Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

7,0100 €

0,0200 (0,29%)

Άνοιγμα 6,9300
Υψηλό 7,0400
Χαμηλό 6,8900

Όγκος 106.212
Τζίρος 743.677 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/11/2003	3,3340	4,09%	3,2190	3,3840	3,2190	962.718	3.192.481,78
26/11/2003	3,2030	1,84%	3,1450	3,2030	3,1450	381.638	1.217.168,40
25/11/2003	3,1450	0,51%	3,1450	3,1780	3,1290	537.549	1.699.290,84
24/11/2003	3,1290	0,26%	3,1450	3,1700	3,1210	275.057	863.663,98
21/11/2003	3,1210	0,00%	3,1120	3,1450	3,1120	207.136	647.139,74
20/11/2003	3,1210	0,29%	3,1290	3,1290	3,0550	937.555	2.916.902,24
19/11/2003	3,1120	-1,05%	3,1120	3,1290	3,0960	1.168.399	3.639.945,08
18/11/2003	3,1450	2,41%	3,0960	3,1870	3,0960	981.931	3.088.528,18
17/11/2003	3,0710	-0,81%	3,0390	3,0880	3,0220	481.405	1.476.671,34
14/11/2003	3,0960	0,26%	3,0880	3,1210	3,0550	263.074	812.112,20
13/11/2003	3,0880	0,00%	3,1120	3,1450	3,0710	330.275	1.033.110,28
12/11/2003	3,0880	-0,26%	3,0960	3,0960	3,0300	231.073	708.251,24
11/11/2003	3,0960	-1,05%	3,1290	3,1450	3,0710	373.058	1.166.337,96
10/11/2003	3,1290	1,33%	3,0960	3,1450	3,0960	251.313	785.712,20
07/11/2003	3,0880	-1,06%	3,1540	3,1540	3,0630	512.290	1.597.619,76
06/11/2003	3,1210	2,70%	3,0710	3,1450	3,0630	1.058.872	3.304.038,44
05/11/2003	3,0390	0,83%	3,0140	3,0710	3,0060	175.302	532.782,60
04/11/2003	3,0140	-1,34%	3,0710	3,1120	3,0140	370.627	1.134.387,56
03/11/2003	3,0550	2,76%	3,0140	3,0630	3,0060	523.267	1.597.215,12
31/10/2003	2,9730	2,84%	2,8910	2,9980	2,8910	360.293	1.064.714,84
30/10/2003	2,8910	1,15%	2,8580	2,9150	2,8420	181.098	521.069,84
29/10/2003	2,8580	0,00%	2,8990	2,9150	2,8420	260.140	748.819,74
27/10/2003	2,8580	-0,83%	2,9150	2,9240	2,8420	110.062	317.955,84
24/10/2003	2,8820	-0,59%	2,8910	2,9240	2,8330	238.931	689.520,94
23/10/2003	2,8990	-3,30%	2,9320	2,9560	2,8820	700.270	2.039.568,54
22/10/2003	2,9980	-1,06%	3,0550	3,0550	2,9810	407.473	1.228.404,82
21/10/2003	3,0300	1,92%	2,9730	3,0630	2,9560	562.156	1.702.625,50
20/10/2003	2,9730	-0,27%	2,9810	3,0220	2,9320	396.907	1.185.103,92
17/10/2003	2,9810	-0,57%	3,0140	3,0550	2,9730	565.654	1.711.122,56
16/10/2003	2,9980	0,84%	2,9980	3,0220	2,9810	827.883	2.486.453,70
15/10/2003	2,9730	1,99%	2,9240	3,0220	2,9240	628.848	1.876.260,34
14/10/2003	2,9150	-0,58%	2,9320	2,9810	2,8910	445.625	1.310.430,50
13/10/2003	2,9320	1,14%	2,9560	3,0220	2,9150	971.868	2.885.581,16
10/10/2003	2,8990	2,33%	2,8580	2,9560	2,8580	1.260.044	3.676.225,18
09/10/2003	2,8330	2,05%	2,7590	2,8990	2,7430	868.745	2.479.045,50
08/10/2003	2,7760	2,44%	2,7180	2,8250	2,7180	610.668	1.703.115,04
07/10/2003	2,7100	-4,34%	2,8330	2,8330	2,6940	582.389	1.608.781,52
06/10/2003	2,8330	0,85%	2,8090	2,8990	2,8090	761.948	2.176.607,30
03/10/2003	2,8090	3,65%	2,7180	2,8090	2,7180	1.123.396	3.135.982,38
02/10/2003	2,7100	6,44%	2,5790	2,7760	2,5540	2.103.804	5.687.089,70
01/10/2003	2,5460	0,99%	2,4960	2,5710	2,4960	453.049	1.150.506,86
30/9/2003	2,5210	0,00%	2,5210	2,5540	2,4880	578.988	1.465.745,68
29/9/2003	2,5210	-1,29%	2,5460	2,5710	2,4880	652.759	1.650.096,72
26/9/2003	2,5540	-3,11%	2,6610	2,6690	2,5380	964.232	2.489.727,44
25/9/2003	2,6360	0,00%	2,6120	2,6940	2,5790	1.622.885	4.293.692,22
24/9/2003	2,6360	4,89%	2,5540	2,6440	2,5540	1.487.057	3.893.125,30
23/9/2003	2,5130	-1,61%	2,4880	2,5790	2,4800	1.638.898	4.153.758,00
22/9/2003	2,5540	-5,20%	2,6770	2,7180	2,5210	1.957.156	5.142.795,76
19/9/2003	2,6940	9,33%	2,5130	2,7180	2,5130	4.070.435	10.857.685,16
18/9/2003	2,4640	2,41%	2,2340	2,5210	2,2090	8.571.220	20.118.282,42
17/9/2003	2,4060	2,43%	2,3490	2,4550	2,3490	21.005.801	41.187.978,22
16/9/2003	2,3490	-0,34%	2,3410	2,3820	2,2750	430.901	1.008.909,60
15/9/2003	2,3570	-7,13%	2,5380	2,5380	2,3410	682.712	1.634.129,14
12/9/2003	2,5380	-3,13%	2,6360	2,6940	2,4960	848.102	2.213.868,10
11/9/2003	2,6200	4,97%	2,5460	2,6440	2,4640	1.239.871	3.195.831,96
10/9/2003	2,4960	4,09%	2,4230	2,5380	2,3490	1.199.902	2.903.131,96
09/9/2003	2,3980	0,67%	2,3980	2,4960	2,3730	893.129	2.174.364,96
08/9/2003	2,3820	-1,00%	2,3820	2,4550	2,3160	943.412	2.239.959,20
05/9/2003	2,4060	-5,50%	2,5790	2,6440	2,3980	1.022.271	2.565.346,00
04/9/2003	2,5460	-5,49%	2,6940	2,7180	2,5380	754.415	1.973.054,48
03/9/2003	2,6940	-1,50%	2,8000	2,8420	2,6770	627.055	1.745.828,40
02/9/2003	2,7350	2,78%	2,6440	2,7920	2,5870	1.045.199	2.818.024,42
01/9/2003	2,6610	-11,24%	2,9980	3,0140	2,6440	793.201	2.257.005,30
29/8/2003	2,9980	-0,53%	3,0710	3,0960	2,9400	921.931	2.791.924,20
28/8/2003	3,0140	-6,37%	3,2280	3,2690	2,9980	1.673.579	5.199.608,20
27/8/2003	3,2190	-5,32%	3,4080	3,4660	3,1450	1.174.214	3.854.440,20
26/8/2003	3,4000	0,98%	3,4080	3,4820	3,3260	787.730	2.696.471,40
25/8/2003	3,3670	3,28%	3,2930	3,4820	3,2600	1.050.152	3.572.699,46
22/8/2003	3,2600	-1,24%	3,3010	3,3260	3,2030	1.223.399	3.994.451,60
21/8/2003	3,3010	-4,07%	3,4660	3,4900	3,2930	1.200.990	4.054.466,00
20/8/2003	3,4410	-0,72%	3,5230	3,5970	3,4080	761.188	2.672.111,20
19/8/2003	3,4660	-4,52%	3,6790	3,7450	3,4330	1.428.550	5.188.538,36
18/8/2003	3,6300	11,35%	3,3420	3,6460	3,3260	871.963	3.017.796,60
14/8/2003	3,2600	1,78%	3,2280	3,2690	3,2030	266.509	865.185,60
13/8/2003	3,2030	1,55%	3,2190	3,2600	3,1870	234.352	744.678,52
12/8/2003	3,1540	0,29%	3,1700	3,2190	3,0630	273.558	832.424,80
11/8/2003	3,1450	4,35%	3,0140	3,2690	3,0140	694.272	2.214.075,00
08/8/2003	3,0140	-4,17%	3,1450	3,2030	2,9980	531.918	1.623.285,92
07/8/2003	3,1450	-6,59%	3,3670	3,4570	3,0880	857.975	2.744.471,70
06/8/2003	3,3670	-4,21%	3,4820	3,5720	3,3420	615.486	2.030.781,40
05/8/2003	3,5150	4,15%	3,4990	3,5480	3,3750	1.399.891	4.873.199,80
04/8/2003	3,3750	11,98%	3,0630	3,4490	3,0630	1.124.192	3.713.620,88
01/8/2003	3,0140	10,89%	2,7670	3,1290	2,7430	1.308.574	3.888.069,44
31/7/2003	2,7180	8,89%	2,5460	2,7670	2,4880	728.547	1.898.153,74
30/7/2003	2,4960	4,79%	2,4060	2,5210	2,4060	606.490	1.503.891,60
29/7/2003	2,3820	3,97%	2,2670	2,3980	2,2580	271.165	634.367,80
28/7/2003	2,2910	0,00%	2,2910	2,3240	2,2670	124.216	285.470,52
25/7/2003	2,2910	-0,35%	2,3080	2,3080	2,2580	183.206	419.101,14
24/7/2003	2,2990	3,28%	2,2260	2,3240	2,2260	238.422	545.973,40
23/7/2003	2,2260	-0,71%	2,3160	2,3570	2,2010	567.979	1.306.788,80
22/7/2003	2,2420	4,18%	2,1520	2,3080	2,1190	394.662	883.561,10
21/7/2003	2,1520	0,42%	2,1430	2,1680	2,1270	150.619	324.461,18
18/7/2003	2,1430	1,13%	2,1190	2,1680	2,1190	199.852	428.490,70
17/7/2003	2,1190	-1,12%	2,1430	2,1430	2,0860	78.297	166.204,00
16/7/2003	2,1430	0,00%	2,1680	2,1680	2,1190	176.130	374.666,84
15/7/2003	2,1430	1,13%	2,1520	2,1680	2,1190	344.165	740.104,60
14/7/2003	2,1190	3,21%	2,0860	2,1270	2,0780	177.970	378.199,42
11/7/2003	2,0530	0,00%	2,0370	2,0610	2,0120	113.010	230.752,60
10/7/2003	2,0530	-1,20%	2,0780	2,0780	2,0370	147.618	304.587,40
09/7/2003	2,0780	-2,30%	2,1190	2,1680	2,0370	484.980	1.008.981,16
08/7/2003	2,1270	-3,36%	2,2010	2,2090	2,0940	356.306	770.842,70
07/7/2003	2,2010	3,48%	2,1520	2,2090	2,1270	354.393	773.992,80
04/7/2003	2,1270	0,00%	2,1520	2,1680	2,1110	174.955	374.886,00
03/7/2003	2,1270	-2,25%	2,2260	2,2260	2,1190	272.763	588.026,10
02/7/2003	2,1760	3,08%	2,1520	2,2260	2,1520	676.064	1.484.220,60
01/7/2003	2,1110	7,10%	1,9710	2,1430	1,9710	817.890	1.667.436,12
30/6/2003	1,9710	-0,40%	1,9790	2,0290	1,9710	1.035.688	2.051.725,54
27/6/2003	1,9790	0,41%	1,9790	1,9960	1,9630	351.547	696.472,20
26/6/2003	1,9710	-1,65%	1,9790	2,0120	1,9710	142.808	285.184,40
25/6/2003	2,0040	1,67%	1,9710	2,0120	1,9710	300.472	599.077,80
24/6/2003	1,9710	0,00%	1,9710	1,9960	1,9380	278.336	548.940,60
23/6/2003	1,9710	-3,24%	2,0370	2,0370	1,9460	374.021	744.758,20
20/6/2003	2,0370	-1,59%	2,0780	2,0940	2,0040	474.192	971.718,60
19/6/2003	2,0700	-0,38%	2,0940	2,2260	2,0290	668.503	1.417.890,80
18/6/2003	2,0780	5,43%	1,9710	2,1430	1,9460	905.344	1.885.452,16
17/6/2003	1,9710	3,03%	1,9380	1,9960	1,9380	435.835	859.183,80
13/6/2003	1,9130	-0,88%	1,8970	1,9380	1,8890	283.564	544.205,00
12/6/2003	1,9300	1,31%	1,9460	2,0040	1,9050	471.001	919.570,60
11/6/2003	1,9050	3,53%	1,8730	1,9380	1,8730	642.226	1.230.960,40
10/6/2003	1,8400	-1,76%	1,8730	1,9380	1,8310	793.500	1.498.799,00
09/6/2003	1,8730	7,09%	1,7660	1,8890	1,7660	1.091.371	2.021.393,60
06/6/2003	1,7490	1,92%	1,7490	1,7740	1,7250	448.256	763.870,60
05/6/2003	1,7160	-1,89%	1,7740	1,7820	1,6420	512.603	893.212,80
04/6/2003	1,7490	1,92%	1,7410	1,8230	1,7250	515.778	910.922,20
03/6/2003	1,7160	5,02%	1,6420	1,7250	1,6340	489.131	831.147,20
02/6/2003	1,6340	3,61%	1,5930	1,6590	1,5930	220.768	359.918,60
30/5/2003	1,5770	0,51%	1,5770	1,6010	1,5690	86.374	136.291,22
29/5/2003	1,5690	-0,51%	1,5770	1,5930	1,5520	91.104	143.206,16
28/5/2003	1,5770	1,61%	1,5930	1,5930	1,5520	109.762	172.622,20
27/5/2003	1,5520	-1,08%	1,5690	1,6010	1,5360	208.376	326.563,74
26/5/2003	1,5690	-0,51%	1,5690	1,5770	1,5690	76.572	120.720,00
23/5/2003	1,5770	-2,05%	1,6010	1,6260	1,5690	56.639	90.240,00
22/5/2003	1,6100	1,07%	1,6010	1,6260	1,5930	100.310	161.117,00
21/5/2003	1,5930	-2,03%	1,6260	1,6420	1,5770	67.043	107.964,68
20/5/2003	1,6260	0,00%	1,6010	1,6260	1,5930	82.456	132.756,72
19/5/2003	1,6260	-1,99%	1,6420	1,6420	1,6010	99.106	,00
16/5/2003	1,6590	3,04%	1,6100	1,6670	1,6100	234.364	384.767,00
15/5/2003	1,6100	0,00%	1,6100	1,6260	1,5770	87.959	141.415,32
14/5/2003	1,6100	0,00%	1,6340	1,6340	1,5930	43.872	70.567,80
13/5/2003	1,6100	0,56%	1,6010	1,6340	1,5930	114.125	184.144,80
12/5/2003	1,6010	0,50%	1,6100	1,6340	1,5930	74.671	120.307,80
09/5/2003	1,5930	1,53%	1,5690	1,6340	1,5520	115.259	184.295,80
08/5/2003	1,5690	-3,51%	1,6100	1,6420	1,5520	118.929	190.270,00
07/5/2003	1,6260	3,63%	1,5690	1,6840	1,5690	549.240	896.994,30
06/5/2003	1,5690	-1,51%	1,5690	1,5930	1,5520	71.084	111.787,88
05/5/2003	1,5930	0,00%	1,5930	1,6340	1,5690	192.393	309.413,80
02/5/2003	1,5930	3,17%	1,5690	1,6260	1,5520	154.731	246.497,00
30/4/2003	1,5440	0,00%	1,5440	1,5520	1,5360	108.452	168.232,40
29/4/2003	1,5440	-2,09%	1,5690	1,5930	1,5360	93.919	146.419,40
24/4/2003	1,5770	0,00%	1,5690	1,5930	1,5520	65.751	103.758,40
23/4/2003	1,5770	1,61%	1,5770	1,6100	1,5520	221.270	351.073,48
22/4/2003	1,5520	-1,08%	1,5520	1,5690	1,5440	58.889	91.902,70
17/4/2003	1,5690	1,10%	1,5520	1,6590	1,5280	356.816	570.007,70
16/4/2003	1,5520	0,52%	1,5520	1,5520	1,5360	162.744	252.474,80
15/4/2003	1,5440	0,00%	1,5520	1,5770	1,5360	267.895	417.125,40
14/4/2003	1,5440	1,05%	1,5190	1,5520	1,5190	259.888	402.866,70
11/4/2003	1,5280	1,66%	1,4950	1,5360	1,4860	96.339	146.889,20
10/4/2003	1,5030	-1,05%	1,5110	1,5190	1,4860	173.628	262.518,20
09/4/2003	1,5190	-1,11%	1,5360	1,5360	1,5030	85.595	131.017,40
08/4/2003	1,5360	-0,52%	1,5280	1,5520	1,4860	144.136	220.777,10
07/4/2003	1,5440	0,52%	1,5930	1,5930	1,5360	360.699	563.083,80
04/4/2003	1,5360	-1,03%	1,5520	1,5690	1,5360	315.924	,00
03/4/2003	1,5520	-1,59%	1,6010	1,6010	1,5440	190.934	,00
02/4/2003	1,5770	4,37%	1,5360	1,5930	1,5360	468.155	731.852,80
01/4/2003	1,5110	3,92%	1,4700	1,5190	1,4700	383.464	576.689,90
31/3/2003	1,4540	-2,15%	1,4370	1,4620	1,4040	245.063	354.463,00
28/3/2003	1,4860	0,00%	1,4860	1,5030	1,4450	195.971	290.159,80
27/3/2003	1,4860	11,65%	1,4370	1,5520	1,4370	890.217	1.331.513,40
26/3/2003	1,3310	1,91%	1,2970	1,3710	1,2970	155.752	208.201,00
24/3/2003	1,3060	-2,46%	1,2650	1,3140	1,2650	28.510	36.857,20
21/3/2003	1,3390	3,88%	1,3140	1,3550	1,3060	90.939	121.532,70
20/3/2003	1,2890	-1,30%	1,2970	1,3310	1,2890	50.256	65.458,30
19/3/2003	1,3060	-1,21%	1,2970	1,3550	1,2970	74.078	97.835,20
18/3/2003	1,3220	6,61%	1,2810	1,3310	1,2810	90.648	118.736,50
17/3/2003	1,2400	-4,39%	1,2320	1,2570	1,2160	73.866	92.016,10
14/3/2003	1,2970	-2,55%	1,3470	1,3470	1,2970	113.545	149.895,90
13/3/2003	1,3310	0,00%	1,3550	1,3550	1,3220	279.528	370.945,20
12/3/2003	1,3310	0,00%	1,3140	1,3310	1,3140	247.265	327.630,20
11/3/2003	1,3310	-0,60%	1,3310	1,3470	1,3060	230.445	304.579,50
07/3/2003	1,3390	-1,76%	1,3630	1,3630	1,3310	65.581	87.876,00
06/3/2003	1,3630	3,10%	1,3220	1,3880	1,3220	146.888	182.150,70
05/3/2003	1,3220	0,61%	1,3140	1,3310	1,3060	72.115	94.926,50
04/3/2003	1,3140	-3,03%	1,3550	1,3550	1,3140	105.070	139.202,40
03/3/2003	1,3550	-1,17%	1,3710	1,3710	1,3550	42.562	55.179,50
28/2/2003	1,3710	1,18%	1,3470	1,4040	1,3470	89.218	122.319,20
27/2/2003	1,3550	0,00%	1,3550	1,3630	1,3470	88.592	119.262,10
26/2/2003	1,3550	0,59%	1,3800	1,3800	1,3310	90.591	121.727,90
25/2/2003	1,3470	-2,95%	1,3880	1,3880	1,3310	182.935	246.213,00
24/2/2003	1,3880	-2,87%	1,4120	1,4120	1,3880	62.866	87.544,60
21/2/2003	1,4290	-1,72%	1,4450	1,4450	1,4120	79.016	112.801,20
20/2/2003	1,4540	0,00%	1,4620	1,4620	1,4450	81.231	118.667,50
19/2/2003	1,4540	1,75%	1,4370	1,4620	1,4290	389.502	568.847,60
18/2/2003	1,4290	3,55%	1,3880	1,4370	1,3880	390.998	558.635,20
17/2/2003	1,3800	0,66%	1,4040	1,4040	1,3800	28.282	39.125,30
14/2/2003	1,3710	-2,35%	1,4120	1,4120	1,3710	78.940	109.212,20
13/2/2003	1,4040	-1,75%	1,3960	1,4290	1,3960	45.255	64.108,10
12/2/2003	1,4290	-1,72%	1,4370	1,4370	1,4290	52.409	74.872,50
11/2/2003	1,4540	2,32%	1,4210	1,4700	1,4210	170.877	249.074,10
10/2/2003	1,4210	-0,56%	1,3960	1,4290	1,3960	62.449	88.421,32
07/2/2003	1,4290	2,95%	1,4040	1,4370	1,4040	152.866	218.074,00
06/2/2003	1,3880	8,35%	1,2810	1,4120	1,2810	220.197	300.990,90
05/2/2003	1,2810	-3,10%	1,2970	1,2970	1,2730	118.854	152.954,70
04/2/2003	1,3220	-3,01%	1,3470	1,3550	1,3060	113.106	149.603,10
03/2/2003	1,3630	-1,80%	1,3880	1,3880	1,3470	71.094	96.086,50
31/1/2003	1,3880	-1,70%	1,3960	1,4040	1,3800	42.276	58.497,20
30/1/2003	1,4120	0,00%	1,4120	1,4370	1,4040	57.543	81.938,90
29/1/2003	1,4120	-0,63%	1,4040	1,4120	1,3880	67.020	93.708,30
28/1/2003	1,4210	-1,11%	1,4620	1,4620	1,4120	47.814	67.220,20
27/1/2003	1,4370	-2,77%	1,4620	1,4620	1,4370	113.545	165.867,70
24/1/2003	1,4780	-0,54%	1,4780	1,4950	1,4620	192.393	285.878,20
23/1/2003	1,4860	2,20%	1,4540	1,5190	1,4540	273.529	405.320,50
22/1/2003	1,4540	0,00%	1,4540	1,4540	1,4290	49.753	72.082,70
21/1/2003	1,4540	0,00%	1,4620	1,4620	1,4370	149.057	217.148,10
20/1/2003	1,4540	2,97%	1,4040	1,4620	1,3960	199.797	289.059,60
17/1/2003	1,4120	-3,95%	1,4620	1,4620	1,4040	159.047	228.474,22
16/1/2003	1,4700	0,55%	1,4700	1,4860	1,4540	230.665	340.865,74
15/1/2003	1,4620	5,33%	1,4370	1,4860	1,4290	556.239	819.076,85
14/1/2003	1,3880	11,22%	1,2650	1,4040	1,2480	269.077	359.750,65
13/1/2003	1,2480	3,40%	1,2070	1,2480	1,1910	60.308	73.927,40
10/1/2003	1,2070	0,00%	1,2480	1,2650	1,2070	64.288	79.693,40
09/1/2003	1,2070	-2,66%	1,2480	1,2650	1,1910	133.696	163.317,20
08/1/2003	1,2400	-1,98%	1,2650	1,2810	1,2320	108.914	135.754,60
07/1/2003	1,2650	-6,64%	1,3960	1,3960	1,2480	386.206	495.131,80
03/1/2003	1,3550	-2,38%	1,3960	1,4040	1,3550	48.967	67.321,50
02/1/2003	1,3880	4,99%	1,3310	1,3960	1,3310	77.960	106.879,60
31/12/2002	1,3220	1,23%	1,3140	1,3310	1,3060	74.192	97.700,80
30/12/2002	1,3060	-4,74%	1,3710	1,3800	1,2970	64.618	86.192,20
27/12/2002	1,3710	2,39%	1,3390	1,3710	1,3310	1.522.597	2.035.601,94
24/12/2002	1,3390	1,29%	1,2970	1,3710	1,2970	113.181	151.307,70
23/12/2002	1,3220	-3,57%	1,3470	1,3550	1,2810	96.877	126.639,40
20/12/2002	1,3710	-0,65%	1,3710	1,3880	1,3550	39.930	54.130,50
19/12/2002	1,3800	-3,43%	1,4290	1,4370	1,3710	56.601	79.374,30
18/12/2002	1,4290	-2,26%	1,4540	1,4540	1,4120	70.367	100.549,00
17/12/2002	1,4620	2,31%	1,4290	1,4700	1,4120	56.407	81.848,30
16/12/2002	1,4290	-0,56%	1,4290	1,4620	1,4290	24.242	34.860,90
13/12/2002	1,4370	-0,55%	1,4210	1,4370	1,4120	39.835	56.899,20
12/12/2002	1,4450	1,12%	1,4540	1,4540	1,3960	43.143	61.312,00
11/12/2002	1,4290	0,00%	1,4540	1,4700	1,4210	68.905	99.922,90
10/12/2002	1,4290	0,00%	1,4290	1,4450	1,4290	76.359	109.528,14
09/12/2002	1,4290	-3,32%	1,4780	1,5030	1,4290	54.851	79.902,60
06/12/2002	1,4780	-7,22%	1,5770	1,5770	1,4780	92.398	140.578,10
05/12/2002	1,5930	-2,51%	1,6340	1,6420	1,5770	71.633	115.294,80
04/12/2002	1,6340	-0,49%	1,6340	1,6590	1,6100	55.677	91.494,40
03/12/2002	1,6420	-1,02%	1,6590	1,6920	1,6260	88.611	146.925,80
02/12/2002	1,6590	3,04%	1,5930	1,6670	1,5930	64.348	106.053,00
29/11/2002	1,6100	-4,39%	1,6590	1,6590	1,6010	109.549	178.303,06
28/11/2002	1,6840	-1,86%	1,7490	1,7490	1,6670	108.644	186.632,00
27/11/2002	1,7160	0,00%	1,6840	1,7160	1,6670	86.322	146.258,40
26/11/2002	1,7160	-2,83%	1,7660	1,7980	1,7080	223.510	388.257,20
25/11/2002	1,7660	6,45%	1,6670	1,7980	1,6590	284.641	491.726,80
22/11/2002	1,6590	-1,48%	1,7080	1,7160	1,6420	104.951	176.758,40
21/11/2002	1,6840	4,60%	1,6260	1,6920	1,6260	108.358	179.590,60
20/11/2002	1,6100	2,61%	1,5520	1,6340	1,5360	173.512	278.334,35
19/11/2002	1,5690	1,10%	1,5520	1,6010	1,5360	122.041	190.981,10
18/11/2002	1,5520	6,16%	1,4700	1,5770	1,4700	252.650	391.309,10
15/11/2002	1,4620	1,18%	1,4700	1,4860	1,4450	113.081	165.828,24
14/11/2002	1,4450	1,12%	1,4290	1,4860	1,4290	89.794	131.396,85
13/11/2002	1,4290	-2,26%	1,4540	1,4620	1,4290	44.333	64.024,40
12/11/2002	1,4620	0,00%	1,4700	1,4950	1,4540	92.063	135.785,60
11/11/2002	1,4620	-0,54%	1,4450	1,4950	1,4370	64.865	96.077,10
08/11/2002	1,4700	0,00%	1,4950	1,4950	1,4370	63.751	93.372,60
07/11/2002	1,4700	4,11%	1,4210	1,5110	1,4210	205.180	303.117,00
06/11/2002	1,4120	0,00%	1,4370	1,4620	1,4120	79.958	114.497,10
05/11/2002	1,4120	-0,63%	1,4290	1,4620	1,4040	179.234	256.465,75
04/11/2002	1,4210	10,93%	1,2810	1,4290	1,2810	163.594	224.599,20
01/11/2002	1,2810	0,00%	1,2730	1,2970	1,2730	26.011	33.439,80
31/10/2002	1,2810	0,00%	1,2890	1,3310	1,2810	34.874	45.005,90
30/10/2002	1,2810	-1,23%	1,2970	1,2970	1,2810	103.186	132.771,90
29/10/2002	1,2970	2,53%	1,2650	1,3220	1,2650	151.888	195.508,54
25/10/2002	1,2650	-4,31%	1,3140	1,3140	1,2570	131.638	168.593,60
24/10/2002	1,3220	-0,68%	1,3390	1,3390	1,3140	30.858	40.719,90
23/10/2002	1,3310	-2,35%	1,3550	1,3550	1,3310	29.221	38.988,80
22/10/2002	1,3630	-1,23%	1,3880	1,4040	1,3470	53.156	72.834,70
21/10/2002	1,3800	-0,58%	1,4040	1,4040	1,3710	42.525	58.918,40
18/10/2002	1,3880	0,58%	1,3880	1,4040	1,3630	106.318	146.039,90
17/10/2002	1,3800	1,85%	1,3710	1,4040	1,3390	120.007	164.813,30
16/10/2002	1,3550	-7,32%	1,4370	1,4700	1,3470	142.329	200.832,70
15/10/2002	1,4620	5,33%	1,4700	1,4700	1,4040	231.219	335.502,80
14/10/2002	1,3880	9,72%	1,2970	1,4120	1,2320	395.558	542.107,70
11/10/2002	1,2650	4,81%	1,2570	1,2730	1,2320	94.494	118.461,20
10/10/2002	1,2070	0,00%	1,2070	1,2160	1,1740	61.830	74.453,70
09/10/2002	1,2070	-5,78%	1,2650	1,2650	1,2070	70.261	86.424,55
08/10/2002	1,2810	-3,76%	1,3310	1,3470	1,2650	63.215	81.843,70
07/10/2002	1,3310	-4,11%	1,3710	1,3800	1,3310	49.946	67.185,90
04/10/2002	1,3880	1,24%	1,3710	1,4040	1,3470	73.530	101.050,15
03/10/2002	1,3710	-4,06%	1,4120	1,4120	1,3630	64.792	89.359,16
02/10/2002	1,4290	-1,72%	1,4700	1,4860	1,4290	126.294	185.543,50
01/10/2002	1,4540	-1,62%	1,4860	1,4860	1,4450	54.021	79.359,90
30/9/2002	1,4780	-9,10%	1,6260	1,6260	1,4370	65.329	99.273,70
27/9/2002	1,6260	-0,49%	1,6420	1,6590	1,6260	71.346	116.826,20
26/9/2002	1,6340	2,06%	1,6260	1,6340	1,5930	64.368	103.793,60
25/9/2002	1,6010	-0,56%	1,6100	1,6420	1,5930	60.668	98.255,18
24/9/2002	1,6100	-5,74%	1,6840	1,6840	1,6010	112.854	184.497,00
23/9/2002	1,7080	-3,72%	1,8070	1,8070	1,6920	52.851	91.670,40
20/9/2002	1,7740	-0,45%	1,7490	1,8230	1,7490	49.897	89.235,20
19/9/2002	1,7820	-5,66%	1,8310	1,8970	1,7820	62.195	113.585,04
18/9/2002	1,8890	-2,93%	1,8890	1,9050	1,7660	167.958	309.394,60
17/9/2002	1,9460	-4,09%	2,0700	2,0780	1,9460	63.526	128.076,02
16/9/2002	2,0290	-6,41%	2,1680	2,1680	2,0120	120.624	247.835,60
13/9/2002	2,1680	0,00%	2,2340	2,2340	2,1680	14.876	32.528,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2900	8,02 %	0,1700	61.248
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.449
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.216
AEM	6,1750	2,92 %	0,1750	233.750
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	108.108
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΑΘΙΟ	0,8700	-3,33 %	-0,0300	973
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΒΡΟΦ	2,4900	-2,73 %	-0,0700	3.208
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	9.531
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΑΔΜΗΕ	3,1500	-2,33 %	-0,0750	310.449

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7720	-1,02 %	-0,0700	12.073.144
ΕΤΕ	11,9800	-2,08 %	-0,2550	10.620.584
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	8.309.381
ΕΥΡΩΒ	3,1530	-0,97 %	-0,0310	7.378.785
MTLN	52,2000	-1,79 %	-0,9500	6.585.109
ΟΠΑΠ	18,9100	0,75 %	0,1400	3.659.898
BOCHGR	7,4600	1,08 %	0,0800	3.553.202
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	3.327.077
ΟΤΕ	16,2700	-0,12 %	-0,0200	2.657.500
ΕΛΠΕ	8,1400	-1,69 %	-0,1400	2.240.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	192,1χιλ.
ΑΛΦΑ	3,4850	-0,94 %	2.389.649	8,31εκ.
ΕΥΡΩΒ	3,1530	-0,97 %	2.329.779	7,38εκ.
ΠΕΙΡ	6,7720	-1,02 %	1.791.993	12,08εκ.
ΕΤΕ	11,9800	-2,08 %	882.385	10,62εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,2000	0,00 %	488.087	587,4χιλ.
BOCHGR	7,4600	1,08 %	475.793	3,55εκ.
CREDIA	1,4300	-1,38 %	436.925	628χιλ.
ΑΔΜΗΕ	3,1500	-2,33 %	310.449	989,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,2900	8,02 %	61.248	0,81 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
EIS	1,2700	-1,55 %	68.346	0,45 %
AEM	6,1750	2,92 %	233.750	0,40 %
ΝΑΥΠ	1,2050	-1,23 %	35.804	0,31 %
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	0,24 %
ΚΟΥΑΛ	1,3220	0,92 %	56.398	0,21 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΧΑΕ	7,0100	0,29 %	106.212	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2900	8,02 %	61.248	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.449	10,29 %
ΜΑΘΙΟ	0,8700	-3,33 %	973	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.216	6,50 %
ΠΡΔ	0,5700	0,00 %	11.249	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.811	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%