Συνεχης ενημερωση

ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)

4,3600 €

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
14/1/2004	1,7100	1,18%	1,7200	1,7300	1,6600	21.935	37.185,90
13/1/2004	1,6900	3,68%	1,6300	1,7200	1,6300	47.561	79.959,20
12/1/2004	1,6300	-1,21%	1,6300	1,6300	1,6200	5.429	8.811,00
09/1/2004	1,6500	1,23%	1,6700	1,6800	1,6200	38.724	64.148,50
08/1/2004	1,6300	-2,40%	1,6800	1,6800	1,6300	21.884	36.245,80
07/1/2004	1,6700	-0,60%	1,7000	1,7000	1,6400	22.837	38.125,00
05/1/2004	1,6800	1,20%	1,6900	1,7000	1,6400	39.961	66.769,60
02/1/2004	1,6600	3,11%	1,6000	1,6800	1,6000	10.525	17.411,70
31/12/2003	1,6100	1,90%	1,6000	1,6200	1,5600	7.385	11.743,10
30/12/2003	1,5800	1,94%	1,5200	1,5900	1,5200	9.538	14.824,30
29/12/2003	1,5500	-1,27%	1,5900	1,6100	1,5500	1.852	2.900,10
24/12/2003	1,5700	0,00%	1,5900	1,5900	1,5300	3.174	4.930,00
23/12/2003	1,5700	-1,88%	1,6200	1,6200	1,4500	14.383	,00
22/12/2003	1,6000	-2,44%	1,6400	1,6500	1,5900	16.789	26.957,50
19/12/2003	1,6400	1,23%	1,5900	1,6400	1,5900	12.630	,00
18/12/2003	1,6200	-0,61%	1,5500	1,6400	1,5500	5.895	9.419,70
17/12/2003	1,6300	0,62%	1,6400	1,6400	1,5700	10.290	16.519,30
16/12/2003	1,6200	-0,61%	1,6300	1,6300	1,5900	2.640	4.232,90
15/12/2003	1,6300	0,62%	1,6300	1,6800	1,6100	45.490	74.771,90
12/12/2003	1,6200	-1,82%	1,6500	1,6800	1,6200	33.495	54.646,50
11/12/2003	1,6500	-1,79%	1,6400	1,6800	1,6200	82.794	135.226,20
10/12/2003	1,6800	-2,33%	1,7200	1,7200	1,6700	15.837	26.651,00
09/12/2003	1,7200	-0,58%	1,7200	1,7300	1,6900	7.785	13.275,50
08/12/2003	1,7300	-1,70%	1,7300	1,7300	1,7000	21.952	37.643,90
05/12/2003	1,7600	0,57%	1,7300	1,7600	1,7000	15.202	26.442,50
04/12/2003	1,7500	1,16%	1,7300	1,7600	1,7300	12.262	21.440,00
03/12/2003	1,7300	-1,70%	1,7300	1,7600	1,7100	5.661	9.772,20
02/12/2003	1,7600	1,73%	1,7500	1,7700	1,7000	26.161	45.575,80
01/12/2003	1,7300	6,13%	1,7200	1,7300	1,6800	15.852	27.124,30
28/11/2003	1,6300	-4,12%	1,7000	1,7200	1,6300	7.717	12.886,30
27/11/2003	1,7000	-0,58%	1,7000	1,7300	1,7000	3.891	6.629,70
26/11/2003	1,7100	-0,58%	1,7100	1,7200	1,6800	5.562	9.477,80
25/11/2003	1,7200	0,58%	1,7100	1,7300	1,6900	11.376	19.421,60
24/11/2003	1,7100	-3,93%	1,8000	1,8000	1,7000	26.345	46.129,30
21/11/2003	1,7800	0,56%	1,7600	1,8200	1,7400	37.723	67.318,40
20/11/2003	1,7700	0,57%	1,7600	1,8000	1,7000	31.440	54.834,80
19/11/2003	1,7600	3,53%	1,6500	1,7600	1,6500	17.207	29.555,50
18/11/2003	1,7000	-1,16%	1,7200	1,7500	1,6900	18.392	31.538,20
17/11/2003	1,7200	-2,27%	1,7400	1,7400	1,7000	10.357	17.716,70
14/11/2003	1,7600	-1,68%	1,7900	1,8000	1,7600	5.061	8.983,70
13/11/2003	1,7900	1,13%	1,7400	1,8200	1,7400	15.334	27.337,50
12/11/2003	1,7700	-1,67%	1,7700	1,8000	1,7600	4.560	8.097,90
11/11/2003	1,8000	-2,17%	1,8000	1,8000	1,7900	4.344	7.777,40
10/11/2003	1,8400	2,22%	1,8000	1,8500	1,8000	14.316	26.024,60
07/11/2003	1,8000	-1,10%	1,8500	1,8500	1,8000	16.121	29.234,00
06/11/2003	1,8200	-1,62%	1,8200	1,8500	1,8000	7.367	13.440,20
05/11/2003	1,8500	0,00%	1,8500	1,8500	1,8000	29.186	52.914,00
04/11/2003	1,8500	-1,07%	1,8500	1,8700	1,8200	7.834	14.436,20
03/11/2003	1,8700	1,08%	1,8500	1,8800	1,8400	13.765	25.597,80
31/10/2003	1,8500	0,54%	1,8400	1,8700	1,8200	14.919	27.454,20
30/10/2003	1,8400	-1,60%	1,8700	1,8700	1,7700	11.727	21.385,30
29/10/2003	1,8700	3,89%	1,8200	1,8800	1,7800	21.334	39.304,40
27/10/2003	1,8000	0,56%	1,8200	1,8200	1,7700	3.056	5.510,00
24/10/2003	1,7900	1,13%	1,7700	1,8000	1,7300	10.675	18.898,30
23/10/2003	1,7700	-1,67%	1,7300	1,7900	1,7300	21.700	38.162,60
22/10/2003	1,8000	-2,70%	1,8500	1,8700	1,7900	10.892	19.913,30
21/10/2003	1,8500	2,78%	1,8200	1,8500	1,8200	25.010	45.848,80
20/10/2003	1,8000	1,69%	1,8000	1,8400	1,7600	22.118	39.709,30
17/10/2003	1,7700	2,31%	1,7100	1,7800	1,6800	39.008	68.245,70
16/10/2003	1,7300	-2,26%	1,7700	1,7700	1,7300	11.945	20.973,70
15/10/2003	1,7700	-2,75%	1,7600	1,8400	1,7300	35.685	62.723,90
14/10/2003	1,8200	1,11%	1,7800	1,8200	1,7300	6.114	10.872,60
13/10/2003	1,8000	0,00%	1,8400	1,8500	1,7700	13.649	24.460,90
10/10/2003	1,8000	4,05%	1,7000	1,8400	1,7000	43.703	77.309,00
09/10/2003	1,7300	1,17%	1,7100	1,7600	1,7100	4.743	8.210,20
08/10/2003	1,7100	0,59%	1,7000	1,7600	1,6800	24.357	41.940,50
07/10/2003	1,7000	-1,73%	1,7100	1,7500	1,6500	15.036	25.518,60
06/10/2003	1,7300	0,58%	1,7200	1,7700	1,7100	34.666	60.626,60
03/10/2003	1,7200	4,88%	1,6500	1,7200	1,6500	44.205	74.677,10
02/10/2003	1,6400	4,46%	1,5900	1,6500	1,5900	15.719	25.517,20
01/10/2003	1,5700	0,64%	1,5600	1,5900	1,5500	12.245	19.167,20
30/9/2003	1,5600	-1,89%	1,6100	1,6200	1,5600	38.473	61.732,60
29/9/2003	1,5900	1,27%	1,5600	1,6000	1,5500	28.934	45.608,40
26/9/2003	1,5700	-0,63%	1,6000	1,6000	1,5500	5.630	8.790,60
25/9/2003	1,5800	-3,07%	1,5600	1,6100	1,5600	26.161	41.339,60
24/9/2003	1,6300	1,87%	1,5900	1,6500	1,5800	15.068	24.447,10
23/9/2003	1,6000	-1,23%	1,5700	1,6100	1,5600	32.910	51.831,30
22/9/2003	1,6200	-1,82%	1,6000	1,6200	1,5800	18.543	29.473,80
19/9/2003	1,6500	1,85%	1,5900	1,6700	1,5800	29.000	47.115,10
18/9/2003	1,6200	-1,82%	1,6800	1,6800	1,6100	18.242	29.786,90
17/9/2003	1,6500	0,61%	1,6400	1,7000	1,6300	28.682	47.464,40
16/9/2003	1,6400	0,00%	1,6200	1,6500	1,5700	25.294	40.489,90
15/9/2003	1,6400	-2,96%	1,6200	1,7300	1,6200	23.505	39.024,30
12/9/2003	1,6900	0,00%	1,6900	1,7300	1,6600	13.783	23.203,20
11/9/2003	1,6900	1,81%	1,6900	1,7600	1,6600	61.428	104.453,20
10/9/2003	1,6600	3,75%	1,6000	1,6700	1,5200	34.313	54.023,40
09/9/2003	1,6000	-1,23%	1,6600	1,6600	1,5700	31.056	49.618,90
08/9/2003	1,6200	-6,90%	1,7000	1,7600	1,6200	48.981	80.836,90
05/9/2003	1,7400	1,75%	1,6900	1,7700	1,6900	44.205	77.102,30
04/9/2003	1,7100	-1,16%	1,7800	1,7900	1,7000	28.600	49.490,60
03/9/2003	1,7300	1,76%	1,7300	1,7700	1,7000	47.678	82.569,40
02/9/2003	1,7000	-3,95%	1,7700	1,8000	1,6300	60.493	103.250,80
01/9/2003	1,7700	-6,35%	1,9100	1,9500	1,7600	84.382	154.492,20
29/8/2003	1,8900	-5,97%	2,0300	2,0500	1,8700	65.571	126.786,80
28/8/2003	2,0100	-2,90%	2,0700	2,0800	2,0000	18.191	36.943,40
27/8/2003	2,0700	0,98%	2,0700	2,1000	2,0000	43.686	89.072,20
26/8/2003	2,0500	-3,30%	2,1200	2,1200	2,0300	49.116	100.959,40
25/8/2003	2,1200	3,41%	2,0300	2,2200	1,9800	134.083	284.275,80
22/8/2003	2,0500	1,99%	2,0300	2,0600	1,9900	77.132	155.082,80
21/8/2003	2,0100	-0,99%	2,0700	2,0700	1,9900	52.540	106.474,00
20/8/2003	2,0300	-0,98%	2,0500	2,1000	2,0000	49.417	100.372,40
19/8/2003	2,0500	-1,44%	2,1100	2,1400	2,0100	98.499	205.851,80
18/8/2003	2,0800	0,00%	2,1300	2,1400	2,0600	38.306	80.211,60
14/8/2003	2,0800	5,05%	1,9800	2,0800	1,9800	34.297	69.555,20
13/8/2003	1,9800	1,02%	1,9800	2,0300	1,9500	25.042	49.256,60
12/8/2003	1,9600	-1,01%	1,9900	2,0100	1,9100	51.202	98.679,00
11/8/2003	1,9800	-5,71%	2,1100	2,1200	1,9600	52.692	106.413,20
08/8/2003	2,1000	1,45%	2,1100	2,1100	2,0300	32.743	68.063,80
07/8/2003	2,0700	-3,72%	2,1900	2,1900	2,0300	128.386	268.464,00
06/8/2003	2,1500	-6,11%	2,2200	2,2600	2,1300	51.087	111.777,80
05/8/2003	2,2900	-1,29%	2,3600	2,3600	2,2200	43.301	98.282,60
04/8/2003	2,3200	3,11%	2,2900	2,3600	2,2600	97.295	225.013,60
01/8/2003	2,2500	3,21%	2,2600	2,3800	2,2200	131.461	301.455,00
31/7/2003	2,1800	5,83%	2,0600	2,2200	2,0300	124.259	262.806,20
30/7/2003	2,0600	4,04%	1,9800	2,0700	1,9400	40.998	82.958,60
29/7/2003	1,9800	2,06%	1,9500	1,9900	1,9100	45.338	88.822,20
28/7/2003	1,9400	-3,00%	2,0300	2,0300	1,9100	27.664	54.555,80
25/7/2003	2,0000	-4,76%	2,0300	2,0700	1,9400	84.933	169.113,60
24/7/2003	2,1000	1,94%	2,0300	2,1400	2,0100	77.266	160.767,80
23/7/2003	2,0600	-3,29%	2,1500	2,1700	2,0300	96.545	203.322,00
22/7/2003	2,1300	-4,05%	2,2200	2,2200	2,0700	162.818	348.143,20
21/7/2003	2,2200	15,63%	2,0300	2,2300	2,0100	357.011	746.195,60
18/7/2003	1,9200	9,09%	1,7600	1,9400	1,7600	190.182	353.419,80
17/7/2003	1,7600	3,53%	1,6300	1,8500	1,6300	75.711	132.240,70
16/7/2003	1,7000	-2,86%	1,7700	1,7800	1,6900	74.109	127.957,60
15/7/2003	1,7500	1,16%	1,7600	1,7900	1,7400	76.548	135.217,70
14/7/2003	1,7300	3,59%	1,7000	1,7700	1,6800	113.150	195.200,50
11/7/2003	1,6700	0,60%	1,6400	1,6900	1,6400	42.116	70.110,70
10/7/2003	1,6600	-1,19%	1,6900	1,7000	1,6600	37.956	63.649,10
09/7/2003	1,6800	-0,59%	1,7000	1,7100	1,6600	41.716	70.564,80
08/7/2003	1,6900	-3,43%	1,7500	1,7700	1,6800	70.515	121.579,30
07/7/2003	1,7500	3,55%	1,7000	1,7600	1,7000	130.159	226.601,60
04/7/2003	1,6900	6,29%	1,6000	1,7200	1,5700	171.638	285.918,90
03/7/2003	1,5900	0,63%	1,6100	1,6300	1,5700	75.946	121.692,10
02/7/2003	1,5800	3,27%	1,5500	1,6000	1,5500	75.662	119.255,80
01/7/2003	1,5300	2,68%	1,4900	1,5300	1,4900	29.419	44.558,20
30/6/2003	1,4900	-0,67%	1,5000	1,5300	1,4400	113.636	168.561,90
27/6/2003	1,5000	-1,96%	1,5600	1,5700	1,4900	14.868	22.543,50
26/6/2003	1,5300	0,00%	1,5000	1,5300	1,4700	58.305	87.634,20
25/6/2003	1,5300	-2,55%	1,5900	1,6000	1,5300	36.235	56.089,90
24/6/2003	1,5700	-3,09%	1,5700	1,5700	1,5200	70.399	109.188,00
23/6/2003	1,6200	-1,22%	1,6300	1,6700	1,6100	71.018	116.082,30
20/6/2003	1,6400	0,00%	1,6300	1,6900	1,5700	192.455	315.464,60
19/6/2003	1,6400	-2,38%	1,7100	1,7700	1,6200	190.634	328.033,70
18/6/2003	1,6800	5,66%	1,6200	1,7200	1,5600	358.731	591.698,30
17/6/2003	1,5900	2,58%	1,6100	1,6200	1,5400	82.076	129.220,70
13/6/2003	1,5500	1,97%	1,5300	1,5700	1,5000	163.352	252.751,10
12/6/2003	1,5200	0,00%	1,5600	1,5600	1,5200	92.952	142.647,90
11/6/2003	1,5200	-0,65%	1,5300	1,5700	1,4800	125.464	193.584,40
10/6/2003	1,5300	3,38%	1,4900	1,5700	1,4900	236.826	363.475,60
09/6/2003	1,4800	2,07%	1,4500	1,5000	1,4400	128.853	190.642,60
06/6/2003	1,4500	1,40%	1,4500	1,4600	1,4200	57.252	82.539,10
05/6/2003	1,4300	-1,38%	1,4700	1,4800	1,4200	65.186	94.816,80
04/6/2003	1,4500	-2,03%	1,4900	1,5100	1,4100	108.239	160.299,00
03/6/2003	1,4800	4,96%	1,4100	1,5000	1,4100	277.792	412.043,40
02/6/2003	1,4100	3,68%	1,3900	1,4500	1,3800	30.154	42.436,30
30/5/2003	1,3600	-0,73%	1,3700	1,3800	1,3500	34.398	47.040,90
29/5/2003	1,3700	-0,72%	1,3800	1,4100	1,3700	41.080	56.675,30
28/5/2003	1,3800	2,22%	1,3800	1,4000	1,3400	46.126	62.982,20
27/5/2003	1,3500	-2,17%	1,3700	1,3800	1,3500	39.425	53.659,40
26/5/2003	1,3800	-0,72%	1,4000	1,4000	1,3800	29.219	40.666,70
23/5/2003	1,3900	-1,42%	1,3800	1,4100	1,3700	46.342	64.683,10
22/5/2003	1,4100	0,71%	1,4000	1,4300	1,4000	35.751	50.485,10
21/5/2003	1,4000	-1,41%	1,4000	1,4200	1,4000	26.294	36.975,20
20/5/2003	1,4200	-0,70%	1,4100	1,4300	1,4100	43.202	61.273,50
19/5/2003	1,4300	0,00%	1,4300	1,4500	1,4200	44.772	,00
16/5/2003	1,4300	1,42%	1,4100	1,4500	1,4100	54.946	78.833,50
15/5/2003	1,4100	0,00%	1,4300	1,4500	1,4100	59.857	85.696,70
14/5/2003	1,4100	-0,70%	1,4400	1,4500	1,4100	74.508	106.650,00
13/5/2003	1,4200	3,65%	1,3900	1,4500	1,3900	74.392	105.962,80
12/5/2003	1,3700	-2,14%	1,4000	1,4100	1,3700	93.169	128.513,80
09/5/2003	1,4000	0,00%	1,3900	1,4100	1,3700	122.288	171.338,50
08/5/2003	1,4000	-3,45%	1,4500	1,4500	1,3800	108.138	153.466,70
07/5/2003	1,4500	-0,68%	1,4700	1,4800	1,4500	109.460	160.143,90
06/5/2003	1,4600	2,10%	1,4500	1,4900	1,4100	265.043	389.882,40
05/5/2003	1,4300	-1,38%	1,4500	1,4800	1,4100	292.608	421.824,00
02/5/2003	1,4500	-1,36%	1,4700	1,5000	1,4300	304.469	440.925,20
30/4/2003	1,4700	-5,16%	1,5500	1,5500	1,4700	356.627	530.822,70
29/4/2003	1,5500	-2,52%	1,5600	1,5700	1,4900	195.946	299.006,80
24/4/2003	1,5900	7,43%	1,4900	1,6200	1,4500	151.808	232.124,70
23/4/2003	1,4800	0,00%	1,4900	1,5000	1,4700	79.789	118.565,40
22/4/2003	1,4800	-2,63%	1,4700	1,5300	1,4700	147.632	220.605,80
17/4/2003	1,5200	-2,56%	1,5000	1,5300	1,4800	135.803	203.643,20
16/4/2003	1,5600	0,65%	1,5500	1,5800	1,4900	119.465	182.848,40
15/4/2003	1,5500	0,00%	1,5600	1,6100	1,5100	226.721	355.855,00
14/4/2003	1,5500	3,33%	1,4900	1,5600	1,4700	131.310	200.159,00
11/4/2003	1,5000	0,67%	1,4900	1,5300	1,4800	57.368	85.715,20
10/4/2003	1,4900	-4,49%	1,5600	1,5700	1,4900	206.522	309.800,60
09/4/2003	1,5600	1,96%	1,5300	1,5700	1,5100	268.952	417.844,90
08/4/2003	1,5300	1,32%	1,4700	1,5500	1,4700	234.337	356.046,70
07/4/2003	1,5100	-0,66%	1,5200	1,5600	1,4900	381.620	576.314,30
04/4/2003	1,5200	2,01%	1,4700	1,5300	1,4600	128.687	,00
03/4/2003	1,4900	-1,97%	1,5300	1,5400	1,4900	46.443	,00
02/4/2003	1,5200	0,66%	1,4700	1,5300	1,4700	118.495	177.837,00
01/4/2003	1,5100	-3,21%	1,5300	1,5300	1,4700	53.409	80.038,40
31/3/2003	1,5600	10,64%	1,3700	1,5600	1,3700	210.749	312.741,10
28/3/2003	1,4100	-2,76%	1,4200	1,4600	1,4100	60.594	86.251,00
27/3/2003	1,4500	-0,68%	1,4300	1,4800	1,4300	29.337	42.432,80
26/3/2003	1,4600	-3,95%	1,4600	1,5100	1,4500	251.896	370.274,60
24/3/2003	1,5200	3,40%	1,4500	1,5300	1,3900	262.205	390.784,30
21/3/2003	1,4700	1,38%	1,4600	1,4900	1,4300	241.504	352.247,20
20/3/2003	1,4500	-2,68%	1,4800	1,4900	1,4300	175.132	253.865,70
19/3/2003	1,4900	1,36%	1,4600	1,4900	1,4400	245.766	362.186,90
18/3/2003	1,4700	2,80%	1,4300	1,4900	1,4300	282.970	413.301,80
17/3/2003	1,4300	-1,38%	1,4500	1,4500	1,3600	207.941	293.409,20
14/3/2003	1,4500	0,00%	1,4500	1,4600	1,4200	47.846	69.138,30
13/3/2003	1,4500	2,84%	1,4300	1,4500	1,3800	271.909	383.332,80
12/3/2003	1,4100	2,92%	1,3800	1,4200	1,3500	137.775	191.880,90
11/3/2003	1,3700	-8,67%	1,4900	1,5000	1,3700	243.292	341.498,60
07/3/2003	1,5000	0,00%	1,4600	1,5300	1,4500	135.085	202.113,60
06/3/2003	1,5000	0,00%	1,5200	1,5300	1,4700	129.088	160.808,90
05/3/2003	1,5000	7,14%	1,3800	1,5100	1,3500	139.095	206.028,50
04/3/2003	1,4000	-2,10%	1,4100	1,4400	1,4000	35.817	50.878,50
03/3/2003	1,4300	-7,74%	1,5600	1,5800	1,4200	212.453	312.797,10
28/2/2003	1,5500	1,31%	1,5300	1,5700	1,4900	144.842	222.686,60
27/2/2003	1,5300	5,52%	1,4100	1,5300	1,4000	189.767	276.400,60
26/2/2003	1,4500	-5,23%	1,5500	1,5600	1,4400	156.069	229.769,80
25/2/2003	1,5300	-0,65%	1,5000	1,5500	1,4700	126.615	190.328,50
24/2/2003	1,5400	-0,65%	1,5900	1,5900	1,4900	79.989	123.245,00
21/2/2003	1,5500	1,31%	1,4900	1,5600	1,4700	182.581	278.393,60
20/2/2003	1,5300	-3,16%	1,5600	1,6000	1,5300	135.504	208.682,10
19/2/2003	1,5800	1,28%	1,5600	1,6000	1,4900	261.452	404.663,60
18/2/2003	1,5600	-0,64%	1,5300	1,5900	1,5300	145.896	225.286,40
17/2/2003	1,5700	6,08%	1,4800	1,5700	1,4700	245.849	379.368,00
14/2/2003	1,4800	2,07%	1,4200	1,4800	1,4100	55.564	81.288,90
13/2/2003	1,4500	-5,23%	1,5300	1,5400	1,4400	172.106	250.943,40
12/2/2003	1,5300	2,68%	1,5100	1,5500	1,4700	168.950	256.189,80
11/2/2003	1,4900	2,05%	1,4900	1,5300	1,4200	265.393	381.451,20
10/2/2003	1,4600	8,96%	1,3500	1,4700	1,3500	276.168	391.809,40
07/2/2003	1,3400	0,75%	1,3300	1,3400	1,3200	24.523	32.842,70
06/2/2003	1,3300	-1,48%	1,3800	1,3800	1,2700	26.429	35.164,50
05/2/2003	1,3500	-1,46%	1,3600	1,3800	1,3200	106.920	144.875,20
04/2/2003	1,3700	3,01%	1,3300	1,3800	1,3200	136.706	185.389,50
03/2/2003	1,3300	0,76%	1,3300	1,3300	1,2500	100.922	133.009,60
31/1/2003	1,3200	-3,65%	1,3200	1,3700	1,2900	45.174	60.024,00
30/1/2003	1,3700	0,00%	1,3800	1,3800	1,3300	25.426	34.716,80
29/1/2003	1,3700	0,74%	1,3100	1,3700	1,3100	175.800	240.619,30
28/1/2003	1,3600	-2,16%	1,3900	1,4100	1,3300	61.962	84.488,40
27/1/2003	1,3900	-1,42%	1,3800	1,4000	1,3500	30.238	41.776,90
24/1/2003	1,4100	0,00%	1,4200	1,4500	1,4000	69.197	98.527,10
23/1/2003	1,4100	2,17%	1,4000	1,4100	1,3800	95.258	134.203,40
22/1/2003	1,3800	-1,43%	1,3700	1,4000	1,3200	81.325	111.560,40
21/1/2003	1,4000	-0,71%	1,4000	1,4100	1,3500	88.894	123.282,30
20/1/2003	1,4100	-2,76%	1,4400	1,4400	1,3600	124.645	174.757,00
17/1/2003	1,4500	0,00%	1,4500	1,4500	1,3800	73.323	103.718,30
16/1/2003	1,4500	-2,03%	1,4500	1,4700	1,4100	171.070	245.839,80
15/1/2003	1,4800	-0,67%	1,4500	1,5000	1,4500	156.788	230.436,50
14/1/2003	1,4900	1,36%	1,4900	1,4900	1,4100	138.025	201.686,90
13/1/2003	1,4700	0,00%	1,5100	1,5100	1,4000	302.881	440.061,70
10/1/2003	1,4700	1,38%	1,4500	1,5300	1,4000	209.812	308.849,90
09/1/2003	1,4500	0,69%	1,4400	1,4600	1,3400	40.228	56.789,10
08/1/2003	1,4400	-3,36%	1,4800	1,4900	1,3800	195.494	289.313,80
07/1/2003	1,4900	-2,61%	1,5300	1,5400	1,4500	22.235	33.344,80
03/1/2003	1,5300	-1,29%	1,5100	1,5500	1,4700	25.643	38.749,80
02/1/2003	1,5500	6,90%	1,5300	1,5600	1,3800	40.729	61.137,50
31/12/2002	1,4500	0,69%	1,4100	1,4700	1,4000	107.103	154.611,70
30/12/2002	1,4400	-10,00%	1,5300	1,5700	1,4300	49.064	73.561,00
27/12/2002	1,6000	-2,44%	1,6300	1,6500	1,5700	19.880	32.118,90
24/12/2002	1,6400	0,61%	1,6200	1,6500	1,6100	26.844	43.947,60
23/12/2002	1,6300	-2,40%	1,6900	1,6900	1,6100	13.364	21.804,60
20/12/2002	1,6700	-0,60%	1,6800	1,7500	1,6400	134.067	227.966,20
19/12/2002	1,6800	2,44%	1,6400	1,7000	1,5800	149.669	247.624,60
18/12/2002	1,6400	-1,20%	1,6200	1,6400	1,5700	43.135	69.675,70
17/12/2002	1,6600	4,40%	1,5900	1,6700	1,5700	197.166	322.436,40
16/12/2002	1,5900	-3,05%	1,6400	1,7000	1,5600	272.461	443.618,10
13/12/2002	1,6400	7,89%	1,5100	1,6800	1,4900	230.412	366.147,60
12/12/2002	1,5200	0,66%	1,5300	1,5300	1,4500	94.190	139.248,30
11/12/2002	1,5100	7,09%	1,4100	1,5300	1,4100	210.798	313.406,50
10/12/2002	1,4100	7,63%	1,3000	1,4200	1,2900	111.880	153.229,70
09/12/2002	1,3100	-4,38%	1,3400	1,4000	1,3000	57.402	76.437,20
06/12/2002	1,3700	-8,05%	1,4500	1,4700	1,3700	78.952	110.434,80
05/12/2002	1,4900	-0,67%	1,4900	1,5300	1,4500	76.780	114.381,40
04/12/2002	1,5000	2,04%	1,4400	1,5300	1,4400	76.913	115.083,90
03/12/2002	1,4700	0,00%	1,4600	1,5100	1,4600	82.545	122.586,00
02/12/2002	1,4700	1,38%	1,4700	1,5100	1,4500	91.800	135.867,10
29/11/2002	1,4500	-0,68%	1,4500	1,4800	1,4100	87.876	127.166,70
28/11/2002	1,4600	-3,31%	1,5100	1,5300	1,4100	104.230	154.814,30
27/11/2002	1,5100	1,34%	1,4900	1,5300	1,4800	52.625	78.782,50
26/11/2002	1,4900	1,36%	1,4600	1,5300	1,4600	102.008	153.025,20
25/11/2002	1,4700	1,38%	1,4500	1,4700	1,4200	58.989	85.559,40
22/11/2002	1,4500	5,07%	1,3900	1,4600	1,3700	143.255	202.856,90
21/11/2002	1,3800	-1,43%	1,4200	1,4400	1,3700	160.847	225.052,30
20/11/2002	1,4000	-0,71%	1,3800	1,4100	1,3300	19.378	27.067,00
19/11/2002	1,4100	0,71%	1,3700	1,4300	1,3700	27.298	38.126,90
18/11/2002	1,4000	0,00%	1,4000	1,4700	1,4000	96.528	137.597,00
15/11/2002	1,4000	0,00%	1,4000	1,4100	1,3700	64.486	89.745,10
14/11/2002	1,4000	-2,78%	1,4100	1,4300	1,4000	31.374	44.304,80
13/11/2002	1,4400	0,70%	1,4400	1,4500	1,3800	32.959	46.401,00
12/11/2002	1,4300	-1,38%	1,4600	1,4700	1,4100	77.984	111.917,80
11/11/2002	1,4500	7,41%	1,3600	1,4500	1,3600	171.137	242.385,40
08/11/2002	1,3500	2,27%	1,3100	1,3600	1,2900	44.270	58.759,30
07/11/2002	1,3200	-2,94%	1,3700	1,3800	1,3200	36.953	49.562,90
06/11/2002	1,3600	-0,73%	1,3900	1,4100	1,3400	96.026	133.726,70
05/11/2002	1,3700	-2,14%	1,3800	1,4100	1,3400	52.941	72.779,10
04/11/2002	1,4000	6,06%	1,3700	1,4100	1,3700	67.208	93.194,00
01/11/2002	1,3200	0,00%	1,3200	1,3700	1,3200	70.115	93.774,60
31/10/2002	1,3200	1,54%	1,3000	1,3300	1,2900	73.258	96.005,50
30/10/2002	1,3000	2,36%	1,3000	1,3300	1,2600	72.470	93.932,40
29/10/2002	1,2700	0,00%	1,2900	1,3000	1,2600	7.482	9.558,70
25/10/2002	1,2700	0,00%	1,2900	1,2900	1,2500	21.033	26.661,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	201.100
ΕΛΙΝ	2,5200	4,13 %	0,1000	993.742
ΝΑΥΠ	1,4150	3,66 %	0,0500	4.698
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΑΑΑΚ	7,5000	2,04 %	0,1500
ΕΛΤΟΝ	2,0500	1,99 %	0,0400	88.623
ΕΥΑΠΣ	3,7600	1,62 %	0,0600	74.629

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΜΟΥΖΚ	0,5700	-3,39 %	-0,0200	1.000
ΚΟΥΕΣ	7,1500	-2,99 %	-0,2200	58.242
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	3.295.858
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
CREDIA	1,4680	-2,39 %	-0,0360	417.788
TITC	39,1500	-2,37 %	-0,9500	71.069
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	22.833.947
ΕΤΕ	12,7000	-1,85 %	-0,2400	14.294.769
ΔΕΗ	15,1400	0,40 %	0,0600	12.853.821
ΕΥΡΩΒ	3,3400	-1,97 %	-0,0670	11.514.345
ΜΟΗ	26,0000	-2,26 %	-0,6000	8.393.731
MTLN	42,6000	-0,93 %	-0,4000	8.189.916
ΑΛΦΑ	3,4690	-0,46 %	-0,0160	7.982.931
ΟΠΑΠ	18,1400	-1,73 %	-0,3200	7.580.719
CENER	14,3800	1,27 %	0,1800	7.551.557
ΟΤΕ	16,4000	0,68 %	0,1100	6.746.805

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3400	-1,97 %	3.431.312	11,51εκ.
ΙΝΛΟΤ	1,1300	-0,35 %	3.429.876	3,88εκ.
ΠΕΙΡ	6,8020	-2,55 %	3.295.858	22,83εκ.
ΑΛΦΑ	3,4690	-0,46 %	2.288.762	7,98εκ.
ΕΤΕ	12,7000	-1,85 %	1.117.950	14,29εκ.
ΕΛΙΝ	2,5200	4,13 %	993.742	2,94εκ.
ΔΕΗ	15,1400	0,40 %	849.897	12,85εκ.
BOCHGR	8,1000	-0,98 %	683.840	5,58εκ.
CENER	14,3800	1,27 %	527.592	7,55εκ.
CREDIA	1,4680	-2,39 %	417.788	618,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5200	4,13 %	993.742	4,17 %
ΒΙΟΣΚ	3,1900	4,25 %	201.100	1,17 %
ΕΧΑΕ	6,1800	-1,75 %	283.355	0,47 %
EIS	1,7240	-1,26 %	67.132	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	0,33 %
ΜΕΒΑ	8,7500	-2,23 %	32.902	0,31 %
ΛΕΒΠ	0,2000	-1,96 %	6.500	0,30 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.833	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,5100	0,67 %	4.535	7,00 %
ΕΛΒΕ	5,4000	0,93 %	855	6,54 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	6,47 %
ΕΥΑΠΣ	3,7600	1,62 %	74.629	6,22 %
ΕΛΙΝ	2,5200	4,13 %	993.742	6,20 %
DIMAND	9,6000	-1,64 %	18.393	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%