Συνεχης ενημερωση

HELLAS ONLINE (ΗΟΛ)

0,5630 €

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
25/8/2004	0,6200	0,00%	0,6200	0,6200	0,6100	2.159	1.327,50
24/8/2004	0,6200	-1,59%	0,6200	0,6200	0,6100	1.704	1.047,00
23/8/2004	0,6300	1,61%	0,6100	0,6300	0,6100	7.590	4.665,70
20/8/2004	0,6200	0,00%	0,6100	0,6200	0,6100	424	260,50
19/8/2004	0,6200	-4,62%	0,6500	0,6500	0,5700	29.481	18.090,40
18/8/2004	0,6500	-1,52%	0,6600	0,6600	0,6400	5.655	3.713,30
17/8/2004	0,6600	-2,94%	0,6600	0,6600	0,6600	2.729	1.804,80
16/8/2004	0,6800	-1,45%	0,6600	0,6800	0,6600	3.808	2.574,60
12/8/2004	0,6900	0,00%	0,6600	0,6900	0,6600	4.007	2.751,90
11/8/2004	0,6900	1,47%	0,6900	0,6900	0,6900	284	196,50
10/8/2004	0,6800	0,00%	0,6800	0,6800	0,6700	2.530	1.709,50
09/8/2004	0,6800	3,03%	0,6500	0,6800	0,6500	4.122	2.700,50
06/8/2004	0,6600	0,00%	0,6400	0,6700	0,6400	19.872	13.105,10
05/8/2004	0,6600	0,00%	0,6600	0,6600	0,6300	2.814	1.846,00
04/8/2004	0,6600	1,54%	0,6300	0,6600	0,6300	739	472,20
03/8/2004	0,6500	-1,52%	0,6500	0,6600	0,6400	5.060	3.282,30
02/8/2004	0,6600	-4,35%	0,6600	0,6600	0,6600	2.842	1.870,00
30/7/2004	0,6900	1,47%	0,6800	0,6900	0,6800	7.306	4.973,50
29/7/2004	0,6800	0,00%	0,6600	0,6800	0,6600	5.743	3.906,40
28/7/2004	0,6800	3,03%	0,6700	0,6900	0,6700	19.389	13.156,10
27/7/2004	0,6600	8,20%	0,6100	0,6600	0,6100	13.843	8.859,80
26/7/2004	0,6100	3,39%	0,6300	0,6400	0,6100	8.045	5.026,40
23/7/2004	0,5900	-6,35%	0,6100	0,6300	0,5900	10.746	6.577,10
22/7/2004	0,6300	-1,56%	0,6200	0,6300	0,6200	1.165	722,00
21/7/2004	0,6400	-1,54%	0,6300	0,6400	0,6200	5.714	3.559,50
20/7/2004	0,6500	4,84%	0,6400	0,6500	0,6300	1.592	1.012,40
19/7/2004	0,6200	-6,06%	0,6500	0,6500	0,6200	5.826	3.708,50
16/7/2004	0,6600	0,00%	0,6600	0,6600	0,6600	851	564,00
15/7/2004	0,6600	0,00%	0,6500	0,6600	0,6400	3.779	2.458,50
14/7/2004	0,6600	-2,94%	0,6600	0,6700	0,6400	15.949	10.412,40
13/7/2004	0,6800	-65,83%	0,6900	0,6900	0,6600	8.415	5.715,90
12/7/2004	1,9900	184,29%	0,0000	0,0000	0,0000		,00
09/7/2004	0,7000	2,94%	0,6900	0,7000	0,6800	6.537	4.528,00
08/7/2004	0,6800	3,03%	0,6700	0,6800	0,6700	5.855	3.941,50
07/7/2004	0,6600	4,76%	0,6300	0,6600	0,6300	6.198	3.974,10
06/7/2004	0,6300	-1,56%	0,6300	0,6300	0,6200	6.963	4.351,70
05/7/2004	0,6400	-4,48%	0,6700	0,6700	0,6400	1.761	1.140,90
02/7/2004	0,6700	1,52%	0,6400	0,6700	0,6400	1.137	749,50
01/7/2004	0,6600	0,00%	0,6600	0,6600	0,6600	2.842	1.880,00
30/6/2004	0,6600	-1,49%	0,6700	0,6700	0,6400	15.466	10.043,90
29/6/2004	0,6700	0,00%	0,6600	0,6700	0,6400	20.184	13.194,80
28/6/2004	0,6700	1,52%	0,6600	0,7000	0,6600	16.005	10.836,80
25/6/2004	0,6600	-2,94%	0,6800	0,6800	0,6500	19.047	12.921,00
24/6/2004	0,6800	-6,85%	0,7300	0,7300	0,6800	29.254	20.591,00
23/6/2004	0,7300	-3,95%	0,7700	0,7700	0,7300	11.600	8.810,50
22/6/2004	0,7600	1,33%	0,7500	0,7900	0,7500	16.205	12.326,10
21/6/2004	0,7500	0,00%	0,7400	0,8000	0,7400	13.788	10.616,10
18/6/2004	0,7500	2,74%	0,7400	0,7500	0,7400	12.706	9.644,10
17/6/2004	0,7300	-7,59%	0,7700	0,7900	0,7300	13.902	10.578,70
16/6/2004	0,7900	-4,82%	0,7900	0,8200	0,7900	10.292	8.211,70
15/6/2004	0,8300	2,47%	0,8000	0,8300	0,7900	6.792	5.635,00
14/6/2004	0,8100	-2,41%	0,8100	0,8300	0,8100	5.486	4.460,20
11/6/2004	0,8300	-5,68%	0,8600	0,8700	0,8300	19.672	16.624,70
10/6/2004	0,8800	-3,30%	0,9000	0,9000	0,8500	20.697	18.527,20
09/6/2004	0,9100	-12,50%	1,0400	1,0400	0,8700	399.336	390.252,60
08/6/2004	1,0400	11,83%	0,9200	1,0400	0,8800	93.393	92.369,80
07/6/2004	0,9300	8,14%	0,9700	0,9700	0,8200	63.912	58.990,90
04/6/2004	0,8600	-1,15%	0,8700	0,8700	0,8300	25.758	22.304,90
03/6/2004	0,8700	3,57%	0,8300	0,8700	0,8300	20.383	17.884,00
02/6/2004	0,8400	9,09%	0,7900	0,8600	0,7600	55.952	45.746,80
01/6/2004	0,7700	4,05%	0,7300	0,7900	0,7300	51.770	39.846,00
28/5/2004	0,7400	4,23%	0,7300	0,7400	0,7200	19.019	14.145,30
27/5/2004	0,7100	0,00%	0,7000	0,7200	0,7000	8.671	6.151,20
26/5/2004	0,7100	1,43%	0,7000	0,7100	0,7000	9.665	6.778,00
25/5/2004	0,7000	0,00%	0,7000	0,7100	0,7000	5.970	4.222,50
24/5/2004	0,7000	-1,41%	0,7100	0,7100	0,7000	2.530	1.818,50
21/5/2004	0,7100	1,43%	0,7100	0,7100	0,7100	13.248	9.514,70
20/5/2004	0,7000	-1,41%	0,6900	0,7000	0,6900	3.923	2.732,50
19/5/2004	0,7100	0,00%	0,7400	0,7400	0,7100	710	506,80
18/5/2004	0,7100	-2,74%	0,7100	0,7400	0,7100	6.253	4.639,50
17/5/2004	0,7300	-3,95%	0,7200	0,7300	0,7000	16.317	11.758,70
14/5/2004	0,7600	1,33%	0,7600	0,7600	0,7300	5.004	3.721,30
13/5/2004	0,7500	-2,60%	0,7500	0,7700	0,7500	3.153	2.388,30
12/5/2004	0,7700	0,00%	0,7900	0,7900	0,7500	5.515	4.278,90
11/5/2004	0,7700	-3,75%	0,7900	0,8000	0,7600	9.437	7.408,10
10/5/2004	0,8000	9,59%	0,7200	0,8000	0,7100	13.476	10.023,40
07/5/2004	0,7300	1,39%	0,7400	0,7500	0,7300	1.988	1.486,00
06/5/2004	0,7200	-2,70%	0,7300	0,7300	0,7200	1.222	896,40
05/5/2004	0,7400	-2,63%	0,7400	0,7400	0,7400	1.421	1.060,00
04/5/2004	0,7600	2,70%	0,7400	0,7600	0,7400	1.137	863,70
03/5/2004	0,7400	-1,33%	0,7400	0,7600	0,7400	10.319	7.852,20
30/4/2004	0,7500	0,00%	0,7300	0,7500	0,7300	6.963	5.245,80
29/4/2004	0,7500	0,00%	0,7500	0,7500	0,7500	1.449	1.096,50
28/4/2004	0,7500	0,00%	0,7500	0,7700	0,7500	3.724	2.846,00
27/4/2004	0,7500	-2,60%	0,7700	0,7700	0,7500	6.565	5.048,50
26/4/2004	0,7700	4,05%	0,7500	0,7700	0,7500	21.237	16.376,10
23/4/2004	0,7400	1,37%	0,7400	0,7600	0,7300	17.853	13.534,50
22/4/2004	0,7300	0,00%	0,7400	0,7400	0,7300	4.007	2.945,30
21/4/2004	0,7300	-1,35%	0,7200	0,7300	0,7200	4.378	3.190,40
20/4/2004	0,7400	0,00%	0,7400	0,7500	0,7300	12.933	9.617,80
19/4/2004	0,7400	-1,33%	0,7500	0,7500	0,7200	1.534	1.123,10
16/4/2004	0,7500	1,35%	0,7300	0,7500	0,7300	1.649	1.214,10
15/4/2004	0,7400	0,00%	0,7400	0,7500	0,7400	11.286	8.513,00
14/4/2004	0,7400	0,00%	0,7200	0,7400	0,7100	5.400	3.957,30
13/4/2004	0,7400	1,37%	0,7300	0,7400	0,7300	16.943	12.583,90
08/4/2004	0,7300	4,29%	0,7300	0,7300	0,7300	1.137	836,00
07/4/2004	0,7000	-4,11%	0,7200	0,7300	0,7000	4.094	2.958,90
06/4/2004	0,7300	1,39%	0,7300	0,7300	0,7000	3.153	2.299,60
05/4/2004	0,7200	4,35%	0,6900	0,7200	0,6900	3.184	2.254,20
02/4/2004	0,6900	-1,43%	0,7000	0,7200	0,6900	12.282	8.558,50
01/4/2004	0,7000	-5,41%	0,7300	0,7300	0,7000	4.461	3.221,60
31/3/2004	0,7400	-2,63%	0,7600	0,7700	0,7200	11.029	8.137,20
30/3/2004	0,7600	1,33%	0,7300	0,7700	0,7300	25.303	19.080,50
29/3/2004	0,7500	5,63%	0,7200	0,7600	0,7000	39.971	29.576,80
26/3/2004	0,7100	0,00%	0,7000	0,7400	0,7000	12.678	9.180,80
24/3/2004	0,7100	1,43%	0,7200	0,7300	0,6700	44.380	30.946,00
23/3/2004	0,7000	2,94%	0,6800	0,7200	0,6800	15.722	10.954,70
22/3/2004	0,6800	-9,33%	0,7100	0,7300	0,6800	25.103	17.681,60
19/3/2004	0,7500	-1,32%	0,7700	0,7700	0,7300	17.797	13.405,90
18/3/2004	0,7600	-8,43%	0,8100	0,8200	0,7600	6.992	5.489,00
17/3/2004	0,8300	0,00%	0,8400	0,8400	0,8300	2.985	2.508,40
16/3/2004	0,8300	0,00%	0,8300	0,8300	0,8300	2.671	2.227,80
15/3/2004	0,8300	-1,19%	0,8400	0,8400	0,8100	9.067	7.508,50
12/3/2004	0,8400	-1,18%	0,8300	0,8600	0,8300	11.939	10.229,80
11/3/2004	0,8500	-4,49%	0,8900	0,8900	0,8500	13.674	12.035,40
10/3/2004	0,8900	-2,20%	0,8900	0,9000	0,8900	6.026	5.469,90
09/3/2004	0,9100	-1,09%	0,9000	0,9100	0,9000	7.447	6.899,30
08/3/2004	0,9200	0,00%	0,9200	0,9400	0,9200	5.883	5.538,50
05/3/2004	0,9200	1,10%	0,9400	0,9400	0,9100	10.917	10.263,00
04/3/2004	0,9100	2,25%	0,9100	0,9100	0,8800	12.537	11.569,30
03/3/2004	0,8900	-2,20%	0,9300	0,9300	0,8900	10.347	9.464,60
02/3/2004	0,9100	-3,19%	0,9600	0,9700	0,9100	18.535	17.760,50
01/3/2004	0,9400	-6,00%	0,9700	0,9800	0,9100	23.228	22.198,70
27/2/2004	1,0000	1,01%	0,9800	1,0000	0,9800	4.776	4.734,00
26/2/2004	0,9900	2,06%	0,9300	1,0000	0,9300	13.588	13.488,90
25/2/2004	0,9700	-3,00%	0,9800	1,0100	0,9600	17.625	17.467,70
24/2/2004	1,0000	-6,54%	1,0600	1,0700	1,0000	14.812	15.704,60
20/2/2004	1,0700	0,94%	1,0500	1,0700	1,0500	2.331	2.494,00
19/2/2004	1,0600	-2,75%	1,1000	1,1000	1,0600	1.449	1.571,80
18/2/2004	1,0900	3,81%	1,0800	1,1000	1,0600	18.707	20.410,00
17/2/2004	1,0500	0,96%	1,0900	1,0900	1,0500	2.985	3.217,20
16/2/2004	1,0400	-5,45%	1,0800	1,0800	1,0400	8.556	9.083,80
13/2/2004	1,1000	-4,35%	1,1000	1,1300	1,1000	424	480,00
12/2/2004	1,1500	0,88%	1,1400	1,1500	1,0900	11.513	13.291,00
11/2/2004	1,1400	5,56%	1,0900	1,1400	1,0800	15.722	17.855,00
10/2/2004	1,0800	2,86%	1,0300	1,0800	1,0300	14.270	,00
09/2/2004	1,0500	-0,94%	1,0500	1,0600	1,0300	22.658	24.026,00
06/2/2004	1,0600	-3,64%	1,1300	1,1300	1,0500	14.697	16.125,20
05/2/2004	1,1000	1,85%	1,1000	1,1300	1,0800	11.314	12.751,40
04/2/2004	1,0800	1,89%	1,0600	1,0800	1,0600	6.537	7.106,00
03/2/2004	1,0600	-2,75%	1,0800	1,0800	1,0600	9.665	10.534,00
02/2/2004	1,0900	-3,54%	1,1300	1,1300	1,0800	5.571	6.217,40
30/1/2004	1,1300	0,00%	1,1300	1,1300	1,1000	5.060	5.739,60
29/1/2004	1,1300	-0,88%	1,1000	1,1300	1,0900	1.820	2.050,60
28/1/2004	1,1400	-2,56%	1,1700	1,1700	1,1000	25.387	29.405,60
27/1/2004	1,1700	1,74%	1,1700	1,1800	1,1300	23.938	27.988,20
26/1/2004	1,1500	-3,36%	1,1400	1,1600	1,1400	17.199	19.913,00
23/1/2004	1,1900	2,59%	1,1100	1,1900	1,1100	12.650	14.638,40
22/1/2004	1,1600	0,00%	1,1800	1,1900	1,1600	15.494	18.523,00
21/1/2004	1,1600	0,00%	1,1500	1,1900	1,1400	13.161	15.327,80
20/1/2004	1,1600	-3,33%	1,2100	1,2200	1,1600	10.831	13.193,20
19/1/2004	1,2000	3,45%	1,1700	1,2100	1,1700	36.675	44.696,00
16/1/2004	1,1600	7,41%	1,1000	1,1700	1,0900	52.113	59.801,40
15/1/2004	1,0800	-6,09%	1,1600	1,1600	1,0800	10.235	11.830,80
14/1/2004	1,1500	0,00%	1,2000	1,2000	1,1300	18.224	21.355,20
13/1/2004	1,1500	1,77%	1,1100	1,1900	1,1100	41.934	48.962,00
12/1/2004	1,1300	5,61%	1,0600	1,1500	1,0400	16.660	18.184,40
09/1/2004	1,0700	-3,60%	1,1000	1,1000	1,0700	15.011	16.601,40
08/1/2004	1,1100	-3,48%	1,1400	1,1400	1,1000	14.641	16.605,60
07/1/2004	1,1500	1,77%	1,1600	1,1700	1,1100	96.578	113.294,60
05/1/2004	1,1300	1,80%	1,1100	1,1500	1,0800	38.211	43.512,80
02/1/2004	1,1100	4,72%	1,0600	1,1100	1,0600	14.556	16.203,80
31/12/2003	1,0600	10,42%	0,9700	1,0600	0,9700	46.368	48.681,00
30/12/2003	0,9600	6,67%	0,9100	0,9600	0,9100	21.380	20.278,90
29/12/2003	0,9000	-3,23%	0,9100	0,9200	0,9000	9.665	8.991,00
24/12/2003	0,9300	-4,12%	0,9800	0,9800	0,9300	10.432	10.205,70
23/12/2003	0,9700	-4,90%	0,9900	1,0000	0,9700	17.625	,00
22/12/2003	1,0200	0,00%	1,0300	1,0300	1,0200	13.192	13.778,20
19/12/2003	1,0200	0,99%	1,0200	1,0200	1,0200	3.696	,00
18/12/2003	1,0100	1,00%	1,0000	1,0100	0,9800	3.269	3.331,70
17/12/2003	1,0000	-0,99%	1,0000	1,0100	0,9700	22.402	22.679,90
16/12/2003	1,0100	-5,61%	1,0400	1,0600	1,0000	12.622	13.179,80
15/12/2003	1,0700	-2,73%	1,1600	1,1700	1,0400	21.607	23.857,00
12/12/2003	1,1000	-5,98%	1,1700	1,1700	1,1000	6.368	7.294,80
11/12/2003	1,1700	-2,50%	1,1900	1,1900	1,1500	6.225	7.341,20
10/12/2003	1,2000	0,00%	1,2000	1,2000	1,2000	2.274	2.768,00
09/12/2003	1,2000	1,69%	1,1800	1,2100	1,1700	4.861	5.806,40
08/12/2003	1,1800	-2,48%	1,1800	1,1900	1,1800	4.973	5.954,20
05/12/2003	1,2100	0,00%	1,2100	1,2200	1,1900	14.953	18.233,60
04/12/2003	1,2100	2,54%	1,2100	1,2200	1,2100	7.817	9.633,00
03/12/2003	1,1800	0,00%	1,1900	1,1900	1,1800	2.671	3.202,00
02/12/2003	1,1800	-2,48%	1,2100	1,2300	1,1800	12.451	15.319,60
01/12/2003	1,2100	-1,63%	1,2100	1,2300	1,2100	5.316	6.592,40
28/11/2003	1,2300	0,82%	1,2200	1,2300	1,1800	13.192	16.205,20
27/11/2003	1,2200	1,67%	1,2200	1,2300	1,2100	17.853	22.053,60
26/11/2003	1,2000	0,84%	1,2000	1,2200	1,1800	14.613	17.833,00
25/11/2003	1,1900	-0,83%	1,2100	1,2300	1,1900	15.635	19.063,20
24/11/2003	1,2000	0,84%	1,2000	1,2400	1,1900	60.273	74.148,40
21/11/2003	1,1900	1,71%	1,1700	1,1900	1,1700	9.325	11.092,00
20/11/2003	1,1700	-4,88%	1,1900	1,2100	1,1700	17.170	20.690,00
19/11/2003	1,2300	-1,60%	1,2200	1,2300	1,2100	9.949	12.349,00
18/11/2003	1,2500	-0,79%	1,3000	1,3000	1,2300	19.445	24.838,00
17/11/2003	1,2600	3,28%	1,2100	1,3000	1,1900	83.273	105.074,60
14/11/2003	1,2200	0,83%	1,1900	1,2300	1,1800	35.422	43.811,40
13/11/2003	1,2100	0,00%	1,2200	1,2300	1,1800	16.376	19.930,00
12/11/2003	1,2100	1,68%	1,1700	1,2100	1,1700	3.580	4.248,00
11/11/2003	1,1900	-5,56%	1,2500	1,2500	1,1700	36.277	44.099,00
10/11/2003	1,2600	0,00%	1,2200	1,2600	1,2200	1.392	1.731,20
07/11/2003	1,2600	0,80%	1,2700	1,2700	1,2300	7.817	9.920,80
06/11/2003	1,2500	1,63%	1,2400	1,2500	1,2100	5.970	7.509,00
05/11/2003	1,2300	-1,60%	1,2300	1,2300	1,2300	5.400	6.756,00
04/11/2003	1,2500	0,00%	1,2500	1,2500	1,2500	6.680	8.473,00
03/11/2003	1,2500	3,31%	1,2400	1,2500	1,2300	13.419	16.978,40
31/10/2003	1,2100	0,83%	1,2200	1,2300	1,1900	9.466	11.567,00
30/10/2003	1,2000	0,00%	1,2000	1,2000	1,2000	1.392	1.695,40
29/10/2003	1,2000	-0,83%	1,2100	1,2100	1,2000	4.263	5.194,00
27/10/2003	1,2100	-2,42%	1,2500	1,2500	1,2100	4.035	4.994,00
24/10/2003	1,2400	-1,59%	1,3000	1,3000	1,2100	53.506	68.538,20
23/10/2003	1,2600	0,00%	1,2600	1,2600	1,2600		,00
22/10/2003	1,2600	-3,08%	1,2500	1,3200	1,2500	12.933	16.911,00
21/10/2003	1,3000	4,84%	1,2500	1,3000	1,2500	7.079	9.155,20
20/10/2003	1,2400	0,00%	1,2500	1,2700	1,2400	4.689	5.962,00
17/10/2003	1,2400	2,48%	1,2100	1,2500	1,2100	13.986	17.536,00
16/10/2003	1,2100	-3,97%	1,2500	1,2600	1,2100	9.437	11.849,80
15/10/2003	1,2600	-1,56%	1,2600	1,2600	1,2600	1.988	2.554,00
14/10/2003	1,2800	-1,54%	1,3000	1,3100	1,2500	12.821	16.599,00
13/10/2003	1,3000	-0,76%	1,3000	1,3100	1,2700	9.780	12.699,60
10/10/2003	1,3100	3,15%	1,3000	1,3400	1,3000	20.355	27.072,20
09/10/2003	1,2700	-0,78%	1,3200	1,3200	1,2500	11.741	15.089,00
08/10/2003	1,2800	2,40%	1,2700	1,3300	1,2600	45.147	59.306,00
07/10/2003	1,2500	-3,85%	1,2600	1,3100	1,2400	31.471	40.503,40
06/10/2003	1,3000	5,69%	1,2300	1,3100	1,2300	46.427	60.140,40
03/10/2003	1,2300	1,65%	1,2300	1,2400	1,1700	30.818	38.157,60
02/10/2003	1,2100	2,54%	1,1900	1,2300	1,1800	28.259	34.501,20
01/10/2003	1,1800	0,85%	1,1700	1,1900	1,1500	18.195	21.563,40
30/9/2003	1,1700	-1,68%	1,2100	1,2100	1,1700	13.874	16.793,00
29/9/2003	1,1900	0,00%	1,2100	1,2100	1,1700	12.082	14.712,60
26/9/2003	1,1900	-1,65%	1,2500	1,2500	1,1500	26.125	31.465,20
25/9/2003	1,2100	-3,20%	1,2100	1,2300	1,2100	15.694	19.482,20
24/9/2003	1,2500	-0,79%	1,2500	1,3300	1,2500	18.392	24.068,60
23/9/2003	1,2600	0,00%	1,2300	1,2600	1,2100	19.872	25.035,40
22/9/2003	1,2600	-3,82%	1,3000	1,3000	1,2300	25.103	32.692,20
19/9/2003	1,3100	3,97%	1,2600	1,3400	1,2600	37.442	49.391,20
18/9/2003	1,2600	4,13%	1,2100	1,2700	1,2000	45.914	56.684,40
17/9/2003	1,2100	3,42%	1,1600	1,2200	1,1600	49.811	60.345,40
16/9/2003	1,1700	-3,31%	1,1600	1,1900	1,1600	38.551	45.606,80
15/9/2003	1,2100	-5,47%	1,2800	1,2800	1,2100	23.654	29.454,60
12/9/2003	1,2800	-1,54%	1,3000	1,3300	1,2700	15.978	20.888,00
11/9/2003	1,3000	2,36%	1,3000	1,3400	1,2400	46.256	61.497,00
10/9/2003	1,2700	1,60%	1,2500	1,2700	1,1800	89.355	111.502,00
09/9/2003	1,2500	-6,02%	1,3300	1,3400	1,2100	35.395	45.860,20
08/9/2003	1,3300	-6,99%	1,3900	1,3900	1,3300	25.075	34.474,20
05/9/2003	1,4300	2,88%	1,3900	1,4500	1,3900	37.952	55.293,60
04/9/2003	1,3900	-1,42%	1,4100	1,4300	1,3800	39.831	56.813,00
03/9/2003	1,4100	-1,40%	1,4400	1,4800	1,4000	26.723	38.878,60
02/9/2003	1,4300	-4,67%	1,5000	1,5000	1,3900	66.838	97.295,00
01/9/2003	1,5000	-7,98%	1,6600	1,6700	1,4500	54.415	85.187,20
29/8/2003	1,6300	-1,81%	1,6700	1,6700	1,6300	19.529	32.618,40
28/8/2003	1,6600	-1,78%	1,6800	1,7200	1,6600	23.427	40.200,20
27/8/2003	1,6900	0,00%	1,7000	1,7100	1,6800	26.240	45.016,40
26/8/2003	1,6900	-3,43%	1,7600	1,7800	1,6600	37.984	65.990,20
25/8/2003	1,7500	-1,69%	1,7800	1,8300	1,7400	32.126	57.846,00
22/8/2003	1,7800	4,09%	1,7300	1,8300	1,7000	145.905	262.503,80
21/8/2003	1,7100	1,18%	1,7000	1,7600	1,7000	43.383	75.946,20
20/8/2003	1,6900	-0,59%	1,7000	1,7100	1,6800	18.423	31.643,20
19/8/2003	1,7000	0,59%	1,7100	1,7600	1,7000	46.483	81.419,00
18/8/2003	1,6900	1,20%	1,7200	1,7200	1,6800	34.912	60.436,60
14/8/2003	1,6700	1,21%	1,5900	1,7000	1,5900	46.399	77.394,80
13/8/2003	1,6500	0,00%	1,6800	1,7100	1,6300	18.507	31.531,00
12/8/2003	1,6500	1,85%	1,6700	1,6700	1,6100	15.152	23.218,40
11/8/2003	1,6200	-7,43%	1,7700	1,7700	1,6100	40.171	69.549,80
08/8/2003	1,7500	1,16%	1,7500	1,7900	1,7400	6.537	11.628,80
07/8/2003	1,7300	-5,46%	1,8400	1,8600	1,7200	52.795	95.674,40
06/8/2003	1,8300	0,00%	1,7900	1,8700	1,7800	54.755	101.274,60
05/8/2003	1,8300	-0,54%	1,8400	1,8400	1,8000	25.642	47.159,40
04/8/2003	1,8400	-1,08%	1,8800	1,9000	1,8300	58.054	109.328,00
01/8/2003	1,8600	8,14%	1,7400	1,8800	1,7400	143.063	260.714,80
31/7/2003	1,7200	-0,58%	1,6700	1,7400	1,6700	29.113	50.722,00
30/7/2003	1,7300	2,37%	1,7300	1,7400	1,6900	45.717	80.234,20
29/7/2003	1,6900	2,42%	1,6300	1,7000	1,6300	17.937	30.435,80
28/7/2003	1,6500	0,00%	1,6600	1,7400	1,6300	22.773	39.177,00
25/7/2003	1,6500	-2,37%	1,6300	1,7100	1,6300	28.998	48.731,60
24/7/2003	1,6900	-1,74%	1,7700	1,7700	1,6700	40.769	70.797,80
23/7/2003	1,7200	-1,71%	1,7800	1,8000	1,7000	41.990	75.220,20
22/7/2003	1,7500	-1,13%	1,7300	1,7600	1,7100	17.342	30.411,80
21/7/2003	1,7700	0,00%	1,7800	1,8300	1,7300	44.408	79.513,00
18/7/2003	1,7700	2,91%	1,7000	1,7800	1,6900	62.972	111.660,60
17/7/2003	1,7200	-2,27%	1,7300	1,7300	1,6800	19.617	33.859,20
16/7/2003	1,7600	2,33%	1,7400	1,7600	1,6700	72.384	126.328,40
15/7/2003	1,7200	5,52%	1,6700	1,7200	1,6600	73.692	125.727,20
14/7/2003	1,6300	4,49%	1,5900	1,6900	1,5900	92.172	152.898,80
11/7/2003	1,5600	0,00%	1,5600	1,5900	1,5200	20.754	32.858,20
10/7/2003	1,5600	0,65%	1,5500	1,6300	1,5300	47.676	76.505,60
09/7/2003	1,5500	-3,73%	1,5700	1,6100	1,5200	48.643	77.435,80
08/7/2003	1,6100	-0,62%	1,6600	1,7400	1,5900	134.875	229.469,00
07/7/2003	1,6200	3,85%	1,5900	1,6300	1,5700	87.196	142.291,80
04/7/2003	1,5600	0,00%	1,5800	1,5900	1,5300	49.269	78.065,60
03/7/2003	1,5600	-1,27%	1,6300	1,6800	1,5600	81.538	133.710,20
02/7/2003	1,5800	8,22%	1,5500	1,5900	1,5200	103.999	163.593,00
01/7/2003	1,4600	0,69%	1,3700	1,5100	1,3700	57.799	85.597,00
30/6/2003	1,4500	-2,03%	1,4900	1,5200	1,4400	58.964	87.636,40
27/6/2003	1,4800	-5,73%	1,5800	1,5900	1,4500	73.406	113.362,20
26/6/2003	1,5700	0,64%	1,5000	1,7000	1,5000	184.344	303.638,00
25/6/2003	1,5600	0,00%	1,5900	1,6700	1,5200	76.478	122.724,40
24/6/2003	1,5600	-1,89%	1,5800	1,5800	1,4300	145.622	221.728,80
23/6/2003	1,5900	-2,45%	1,6500	1,6800	1,5900	62.688	104.103,80
20/6/2003	1,6300	-1,81%	1,6300	1,7200	1,6200	49.611	83.883,20
19/6/2003	1,6600	-2,92%	1,7200	1,7700	1,6300	118.328	202.421,80
18/6/2003	1,7100	-3,93%	1,8200	1,8200	1,6900	92.539	163.476,40
17/6/2003	1,7800	0,00%	1,8600	1,8900	1,7700	146.986	272.689,80

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.%