/11/2003	1,9300	-2,03%	1,9200	1,9400	1,9200	2.820	5.436,80
10/11/2003	1,9700	-0,51%	1,9000	1,9700	1,9000	1.030	1.977,60
07/11/2003	1,9800	2,06%	1,9600	2,0100	1,9600	2.264	4.481,00
06/11/2003	1,9400	-0,51%	1,9500	1,9900	1,9400	4.432	8.720,75
05/11/2003	1,9500	0,00%	1,9100	1,9500	1,9100	2.179	4.234,10
04/11/2003	1,9500	-2,01%	1,9900	1,9900	1,9500	1.442	2.859,88
03/11/2003	1,9900	2,58%	1,9400	2,0000	1,9400	5.309	10.520,62
31/10/2003	1,9400	1,57%	1,9400	1,9400	1,9400	838	1.626,00
30/10/2003	1,9100	0,00%	1,9000	1,9100	1,9000	300	570,50
29/10/2003	1,9100	0,00%	1,9000	1,9100	1,8900	2.114	4.026,55
27/10/2003	1,9100	3,24%	1,7800	1,9100	1,7800	9.058	16.999,08
24/10/2003	1,8500	2,78%	1,8000	1,8700	1,7800	10.857	19.649,95
23/10/2003	1,8000	-3,23%	1,8000	1,8000	1,8000	359	648,00
22/10/2003	1,8600	-2,11%	1,8500	1,8900	1,8300	1.623	3.016,15
21/10/2003	1,9000	1,60%	1,8700	1,9000	1,8300	1.929	3.639,80
20/10/2003	1,8700	-0,53%	1,8500	1,8800	1,8500	1.892	3.535,20
17/10/2003	1,8800	0,00%	1,8300	1,8800	1,8200	1.001	1.844,48
16/10/2003	1,8800	1,08%	1,8900	1,8900	1,8300	587	1.080,10
15/10/2003	1,8600	-4,62%	1,9200	1,9400	1,8500	4.287	8.137,70
14/10/2003	1,9500	0,00%	1,9500	1,9500	1,9500		,00
13/10/2003	1,9500	0,00%	1,9500	1,9500	1,9500	13.234	25.857,00
10/10/2003	1,9500	-1,02%	1,9600	1,9600	1,8900	2.024	3.874,30
09/10/2003	1,9700	0,00%	1,9900	1,9900	1,9200	2.731	5.312,40
08/10/2003	1,9700	1,55%	2,0000	2,0000	1,9200	4.886	9.491,00
07/10/2003	1,9400	-2,02%	1,9900	1,9900	1,9400	2.455	4.851,50
06/10/2003	1,9800	1,54%	1,9800	2,0000	1,9700	14.875	29.628,10
03/10/2003	1,9500	3,17%	1,9200	1,9500	1,9200	1.155	2.226,05
02/10/2003	1,8900	5,59%	1,8500	1,9200	1,8500	3.713	7.083,80
01/10/2003	1,7900	-1,10%	1,7800	1,7900	1,7800	1.078	1.929,60
30/9/2003	1,8100	0,00%	1,7500	1,8100	1,7500	838	1.473,50
29/9/2003	1,8100	-1,09%	1,7600	1,8200	1,7300	6.695	11.885,90
26/9/2003	1,8300	1,10%	1,7600	1,8300	1,7500	2.012	3.547,00
25/9/2003	1,8100	0,00%	1,8100	1,8100	1,8100		,00
24/9/2003	1,8100	0,56%	1,8300	1,9100	1,8000	5.426	9.990,30
23/9/2003	1,8000	-1,64%	1,8000	1,8200	1,7800	1.131	2.036,75
22/9/2003	1,8300	-7,58%	1,8300	1,8700	1,8100	3.868	7.084,10
19/9/2003	1,9800	4,21%	1,8900	1,9800	1,8900	4.815	9.408,70
18/9/2003	1,9000	0,53%	1,8900	1,9200	1,8900	8.767	16.560,20
17/9/2003	1,8900	-2,58%	1,9100	1,9100	1,8900	4.698	8.919,94
16/9/2003	1,9400	-3,00%	2,0000	2,0100	1,9300	4.037	7.928,70
15/9/2003	2,0000	-0,50%	2,0100	2,0100	1,9400	6.671	13.164,60
12/9/2003	2,0100	-3,37%	2,0800	2,0800	2,0100	1.977	4.002,50
11/9/2003	2,0800	5,05%	2,0000	2,0900	1,9900	4.994	10.281,70
10/9/2003	1,9800	-1,98%	1,9400	1,9800	1,8900	5.347	10.348,60
09/9/2003	2,0200	0,00%	2,0200	2,0200	1,9600	4.898	9.821,55
08/9/2003	2,0200	-2,88%	2,0400	2,0400	2,0200	13.486	27.464,20
05/9/2003	2,0800	0,97%	2,0600	2,1200	2,0600	7.090	14.777,90
04/9/2003	2,0600	-0,96%	2,0400	2,0600	2,0100	5.617	11.428,90
03/9/2003	2,0800	-0,48%	2,0400	2,1100	2,0400	4.827	10.020,20
02/9/2003	2,0900	-1,88%	2,1000	2,1200	2,0300	32.220	66.889,34
01/9/2003	2,1300	-3,18%	2,1100	2,1500	2,0900	16.588	35.160,70
29/8/2003	2,2000	-3,08%	2,2700	2,2700	2,1900	13.202	29.423,66
28/8/2003	2,2700	-1,30%	2,3000	2,3000	2,2700	24.552	56.221,00
27/8/2003	2,3000	0,44%	2,2800	2,3100	2,2800	7.246	16.592,40
26/8/2003	2,2900	-0,87%	2,3100	2,3200	2,2700	23.832	54.838,41
25/8/2003	2,3100	1,32%	2,2900	2,3200	2,2900	13.936	32.130,67
22/8/2003	2,2800	1,79%	2,2400	2,2900	2,2200	60.329	135.903,25
21/8/2003	2,2400	1,82%	2,1900	2,2400	2,1700	45.685	100.429,81
20/8/2003	2,2000	-0,45%	2,2400	2,2500	2,2000	33.319	73.710,60
19/8/2003	2,2100	-1,78%	2,2700	2,2700	2,2000	33.614	75.484,86
18/8/2003	2,2500	1,35%	2,2400	2,2600	2,2400	23.630	53.144,20
14/8/2003	2,2200	3,74%	2,1500	2,2500	2,1500	22.121	48.815,30
13/8/2003	2,1400	0,94%	2,1400	2,1900	2,1300	10.959	23.481,00
12/8/2003	2,1200	-0,93%	2,1200	2,1300	2,0900	8.360	17.707,90
11/8/2003	2,1400	0,00%	2,1400	2,1400	2,1200	28.897	61.749,81
08/8/2003	2,1400	2,88%	2,1400	2,1500	2,0800	8.193	17.237,60
07/8/2003	2,0800	-4,15%	2,1800	2,2000	2,0800	16.235	34.465,77
06/8/2003	2,1700	0,00%	2,1200	2,1900	2,1200	11.564	24.975,46
05/8/2003	2,1700	4,33%	2,1400	2,1900	2,0900	93.920	202.696,14
04/8/2003	2,0800	4,00%	1,9900	2,1300	1,9900	76.329	157.410,20
01/8/2003	2,0000	-0,50%	2,0400	2,0400	1,9600	8.814	17.620,72
31/7/2003	2,0100	1,52%	1,9500	2,0400	1,9300	5.859	11.633,54
30/7/2003	1,9800	2,06%	1,9400	2,0400	1,9400	15.739	30.937,19
29/7/2003	1,9400	2,65%	1,9200	1,9900	1,9000	8.594	16.657,15
28/7/2003	1,8900	-7,80%	1,9900	1,9900	1,8900	9.779	18.838,80
25/7/2003	2,0500	-1,91%	2,0400	2,0500	1,9800	9.097	18.487,50
24/7/2003	2,0900	-0,95%	2,0700	2,1600	2,0400	12.623	26.660,90
23/7/2003	2,1100	-0,47%	2,1200	2,1400	2,0300	29.331	60.987,70
22/7/2003	2,1200	0,00%	2,1200	2,2100	2,0800	13.282	28.321,80
21/7/2003	2,1200	-3,64%	2,1600	2,1700	2,1200	3.843	8.251,18
18/7/2003	2,2000	6,80%	2,0600	2,2000	2,0300	29.836	64.086,70
17/7/2003	2,0600	-3,29%	2,0900	2,1600	2,0500	14.776	31.009,74
16/7/2003	2,1300	-5,33%	2,2500	2,3500	2,1100	61.037	134.341,49
15/7/2003	2,2500	13,07%	1,9900	2,2700	1,9700	162.768	358.204,39
14/7/2003	1,9900	8,74%	1,8700	2,0000	1,8700	140.506	268.584,80
11/7/2003	1,8300	-3,17%	1,8500	1,8900	1,8300	10.408	19.347,90
10/7/2003	1,8900	2,16%	1,8400	1,9400	1,8400	42.623	81.345,33
09/7/2003	1,8500	5,71%	1,7600	1,9000	1,7500	39.805	71.471,15
08/7/2003	1,7500	3,55%	1,6900	1,7800	1,6700	88.363	152.703,49
07/7/2003	1,6900	1,81%	1,6700	1,7000	1,6600	15.788	26.597,30
04/7/2003	1,6600	-0,60%	1,5000	1,6800	1,5000	5.246	8.553,00
03/7/2003	1,6700	-2,34%	1,7600	1,7600	1,6700	3.797	6.441,00
02/7/2003	1,7100	3,01%	1,6500	1,7100	1,6500	5.474	9.227,30
01/7/2003	1,6600	-1,19%	1,5700	1,6600	1,5700	1.330	2.092,90
30/6/2003	1,6800	6,33%	1,5500	1,6800	1,5500	395	645,80
27/6/2003	1,5800	-0,63%	1,5900	1,6500	1,5800	5.271	8.507,20
26/6/2003	1,5900	-3,05%	1,6300	1,6300	1,5900	3.701	5.975,10
25/6/2003	1,6400	-1,80%	1,6800	1,6800	1,6400	3.569	5.900,50
24/6/2003	1,6700	0,00%	1,6400	1,7000	1,6300	5.402	8.905,58
23/6/2003	1,6700	-1,18%	1,7200	1,7200	1,6400	3.485	5.748,00
20/6/2003	1,6900	-2,31%	1,7300	1,7500	1,6900	4.192	7.172,30
19/6/2003	1,7300	-2,81%	1,7300	1,7600	1,7300	2.934	5.111,50
18/6/2003	1,7800	3,49%	1,7200	1,8300	1,7000	27.699	49.462,62
17/6/2003	1,7200	4,24%	1,6500	1,7700	1,6500	97.224	166.561,67
13/6/2003	1,6500	1,23%	1,6300	1,6700	1,6300	4.461	7.427,40
12/6/2003	1,6300	-2,98%	1,6800	1,6800	1,6100	22.636	37.390,00
11/6/2003	1,6800	-1,18%	1,7000	1,7000	1,6700	5.198	8.759,79
10/6/2003	1,7000	1,80%	1,6300	1,7000	1,6300	3.989	6.703,60
09/6/2003	1,6700	-5,11%	1,6700	1,7500	1,6700	4.575	7.857,00
06/6/2003	1,7600	2,92%	1,7100	1,7600	1,7000	9.294	15.990,10
05/6/2003	1,7100	0,59%	1,7000	1,7500	1,6700	3.021	5.140,44
04/6/2003	1,7000	4,94%	1,5900	1,7800	1,5800	23.722	39.788,73
03/6/2003	1,6200	0,00%	1,6200	1,6200	1,6200		,00
02/6/2003	1,6200	1,89%	1,6300	1,6300	1,6200	1.173	1.901,30
30/5/2003	1,5900	3,92%	1,5000	1,6200	1,5000	4.372	6.919,40
29/5/2003	1,5300	-6,13%	1,5900	1,6300	1,5300	2.644	4.214,35
28/5/2003	1,6300	2,52%	1,6000	1,6300	1,5800	911	1.455,30
27/5/2003	1,5900	0,00%	1,5900	1,6500	1,4600	3.150	4.809,00
26/5/2003	1,5900	-3,05%	1,6000	1,6000	1,5800	2.773	4.430,30
23/5/2003	1,6400	0,00%	1,6400	1,6500	1,6400	1.270	2.093,40
22/5/2003	1,6400	-0,61%	1,6600	1,6600	1,5800	276	445,00
21/5/2003	1,6500	4,43%	1,5800	1,6700	1,5800	2.755	4.528,00
20/5/2003	1,5800	-3,66%	1,6000	1,6000	1,5800	123	196,43
19/5/2003	1,6400	-2,38%	1,6300	1,6400	1,6300	2.187	,00
16/5/2003	1,6800	0,00%	1,6900	1,6900	1,5800	3.153	5.301,78
15/5/2003	1,6800	-4,00%	1,7500	1,7500	1,6800	3.593	6.130,80
14/5/2003	1,7500	6,71%	1,6200	1,7500	1,6200	6.708	11.225,01
13/5/2003	1,6400	0,00%	1,5900	1,6700	1,5900	1.875	3.091,86
12/5/2003	1,6400	0,00%	1,6400	1,6400	1,6400		,00
09/5/2003	1,6400	0,00%	1,5800	1,6700	1,5500	9.965	16.079,90
08/5/2003	1,6400	2,50%	1,5400	1,6400	1,5400	4.491	7.177,30
07/5/2003	1,6000	3,23%	1,6000	1,6500	1,5800	9.731	15.672,20
06/5/2003	1,5500	-1,90%	1,5600	1,5800	1,5500	2.041	3.186,54
05/5/2003	1,5800	1,28%	1,5800	1,6200	1,5800	9.965	15.914,00
02/5/2003	1,5600	6,12%	1,5300	1,5600	1,4800	8.407	12.834,20
30/4/2003	1,4700	-6,37%	1,5700	1,5700	1,4700	5.273	8.050,93
29/4/2003	1,5700	1,95%	1,5500	1,5800	1,5000	5.234	8.201,50
24/4/2003	1,5400	0,00%	1,5400	1,5400	1,5400		,00
23/4/2003	1,5400	3,36%	1,5200	1,5400	1,5200	2.995	4.607,00
22/4/2003	1,4900	3,47%	1,4400	1,4900	1,4400	2.443	3.613,60
17/4/2003	1,4400	-4,00%	1,5000	1,5200	1,4400	7.252	10.742,35
16/4/2003	1,5000	-1,96%	1,5000	1,5000	1,5000	2.695	4.050,00
15/4/2003	1,5300	-6,13%	1,6300	1,6300	1,5200	11.725	18.488,50
14/4/2003	1,6300	7,24%	1,5200	1,6300	1,5000	18.265	28.819,10
11/4/2003	1,5200	0,66%	1,5000	1,5200	1,5000	4.916	7.484,30
10/4/2003	1,5100	1,34%	1,4600	1,5100	1,4600	2.300	3.427,40
09/4/2003	1,4900	-1,32%	1,4300	1,4900	1,4300	1.395	2.047,70
08/4/2003	1,5100	2,72%	1,4200	1,5300	1,4200	923	1.350,10
07/4/2003	1,4700	2,80%	1,4300	1,4800	1,4200	5.174	7.495,70
04/4/2003	1,4300	3,62%	1,3800	1,5400	1,3800	2.592	,00
03/4/2003	1,3800	-2,82%	1,3700	1,4200	1,3400	2.132	,00
02/4/2003	1,4200	3,65%	1,4100	1,4200	1,3400	734	1.032,44
01/4/2003	1,3700	0,00%	1,3000	1,3700	1,3000	1.832	2.517,90

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.%