Συνεχης ενημερωση

ΕΝΩΜΕΝΗ ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ (ΕΝΚΛΩ)

0,0500 €

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
10/9/2004	1,4500	0,00%	1,4800	1,5200	1,4400	228.359	,00
09/9/2004	1,4500	3,57%	1,3600	1,5000	1,3400	229.775	,00
08/9/2004	1,4000	-4,76%	1,5100	1,5700	1,3700	370.635	,00
07/9/2004	1,4700	17,60%	1,2000	1,4700	1,1900	305.366	,00
06/9/2004	1,2500	-6,02%	1,3400	1,3400	1,2300	124.530	,00
03/9/2004	1,3300	-3,62%	1,3800	1,4100	1,3200	82.767	,00
02/9/2004	1,3800	-0,72%	1,3900	1,4200	1,3600	79.967	,00
01/9/2004	1,3900	-1,42%	1,3800	1,4500	1,3400	160.056	,00
31/8/2004	1,4100	-4,08%	1,4400	1,4500	1,4000	126.734	,00
30/8/2004	1,4700	5,00%	1,4200	1,5100	1,4200	190.380	,00
27/8/2004	1,4000	-4,11%	1,4700	1,4900	1,4000	105.461	,00
26/8/2004	1,4600	-5,19%	1,5400	1,5900	1,4200	318.376	,00
25/8/2004	1,5400	-1,91%	1,5700	1,6400	1,5200	170.251	,00
24/8/2004	1,5700	-3,09%	1,5800	1,6000	1,5400	140.039	,00
23/8/2004	1,6200	-5,26%	1,7500	1,7500	1,6100	239.959	,00
20/8/2004	1,7100	6,87%	1,6900	1,7300	1,6000	570.252	,00
19/8/2004	1,6000	4,58%	1,5900	1,6800	1,5700	289.932	,00
18/8/2004	1,5300	-4,97%	1,6500	1,7000	1,5000	277.480	,00
17/8/2004	1,6100	11,03%	1,4500	1,6400	1,4500	300.690	,00
16/8/2004	1,4500	-10,49%	1,5900	1,6300	1,4400	258.841	,00
12/8/2004	1,6200	-4,71%	1,7600	1,8200	1,5700	692.442	,00
11/8/2004	1,7000	14,86%	1,5100	1,7200	1,5100	440.176	,00
10/8/2004	1,4800	1,37%	1,5200	1,5300	1,4600	338.679	,00
09/8/2004	1,4600	8,96%	1,3900	1,4800	1,3700	268.675	,00
06/8/2004	1,3400	7,20%	1,3700	1,4400	1,2300	517.587	,00
05/8/2004	1,2500	-3,85%	1,3200	1,3600	1,2300	243.403	,00
04/8/2004	1,3000	1,56%	1,2400	1,3700	1,2000	221.525	,00
03/8/2004	1,2800	-3,03%	1,3400	1,4300	1,1600	595.096	,00
02/8/2004	1,3200	-12,00%	1,4900	1,5400	1,2400	308.385	,00
30/7/2004	1,5000	3,45%	1,5100	1,6100	1,4200	466.691	,00
29/7/2004	1,4500	17,89%	1,2300	1,4500	1,2000	364.731	,00
28/7/2004	1,2300	-2,38%	1,4000	1,4800	1,2100	373.406	,00
27/7/2004	1,2600	16,67%	1,2000	1,2600	1,1800	412.488	,00
26/7/2004	1,0800	18,68%	1,0200	1,0800	1,0000	71.504	,00
23/7/2004	0,9100	16,67%	0,7800	0,9100	0,7600	268.566	,00
22/7/2004	0,7800	-9,30%	0,8400	0,8400	0,7700	162.913	,00
21/7/2004	0,8600	-8,51%	0,9500	0,9700	0,8400	205.919	,00
20/7/2004	0,9400	-6,00%	0,9800	1,0300	0,9300	131.763	,00
19/7/2004	1,0000	-7,41%	1,0800	1,0800	1,0000	157.017	,00
16/7/2004	1,0800	-2,70%	1,1100	1,1400	1,0700	92.155	,00
15/7/2004	1,1100	3,74%	1,0700	1,1500	1,0700	185.512	,00
14/7/2004	1,0700	-8,55%	1,1300	1,1300	1,0500	239.883	,00
13/7/2004	1,1700	-2,50%	1,1600	1,2700	1,1300	196.247	,00
12/7/2004	1,2000	-14,89%	1,3700	1,3800	1,1700	334.569	,00
09/7/2004	1,4100	0,71%	1,3800	1,4700	1,3600	176.200	,00
08/7/2004	1,4000	0,00%	1,4100	1,4300	1,3800	77.307	,00
07/7/2004	1,4000	3,70%	1,3200	1,4700	1,3200	98.985	,00
06/7/2004	1,3500	-2,17%	1,3500	1,3800	1,3200	65.783	,00
05/7/2004	1,3800	-4,17%	1,4600	1,4700	1,3700	41.302	,00
02/7/2004	1,4400	-0,69%	1,4600	1,5000	1,4200	42.827	,00
01/7/2004	1,4500	0,69%	1,4800	1,5200	1,4400	69.599	,00
30/6/2004	1,4400	-5,88%	1,5000	1,5700	1,3600	166.587	,00
29/6/2004	1,5300	-6,13%	1,6700	1,6700	1,5100	96.651	,00
28/6/2004	1,6300	10,88%	1,4800	1,6400	1,4800	128.211	,00
25/6/2004	1,4700	-4,55%	1,5600	1,5600	1,4200	123.325	,00
24/6/2004	1,5400	-7,78%	1,6800	1,7300	1,4800	203.908	,00
23/6/2004	1,6700	-4,57%	1,7600	1,7900	1,6400	120.234	,00
22/6/2004	1,7500	-2,78%	1,8000	1,8400	1,7500	68.402	,00
21/6/2004	1,8000	-5,26%	1,9200	1,9700	1,7600	50.985	,00
18/6/2004	1,9000	3,83%	1,8500	1,9200	1,8000	137.287	,00
17/6/2004	1,8300	-6,15%	1,9500	1,9500	1,7700	149.374	,00
16/6/2004	1,9500	-2,01%	2,0400	2,1000	1,9500	98.060	,00
15/6/2004	1,9900	-2,45%	2,0600	2,0900	1,9800	65.041	,00
14/6/2004	2,0400	-0,97%	2,0600	2,1000	2,0200	72.880	,00
11/6/2004	2,0600	-2,37%	2,1000	2,1400	2,0600	98.518	,00
10/6/2004	2,1100	0,96%	2,0700	2,1600	2,0700	84.832	,00
09/6/2004	2,0900	0,00%	2,0900	2,1200	2,0800	46.329	,00
08/6/2004	2,0900	0,00%	2,0900	2,1400	2,0800	50.263	,00
07/6/2004	2,0900	-1,88%	2,1600	2,1900	2,0800	72.662	,00
04/6/2004	2,1300	-4,91%	2,2200	2,2500	2,0900	173.888	,00
03/6/2004	2,2400	-3,03%	2,3100	2,3500	2,2300	106.770	,00
02/6/2004	2,3100	-2,94%	2,4200	2,4600	2,3000	151.340	,00
01/6/2004	2,3800	11,74%	2,1300	2,4200	2,1100	316.068	,00
28/5/2004	2,1300	3,90%	2,0500	2,1400	2,0400	118.391	,00
27/5/2004	2,0500	-0,49%	2,0900	2,1000	2,0500	44.016	,00
26/5/2004	2,0600	1,98%	2,0700	2,1200	2,0400	56.258	,00
25/5/2004	2,0200	-1,94%	2,0400	2,0600	2,0100	57.739	,00
24/5/2004	2,0600	-1,44%	2,0900	2,1400	2,0600	59.948	,00
21/5/2004	2,0900	-0,95%	2,1300	2,1500	2,0900	24.472	,00
20/5/2004	2,1100	0,48%	2,0800	2,1200	2,0500	70.901	,00
19/5/2004	2,1000	0,48%	2,0900	2,1500	2,0800	41.097	,00
18/5/2004	2,0900	1,95%	2,0600	2,1100	2,0200	63.158	,00
17/5/2004	2,0500	-2,38%	2,0600	2,1000	2,0000	81.913	,00
14/5/2004	2,1000	-3,23%	2,1300	2,1700	2,0800	85.052	,00
13/5/2004	2,1700	0,46%	2,1500	2,2100	2,1400	79.977	,00
12/5/2004	2,1600	-3,57%	2,2100	2,2400	2,1400	69.959	,00
11/5/2004	2,2400	3,23%	2,1700	2,2900	2,1700	75.779	,00
10/5/2004	2,1700	-4,41%	2,1900	2,2200	2,1500	64.495	,00
07/5/2004	2,2700	9,13%	2,0800	2,3100	2,0800	255.985	,00
06/5/2004	2,0800	0,48%	2,0400	2,1700	2,0400	153.016	,00
05/5/2004	2,0700	-10,00%	2,2800	2,2800	1,9500	351.784	,00
04/5/2004	2,3000	-1,71%	2,3000	2,3600	2,2400	102.467	,00
03/5/2004	2,3400	-3,70%	2,4300	2,4800	2,2800	100.724	,00
30/4/2004	2,4300	1,25%	2,4000	2,5000	2,3900	113.480	,00
29/4/2004	2,4000	0,00%	2,3900	2,4900	2,3700	126.413	,00
28/4/2004	2,4000	0,00%	2,4200	2,5000	2,3900	131.955	,00
27/4/2004	2,4000	-4,76%	2,5200	2,5200	2,3900	141.452	,00
26/4/2004	2,5200	-6,32%	2,6900	2,7000	2,3700	178.089	,00
23/4/2004	2,6900	-0,37%	2,7000	2,8000	2,6800	104.827	,00
22/4/2004	2,7000	2,27%	2,6800	2,7300	2,6500	57.937	,00
21/4/2004	2,6400	-1,12%	2,6100	2,7100	2,6100	57.695	,00
20/4/2004	2,6700	1,14%	2,6900	2,6900	2,6500	44.409	,00
19/4/2004	2,6400	-2,58%	2,7500	2,7500	2,6300	51.799	,00
16/4/2004	2,7100	0,37%	2,7000	2,7700	2,7000	92.242	,00
15/4/2004	2,7000	0,75%	2,6800	2,7700	2,6700	89.092	,00
14/4/2004	2,6800	-3,60%	2,7200	2,7300	2,6700	81.695	,00
13/4/2004	2,7800	0,36%	2,8100	2,8600	2,7700	56.154	,00
08/4/2004	2,7700	0,73%	2,8100	2,8300	2,7700	47.437	,00
07/4/2004	2,7500	0,36%	2,7700	2,7700	2,7200	48.550	,00
06/4/2004	2,7400	0,37%	2,7200	2,8800	2,7200	89.364	,00
05/4/2004	2,7300	1,87%	2,6800	2,7700	2,6800	53.530	,00
02/4/2004	2,6800	-1,83%	2,7500	2,8000	2,6700	79.775	,00
01/4/2004	2,7300	-1,44%	2,8200	2,8500	2,7200	68.182	,00
31/3/2004	2,7700	-4,15%	2,8600	2,9300	2,7500	105.774	,00
30/3/2004	2,8900	-0,34%	2,9200	3,0500	2,8300	198.627	,00
29/3/2004	2,9000	4,69%	2,8200	2,9100	2,7400	111.433	,00
26/3/2004	2,7700	4,14%	2,7700	2,8400	2,7400	165.553	,00
24/3/2004	2,6600	-0,37%	2,7100	2,7400	2,6000	157.217	,00
23/3/2004	2,6700	2,30%	2,6100	2,7200	2,5000	223.696	,00
22/3/2004	2,6100	-14,43%	2,8800	2,9300	2,5800	226.231	,00
19/3/2004	3,0500	-0,33%	3,1000	3,1200	2,9600	265.392	,00
18/3/2004	3,0600	-5,85%	3,2900	3,2900	3,0500	252.958	,00
17/3/2004	3,2500	-1,22%	3,3300	3,3500	3,2300	94.064	,00
16/3/2004	3,2900	0,61%	3,2500	3,3500	3,1700	174.134	,00
15/3/2004	3,2700	-4,66%	3,3500	3,4100	3,2300	128.350	,00
12/3/2004	3,4300	1,78%	3,2900	3,4700	3,2900	164.748	,00
11/3/2004	3,3700	-5,87%	3,5400	3,5400	3,3100	165.984	,00
10/3/2004	3,5800	-0,56%	3,6000	3,7200	3,5600	92.063	,00
09/3/2004	3,6000	-3,74%	3,7800	3,8000	3,5800	151.460	,00
08/3/2004	3,7400	-1,06%	4,0500	4,0700	3,6600	409.809	,00
05/3/2004	3,7800	2,16%	3,7600	3,8800	3,7400	315.179	,00
04/3/2004	3,7000	3,93%	3,6000	3,7400	3,6000	178.452	,00
03/3/2004	3,5600	1,71%	3,4700	3,6200	3,3700	113.246	,00
02/3/2004	3,5000	-5,91%	3,8000	3,8000	3,4700	242.302	,00
01/3/2004	3,7200	3,91%	3,5800	3,8400	3,5800	459.343	,00
27/2/2004	3,5800	6,87%	3,3900	3,6000	3,3300	192.997	,00
26/2/2004	3,3500	2,45%	3,2700	3,3900	3,2700	43.411	,00
25/2/2004	3,2700	0,00%	3,3100	3,3500	3,1900	71.560	,00
24/2/2004	3,2700	-5,22%	3,5000	3,5400	3,2500	169.687	,00
20/2/2004	3,4500	5,50%	3,2100	3,5100	3,2100	172.816	,00
19/2/2004	3,2700	-1,80%	3,3100	3,3500	3,2500	83.861	,00
18/2/2004	3,3300	-0,60%	3,3500	3,4100	3,2900	61.247	,00
17/2/2004	3,3500	-1,18%	3,3900	3,4500	3,3100	51.362	,00
16/2/2004	3,3900	-1,74%	3,5000	3,5000	3,3500	66.232	,00
13/2/2004	3,4500	-0,58%	3,5000	3,5600	3,4100	66.238	,00
12/2/2004	3,4700	0,00%	3,5000	3,6200	3,4500	117.000	,00
11/2/2004	3,4700	1,17%	3,4300	3,5100	3,4100	78.794	,00
10/2/2004	3,4300	1,18%	3,3900	3,5200	3,3500	61.102	,00
09/2/2004	3,3900	-3,14%	3,5800	3,6200	3,3700	121.743	,00
06/2/2004	3,5000	-3,31%	3,6200	3,6600	3,4500	139.039	,00
05/2/2004	3,6200	2,26%	3,6000	3,6600	3,5400	91.046	,00
04/2/2004	3,5400	-2,21%	3,6000	3,6800	3,5100	95.575	,00
03/2/2004	3,6200	-0,55%	3,6400	3,7600	3,5800	99.884	,00
02/2/2004	3,6400	0,55%	3,7000	3,8000	3,6200	135.441	,00
30/1/2004	3,6200	1,12%	3,5800	3,7200	3,5800	99.919	,00
29/1/2004	3,5800	0,56%	3,5100	3,6800	3,4500	145.729	,00
28/1/2004	3,5600	-3,26%	3,6600	3,7400	3,5100	143.361	,00
27/1/2004	3,6800	1,10%	3,6600	3,7800	3,6400	137.256	,00
26/1/2004	3,6400	-6,19%	3,8200	3,9300	3,6200	128.529	,00
23/1/2004	3,8800	-0,77%	3,9100	4,0300	3,8600	125.021	,00
22/1/2004	3,9100	-1,51%	3,9700	4,1100	3,8600	160.348	,00
21/1/2004	3,9700	0,51%	4,0300	4,0500	3,9500	115.524	,00
20/1/2004	3,9500	-1,00%	4,0100	4,1700	3,9100	256.681	,00
19/1/2004	3,9900	3,37%	3,9900	4,1300	3,8800	316.818	,00
16/1/2004	3,8600	1,58%	3,8000	3,9100	3,7600	88.877	,00
15/1/2004	3,8000	-2,06%	3,9100	4,0500	3,7800	263.229	,00
14/1/2004	3,8800	-1,27%	3,8600	4,0100	3,8400	163.768	,00
13/1/2004	3,9300	6,22%	3,7800	4,0300	3,7400	332.004	,00
12/1/2004	3,7000	0,54%	3,6400	3,7800	3,5200	149.116	,00
09/1/2004	3,6800	-3,16%	3,8000	3,8400	3,6400	128.091	,00
08/1/2004	3,8000	-2,81%	3,9100	3,9700	3,7600	155.294	,00
07/1/2004	3,9100	3,44%	3,8000	4,1100	3,7800	329.370	,00
05/1/2004	3,7800	0,53%	3,8200	3,8800	3,7400	227.199	,00
02/1/2004	3,7600	8,99%	3,5100	3,8400	3,5100	359.142	,00
31/12/2003	3,4500	0,00%	3,4700	3,5400	3,3900	164.043	,00
30/12/2003	3,4500	6,15%	3,2900	3,4700	3,2300	202.007	,00
29/12/2003	3,2500	0,00%	3,2700	3,3300	3,1900	55.792	,00
24/12/2003	3,2500	0,00%	3,2300	3,3100	3,1700	72.720	,00
23/12/2003	3,2500	-1,22%	3,2500	3,3100	3,1500	82.032	,00
22/12/2003	3,2900	-2,37%	3,4500	3,4500	3,2700	113.909	,00
19/12/2003	3,3700	3,06%	3,3500	3,4700	3,2900	129.622	,00
18/12/2003	3,2700	-0,61%	3,3300	3,3500	3,2500	53.043	,00
17/12/2003	3,2900	1,23%	3,2700	3,3700	3,1700	171.794	,00
16/12/2003	3,2500	-5,25%	3,3500	3,4500	3,2300	168.759	,00
15/12/2003	3,4300	-4,19%	3,6800	3,6800	3,2500	327.162	,00
12/12/2003	3,5800	3,77%	3,5400	3,7000	3,5000	155.222	,00
11/12/2003	3,4500	-1,43%	3,5600	3,6200	3,4500	85.651	,00
10/12/2003	3,5000	-1,69%	3,5100	3,6200	3,4300	92.826	,00
09/12/2003	3,5600	0,00%	3,6400	3,6800	3,5400	104.042	,00
08/12/2003	3,5600	-4,30%	3,7200	3,7200	3,5100	122.032	,00
05/12/2003	3,7200	-1,59%	3,8000	3,8400	3,7000	89.849	,00
04/12/2003	3,7800	-0,53%	3,8000	3,9300	3,7400	198.993	,00
03/12/2003	3,8000	-0,52%	3,8200	3,9100	3,7400	188.868	,00
02/12/2003	3,8200	3,80%	3,6800	3,9900	3,6800	515.160	,00
01/12/2003	3,6800	2,79%	3,6000	3,7200	3,6000	180.900	,00
28/11/2003	3,5800	-3,76%	3,7200	3,8000	3,5400	315.383	,00
27/11/2003	3,7200	9,73%	3,3900	3,7600	3,3900	740.645	,00
26/11/2003	3,3900	-2,31%	3,4700	3,5600	3,2900	198.388	,00
25/11/2003	3,4700	-3,07%	3,6200	3,7000	3,4300	244.462	,00
24/11/2003	3,5800	-0,56%	3,6800	3,7400	3,5400	145.106	,00
21/11/2003	3,6000	-1,64%	3,6600	3,7400	3,5400	137.057	,00
20/11/2003	3,6600	-2,66%	3,8200	3,8200	3,6200	148.893	,00
19/11/2003	3,7600	-2,59%	3,8000	3,8200	3,6600	307.322	,00
18/11/2003	3,8600	-0,52%	3,9500	3,9900	3,7600	171.295	,00
17/11/2003	3,8800	-5,13%	4,0900	4,0900	3,8400	331.109	,00
14/11/2003	4,0900	-0,97%	4,0700	4,1700	4,0500	124.436	,00
13/11/2003	4,1300	-0,96%	4,2300	4,3000	4,1100	122.087	,00
12/11/2003	4,1700	2,46%	4,0700	4,1900	4,0300	129.343	,00
11/11/2003	4,0700	-4,46%	4,1700	4,2600	4,0500	132.649	,00
10/11/2003	4,2600	-0,93%	4,2300	4,3600	4,2100	51.077	,00
07/11/2003	4,3000	0,00%	4,4000	4,4600	4,2600	169.948	,00
06/11/2003	4,3000	1,65%	4,2300	4,4400	4,1900	231.947	,00
05/11/2003	4,2300	-1,17%	4,2800	4,3200	4,1300	90.826	,00
04/11/2003	4,2800	-3,17%	4,4800	4,5000	4,2100	289.468	,00
03/11/2003	4,4200	10,78%	4,0900	4,4400	4,0500	397.343	,00
31/10/2003	3,9900	0,50%	3,9700	4,0900	3,9700	154.185	,00
30/10/2003	3,9700	0,00%	3,9500	4,0100	3,8800	78.296	,00
29/10/2003	3,9700	-0,50%	4,1100	4,1300	3,9300	144.945	,00
27/10/2003	3,9900	-1,97%	4,1700	4,1700	3,9700	67.644	,00
24/10/2003	4,0700	0,00%	4,0700	4,1500	4,0100	88.076	,00
23/10/2003	4,0700	-3,78%	4,2300	4,2300	3,9700	239.984	,00
22/10/2003	4,2300	-2,53%	4,4400	4,4400	4,1900	156.267	,00
21/10/2003	4,3400	3,58%	4,2800	4,4000	4,1900	177.395	,00
20/10/2003	4,1900	0,96%	4,1500	4,2800	4,1500	98.775	,00
17/10/2003	4,1500	0,00%	4,1900	4,2600	4,1300	113.508	,00
16/10/2003	4,1500	-1,43%	4,2600	4,3000	4,0900	91.468	,00
15/10/2003	4,2100	2,93%	4,2100	4,3400	4,1500	240.951	,00
14/10/2003	4,0900	-0,49%	4,1100	4,2600	4,0300	173.316	,00
13/10/2003	4,1100	-1,91%	4,1900	4,3200	4,0700	94.473	,00
10/10/2003	4,1900	-3,90%	4,4400	4,5200	4,1300	179.026	,00
09/10/2003	4,3600	0,46%	4,3400	4,4800	4,2300	153.767	,00
08/10/2003	4,3400	-3,98%	4,5400	4,6900	4,2800	470.180	,00
07/10/2003	4,5200	0,89%	4,5000	4,8700	4,3200	1.155.393	,00
06/10/2003	4,4800	15,46%	3,9300	4,5400	3,9100	598.641	,00
03/10/2003	3,8800	4,30%	3,8000	3,9100	3,7600	309.339	,00
02/10/2003	3,7200	8,45%	3,4300	3,7800	3,4100	415.031	,00
01/10/2003	3,4300	-10,21%	3,8200	3,8400	3,3700	538.142	,00
30/9/2003	3,8200	0,53%	3,8000	3,9300	3,7600	197.567	,00
29/9/2003	3,8000	-0,52%	3,8200	3,8800	3,6600	309.267	,00
26/9/2003	3,8200	-2,80%	3,9100	3,9700	3,6400	418.639	,00
25/9/2003	3,9300	-7,75%	4,1300	4,2100	3,8800	503.603	,00
24/9/2003	4,2600	-1,84%	4,3800	4,5000	4,1900	752.913	,00
23/9/2003	4,3400	-1,81%	4,3200	4,4200	4,2300	187.739	,00
22/9/2003	4,4200	-3,07%	4,5200	4,5600	4,3600	115.637	,00
19/9/2003	4,5600	0,88%	4,6700	4,7500	4,4800	205.539	,00
18/9/2003	4,5200	-6,03%	4,8500	4,9900	4,4800	234.464	,00
17/9/2003	4,8100	5,95%	4,6700	4,8300	4,5400	203.750	,00
16/9/2003	4,5400	-4,82%	4,7300	4,7700	4,5000	181.578	,00
15/9/2003	4,7700	-6,84%	5,1600	5,1600	4,7300	74.778	,00
12/9/2003	5,1200	0,39%	5,1200	5,3900	5,0600	344.056	,00
11/9/2003	5,1000	0,79%	5,1200	5,3000	4,9300	158.739	,00
10/9/2003	5,0600	3,90%	4,8900	5,0800	4,6400	126.066	,00
09/9/2003	4,8700	-0,41%	4,8900	5,1400	4,7700	153.971	,00
08/9/2003	4,8900	-8,08%	5,2600	5,3200	4,8500	150.290	,00
05/9/2003	5,3200	-0,93%	5,4300	5,4900	5,2800	84.245	,00
04/9/2003	5,3700	2,09%	5,2400	5,4500	5,2200	117.796	,00
03/9/2003	5,2600	-1,13%	5,4500	5,5500	5,1600	167.932	,00
02/9/2003	5,3200	-3,10%	5,4900	5,6100	5,2000	177.722	,00
01/9/2003	5,4900	-5,67%	5,9200	5,9600	5,4500	152.452	,00
29/8/2003	5,8200	-2,35%	5,9600	6,0600	5,7800	195.121	,00
28/8/2003	5,9600	-1,32%	6,0800	6,2100	5,9200	163.997	,00
27/8/2003	6,0400	1,34%	6,0800	6,1300	5,9000	144.299	,00
26/8/2003	5,9600	-2,30%	6,1500	6,2500	5,9400	173.710	,00
25/8/2003	6,1000	-1,13%	6,1700	6,3500	6,0400	253.705	,00
22/8/2003	6,1700	1,82%	6,0600	6,3700	5,9800	423.355	,00
21/8/2003	6,0600	0,33%	6,1900	6,2900	6,0200	333.734	,00
20/8/2003	6,0400	4,14%	5,8400	6,1000	5,7800	293.844	,00
19/8/2003	5,8000	0,35%	5,7800	6,1000	5,7800	288.485	,00
18/8/2003	5,7800	0,87%	5,7300	5,8800	5,7300	140.132	,00
14/8/2003	5,7300	-0,87%	5,8600	5,9200	5,6900	145.373	,00
13/8/2003	5,7800	5,28%	5,5900	5,8800	5,4500	280.836	,00
12/8/2003	5,4900	-4,19%	5,7300	5,9600	5,4500	322.318	,00
11/8/2003	5,7300	-4,82%	6,1500	6,2100	5,6500	194.069	,00
08/8/2003	6,0200	-0,66%	6,1500	6,2100	5,9800	156.788	,00
07/8/2003	6,0600	-1,78%	6,1700	6,3500	6,0000	299.255	,00
06/8/2003	6,1700	-0,32%	6,1900	6,4300	6,1300	673.083	,00
05/8/2003	6,1900	7,09%	5,8800	6,3900	5,8800	1.214.187	,00
04/8/2003	5,7800	-0,34%	5,9200	5,9200	5,7300	140.001	,00
01/8/2003	5,8000	-0,34%	5,8600	6,0200	5,7800	185.019	,00
31/7/2003	5,8200	3,01%	5,6700	6,0400	5,6500	371.789	,00
30/7/2003	5,6500	1,07%	5,6700	5,7200	5,5700	102.167	,00
29/7/2003	5,5900	1,08%	5,6300	5,7800	5,5500	150.689	,00
28/7/2003	5,5300	0,73%	5,6500	5,6900	5,4300	128.982	,00
25/7/2003	5,4900	-1,44%	5,5700	5,6900	5,4300	214.973	,00
24/7/2003	5,5700	0,36%	5,5500	5,7500	5,5300	122.737	,00
23/7/2003	5,5500	-4,97%	5,9200	5,9800	5,5100	237.603	,00
22/7/2003	5,8400	5,23%	5,5500	5,9200	5,5100	441.099	,00
21/7/2003	5,5500	-1,07%	5,6100	5,7500	5,5300	159.640	,00
18/7/2003	5,6100	0,00%	5,6500	5,7500	5,5500	176.657	,00
17/7/2003	5,6100	-0,36%	5,5900	5,8600	5,5700	201.937	,00
16/7/2003	5,6300	-2,09%	5,8400	5,9200	5,6100	214.134	,00
15/7/2003	5,7500	3,60%	5,6900	5,9600	5,6500	504.076	,00
14/7/2003	5,5500	2,97%	5,6300	5,6700	5,5100	203.370	,00
11/7/2003	5,3900	-2,53%	5,4500	5,6300	5,3400	159.747	,00
10/7/2003	5,5300	-2,47%	5,6100	5,8000	5,5100	181.035	,00
09/7/2003	5,6700	1,07%	5,6100	5,8600	5,5700	278.346	,00
08/7/2003	5,6100	2,56%	5,5700	5,9000	5,5300	495.638	,00
07/7/2003	5,4700	3,60%	5,3900	5,6100	5,3900	275.309	,00
04/7/2003	5,2800	-1,68%	5,3700	5,5300	5,2400	257.470	,00
03/7/2003	5,3700	0,00%	5,9200	5,9200	5,3200	557.037	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%