Συνεχης ενημερωση

ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)

10,0200 €

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
02/1/2004	12,2800	6,23%	11,9200	12,4600	11,9200	3.210	,00
31/12/2003	11,5600	-1,37%	11,8200	11,8200	11,5400	1.320	,00
30/12/2003	11,7200	1,38%	11,6000	11,8800	11,5000	2.140	,00
29/12/2003	11,5600	-4,93%	12,0000	12,3000	11,5000	2.070	,00
24/12/2003	12,1600	-0,82%	11,5200	12,1600	11,5200	200	,00
23/12/2003	12,2600	2,34%	12,2600	12,2600	12,2600	10	,00
22/12/2003	11,9800	1,35%	11,8200	11,9800	11,5200	550	,00
19/12/2003	11,8200	2,96%	11,4200	11,8600	11,4000	500	,00
18/12/2003	11,4800	-1,37%	11,2000	11,5000	11,1800	570	,00
17/12/2003	11,6400	-1,19%	11,3000	11,6400	11,3000	1.350	,00
16/12/2003	11,7800	-0,34%	11,7600	11,7800	11,7600	200	,00
15/12/2003	11,8200	-0,84%	12,0000	12,0000	11,5000	2.060	,00
12/12/2003	11,9200	-0,17%	12,1000	12,1600	11,9000	2.360	,00
11/12/2003	11,9400	-1,00%	11,9600	11,9600	11,6400	2.270	,00
10/12/2003	12,0600	-1,95%	12,1800	12,2000	11,9800	260	,00
09/12/2003	12,3000	0,00%	12,7000	12,7000	12,3000	30	,00
08/12/2003	12,3000	-2,07%	11,8000	12,3400	11,8000	290	,00
05/12/2003	12,5600	1,95%	12,5600	12,5600	12,5600	10	,00
04/12/2003	12,3200	0,16%	12,3400	12,5600	12,0000	870	,00
03/12/2003	12,3000	-0,16%	12,2000	12,3000	12,2000	740	,00
02/12/2003	12,3200	-0,81%	12,4000	12,4200	12,0200	1.540	,00
01/12/2003	12,4200	0,00%	12,4200	12,4200	12,4200		,00
28/11/2003	12,4200	-0,48%	11,9600	12,4600	11,8600	1.600	,00
27/11/2003	12,4800	8,52%	11,5600	12,6000	11,5600	1.610	,00
26/11/2003	11,5000	-0,17%	11,4000	11,5000	11,2600	1.020	,00
25/11/2003	11,5200	-0,69%	11,8200	11,8200	11,5000	1.280	,00
24/11/2003	11,6000	1,05%	12,1200	12,1200	11,6000	490	,00
21/11/2003	11,4800	0,70%	11,2200	11,4800	11,2200	930	,00
20/11/2003	11,4000	-1,72%	11,3000	11,6000	11,3000	4.616	,00
19/11/2003	11,6000	-3,17%	12,0000	12,0000	11,5000	1.780	,00
18/11/2003	11,9800	-0,17%	11,9000	12,0000	11,6000	1.960	,00
17/11/2003	12,0000	-3,23%	12,0200	12,1800	12,0000	100	,00
14/11/2003	12,4000	1,64%	12,2000	12,4000	12,0400	3.770	,00
13/11/2003	12,2000	-0,97%	12,6000	12,6000	12,2000	170	,00
12/11/2003	12,3200	-0,16%	12,4600	12,4600	12,0000	1.740	,00
11/11/2003	12,3400	-2,22%	12,5000	12,5000	12,0000	1.608	,00
10/11/2003	12,6200	0,48%	12,6800	12,6800	12,5000	330	,00
07/11/2003	12,5600	0,96%	12,7400	12,7800	12,5600	3.960	,00
06/11/2003	12,4400	-1,89%	12,4000	12,5800	12,4000	1.190	,00
05/11/2003	12,6800	0,00%	12,6800	12,6800	12,6800		,00
04/11/2003	12,6800	0,16%	12,6600	12,7800	12,6000	640	,00
03/11/2003	12,6600	0,96%	12,7800	12,8000	12,5800	2.670	,00
31/10/2003	12,5400	0,32%	12,8400	13,0200	12,5200	5.650	,00
30/10/2003	12,5000	-0,79%	12,5000	12,5000	12,5000	430	,00
29/10/2003	12,6000	-0,32%	12,6000	12,6000	12,3600	1.050	,00
27/10/2003	12,6400	3,10%	12,5000	12,6400	12,4800	600	,00
24/10/2003	12,2600	-0,16%	12,4800	12,7000	12,2000	2.350	,00
23/10/2003	12,2800	-3,46%	12,1400	12,5000	12,1400	1.090	,00
22/10/2003	12,7200	-2,15%	13,1800	13,2400	12,6200	6.180	,00
21/10/2003	13,0000	5,69%	12,5000	13,2800	12,2000	7.740	,00
20/10/2003	12,3000	3,19%	11,4000	12,3000	11,4000	3.680	,00
17/10/2003	11,9200	1,19%	11,7800	11,9200	11,7000	980	,00
16/10/2003	11,7800	1,03%	11,3800	11,8000	11,2400	2.260	,00
15/10/2003	11,6600	1,57%	11,4400	11,7600	11,2800	2.290	,00
14/10/2003	11,4800	3,42%	11,1200	11,4800	11,0200	4.630	,00
13/10/2003	11,1000	-1,42%	11,4000	11,4000	11,0800	3.440	,00
10/10/2003	11,2600	-0,53%	11,7000	11,7000	11,0400	2.110	,00
09/10/2003	11,3200	-3,41%	11,3000	11,6600	11,2800	2.900	,00
08/10/2003	11,7200	0,51%	11,8800	11,9000	11,6000	740	,00
07/10/2003	11,6600	-1,35%	12,0000	12,1000	11,3200	940	,00
06/10/2003	11,8200	4,42%	12,3600	12,3600	11,4400	3.440	,00
03/10/2003	11,3200	4,81%	11,0000	11,3600	11,0000	1.160	,00
02/10/2003	10,8000	4,85%	10,9000	10,9000	10,7000	1.390	,00
01/10/2003	10,3000	-0,58%	10,4000	10,5000	10,2000	1.090	,00
30/9/2003	10,3600	-1,89%	10,1200	10,5000	10,1200	2.150	,00
29/9/2003	10,5600	1,15%	10,5000	10,5600	10,5000	1.660	,00
26/9/2003	10,4400	-4,04%	10,5000	10,6800	10,3600	4.210	,00
25/9/2003	10,8800	-0,73%	10,5800	10,9000	10,5400	1.420	,00
24/9/2003	10,9600	0,00%	11,0000	11,0000	10,9400	1.660	,00
23/9/2003	10,9600	-0,36%	11,0000	11,0000	10,6200	4.050	,00
22/9/2003	11,0000	-2,83%	11,4000	11,4000	10,8400	2.460	,00
19/9/2003	11,3200	0,18%	11,2800	11,4200	11,0200	5.280	,00
18/9/2003	11,3000	-1,91%	11,5000	11,5000	11,1400	8.020	,00
17/9/2003	11,5200	-1,71%	11,7200	11,7800	11,5200	4.630	,00
16/9/2003	11,7200	-2,01%	11,4200	11,7400	11,4000	1.860	,00
15/9/2003	11,9600	-2,76%	12,2800	12,3400	11,8000	2.320	,00
12/9/2003	12,3000	0,99%	12,3000	12,4200	12,2800	770	,00
11/9/2003	12,1800	-0,16%	12,0200	12,8000	12,0200	3.830	,00
10/9/2003	12,2000	1,84%	12,0200	12,3000	11,2200	3.060	,00
09/9/2003	11,9800	1,35%	11,9800	12,3000	11,8000	5.980	,00
08/9/2003	11,8200	-5,29%	12,4800	12,4800	11,8000	3.820	,00
05/9/2003	12,4800	-2,50%	13,1800	13,2000	12,2400	9.930	,00
04/9/2003	12,8000	7,20%	11,9000	12,9200	11,9000	4.710	,00
03/9/2003	11,9400	4,37%	11,1000	12,8000	11,0400	11.370	,00
02/9/2003	11,4400	-0,52%	11,5000	11,7000	10,7400	12.150	,00
01/9/2003	11,5000	-4,49%	12,1000	12,1000	11,4800	10.210	,00
29/8/2003	12,0400	-6,52%	12,8800	12,8800	12,0200	4.970	,00
28/8/2003	12,8800	-3,01%	13,0000	13,4000	12,6600	5.520	,00
27/8/2003	13,2800	-0,15%	13,5000	13,5000	12,9800	2.880	,00
26/8/2003	13,3000	-5,14%	14,0000	14,0000	13,1400	8.660	,00
25/8/2003	14,0200	-0,85%	14,1400	14,1800	14,0000	7.360	,00
22/8/2003	14,1400	0,14%	14,2800	14,2800	14,0000	18.570	,00
21/8/2003	14,1200	0,00%	14,1200	14,1600	14,1000	4.660	,00
20/8/2003	14,1200	-1,12%	14,2800	14,2800	14,0000	5.060	,00
19/8/2003	14,2800	-1,52%	14,6000	14,6000	14,2400	6.110	,00
18/8/2003	14,5000	0,83%	14,4000	14,5200	14,0000	8.990	,00
14/8/2003	14,3800	0,00%	14,4000	14,4200	14,2200	8.330	,00
13/8/2003	14,3800	-0,42%	14,4200	14,4400	14,3000	6.880	,00
12/8/2003	14,4400	0,00%	14,4800	14,5200	14,3600	4.600	,00
11/8/2003	14,4400	-3,35%	15,5400	15,5400	14,3000	14.750	,00
08/8/2003	14,9400	11,99%	13,3400	14,9400	13,2200	17.240	,00
07/8/2003	13,3400	-0,60%	13,5000	13,6800	13,0600	12.670	,00
06/8/2003	13,4200	-3,31%	13,8000	13,8000	13,3800	5.280	,00
05/8/2003	13,8800	-0,14%	13,8600	13,8800	13,1000	15.020	,00
04/8/2003	13,9000	3,89%	14,0000	14,7000	13,7000	25.070	,00
01/8/2003	13,3800	17,99%	12,2000	13,3800	12,0000	65.770	,00
31/7/2003	11,3400	11,83%	10,0200	11,3400	10,0200	30.430	,00
30/7/2003	10,1400	0,40%	10,0800	10,1600	10,0000	4.710	,00
29/7/2003	10,1000	2,43%	9,8000	10,1200	9,8000	4.520	,00
28/7/2003	9,8600	-0,20%	9,8800	9,9400	9,8200	490	,00
25/7/2003	9,8800	-1,00%	9,9000	9,9000	9,8000	1.410	,00
24/7/2003	9,9800	0,60%	9,8400	10,2000	9,7600	4.900	,00
23/7/2003	9,9200	0,61%	9,8600	9,9400	9,8000	15.950	,00
22/7/2003	9,8600	0,00%	9,8600	9,9000	9,7400	7.840	,00
21/7/2003	9,8600	0,00%	9,9200	9,9600	9,7600	5.800	,00
18/7/2003	9,8600	-1,00%	9,8400	9,9600	9,8400	2.960	,00
17/7/2003	9,9600	0,20%	9,8800	9,9800	9,8400	5.220	,00
16/7/2003	9,9400	0,20%	9,9200	9,9800	9,8600	3.970	,00
15/7/2003	9,9200	-0,40%	9,9400	9,9800	9,8000	5.710	,00
14/7/2003	9,9600	-0,20%	9,9800	10,0000	9,9000	2.930	,00
11/7/2003	9,9800	-0,60%	9,9600	9,9800	9,7000	3.000	,00
10/7/2003	10,0400	2,45%	9,8000	10,0400	9,8000	2.550	,00
09/7/2003	9,8000	-1,61%	9,8000	10,0200	9,8000	1.790	,00
08/7/2003	9,9600	-0,40%	10,1200	10,1800	9,6200	3.940	,00
07/7/2003	10,0000	1,21%	9,9800	10,0200	9,4200	8.970	,00
04/7/2003	9,8800	1,02%	9,9600	9,9600	9,5200	900	,00
03/7/2003	9,7800	-1,21%	9,9800	9,9800	9,5400	1.170	,00
02/7/2003	9,9000	-1,59%	9,9000	9,9000	9,9000	70	,00
01/7/2003	10,0600	5,01%	10,4000	10,4000	9,2400	310	,00
30/6/2003	9,5800	-0,21%	10,4000	10,4000	9,4200	230	,00
27/6/2003	9,6000	-1,44%	10,0000	10,0000	9,5200	280	,00
26/6/2003	9,7400	0,00%	9,8600	9,8600	9,7000	540	,00
25/6/2003	9,7400	0,62%	9,6600	9,7400	9,4800	1.450	,00
24/6/2003	9,6800	-2,02%	9,0200	9,8000	9,0200	490	,00
23/6/2003	9,8800	2,49%	10,3000	10,3000	9,3000	2.250	,00
20/6/2003	9,6400	-0,21%	9,3000	9,6600	9,3000	780	,00
19/6/2003	9,6600	-2,42%	9,7000	9,8600	9,6600	1.060	,00
18/6/2003	9,9000	-0,40%	9,8000	9,9000	9,8000	1.070	,00
17/6/2003	9,9400	2,47%	9,7000	10,0000	9,7000	4.560	,00
13/6/2003	9,7000	-1,22%	9,8200	9,9000	9,6600	2.050	,00
12/6/2003	9,8200	0,20%	9,8000	9,9800	9,7200	5.550	,00
11/6/2003	9,8000	-0,61%	9,9600	9,9600	9,5800	4.060	,00
10/6/2003	9,8600	2,71%	9,4600	9,9000	9,4600	2.010	,00
09/6/2003	9,6000	0,42%	9,9000	9,9000	9,5600	4.320	,00
06/6/2003	9,5600	0,21%	9,4800	9,6000	9,4400	1.940	,00
05/6/2003	9,5400	1,27%	9,9000	9,9000	9,5000	730	,00
04/6/2003	9,4200	-1,87%	9,3800	9,5000	9,3200	600	,00
03/6/2003	9,6000	0,63%	10,2000	10,2000	9,5600	520	,00
02/6/2003	9,5400	0,00%	9,5600	9,5600	9,2600	460	,00
30/5/2003	9,5400	-0,21%	9,0600	9,5600	9,0600	580	,00
29/5/2003	9,5600	0,00%	9,5600	9,5600	9,5600		,00
28/5/2003	9,5600	0,63%	9,8200	9,8200	9,5000	2.360	,00
27/5/2003	9,5000	-0,84%	8,9000	9,5000	8,8000	410	,00
26/5/2003	9,5800	1,05%	9,5800	9,5800	9,5800	10	,00
23/5/2003	9,4800	-1,04%	9,9600	9,9600	8,8200	580	,00
22/5/2003	9,5800	1,70%	9,8400	9,8400	9,5000	250	,00
21/5/2003	9,4200	1,07%	9,8200	9,8200	8,8400	950	,00
20/5/2003	9,3200	-4,90%	9,6000	9,7400	9,3000	1.030	,00
19/5/2003	9,8000	-0,81%	9,6000	9,8400	9,1200	1.160	,00
16/5/2003	9,8800	0,41%	9,9400	10,1000	9,8600	3.230	,00
15/5/2003	9,8400	1,44%	9,7600	10,3600	9,7600	13.340	,00
14/5/2003	9,7000	-0,21%	9,5000	9,7000	9,5000	1.070	,00
13/5/2003	9,7200	0,21%	9,5000	9,7200	9,4200	860	,00
12/5/2003	9,7000	-0,21%	9,4000	9,7000	9,2000	2.010	,00
09/5/2003	9,7200	-0,21%	9,6000	9,7200	9,6000	110	,00
08/5/2003	9,7400	-0,61%	9,5000	9,7400	9,5000	200	,00
07/5/2003	9,8000	0,00%	9,7000	9,8000	9,4000	1.920	,00
06/5/2003	9,8000	-0,81%	9,7000	9,8000	9,3200	1.900	,00
05/5/2003	9,8800	-3,14%	9,8200	9,8800	9,8200	340	,00
02/5/2003	10,2000	3,87%	10,2000	10,2000	10,2000	10	,00
30/4/2003	9,8200	0,00%	9,8200	9,8200	9,8200		,00
29/4/2003	9,8200	0,00%	9,8200	9,8200	9,8200		,00
24/4/2003	9,8200	2,29%	9,9600	9,9600	9,8200	90	,00
23/4/2003	9,6000	-0,83%	9,8200	9,8200	9,6000	310	,00
22/4/2003	9,6800	0,83%	9,7800	9,7800	8,6000	120	,00
17/4/2003	9,6000	0,00%	9,6000	9,6000	9,6000		,00
16/4/2003	9,6000	-0,62%	9,7600	9,7600	9,6000	20	,00
15/4/2003	9,6600	-2,03%	9,3400	9,7000	9,3200	720	,00
14/4/2003	9,8600	0,00%	9,8600	9,9600	9,2400	930	,00
11/4/2003	9,8600	0,00%	9,8600	9,8600	9,8600	250	,00
10/4/2003	9,8600	0,00%	9,8600	9,8600	9,8600		,00
09/4/2003	9,8600	0,61%	9,7600	9,8600	9,4000	4.810	,00
08/4/2003	9,8000	-1,41%	9,5000	9,9000	9,0600	1.160	,00
07/4/2003	9,9400	1,84%	9,9800	9,9800	9,6000	130	1.255,00
04/4/2003	9,7600	9,66%	9,3400	9,8600	8,9800	7.790	70.349,00
03/4/2003	8,9000	0,00%	0,0000	0,0000	0,0000		,00
02/4/2003	8,9000	-1,33%	9,9200	9,9200	8,3200	390	3.377,00
01/4/2003	9,0200	-0,22%	9,1800	9,1800	8,4200	100	868,00
31/3/2003	9,0400	-2,38%	9,4200	9,4200	8,3000	520	4.589,00
28/3/2003	9,2600	0,00%	9,2600	9,2600	9,2600		,00
27/3/2003	9,2600	0,00%	9,2600	9,2600	9,2600		,00
26/3/2003	9,2600	-5,12%	9,0000	9,6200	8,8000	370	3.440,00
24/3/2003	9,7600	5,63%	9,7600	9,7600	9,7600	10	98,00
21/3/2003	9,2400	4,29%	9,5600	9,5600	9,2400	20	188,00
20/3/2003	8,8600	-4,53%	9,6400	9,6400	8,4000	250	2.256,00
19/3/2003	9,2800	-0,64%	9,5800	9,5800	9,0000	280	2.534,00
18/3/2003	9,3400	-2,51%	9,5000	9,5000	8,7400	1.290	11.687,00
17/3/2003	9,5800	0,00%	9,5800	9,5800	9,5800		,00
14/3/2003	9,5800	11,14%	8,7000	9,5800	8,7000	250	2.184,00
13/3/2003	8,6200	-2,05%	8,0400	8,6200	8,0400	890	7.531,00
12/3/2003	8,8000	-1,12%	8,6000	8,8000	8,6000	300	2.620,00
11/3/2003	8,9000	-3,26%	8,8000	8,9000	8,2400	1.610	13.730,00
07/3/2003	9,2000	0,44%	8,8200	9,2000	8,7400	250	2.215,00
06/3/2003	9,1600	-2,35%	9,7000	9,7000	8,9400	1.220	10.910,00
05/3/2003	9,3800	-1,26%	9,8200	9,8200	8,9200	630	5.846,00
04/3/2003	9,5000	0,00%	9,0200	9,5000	9,0000	1.380	12.502,00
03/3/2003	9,5000	-4,62%	9,3000	9,6200	9,1000	530	4.935,00
28/2/2003	9,9600	1,63%	9,0800	9,9600	9,0200	130	1.187,00
27/2/2003	9,8000	8,17%	9,0600	9,8000	8,9200	190	1.714,00
26/2/2003	9,0600	-4,63%	9,1200	9,2400	9,0600	500	4.561,00
25/2/2003	9,5000	-2,86%	9,1600	9,6800	9,1000	1.620	15.128,00
24/2/2003	9,7800	1,24%	9,8600	9,9200	9,7800	510	5.024,00
21/2/2003	9,6600	0,00%	9,6600	9,6600	9,6600		,00
20/2/2003	9,6600	-1,43%	9,1800	9,6600	9,1600	240	2.233,00
19/2/2003	9,8000	-1,01%	9,3200	9,8000	9,3200	80	750,00
18/2/2003	9,9000	-0,60%	9,9000	9,9000	9,9000	50	495,00
17/2/2003	9,9600	1,22%	9,8400	9,9600	9,8000	330	3.248,00
14/2/2003	9,8400	11,82%	9,8200	9,8400	9,8200	20	197,00
13/2/2003	8,8000	3,53%	8,5200	8,8000	8,5200	240	2.078,00
12/2/2003	8,5000	1,19%	8,6000	8,6000	8,4000	2.590	21.893,00
11/2/2003	8,4000	-1,18%	8,4000	8,4000	8,4000	50	420,00
10/2/2003	8,5000	1,92%	8,9600	9,3400	8,3400	480	4.163,00
07/2/2003	8,3400	-4,14%	8,6200	9,5600	8,3400	1.830	15.867,00
06/2/2003	8,7000	-5,02%	9,1800	9,1800	8,7000	840	7.370,00
05/2/2003	9,1600	-1,72%	9,1000	9,1600	8,9000	310	2.802,00
04/2/2003	9,3200	-1,89%	9,0600	9,3200	9,0000	390	3.530,00
03/2/2003	9,5000	-8,30%	9,6200	9,8000	9,1600	1.910	18.357,00
31/1/2003	10,3600	0,00%	9,8000	10,3600	9,8000	30	301,00
30/1/2003	10,3600	-0,19%	10,3800	10,7800	9,5400	290	2.899,00
29/1/2003	10,3800	11,61%	9,3000	10,3800	9,0000	180	1.663,00
28/1/2003	9,3000	0,00%	9,3000	9,3000	9,3000		,00
27/1/2003	9,3000	-2,11%	8,8000	9,3000	8,8000	50	445,00
24/1/2003	9,5000	3,94%	9,5000	9,5000	9,5000	30	285,00
23/1/2003	9,1400	-4,19%	9,5000	9,5000	9,1400	50	468,00
22/1/2003	9,5400	-1,65%	9,2200	9,5400	9,2000	1.010	9.296,00
21/1/2003	9,7000	-0,21%	9,8000	9,8000	9,5600	2.090	20.169,00
20/1/2003	9,7200	-1,02%	9,7400	9,7800	9,7200	980	9.545,00
17/1/2003	9,8200	-1,01%	9,8200	9,8600	9,7400	2.200	21.519,00
16/1/2003	9,9200	-1,59%	9,8200	10,3400	9,8000	220	2.174,00
15/1/2003	10,0800	-0,20%	10,5800	10,5800	10,0000	70	708,00
14/1/2003	10,1000	-0,59%	10,0000	10,1000	9,8200	160	1.591,00
13/1/2003	10,1600	-5,05%	10,9400	10,9400	10,0000	1.620	16.265,00
10/1/2003	10,7000	1,33%	10,5400	10,7000	10,5400	130	1.372,00
09/1/2003	10,5600	-1,68%	10,7600	10,7800	10,1000	460	4.753,00
08/1/2003	10,7400	-0,92%	10,3600	10,8200	10,3600	260	2.738,00
07/1/2003	10,8400	-0,73%	10,9400	10,9800	10,1800	1.360	14.243,00
03/1/2003	10,9200	-1,62%	10,9200	11,0000	10,9000	1.030	11.260,00
02/1/2003	11,1000	0,91%	11,1000	11,1000	11,1000	10	111,00
31/12/2002	11,0000	4,96%	11,0000	11,0000	11,0000	10	110,00
30/12/2002	10,4800	0,00%	10,9800	10,9800	10,1000	260	2.704,00
27/12/2002	10,4800	-0,57%	10,4600	10,4800	10,4600	70	732,00
24/12/2002	10,5400	-0,19%	10,7600	10,7600	10,2000	750	7.767,00
23/12/2002	10,5600	-3,12%	10,6000	10,7000	10,0200	1.060	10.779,00
20/12/2002	10,9000	0,37%	10,8600	10,9600	10,6000	180	1.945,00
19/12/2002	10,8600	-1,27%	11,4400	11,4400	10,4800	970	10.395,00
18/12/2002	11,0000	0,00%	11,0600	11,0600	10,3600	1.070	11.536,00
17/12/2002	11,0000	-2,31%	11,1800	11,1800	10,5000	870	9.440,00
16/12/2002	11,2600	0,00%	11,2600	11,2600	11,2600		,00
13/12/2002	11,2600	3,11%	11,2600	11,2600	11,2600	10	113,00
12/12/2002	10,9200	-0,18%	11,3400	11,3400	10,9200	60	661,00
11/12/2002	10,9400	2,82%	10,8400	11,2000	9,6800	1.220	12.865,00
10/12/2002	10,6400	3,50%	10,2600	10,7200	10,2400	1.150	11.850,00
09/12/2002	10,2800	-0,39%	10,5800	10,5800	10,0000	750	7.552,00
06/12/2002	10,3200	-0,19%	10,8800	10,8800	10,0000	1.400	14.103,00
05/12/2002	10,3400	-3,18%	10,7000	10,7000	10,3000	1.730	17.882,00
04/12/2002	10,6800	-0,93%	10,9600	10,9600	10,3400	420	4.408,00
03/12/2002	10,7800	-1,46%	10,5600	10,9200	10,5400	2.590	27.598,00
02/12/2002	10,9400	0,18%	11,1000	11,1000	10,5200	1.660	17.857,00
29/11/2002	10,9200	3,80%	10,8400	10,9600	10,6000	2.330	25.257,00
28/11/2002	10,5200	-7,23%	10,3000	11,0800	10,3000	2.370	25.202,00
27/11/2002	11,3400	11,83%	9,7600	11,3400	9,7600	1.130	11.619,00
26/11/2002	10,1400	0,00%	10,0000	10,1400	10,0000	140	1.405,00
25/11/2002	10,1400	0,80%	10,2800	10,2800	9,9000	680	6.860,00
22/11/2002	10,0600	0,00%	10,0800	10,1000	9,7600	530	5.189,00
21/11/2002	10,0600	0,20%	10,0400	10,0800	9,7600	1.320	13.259,00
20/11/2002	10,0400	0,20%	9,8000	10,0400	9,8000	260	2.582,00
19/11/2002	10,0200	0,00%	10,0200	10,0200	10,0200		,00
18/11/2002	10,0200	0,40%	10,0200	10,0200	10,0200	10	100,00
15/11/2002	9,9800	0,81%	9,9600	10,0000	9,6400	1.000	9.923,00
14/11/2002	9,9000	1,43%	9,7400	9,9400	9,7200	3.980	38.796,00
13/11/2002	9,7600	-2,20%	9,7400	9,8800	9,7400	1.420	13.858,00
12/11/2002	9,9800	0,00%	9,9600	9,9800	9,8000	770	7.591,00
11/11/2002	9,9800	1,01%	9,8200	10,0000	9,7400	1.420	14.029,00
08/11/2002	9,8800	-1,00%	9,7000	9,8800	9,6600	1.040	10.157,00
07/11/2002	9,9800	-0,20%	9,6200	9,9800	9,6200	310	3.042,00
06/11/2002	10,0000	0,40%	10,0600	10,0800	9,9200	430	4.296,00
05/11/2002	9,9600	-0,20%	9,7400	9,9600	9,7400	130	1.268,00
04/11/2002	9,9800	1,01%	9,9800	9,9800	9,7600	950	9.324,00
01/11/2002	9,8800	0,82%	9,8400	9,8800	9,8400	70	689,00
31/10/2002	9,8000	-1,21%	9,9200	9,9600	9,7000	1.630	15.882,00
30/10/2002	9,9200	0,81%	9,9200	9,9200	9,9200	10	99,00
29/10/2002	9,8400	0,82%	9,8600	9,8600	9,5200	70	675,00
25/10/2002	9,7600	-0,41%	9,8600	9,8600	9,5800	700	6.784,00
24/10/2002	9,8000	0,41%	9,9200	9,9400	9,5600	1.130	11.093,00
23/10/2002	9,7600	-0,81%	9,9400	9,9400	9,5600	1.710	16.440,00
22/10/2002	9,8400	-0,20%	9,9200	9,9200	9,5800	500	4.797,00
21/10/2002	9,8600	0,20%	9,6800	9,9200	9,6200	1.150	11.140,00
18/10/2002	9,8400	-1,20%	9,8000	9,8800	9,6800	2.240	21.872,00
17/10/2002	9,9600	0,00%	9,9600	9,9600	9,9600	150	1.494,00
16/10/2002	9,9600	0,00%	9,9600	9,9600	9,9600	10	100,00

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.%