Συνεχης ενημερωση

ΕΤΕΜ (ΚΑ) (ΕΤΕΜ)

0,1990 €

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
12/2/2004	2,4700	-0,40%	2,4800	2,4800	2,4600	3.640	,00
11/2/2004	2,4800	-1,98%	2,5200	2,5200	2,4800	2.605	,00
10/2/2004	2,5300	-0,78%	2,5200	2,5400	2,4900	12.850	,00
09/2/2004	2,5500	-1,54%	2,5400	2,5600	2,4800	5.010	,00
06/2/2004	2,5900	-0,77%	2,5300	2,5900	2,5300	1.150	,00
05/2/2004	2,6100	1,95%	2,6100	2,6200	2,5300	12.760	,00
04/2/2004	2,5600	-0,39%	2,5400	2,5700	2,5000	6.970	,00
03/2/2004	2,5700	-1,15%	2,5800	2,5900	2,4800	19.765	,00
02/2/2004	2,6000	-0,76%	2,6000	2,6200	2,6000	1.360	,00
30/1/2004	2,6200	0,38%	2,6300	2,6300	2,6000	6.150	,00
29/1/2004	2,6100	-2,25%	2,6000	2,6500	2,6000	1.300	,00
28/1/2004	2,6700	-1,84%	2,7200	2,7200	2,6000	5.950	,00
27/1/2004	2,7200	0,74%	2,6600	2,7200	2,6300	6.810	,00
26/1/2004	2,7000	-1,46%	2,7400	2,7800	2,6900	8.300	,00
23/1/2004	2,7400	0,37%	2,7100	2,7500	2,7100	3.020	,00
22/1/2004	2,7300	-0,36%	2,6500	2,7600	2,6500	10.860	,00
21/1/2004	2,7400	3,40%	2,6400	2,7400	2,6400	15.120	,00
20/1/2004	2,6500	-0,75%	2,6300	2,6500	2,6100	4.760	,00
19/1/2004	2,6700	1,14%	2,6600	2,7200	2,6300	17.940	,00
16/1/2004	2,6400	-1,12%	2,6700	2,6700	2,6200	5.460	,00
15/1/2004	2,6700	0,00%	2,6900	2,7100	2,6300	4.640	,00
14/1/2004	2,6700	0,75%	2,5600	2,7000	2,5600	16.890	,00
13/1/2004	2,6500	0,38%	2,6300	2,6500	2,5600	6.770	,00
12/1/2004	2,6400	0,00%	2,6000	2,6400	2,5800		,00
09/1/2004	2,6400	-0,38%	2,6000	2,6400	2,5800	1.970	,00
08/1/2004	2,6500	2,32%	2,5900	2,6700	2,5800	19.300	,00
07/1/2004	2,5900	-1,15%	2,6500	2,6500	2,5900	2.030	,00
05/1/2004	2,6200	0,77%	2,6200	2,6200	2,6000	5.673	,00
02/1/2004	2,6000	1,17%	2,5800	2,6000	2,5600	3.510	,00
31/12/2003	2,5700	-0,39%	2,5800	2,5800	2,5100	1.610	,00
30/12/2003	2,5800	0,00%	2,5800	2,6200	2,5000	1.720	,00
29/12/2003	2,5800	0,39%	2,5800	2,5800	2,5800	10	,00
24/12/2003	2,5700	-0,39%	2,5400	2,5800	2,5300	1.020	,00
23/12/2003	2,5800	0,00%	2,5800	2,5800	2,5800	320	,00
22/12/2003	2,5800	0,78%	2,5100	2,5800	2,5100	30	,00
19/12/2003	2,5600	0,00%	2,5700	2,5800	2,5500	4.200	,00
18/12/2003	2,5600	2,40%	2,5300	2,5600	2,5000	3.230	,00
17/12/2003	2,5000	0,00%	2,5000	2,5200	2,4900	3.270	,00
16/12/2003	2,5000	0,00%	2,5000	2,5300	2,5000	5.500	,00
15/12/2003	2,5000	1,63%	2,4900	2,5300	2,4500	7.220	,00
12/12/2003	2,4600	0,41%	2,4500	2,4600	2,4500	790	,00
11/12/2003	2,4500	-0,41%	2,4500	2,4500	2,4100	3.250	,00
10/12/2003	2,4600	-0,40%	2,4000	2,4600	2,4000	910	,00
09/12/2003	2,4700	0,00%	2,4700	2,4700	2,4200	820	,00
08/12/2003	2,4700	-3,52%	2,4900	2,4900	2,4700	402	,00
05/12/2003	2,5600	0,00%	2,5600	2,5600	2,5600		,00
04/12/2003	2,5600	0,00%	2,4000	2,5800	2,4000	6.794	,00
03/12/2003	2,5600	0,39%	2,5500	2,5600	2,5500	400	,00
02/12/2003	2,5500	1,59%	2,4600	2,5500	2,4600	868	,00
01/12/2003	2,5100	0,80%	2,4900	2,5500	2,4900	1.860	,00
28/11/2003	2,4900	-2,35%	2,3100	2,5500	2,3100	3.840	,00
27/11/2003	2,5500	-1,16%	2,5500	2,5500	2,5300	130	,00
26/11/2003	2,5800	1,18%	2,5300	2,6600	2,5300	4.890	,00
25/11/2003	2,5500	2,41%	2,5400	2,5500	2,4800	6.680	,00
24/11/2003	2,4900	0,81%	2,4700	2,5400	2,4500	6.930	,00
21/11/2003	2,4700	-3,52%	2,5200	2,5200	2,4700	1.100	,00
20/11/2003	2,5600	-1,54%	2,5600	2,5600	2,5600	20	,00
19/11/2003	2,6000	-2,26%	2,5300	2,6000	2,5200	1.190	,00
18/11/2003	2,6600	-1,12%	2,6000	2,6600	2,6000	262	,00
17/11/2003	2,6900	2,67%	2,5200	2,7200	2,5200	7.950	,00
14/11/2003	2,6200	0,00%	2,6200	2,6200	2,6200		,00
13/11/2003	2,6200	0,00%	2,5800	2,6200	2,5700	1.500	,00
12/11/2003	2,6200	-0,38%	2,5500	2,6400	2,5500	1.248	,00
11/11/2003	2,6300	-1,87%	2,6600	2,6600	2,5700	7.030	,00
10/11/2003	2,6800	1,13%	2,5900	2,6800	2,5900	3.820	,00
07/11/2003	2,6500	1,15%	2,6200	2,6700	2,6200	6.060	,00
06/11/2003	2,6200	1,95%	2,5600	2,6200	2,5600	2.700	,00
05/11/2003	2,5700	0,39%	2,5600	2,5900	2,4500	3.610	,00
04/11/2003	2,5600	-1,54%	2,6000	2,6200	2,5600	3.220	,00
03/11/2003	2,6000	1,56%	2,5700	2,6000	2,5600	5.336	,00
31/10/2003	2,5600	-0,39%	2,5500	2,5700	2,5500	3.540	,00
30/10/2003	2,5700	0,00%	2,5600	2,5700	2,5000	1.260	,00
29/10/2003	2,5700	0,00%	2,5000	2,5700	2,5000	1.980	,00
27/10/2003	2,5700	2,80%	2,5200	2,5800	2,5000	1.210	,00
24/10/2003	2,5000	0,81%	2,5500	2,5600	2,5000	1.630	,00
23/10/2003	2,4800	-3,13%	2,5200	2,5200	2,4600	2.360	,00
22/10/2003	2,5600	-0,39%	2,5600	2,5600	2,5600	100	,00
21/10/2003	2,5700	0,39%	2,5600	2,5900	2,5000	1.090	,00
20/10/2003	2,5600	-1,92%	2,5600	2,5600	2,4900	3.060	,00
17/10/2003	2,6100	0,38%	2,5600	2,6100	2,5300	1.820	,00
16/10/2003	2,6000	-1,14%	2,5500	2,6000	2,4900	2.412	,00
15/10/2003	2,6300	0,77%	2,7800	2,7800	2,5800	4.730	,00
14/10/2003	2,6100	3,16%	2,5300	2,6200	2,5000	18.310	,00
13/10/2003	2,5300	-0,78%	2,5000	2,5400	2,5000	1.013	,00
10/10/2003	2,5500	2,00%	2,5700	2,5700	2,4300	620	,00
09/10/2003	2,5000	-1,19%	2,5000	2,5000	2,5000	100	,00
08/10/2003	2,5300	2,85%	2,4900	2,5600	2,4900	4.145	,00
07/10/2003	2,4600	0,41%	2,4500	2,5000	2,4100	7.675	,00
06/10/2003	2,4500	2,51%	2,3300	2,4800	2,3300	3.908	,00
03/10/2003	2,3900	1,27%	2,2900	2,3900	2,2900	1.910	,00
02/10/2003	2,3600	2,61%	2,3000	2,3700	2,3000	1.590	,00
01/10/2003	2,3000	-1,71%	2,2400	2,3000	2,2400	550	,00
30/9/2003	2,3400	0,00%	2,3200	2,3400	2,3000	1.320	,00
29/9/2003	2,3400	-1,68%	2,4000	2,4700	2,3400	2.960	,00
26/9/2003	2,3800	-1,24%	2,3100	2,3800	2,3000	2.410	,00
25/9/2003	2,4100	-1,23%	2,4000	2,4100	2,3100	3.300	,00
24/9/2003	2,4400	1,67%	2,4400	2,4400	2,3900	2.330	,00
23/9/2003	2,4000	-1,23%	2,3400	2,4000	2,3400	1.200	,00
22/9/2003	2,4300	-2,02%	2,4400	2,4400	2,3100	90	,00
19/9/2003	2,4800	1,64%	2,4300	2,4800	2,4000	1.280	,00
18/9/2003	2,4400	-0,41%	2,5000	2,5000	2,3300	4.150	,00
17/9/2003	2,4500	3,38%	2,3700	2,4500	2,3700	120	,00
16/9/2003	2,3700	-3,66%	2,4400	2,4400	2,3300	2.170	,00
15/9/2003	2,4600	-5,02%	2,5500	2,5500	2,4600	1.280	,00
12/9/2003	2,5900	-1,15%	2,6600	2,6600	2,5900	2.190	,00
11/9/2003	2,6200	-0,76%	2,6500	2,6500	2,5900	11.450	,00
10/9/2003	2,6400	11,86%	2,3600	2,6400	2,2900	36.720	,00
09/9/2003	2,3600	0,00%	2,3600	2,4000	2,3400	20.140	,00
08/9/2003	2,3600	-5,22%	2,5000	2,5000	2,3600	4.390	,00
05/9/2003	2,4900	2,05%	2,4600	2,5300	2,4500	5.770	,00
04/9/2003	2,4400	1,24%	2,3800	2,4400	2,3600	6.500	,00
03/9/2003	2,4100	-2,82%	2,4900	2,5200	2,4000	10.810	,00
02/9/2003	2,4800	-6,77%	2,6000	2,6000	2,4700	2.640	,00
01/9/2003	2,6600	0,76%	2,6800	2,6900	2,5700	18.450	,00
29/8/2003	2,6400	-2,94%	2,7200	2,7200	2,6400	1.720	,00
28/8/2003	2,7200	-4,23%	2,8100	2,8600	2,7000	6.620	,00
27/8/2003	2,8400	-2,07%	2,9000	2,9000	2,8300	3.650	,00
26/8/2003	2,9000	-1,02%	2,8000	2,9100	2,8000	12.410	,00
25/8/2003	2,9300	0,00%	2,8500	2,9300	2,7000	6.200	,00
22/8/2003	2,9300	1,03%	2,9200	2,9300	2,8400	2.850	,00
21/8/2003	2,9000	2,11%	2,9000	2,9200	2,8400	4.400	,00
20/8/2003	2,8400	-0,70%	2,8000	2,9000	2,8000	2.600	,00
19/8/2003	2,8600	1,06%	2,8800	2,9500	2,8500	25.460	,00
18/8/2003	2,8300	8,85%	2,6600	2,8600	2,6600	20.580	,00
14/8/2003	2,6000	2,36%	2,6000	2,6000	2,5400	12.180	,00
13/8/2003	2,5400	3,25%	2,4600	2,5400	2,4500	17.280	,00
12/8/2003	2,4600	-3,15%	2,5100	2,5100	2,4400	16.810	,00
11/8/2003	2,5400	-4,15%	2,6500	2,6600	2,5400	6.938	,00
08/8/2003	2,6500	0,00%	2,5600	2,6500	2,5300	2.680	,00
07/8/2003	2,6500	-0,38%	2,5800	2,6700	2,5700	970	,00
06/8/2003	2,6600	-3,27%	2,7000	2,7000	2,6500	7.240	,00
05/8/2003	2,7500	1,10%	2,7700	2,7800	2,7200	10.970	,00
04/8/2003	2,7200	-1,45%	2,7600	2,7700	2,7200	10.110	,00
01/8/2003	2,7600	-0,36%	2,7600	2,8000	2,7500	9.100	,00
31/7/2003	2,7700	0,36%	2,7000	2,7800	2,7000	9.660	,00
30/7/2003	2,7600	3,37%	2,6800	2,7900	2,6800	38.300	,00
29/7/2003	2,6700	-1,11%	2,7000	2,7000	2,6600	26.440	,00
28/7/2003	2,7000	2,27%	2,6500	2,7000	2,5400	43.930	,00
25/7/2003	2,6400	1,54%	2,5000	2,6900	2,5000	39.620	,00
24/7/2003	2,6000	5,26%	2,4500	2,6000	2,4500	32.000	,00
23/7/2003	2,4700	-2,37%	2,5600	2,5700	2,4400	9.370	,00
22/7/2003	2,5300	0,40%	2,4400	2,5300	2,4400	8.810	,00
21/7/2003	2,5200	-3,08%	2,5400	2,5500	2,5000	21.530	,00
18/7/2003	2,6000	1,56%	2,5900	2,6500	2,5800	63.330	,00
17/7/2003	2,5600	0,79%	2,5000	2,6000	2,5000	57.580	,00
16/7/2003	2,5400	7,63%	2,3600	2,5500	2,3000	52.030	,00
15/7/2003	2,3600	4,42%	2,2000	2,3800	2,2000	46.210	,00
14/7/2003	2,2600	8,65%	2,1100	2,2700	2,1100	28.630	,00
11/7/2003	2,0800	1,96%	2,0300	2,0900	2,0300	59.150	,00
10/7/2003	2,0400	0,99%	1,9800	2,0600	1,9800	55.740	,00
09/7/2003	2,0200	2,02%	2,0000	2,0300	1,9600	21.480	,00
08/7/2003	1,9800	0,51%	1,9900	2,0200	1,9700	22.240	,00
07/7/2003	1,9700	1,55%	1,9600	1,9800	1,9600	6.600	,00
04/7/2003	1,9400	1,04%	1,9700	1,9700	1,9100	2.840	,00
03/7/2003	1,9200	-3,03%	1,9300	1,9700	1,9200	13.970	,00
02/7/2003	1,9800	2,06%	2,0000	2,0000	1,9600	30.680	,00
01/7/2003	1,9400	-2,02%	1,9800	1,9800	1,9400	4.550	,00
30/6/2003	1,9800	0,00%	2,0000	2,0900	1,9400	60.690	,00
27/6/2003	1,9800	0,00%	2,0100	2,0200	1,9500	19.420	,00
26/6/2003	1,9800	-1,49%	2,0000	2,0300	1,9800	9.970	,00
25/6/2003	2,0100	-0,50%	2,0600	2,0600	2,0000	87.560	,00
24/6/2003	2,0200	1,00%	2,0000	2,0300	1,9700	130.770	,00
23/6/2003	2,0000	1,52%	2,0000	2,0000	1,9600	62.850	,00
20/6/2003	1,9700	0,00%	1,9600	2,0100	1,9300	23.150	,00
19/6/2003	1,9700	-2,96%	2,0000	2,0500	1,9600	14.490	,00
18/6/2003	2,0300	0,50%	2,0000	2,0600	2,0000	17.910	,00
17/6/2003	2,0200	0,00%	2,0700	2,0700	2,0200	9.940	,00
13/6/2003	2,0200	-0,98%	2,0500	2,0700	2,0100	14.000	,00
12/6/2003	2,0400	0,99%	2,0500	2,0600	2,0200	10.370	,00
11/6/2003	2,0200	-0,49%	2,0600	2,0900	2,0000	84.030	,00
10/6/2003	2,0300	3,05%	1,9700	2,0500	1,9600	55.240	,00
09/6/2003	1,9700	-1,99%	2,0000	2,0500	1,9700	33.760	,00
06/6/2003	2,0100	3,08%	1,9700	2,0100	1,9700	18.140	,00
05/6/2003	1,9500	-1,52%	1,9800	1,9900	1,9300	58.160	,00
04/6/2003	1,9800	-1,00%	1,9800	2,0400	1,9700	46.870	,00
03/6/2003	2,0000	-0,50%	1,9800	2,0100	1,9700	85.250	,00
02/6/2003	2,0100	1,01%	1,9900	2,0400	1,9900	60.392	,00
30/5/2003	1,9900	2,05%	1,9500	2,0100	1,9400	101.358	,00
29/5/2003	1,9500	2,09%	1,9100	1,9500	1,9100	95.050	,00
28/5/2003	1,9100	3,24%	1,8700	1,9200	1,8400	74.931	,00
27/5/2003	1,8500	1,65%	1,8200	1,8600	1,7900	69.010	,00
26/5/2003	1,8200	2,25%	1,7500	1,8300	1,7500	78.426	,00
23/5/2003	1,7800	2,30%	1,7400	1,7900	1,7200	41.620	,00
22/5/2003	1,7400	2,35%	1,7000	1,7400	1,6900	29.020	,00
21/5/2003	1,7000	1,19%	1,6800	1,7200	1,6800	33.430	,00
20/5/2003	1,6800	1,20%	1,6200	1,7000	1,6100	33.700	,00
19/5/2003	1,6600	1,84%	1,6500	1,6700	1,6200	37.580	,00
16/5/2003	1,6300	1,87%	1,6300	1,6600	1,5800	27.080	,00
15/5/2003	1,6000	0,63%	1,6000	1,6200	1,5800	8.500	,00
14/5/2003	1,5900	0,00%	1,5700	1,6300	1,5700	22.040	,00
13/5/2003	1,5900	4,61%	1,5400	1,5900	1,5400	9.340	,00
12/5/2003	1,5200	0,00%	1,5000	1,5900	1,5000	3.000	,00
09/5/2003	1,5200	-1,30%	1,5000	1,5200	1,5000	6.550	,00
08/5/2003	1,5400	-3,75%	1,6000	1,6000	1,5200	14.080	,00
07/5/2003	1,6000	0,00%	1,6000	1,6600	1,5700	30.130	,00
06/5/2003	1,6000	-0,62%	1,6100	1,6300	1,5500	33.360	,00
05/5/2003	1,6100	0,63%	1,6200	1,6400	1,6000	33.794	,00
02/5/2003	1,6000	3,90%	1,5500	1,6100	1,5400	18.260	,00
30/4/2003	1,5400	1,99%	1,5200	1,5600	1,5200	23.040	,00
29/4/2003	1,5100	4,86%	1,4700	1,5300	1,4400	25.400	,00
24/4/2003	1,4400	0,00%	1,4200	1,4600	1,4200	11.528	,00
23/4/2003	1,4400	1,41%	1,4600	1,4600	1,4300	13.153	,00
22/4/2003	1,4200	2,90%	1,3700	1,4400	1,3700	11.060	,00
17/4/2003	1,3800	-1,43%	1,3600	1,3900	1,3500	7.330	,00
16/4/2003	1,4000	-3,45%	1,4500	1,4600	1,4000	12.580	,00
15/4/2003	1,4500	-2,68%	1,5000	1,5000	1,4500	34.731	,00
14/4/2003	1,4900	1,36%	1,4700	1,5000	1,4500	17.010	,00
11/4/2003	1,4700	0,68%	1,4300	1,4900	1,4300	21.730	,00
10/4/2003	1,4600	1,39%	1,4400	1,4600	1,3700	5.190	,00
09/4/2003	1,4400	2,86%	1,3300	1,4400	1,3300	7.800	,00
08/4/2003	1,4000	-2,10%	1,4000	1,4300	1,3800	21.080	,00
07/4/2003	1,4300	2,14%	1,4500	1,4700	1,4200	21.512	31.141,00
04/4/2003	1,4000	3,70%	1,3400	1,4000	1,3400	18.268	25.083,00
03/4/2003	1,3500	2,27%	1,3300	1,3500	1,3200	10.560	14.120,00
02/4/2003	1,3200	1,54%	1,3200	1,3400	1,3000	4.500	5.942,00
01/4/2003	1,3000	0,78%	1,2900	1,3000	1,2900	720	931,00
31/3/2003	1,2900	-3,01%	1,2800	1,2900	1,2400	10.320	13.177,00
28/3/2003	1,3300	0,00%	1,3100	1,3400	1,3100	12.252	16.281,00
27/3/2003	1,3300	-0,75%	1,3400	1,3400	1,3200	6.920	9.199,00
26/3/2003	1,3400	3,08%	1,2900	1,3400	1,2900	2.880	3.809,00
24/3/2003	1,3000	-3,70%	1,3200	1,3300	1,3000	6.450	8.495,00
21/3/2003	1,3500	3,85%	1,3200	1,3500	1,3100	12.948	17.325,00
20/3/2003	1,3000	-1,52%	1,3200	1,3400	1,2900	6.400	8.357,00
19/3/2003	1,3200	0,76%	1,2500	1,3500	1,2500	12.044	15.916,00
18/3/2003	1,3100	4,80%	1,2900	1,3300	1,2800	30.400	39.832,00
17/3/2003	1,2500	-1,57%	1,2200	1,2600	1,2100	22.930	28.208,00
14/3/2003	1,2700	3,25%	1,2900	1,3100	1,2400	29.010	36.803,00
13/3/2003	1,2300	1,65%	1,2800	1,2800	1,2100	20.150	24.754,00
12/3/2003	1,2100	-1,63%	1,2200	1,2300	1,2000	22.792	27.509,00
11/3/2003	1,2300	-1,60%	1,2500	1,2500	1,1900	11.700	14.214,00
07/3/2003	1,2500	-1,57%	1,2500	1,2800	1,2300	3.850	4.814,00
06/3/2003	1,2700	-0,78%	1,2700	1,2900	1,2600	7.820	7.610,00
05/3/2003	1,2800	3,23%	1,2400	1,3000	1,2400	9.786	12.536,00
04/3/2003	1,2400	-5,34%	1,3000	1,3000	1,2400	47.440	59.717,00
03/3/2003	1,3100	-1,50%	1,3500	1,4200	1,3000	101.030	136.075,00
28/2/2003	1,3300	8,13%	1,2700	1,3400	1,2700	6.996	9.148,00
27/2/2003	1,2300	-2,38%	1,2400	1,2500	1,2200	18.880	23.312,00
26/2/2003	1,2600	2,44%	1,2300	1,2700	1,2100	2.000	2.495,00
25/2/2003	1,2300	-3,91%	1,2600	1,2600	1,2100	17.650	21.785,00
24/2/2003	1,2800	-1,54%	1,2900	1,2900	1,2700	16.530	21.166,00
21/2/2003	1,3000	-1,52%	1,3000	1,3100	1,2800	5.473	7.149,00
20/2/2003	1,3200	0,00%	1,3100	1,3300	1,3000	6.286	8.201,00
19/2/2003	1,3200	4,76%	1,2700	1,3300	1,2600	15.460	19.964,00
18/2/2003	1,2600	-0,79%	1,2600	1,2700	1,2500	18.070	22.760,00
17/2/2003	1,2700	1,60%	1,2800	1,2800	1,2300	5.700	7.199,00
14/2/2003	1,2500	1,63%	1,2400	1,2600	1,2000	10.593	12.916,00
13/2/2003	1,2300	-1,60%	1,2700	1,2700	1,2200	9.650	12.016,00
12/2/2003	1,2500	-0,79%	1,2300	1,2500	1,2200	4.220	5.213,00
11/2/2003	1,2600	5,00%	1,2500	1,2700	1,2300	14.730	18.320,00
10/2/2003	1,2000	1,69%	1,2000	1,2200	1,1900	9.300	11.193,00
07/2/2003	1,1800	0,00%	1,1900	1,1900	1,1800	11.590	13.747,00
06/2/2003	1,1800	-0,84%	1,1800	1,1900	1,1700	3.570	4.218,00
05/2/2003	1,1900	-1,65%	1,2100	1,2100	1,1400	18.220	21.427,00
04/2/2003	1,2100	-0,82%	1,2200	1,2200	1,2100	2.668	3.243,00
03/2/2003	1,2200	-2,40%	1,2500	1,2500	1,2100	26.244	32.035,00
31/1/2003	1,2500	0,81%	1,2300	1,2500	1,2300	8.240	10.150,00
30/1/2003	1,2400	-0,80%	1,2600	1,2900	1,2400	32.230	40.343,00
29/1/2003	1,2500	-3,10%	1,2600	1,2900	1,2400	33.550	42.274,00
28/1/2003	1,2900	-0,77%	1,3100	1,3200	1,2900	17.790	23.122,00
27/1/2003	1,3000	-3,70%	1,3500	1,3500	1,3000	36.430	47.533,00
24/1/2003	1,3500	1,50%	1,3500	1,3800	1,3500	9.310	12.587,00
23/1/2003	1,3300	-0,75%	1,3600	1,3600	1,3100	38.744	51.300,00
22/1/2003	1,3400	-0,74%	1,3500	1,3500	1,3400	300	403,00
21/1/2003	1,3500	0,75%	1,3400	1,3600	1,3200	4.848	6.511,00
20/1/2003	1,3400	3,08%	1,2900	1,3400	1,2900	6.130	7.926,00
17/1/2003	1,3000	-2,99%	1,3300	1,3300	1,3000	10.490	13.722,00
16/1/2003	1,3400	0,75%	1,3200	1,4100	1,3100	31.880	42.907,00
15/1/2003	1,3300	-2,21%	1,3700	1,4000	1,3200	23.048	30.952,00
14/1/2003	1,3600	0,74%	1,3600	1,3600	1,3600	80	109,00
13/1/2003	1,3500	0,00%	1,3600	1,3600	1,3100	2.691	3.592,00
10/1/2003	1,3500	-2,17%	1,3800	1,3900	1,3500	20.720	28.292,00
09/1/2003	1,3800	-2,13%	1,4100	1,4100	1,3800	14.700	20.406,00
08/1/2003	1,4100	-3,42%	1,4400	1,4400	1,4100	13.530	19.136,00
07/1/2003	1,4600	-5,81%	1,5200	1,5200	1,4600	3.240	4.828,00
03/1/2003	1,5500	0,65%	1,5500	1,5500	1,5500	100	155,00
02/1/2003	1,5400	4,76%	1,4800	1,5400	1,4800	8.410	12.687,00
31/12/2002	1,4700	2,08%	1,4500	1,4700	1,4500	3.700	5.385,00
30/12/2002	1,4400	2,13%	1,4400	1,4400	1,4000	8.600	12.182,00
27/12/2002	1,4100	2,92%	1,4000	1,4200	1,4000	5.460	7.672,00
24/12/2002	1,3700	-1,44%	1,3900	1,3900	1,3400	50.870	69.912,00
23/12/2002	1,3900	-2,80%	1,4100	1,4100	1,3800	20.290	28.192,00
20/12/2002	1,4300	-3,38%	1,5000	1,5000	1,4100	39.790	57.267,00
19/12/2002	1,4800	-3,90%	1,5500	1,5500	1,4800	10.370	15.545,00
18/12/2002	1,5400	-2,53%	1,6300	1,6300	1,5400	13.200	20.389,00
17/12/2002	1,5800	-2,47%	1,6100	1,6100	1,5800	9.300	14.741,00
16/12/2002	1,6200	0,00%	1,6200	1,6500	1,6000	4.130	6.683,00
13/12/2002	1,6200	-1,82%	1,6200	1,6600	1,5800	5.030	8.129,00
12/12/2002	1,6500	-2,94%	1,6700	1,6800	1,6500	8.430	14.022,00
11/12/2002	1,7000	1,80%	1,6900	1,7400	1,6600	7.464	12.632,00
10/12/2002	1,6700	1,83%	1,6500	1,6800	1,6400	6.980	11.616,00
09/12/2002	1,6400	-1,80%	1,6700	1,6700	1,6300	12.630	20.771,00
06/12/2002	1,6700	-6,18%	1,7500	1,7500	1,6700	19.070	32.469,00
05/12/2002	1,7800	-2,20%	1,8400	1,8400	1,7700	9.620	17.407,00
04/12/2002	1,8200	-2,15%	1,8600	1,8700	1,8200	10.360	19.110,00
03/12/2002	1,8600	-2,11%	1,9000	1,9200	1,8600	4.960	9.349,00
02/12/2002	1,9000	2,15%	1,9000	1,9000	1,8800	1.830	3.464,00
29/11/2002	1,8600	0,00%	1,8600	1,8700	1,8300	10.080	18.615,00
28/11/2002	1,8600	0,54%	1,8900	1,9000	1,8400	7.200	13.415,00
27/11/2002	1,8500	0,54%	1,8400	1,8500	1,8100	6.750	12.364,00
26/11/2002	1,8400	0,00%	1,8600	1,8800	1,8200	12.390	22.933,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%