Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,0500 €

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
04/2/2004	15,0900	-1,18%	14,4000	15,3400	14,4000	3.897	58.365,60
03/2/2004	15,2700	-1,86%	15,0900	15,2700	14,7200	2.683	39.871,80
02/2/2004	15,5600	0,97%	15,8900	15,8900	14,9700	2.843	43.479,00
30/1/2004	15,4100	0,00%	15,4100	15,5800	15,1600	3.449	53.228,00
29/1/2004	15,4100	2,66%	14,5300	15,4700	14,5300	2.859	42.854,00
28/1/2004	15,0100	-1,83%	15,0300	15,0300	14,8200	591	8.842,80
27/1/2004	15,2900	2,14%	14,9600	15,3200	14,8200	2.620	39.320,60
26/1/2004	14,9700	-0,66%	15,0700	15,0700	14,5900	1.087	16.107,20
23/1/2004	15,0700	-3,52%	15,6200	15,6200	14,9900	3.626	55.561,00
22/1/2004	15,6200	2,49%	15,4100	15,6600	14,9100	7.729	119.111,00
21/1/2004	15,2400	1,74%	14,7300	15,2700	14,4800	3.449	51.021,20
20/1/2004	14,9800	-1,90%	15,0400	15,0400	14,7300	4.232	63.173,40
19/1/2004	15,2700	-1,67%	16,0700	16,0700	14,8400	6.363	96.946,10
16/1/2004	15,5300	-0,06%	15,5900	15,5900	15,2800	1.214	18.692,60
15/1/2004	15,5400	0,84%	15,4100	15,6600	15,3100	5.174	80.082,80
14/1/2004	15,4100	-3,45%	15,6600	16,0200	15,3600	4.919	76.755,40
13/1/2004	15,9600	-0,50%	16,0400	16,0400	15,4100	9.182	145.110,80
12/1/2004	16,0400	2,43%	15,3400	16,1200	15,0300	13.317	204.545,60
09/1/2004	15,6600	-2,00%	15,6100	16,0300	15,3400	6.515	102.320,60
08/1/2004	15,9800	-2,62%	16,2800	16,2800	15,6600	5.813	92.573,00
07/1/2004	16,4100	-3,19%	16,2000	17,2700	16,1600	15.537	254.551,60
05/1/2004	16,9500	-5,41%	18,1100	18,4700	16,2200	57.196	965.103,96
02/1/2004	17,9200	4,80%	16,9100	18,0400	16,9100	4.536	80.178,80
31/12/2003	17,1000	-1,04%	16,0300	17,2800	16,0300	2.778	47.176,20
30/12/2003	17,2800	0,00%	17,2800	17,2800	17,2800	81	1.380,00
29/12/2003	17,2800	5,17%	16,5600	17,3200	16,5600	1.629	27.625,40
24/12/2003	16,4300	0,00%	16,4300	16,4300	16,4300		,00
23/12/2003	16,4300	-1,50%	16,1000	16,4300	15,8200	1.789	,00
22/12/2003	16,6800	-0,42%	16,3700	16,6800	16,2800	608	9.925,40
19/12/2003	16,7500	3,52%	16,2800	16,7600	16,2800	1.462	,00
18/12/2003	16,1800	3,32%	15,9700	16,2200	15,7800	479	7.601,20
17/12/2003	15,6600	-0,76%	15,9700	16,6500	15,6600	1.118	18.184,00
16/12/2003	15,7800	-4,94%	16,0600	16,2800	15,7800	2.524	40.454,20
15/12/2003	16,6000	-3,26%	16,9100	16,9100	16,2800	1.326	21.940,60
12/12/2003	17,1600	-1,32%	17,4000	17,5600	17,1000	5.525	96.093,00
11/12/2003	17,3900	2,11%	16,9100	17,5600	16,9100	2.572	44.660,20
10/12/2003	17,0300	0,06%	16,3200	17,0300	16,3200	112	1.847,00
09/12/2003	17,0200	2,84%	16,3000	17,0200	16,3000	814	13.625,00
08/12/2003	16,5500	-2,70%	15,9800	16,8500	15,9800	1.533	25.019,80
05/12/2003	17,0100	-2,74%	16,9700	17,2100	16,4700	1.533	26.053,60
04/12/2003	17,4900	-0,17%	16,9100	17,7000	16,9100	2.172	37.507,00
03/12/2003	17,5200	3,61%	16,9100	18,2900	16,5100	15.521	271.875,60
02/12/2003	16,9100	0,89%	16,9100	16,9100	16,1100	1.007	16.921,80
01/12/2003	16,7600	3,78%	16,1000	16,7700	15,9800	1.885	30.924,80
28/11/2003	16,1500	-7,66%	17,4700	17,4700	15,9700	5.221	85.365,00
27/11/2003	17,4900	-1,80%	17,0200	17,8500	17,0200	1.549	26.773,40
26/11/2003	17,8100	1,14%	17,9600	18,0500	17,5400	560	10.007,80
25/11/2003	17,6100	1,21%	17,5100	17,8500	17,5100	2.847	50.309,54
24/11/2003	17,4000	7,27%	16,2700	17,5400	16,2700	7.346	124.670,20
21/11/2003	16,2200	0,00%	15,1700	16,6000	15,1700	2.060	33.242,00
20/11/2003	16,2200	1,57%	16,2800	16,2800	15,7200	1.470	23.457,00
19/11/2003	15,9700	-2,50%	16,0700	16,1000	15,9700	974	15.621,60
18/11/2003	16,3800	1,74%	16,2800	16,3800	16,1000	4.088	65.870,20
17/11/2003	16,1000	-2,84%	15,7300	16,2800	15,6600	5.290	84.334,20
14/11/2003	16,5700	-1,13%	16,4100	16,7100	16,2800	1.039	17.027,60
13/11/2003	16,7600	-1,59%	17,5200	17,5200	16,7200	2.412	41.775,00
12/11/2003	17,0300	-1,10%	16,9100	17,1300	16,9100	1.293	21.925,00
11/11/2003	17,2200	-3,53%	17,8400	17,8400	17,2100	1.885	33.263,20
10/11/2003	17,8500	1,94%	17,5100	17,8600	17,5100	2.620	46.045,40
07/11/2003	17,5100	-0,06%	18,1000	18,4100	17,0000	14.483	259.850,20
06/11/2003	17,5200	0,69%	17,4000	17,5200	17,3500	1.614	28.125,00
05/11/2003	17,4000	1,75%	17,2200	17,4000	17,2200	240	4.153,00
04/11/2003	17,1000	-0,70%	17,2200	17,2200	16,9100	1.374	23.386,00
03/11/2003	17,2200	-0,29%	17,5400	17,5400	17,2200	3.721	64.730,00
31/10/2003	17,2700	1,59%	17,9100	17,9100	17,2700	4.384	77.351,60
30/10/2003	17,0000	-1,62%	17,5400	17,5400	17,0000	479	8.228,00
29/10/2003	17,2800	-4,85%	17,6600	17,6600	17,2800	14.491	253.717,60
27/10/2003	18,1600	0,33%	18,5000	18,5000	17,6600	1.980	35.637,00
24/10/2003	18,1000	8,32%	18,4700	18,4700	18,1000	3.274	60.145,00
23/10/2003	16,7100	1,09%	16,7700	16,9100	16,6800	2.524	42.414,80
22/10/2003	16,5300	0,00%	16,9100	16,9100	16,2800	1.997	32.839,60
21/10/2003	16,5300	5,22%	15,7100	16,5300	15,7100	1.006	16.566,00
20/10/2003	15,7100	0,00%	15,7100	15,7100	15,7100	1.566	24.578,40
17/10/2003	15,7100	-5,36%	15,7100	15,7100	15,7100	304	4.957,20
16/10/2003	16,6000	-1,60%	16,6000	16,6000	16,6000	112	1.855,00
15/10/2003	16,8700	-0,06%	16,9100	16,9100	16,2800	1.997	32.778,60
14/10/2003	16,8800	0,18%	15,9700	16,8800	15,9700	1.454	24.498,00
13/10/2003	16,8500	-3,55%	16,8300	17,4700	16,8300	1.341	23.119,40
10/10/2003	17,4700	4,86%	16,7200	17,4700	16,7200	8.143	142.086,00
09/10/2003	16,6600	-1,01%	16,9100	16,9100	15,7800	2.060	33.976,00
08/10/2003	16,8300	11,98%	15,4100	16,8300	15,4100	8.639	143.270,80
07/10/2003	15,0300	-1,25%	15,2200	15,2200	15,0300	3.817	57.363,00
06/10/2003	15,2200	2,56%	14,8400	15,2200	14,8400	1.549	23.382,00
03/10/2003	14,8400	0,41%	14,7800	14,8400	14,7800	2.539	37.548,00
02/10/2003	14,7800	2,64%	15,3400	15,3400	14,7800	1.070	15.938,00
01/10/2003	14,4000	-4,19%	13,8000	14,9100	13,8000	1.885	27.690,00
30/9/2003	15,0300	0,00%	15,0300	15,0300	14,5300	4.807	72.160,00
29/9/2003	15,0300	-4,75%	15,6600	15,6600	14,2800	3.641	53.421,60
26/9/2003	15,7800	0,00%	16,2700	16,9100	15,7800	7.458	120.054,60
25/9/2003	15,7800	11,99%	14,2500	15,7800	14,2500	26.603	418.102,00
24/9/2003	14,0900	5,62%	12,5300	14,2900	12,5300	4.146	57.029,56
23/9/2003	13,3400	0,00%	12,8400	13,3400	12,7100	2.986	38.433,00
22/9/2003	13,3400	-7,81%	13,7800	13,7800	13,3400	3.178	42.652,00
19/9/2003	14,4700	2,70%	13,7800	14,4700	13,7800	703	10.076,00
18/9/2003	14,0900	-2,15%	13,7800	14,0900	13,7800	910	12.580,00
17/9/2003	14,4000	5,49%	13,6500	14,4000	13,6500	1.997	28.000,00
16/9/2003	13,6500	-2,29%	13,7200	13,7200	13,6500	2.172	29.655,00
15/9/2003	13,9700	-6,62%	13,9700	13,9700	13,9700	400	5.575,00
12/9/2003	14,9600	2,12%	15,0300	15,0300	14,9600	1.310	19.678,80
11/9/2003	14,6500	6,78%	14,0900	14,6500	13,8400	4.855	68.982,00
10/9/2003	13,7200	0,51%	13,7800	13,7800	13,1500	9.997	135.730,00
09/9/2003	13,6500	-5,21%	13,5900	14,3900	13,5900	6.771	92.929,60
08/9/2003	14,4000	-6,13%	15,0300	15,0300	14,4000	2.907	42.598,00
05/9/2003	15,3400	0,00%	15,0900	15,3400	15,0300	1.470	19.982,00
04/9/2003	15,3400	-2,42%	15,6600	15,6600	15,3400	958	14.780,00
03/9/2003	15,7200	5,93%	15,6600	16,3500	15,6600	1.885	30.548,00
02/9/2003	14,8400	-11,93%	16,2800	16,9100	14,8400	5.590	86.829,20
01/9/2003	16,8500	-4,91%	17,8400	17,8400	16,8500	1.039	18.108,60
29/8/2003	17,7200	0,00%	17,5400	17,7200	17,5400	7.329	128.685,00
28/8/2003	17,7200	-4,06%	18,1600	18,1600	17,7200	783	14.042,00
27/8/2003	18,4700	2,10%	18,4700	18,4700	18,4700	320	5.900,00
26/8/2003	18,0900	0,00%	18,0400	18,7100	17,5400	695	12.416,80
25/8/2003	18,0900	-2,43%	18,6600	18,7900	18,0900	1.167	21.732,46
22/8/2003	18,5400	0,00%	19,1000	19,1000	18,5400	1.645	25.977,00
21/8/2003	18,5400	2,09%	18,4700	18,7900	18,4700	3.092	57.459,12
20/8/2003	18,1600	0,00%	18,1600	18,1600	17,5400	2.364	42.850,00
19/8/2003	18,1600	0,00%	19,3500	19,3500	18,1600	3.769	69.708,00
18/8/2003	18,1600	4,37%	17,5400	18,1600	17,5400	3.099	54.680,00
14/8/2003	17,4000	1,05%	17,2800	17,4000	17,2800	879	15.270,00
13/8/2003	17,2200	1,83%	16,9100	17,2200	16,9100	1.566	15.000,00
12/8/2003	16,9100	-6,88%	16,9700	16,9700	16,9100	1.757	29.710,00
11/8/2003	18,1600	-4,92%	18,8000	18,8000	18,1600	943	17.221,40
08/8/2003	19,1000	0,26%	18,7900	19,1000	18,7900	799	15.125,00
07/8/2003	19,0500	0,00%	19,0500	19,0500	19,0500	81	1.521,00
06/8/2003	19,0500	-1,85%	19,4100	19,4100	18,7900	1.885	35.954,20
05/8/2003	19,4100	0,31%	18,7900	19,4100	18,7900	2.141	41.370,00
04/8/2003	19,3500	-0,31%	19,4100	19,4100	18,7900	4.711	90.968,00
01/8/2003	19,4100	-1,92%	19,7900	20,0400	19,4100	1.389	27.680,00
31/7/2003	19,7900	5,66%	19,0400	19,7900	19,0400	4.584	90.230,00
30/7/2003	18,7300	3,14%	18,7100	18,7300	18,1700	5.637	105.338,00
29/7/2003	18,1600	1,97%	17,8500	18,1600	17,6000	3.099	55.722,00
28/7/2003	17,8100	1,19%	18,1600	18,1600	17,8100	1.135	13.099,20
25/7/2003	17,6000	-4,09%	18,3500	18,3500	17,6000	1.703	30.362,80
24/7/2003	18,3500	-2,34%	18,7900	18,7900	18,3500	3.034	55.964,00
23/7/2003	18,7900	0,70%	18,7900	18,7900	16,4700	2.747	45.800,00
22/7/2003	18,6600	-0,69%	18,7900	18,7900	18,6600	1.087	20.290,00
21/7/2003	18,7900	-3,54%	19,9200	19,9200	18,7900	2.028	39.516,00
18/7/2003	19,4800	2,63%	19,4100	20,0400	19,4100	3.409	67.820,00
17/7/2003	18,9800	-8,18%	18,5400	18,9800	18,5400	3.152	59.481,92
16/7/2003	20,6700	0,00%	21,2900	21,2900	20,6700	3.209	67.690,00
15/7/2003	20,6700	10,01%	18,7900	20,6700	18,7900	17.437	356.365,00
14/7/2003	18,7900	6,76%	18,1400	18,7900	17,7200	7.697	143.401,00
11/7/2003	17,6000	-2,60%	18,0700	18,0700	17,6000	3.209	57.491,80
10/7/2003	18,0700	11,89%	16,3500	18,0700	16,3500	11.688	207.221,00
09/7/2003	16,1500	7,02%	15,9700	16,1500	15,9700	1.933	31.136,60
08/7/2003	15,0900	-11,39%	17,0300	17,0300	15,0900	6.069	100.193,00
07/7/2003	17,0300	8,75%	15,1100	17,5400	15,1100	4.807	81.812,00
04/7/2003	15,6600	0,00%	16,6000	16,6000	15,6600	1.358	21.400,00
03/7/2003	15,6600	4,19%	15,6600	15,8400	15,6600	4.919	77.158,00
02/7/2003	15,0300	10,11%	14,2000	15,0300	14,2000	13.302	198.632,00
01/7/2003	13,6500	-3,12%	13,2100	13,6500	13,2100	1.293	17.415,00
30/6/2003	14,0900	7,15%	14,4000	14,4000	14,0900	18.778	265.445,20
27/6/2003	13,1500	10,50%	11,9000	13,1500	11,9000	8.487	109.107,50
26/6/2003	11,9000	-1,00%	11,9100	12,5300	11,9000	4.248	52.860,40
25/6/2003	12,0200	-4,07%	11,9000	12,0200	11,9000	2.476	29.750,00
24/6/2003	12,5300	0,00%	12,5300	12,5300	12,5300	16	200,00
23/6/2003	12,5300	0,97%	12,4100	12,5300	12,4100	240	2.992,80
20/6/2003	12,4100	4,29%	12,3800	12,5300	12,3800	2.907	36.136,20
19/6/2003	11,9000	-2,62%	11,9000	11,9000	11,9000	8.304	98.800,00
18/6/2003	12,2200	-6,65%	13,0800	13,0800	12,2200	408	5.244,50
17/6/2003	13,0900	3,97%	12,9800	13,0900	12,8400	8.575	111.553,80
13/6/2003	12,5900	0,48%	12,5300	12,5900	12,2100	3.449	43.395,00
12/6/2003	12,5300	7,00%	12,5300	12,5300	12,5300	7.585	95.000,00
11/6/2003	11,7100	3,90%	11,2700	11,7100	11,2700	5.221	60.477,20
10/6/2003	11,2700	2,27%	11,0200	11,2700	11,0200	2.480	27.892,02
09/6/2003	11,0200	2,32%	10,7700	11,2200	10,7700	1.742	18.975,26
06/6/2003	10,7700	2,96%	10,3200	10,8300	10,3200	5.447	58.701,90
05/6/2003	10,4600	-1,13%	11,2100	11,2100	10,4600	8.735	93.090,00
04/6/2003	10,5800	2,92%	10,5300	10,7200	10,5300	5.063	53.751,60
03/6/2003	10,2800	-1,15%	10,5800	10,5800	10,2800	1.150	11.985,60
02/6/2003	10,4000	0,78%	10,4000	10,4000	10,4000	639	6.640,00
30/5/2003	10,3200	-0,58%	10,3300	10,3300	10,2700	3.705	38.230,60
29/5/2003	10,3800	1,67%	10,4200	10,4200	10,3500	3.434	34.050,80
28/5/2003	10,2100	10,74%	9,2200	10,2100	9,2200	751	7.571,00
27/5/2003	9,2200	-3,76%	9,3900	9,3900	9,2200	4.790	44.291,60
26/5/2003	9,5800	-7,44%	10,3500	10,5800	9,5800	1.629	16.818,20
23/5/2003	10,3500	11,65%	9,3800	10,3500	9,3800	6.706	67.627,00
22/5/2003	9,2700	2,09%	9,2700	9,2700	9,2700	5.302	49.136,00
21/5/2003	9,0800	0,00%	9,3800	9,3800	9,0800	2.635	24.227,40
20/5/2003	9,0800	-4,62%	9,3100	9,3100	9,0800	2.221	20.290,78
19/5/2003	9,5200	-7,39%	10,1500	10,1500	9,5200	304	,00
16/5/2003	10,2800	0,10%	10,2700	10,3300	10,2700	1.262	12.964,00
15/5/2003	10,2700	1,18%	10,2200	10,4000	10,2200	3.329	34.363,00
14/5/2003	10,1500	1,20%	10,0300	10,1500	10,0300	2.251	22.806,00
13/5/2003	10,0300	-1,76%	10,3300	10,3300	10,0200	2.651	26.662,60
12/5/2003	10,2100	0,10%	10,5800	10,6300	10,2100	4.855	51.106,20
09/5/2003	10,2000	3,76%	10,4500	10,4500	10,2000	2.491	25.445,20
08/5/2003	9,8300	-4,84%	10,4600	10,6100	9,8300	3.274	33.680,20
07/5/2003	10,3300	4,55%	10,0200	10,6500	10,0200	3.628	37.648,80
06/5/2003	9,8800	1,02%	10,0200	10,0200	9,7100	2.364	23.192,60
05/5/2003	9,7800	4,15%	9,3900	9,7800	9,3900	4.632	45.192,20
02/5/2003	9,3900	0,00%	9,3900	9,3900	9,3300	4.296	40.279,00
30/4/2003	9,3900	0,21%	9,3900	9,3900	9,3900	1.645	15.450,00
29/4/2003	9,3700	6,12%	9,3900	9,3900	9,1100	751	6.955,60
24/4/2003	8,8300	-4,75%	9,2700	9,2700	8,7800	4.471	39.553,00
23/4/2003	9,2700	-1,28%	9,3900	9,3900	9,2700	1.868	17.411,00
22/4/2003	9,3900	0,00%	9,3900	9,3900	9,3900	2.076	19.500,00
17/4/2003	9,3900	-2,59%	9,4800	9,4800	9,3900	3.530	33.178,00
16/4/2003	9,6400	-12,04%	11,3700	11,3700	9,6400	7.441	74.299,60
15/4/2003	10,9600	2,91%	10,9600	11,1600	10,9600	6.706	73.893,60
14/4/2003	10,6500	0,66%	10,6300	10,6500	10,6300	3.085	32.840,60
11/4/2003	10,5800	-0,47%	10,5800	10,5800	10,5800	431	4.563,00
10/4/2003	10,6300	-0,19%	10,6500	10,6500	10,6300	1.039	11.042,00
09/4/2003	10,6500	2,70%	10,7800	10,7800	10,6500	3.257	34.743,80
08/4/2003	10,3700	-11,89%	11,7700	11,7700	10,3700	12.535	132.316,00
07/4/2003	11,7700	5,66%	12,4000	12,4000	11,7700	6.007	71.757,32
04/4/2003	11,1400	4,80%	10,6300	11,1400	10,6300	3.194	,00
03/4/2003	10,6300	4,73%	10,1500	10,6300	10,1500	1.341	,00
02/4/2003	10,1500	11,78%	10,1000	10,1500	9,9700	10.811	108.512,40
01/4/2003	9,0800	2,95%	9,5800	9,5800	9,0800	4.311	39.660,00
31/3/2003	8,8200	-11,98%	8,8300	8,8300	8,8200	6.404	56.502,20
28/3/2003	10,0200	-10,70%	11,2200	11,2200	10,0200	1.677	16.819,20
27/3/2003	11,2200	0,00%	11,2200	11,9000	11,2200	7.138	84.076,80
26/3/2003	11,2200	11,98%	10,3200	11,2200	10,3200	5.973	64.930,40
24/3/2003	10,0200	11,83%	8,5400	10,0200	8,5400	8.224	82.160,00
21/3/2003	8,9600	11,58%	8,4200	8,9600	8,4200	4.638	40.957,50
20/3/2003	8,0300	-1,47%	7,8900	8,1400	7,8900	1.980	16.041,00
19/3/2003	8,1500	-1,45%	8,2700	8,2700	8,1500	3.628	29.671,36
18/3/2003	8,2700	9,83%	7,5300	8,2700	7,5300	6.563	53.228,00
17/3/2003	7,5300	-5,04%	7,5200	7,5300	7,5200	4.195	31.520,92
14/3/2003	7,9300	9,68%	7,4900	7,9300	7,4900	13.509	105.405,80
13/3/2003	7,2300	10,38%	6,5500	7,2300	6,5500	6.979	48.383,80
12/3/2003	6,5500	-7,09%	6,7300	7,0500	6,4300	18.428	121.314,40
11/3/2003	7,0500	-11,88%	7,0500	7,0500	7,0500	52.757	372.030,40
07/3/2003	8,0000	-11,99%	8,0000	8,0000	8,0000	10.140	81.153,00
06/3/2003	9,0900	-3,19%	9,3900	9,3900	9,0900	464	4.345,20
05/3/2003	9,3900	-1,88%	9,2100	9,5700	9,2100	3.736	35.251,40
04/3/2003	9,5700	-4,01%	9,6400	9,9100	9,3100	2.970	28.139,60
03/3/2003	9,9700	-0,50%	10,0300	10,1200	9,9600	2.031	20.225,60
28/2/2003	10,0200	-0,30%	10,0100	10,0700	10,0100	2.268	22.738,60
27/2/2003	10,0500	-2,62%	10,0200	10,3200	10,0200	1.278	12.983,60
26/2/2003	10,3200	-4,00%	10,6100	10,6100	10,0700	1.214	12.479,80
25/2/2003	10,7500	-3,76%	10,5800	10,8300	10,5200	1.118	11.821,60
24/2/2003	11,1700	-1,50%	11,3400	11,5100	10,7100	575	6.306,20
21/2/2003	11,3400	-0,70%	11,2700	11,3400	11,0700	208	2.326,60
20/2/2003	11,4200	-0,17%	11,5200	11,5200	11,2700	208	2.364,40
19/2/2003	11,4400	0,70%	11,5600	11,5900	11,3400	1.845	21.037,30
18/2/2003	11,3600	0,80%	11,2200	11,4000	11,0700	1.102	12.395,20
17/2/2003	11,2700	-1,14%	11,5900	11,6400	11,2700	495	5.686,80
14/2/2003	11,4000	-1,64%	11,3500	11,6500	11,3400	2.428	27.836,20
13/2/2003	11,5900	9,13%	10,5200	12,2600	10,5200	10.299	117.131,00
12/2/2003	10,6200	-1,85%	10,6000	10,6500	10,2500	735	7.742,60
11/2/2003	10,8200	2,56%	10,6300	10,8300	10,6300	2.412	25.779,60
10/2/2003	10,5500	-0,75%	10,9600	10,9600	10,2100	3.913	40.370,20
07/2/2003	10,6300	-3,80%	10,7300	10,8800	10,3300	5.317	56.418,60
06/2/2003	11,0500	-5,47%	11,7000	11,7000	11,0200	3.641	41.487,40
05/2/2003	11,6900	-6,55%	12,0900	12,1200	11,5500	1.072	12.718,20
04/2/2003	12,5100	-2,57%	12,5400	12,5900	11,7500	1.757	21.544,60
03/2/2003	12,8400	6,56%	12,3000	12,9900	11,7500	4.263	51.980,80
31/1/2003	12,0500	-2,82%	11,8400	12,0600	11,7700	895	10.611,60
30/1/2003	12,4000	1,06%	11,7200	12,4400	11,7200	1.820	22.492,40
29/1/2003	12,2700	-1,29%	12,1600	12,3500	11,7200	1.022	12.234,80
28/1/2003	12,4300	-3,34%	12,8600	12,9000	12,1900	862	10.836,40
27/1/2003	12,8600	1,66%	12,4600	13,1400	11,9600	2.986	38.330,00
24/1/2003	12,6500	0,80%	12,5100	12,7800	12,1500	671	8.413,60
23/1/2003	12,5500	1,78%	12,4500	12,6300	12,2100	687	8.565,40
22/1/2003	12,3300	1,99%	10,7100	12,3600	10,7100	1.006	11.637,80
21/1/2003	12,0900	-1,47%	12,4500	12,5300	12,0200	1.677	20.532,60
20/1/2003	12,2700	-2,23%	12,4600	12,4600	12,2100	1.214	14.957,80
17/1/2003	12,5500	-3,68%	12,6500	12,8100	12,5300	766	9.643,80
16/1/2003	13,0300	3,91%	12,5600	13,0300	12,5300	895	11.474,80
15/1/2003	12,5400	2,70%	12,0400	12,6400	12,0400	1.293	16.140,80
14/1/2003	12,2100	-0,41%	12,2700	12,3400	11,9100	3.386	41.253,80
13/1/2003	12,2600	0,00%	12,5300	12,5300	11,9000	1.693	20.303,40
10/1/2003	12,2600	-0,65%	12,5300	12,6900	12,2400	2.843	35.503,20
09/1/2003	12,3400	-1,28%	12,4400	12,4400	12,0000	656	7.962,80
08/1/2003	12,5000	-5,23%	13,0300	13,0300	12,4600	2.491	31.345,40
07/1/2003	13,1900	0,61%	13,6400	13,6400	13,1100	3.817	50.781,80
03/1/2003	13,1100	-2,16%	13,7200	13,7800	13,0400	2.922	39.042,80
02/1/2003	13,4000	9,39%	12,8400	13,4500	12,3100	2.236	29.363,80
31/12/2002	12,2500	-0,49%	12,3100	12,5500	11,9000	2.147	26.107,80
30/12/2002	12,3100	-2,30%	12,6000	12,6000	11,8400	4.407	53.222,40
27/12/2002	12,6000	1,20%	12,6500	12,7100	12,2700	2.220	27.959,20
24/12/2002	12,4500	5,33%	12,0200	12,5900	12,0200	1.374	16.915,60
23/12/2002	11,8200	-1,66%	12,4600	12,4600	11,3500	1.166	13.875,00
20/12/2002	12,0200	-3,69%	12,1500	12,4500	11,9600	2.093	25.336,00
19/12/2002	12,4800	-4,44%	12,9800	12,9800	12,4600	3.401	42.760,40
18/12/2002	13,0600	-4,32%	13,2500	13,2500	12,6100	2.843	36.976,80
17/12/2002	13,6500	-0,87%	14,3300	14,3400	13,4900	2.595	35.926,80
16/12/2002	13,7700	-2,27%	14,2800	14,3400	13,6900	1.166	16.152,20
13/12/2002	14,0900	-1,61%	13,6500	14,2500	13,6500	991	13.928,80
12/12/2002	14,3200	-1,04%	14,3300	14,3300	14,2000	2.284	32.562,00
11/12/2002	14,4700	3,14%	14,5300	14,9100	14,3400	10.316	149.416,60
10/12/2002	14,0300	0,00%	13,9000	14,0800	12,4600	3.944	53.271,60
09/12/2002	14,0300	-2,70%	14,4000	15,0300	13,6900	4.950	70.385,00
06/12/2002	14,4200	-7,15%	14,4800	14,7200	14,4000	6.006	86.960,40
05/12/2002	15,5300	-2,76%	16,8000	16,8000	14,8500	3.513	54.904,60
04/12/2002	15,9700	-4,54%	16,4100	17,1800	15,4700	5.334	88.078,00
03/12/2002	16,7300	-4,45%	17,6000	17,6000	16,3700	8.543	143.817,80
02/12/2002	17,5100	2,40%	17,1300	17,7100	17,1300	6.308	110.105,20
29/11/2002	17,1000	1,00%	16,9300	17,7200	16,9100	11.115	193.286,40
28/11/2002	16,9300	12,34%	16,2200	17,7200	16,1800	19.194	327.434,80
27/11/2002	15,0700	6,88%	13,9700	15,2800	13,9700	8.464	125.106,40
26/11/2002	14,1000	4,83%	13,5900	14,7200	13,4400	6.994	98.148,60
25/11/2002	13,4500	4,75%	12,9600	13,4500	12,8000	2.156	28.576,00
22/11/2002	12,8400	-2,58%	13,1800	13,2100	12,8400	3.976	51.579,00
21/11/2002	13,1800	2,17%	13,2500	13,3400	13,1500	2.651	35.071,00
20/11/2002	12,9000	2,38%	12,6800	13,0800	12,6800	2.443	31.436,60
19/11/2002	12,6000	-3,82%	13,4000	13,4000	12,5400	2.878	36.844,56
18/11/2002	13,1000	0,00%	13,4600	13,4600	13,0800	3.880	51.299,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6600	5,06 %	0,0800	611
ΙΚΤΙΝ	0,4340	2,72 %	0,0115	125.193
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	315
TITC	41,6000	2,46 %	1,0000	47.102
ΦΟΥΝΤΛ	1,3950	2,20 %	0,0300	1.600
ΠΑΙΡ	0,8720	1,87 %	0,0160	796
ACAG	5,0900	1,80 %	0,0900	6.278
AKTR	9,2600	1,76 %	0,1600	236.929
ΔΟΜΙΚ	2,0800	1,46 %	0,0300	310
ΛΟΥΛΗ	3,5100	1,45 %	0,0500	1.110

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΕΝΤΡ	0,3200	-3,90 %	-0,0130	13.000
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	1
ΤΡΑΣΤΟΡ	1,2300	-1,60 %	-0,0200	750
ΦΒΜΕΖΖ	0,0650	-1,52 %	-0,0010	112
ΜΟΝΤΑ	5,2800	-1,12 %	-0,0600	240
ΙΝΛΙΦ	5,9200	-1,00 %	-0,0600	905
ΓΕΒΚΑ	2,0100	-0,99 %	-0,0200	840
ΟΛΥΜΠ	2,2700	-0,87 %	-0,0200	181
ΤΡΕΣΤΑΤΕΣ	1,7650	-0,84 %	-0,0150	5.880
ΕΛΣΤΡ	2,3800	-0,83 %	-0,0200	11.431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1080	0,18 %	0,0020	2.414.143
AKTR	9,2600	1,76 %	0,1600	2.191.352
TITC	41,6000	2,46 %	1,0000	1.945.981
BOCHGR	8,0400	1,26 %	0,1000	1.453.398
MTLN	42,1000	0,24 %	0,1000	1.369.814
ΠΕΙΡ	6,8220	0,29 %	0,0200	1.332.177
ΜΠΕΛΑ	28,2400	0,00 %	0,0000	1.291.064
ΟΠΑΠ	17,3500	0,58 %	0,1000	1.148.344
ΕΥΡΩΒ	3,3420	0,12 %	0,0040	823.758
ΕΤΕ	12,7400	0,31 %	0,0400	573.674

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1080	0,18 %	2.175.148	2,41εκ.
ΕΥΡΩΒ	3,3420	0,12 %	246.597	823,8χιλ.
AKTR	9,2600	1,76 %	236.929	2,19εκ.
ΠΕΙΡ	6,8220	0,29 %	194.603	1,33εκ.
BOCHGR	8,0400	1,26 %	181.609	1,45εκ.
ΙΚΤΙΝ	0,4340	2,72 %	125.193	54.157
ΑΛΦΑ	3,4730	0,52 %	92.832	323,3χιλ.
ΟΠΑΠ	17,3500	0,58 %	66.149	1,15εκ.
CREDIA	1,4720	1,10 %	65.359	96.066
TITC	41,6000	2,46 %	47.102	1,95εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1080	0,18 %	2.175.148	0,12 %
AKTR	9,2600	1,76 %	236.929	0,12 %
ΙΚΤΙΝ	0,4340	2,72 %	125.193	0,11 %
ΕΛΣΤΡ	2,3800	-0,83 %	11.431	0,06 %
TITC	41,6000	2,46 %	47.102	0,06 %
EIS	1,6400	0,12 %	7.501	0,05 %
ΣΠΙ	0,5820	1,39 %	4.737	0,04 %
ΚΥΡΙΟ	2,0200	-0,49 %	3.354	0,04 %
BOCHGR	8,0400	1,26 %	181.609	0,04 %
ΜΠΕΛΑ	28,2400	0,00 %	45.583	0,03 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΟΡΔΕ	0,4510	-0,44 %	76	4,19 %
ΜΕΒΑ	9,0000	0,00 %	1.186	3,33 %
AKTR	9,2600	1,76 %	236.929	3,19 %
ΙΚΤΙΝ	0,4340	2,72 %	125.193	3,08 %
ΑΤΤΙΚΑ	1,8150	-0,82 %	2.566	3,01 %
ΛΟΓΟΣ	2,3200	2,65 %	315	2,65 %
CENER	15,0800	1,21 %	26.191	2,55 %
ΚΥΡΙΟ	2,0200	-0,49 %	3.354	2,46 %
OPTIMA	8,1600	0,99 %	23.393	2,35 %
ONYX	2,1900	-0,45 %	3.380	2,27 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%