Συνεχης ενημερωση

COMPUCON (ΚO) (ΚΟΜΠ)

0,0060 €

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
26/8/2004	7,4800	1,49%	7,5900	7,5900	7,2600	538	4.043,60
25/8/2004	7,3700	3,08%	7,2600	7,3700	7,1500	1.027	7.456,90
24/8/2004	7,1500	-1,52%	7,2600	7,3700	7,1500	1.832	13.299,80
23/8/2004	7,2600	-1,49%	7,4800	7,4800	7,2600	787	5.788,90
20/8/2004	7,3700	0,00%	7,3700	7,3700	7,2600	680	5.010,30
19/8/2004	7,3700	1,52%	7,3700	7,4800	7,3700	473	3.489,00
18/8/2004	7,2600	-1,49%	7,4800	7,4800	7,2600	1.544	11.355,00
17/8/2004	7,3700	1,52%	7,4800	7,4800	7,2600	808	6.009,80
16/8/2004	7,2600	-5,71%	7,5900	7,5900	7,2600	1.223	9.002,20
12/8/2004	7,7000	1,45%	7,8100	7,8100	7,5900	245	1.887,00
11/8/2004	7,5900	-1,43%	7,7000	8,0300	7,4800	1.727	13.571,60
10/8/2004	7,7000	0,00%	7,9200	8,0300	7,7000	1.170	9.177,70
09/8/2004	7,7000	1,45%	7,3700	7,9200	7,3700	2.016	15.609,20
06/8/2004	7,5900	1,47%	7,4800	7,7000	7,3700	1.031	7.675,30
05/8/2004	7,4800	0,00%	7,4800	7,4800	7,4800	493	3.685,60
04/8/2004	7,4800	1,49%	7,4800	7,4800	7,2600	1.156	8.513,80
03/8/2004	7,3700	-2,90%	7,4800	7,9200	7,3700	1.058	7.997,90
02/8/2004	7,5900	-5,48%	7,9200	7,9200	7,5900	2.409	18.592,20
30/7/2004	8,0300	-5,19%	8,3600	8,3600	8,0300	1.250	10.227,50
29/7/2004	8,4700	2,67%	8,3600	8,4700	8,1400	1.700	14.109,90
28/7/2004	8,2500	-1,32%	8,4700	8,8000	8,2500	6.533	56.355,90
27/7/2004	8,3600	8,57%	7,7000	8,4700	7,7000	5.030	40.640,80
26/7/2004	7,7000	2,94%	7,5900	8,0300	7,5900	4.449	34.453,90
23/7/2004	7,4800	4,62%	7,1500	7,7000	7,1500	2.914	21.689,40
22/7/2004	7,1500	-2,99%	7,3700	7,5900	7,0400	2.699	19.145,10
21/7/2004	7,3700	-2,90%	7,4800	7,5900	7,3700	821	6.092,10
20/7/2004	7,5900	-1,43%	7,4800	7,5900	7,3700	351	2.624,20
19/7/2004	7,7000	0,00%	7,5900	7,7000	7,3700	625	4.730,60
16/7/2004	7,7000	4,48%	7,4800	7,7000	7,3700	898	6.755,30
15/7/2004	7,3700	-2,90%	7,4800	7,5900	7,3700	2.385	17.797,50
14/7/2004	7,5900	-2,82%	7,5900	7,8100	7,5900	636	4.846,00
13/7/2004	7,8100	0,00%	7,7000	7,8100	7,5900	786	6.118,80
12/7/2004	7,8100	-1,39%	7,8100	7,8100	7,5900	1.935	,00
09/7/2004	7,9200	4,35%	7,7000	8,0300	7,5900	3.125	24.390,60
08/7/2004	7,5900	4,55%	7,4800	7,5900	7,3700	1.384	10.312,40
07/7/2004	7,2600	-1,49%	7,5900	7,7000	7,2600	781	5.766,50
06/7/2004	7,3700	-1,47%	7,3700	7,3700	7,2600	360	2.652,80
05/7/2004	7,4800	-4,23%	7,7000	7,8100	7,4800	1.837	14.039,80
02/7/2004	7,8100	2,90%	7,4800	7,8100	7,4800	359	2.751,20
01/7/2004	7,5900	2,99%	7,3700	7,5900	7,2600	956	7.133,70
30/6/2004	7,3700	0,00%	7,3700	7,5900	7,2600	2.020	14.892,40
29/6/2004	7,3700	-2,90%	7,8100	7,8100	7,2600	2.750	20.713,60
28/6/2004	7,5900	0,00%	7,4800	8,1400	7,4800	2.592	20.199,60
25/6/2004	7,5900	-5,48%	8,1400	8,1400	7,5900	2.684	20.907,10
24/6/2004	8,0300	-3,95%	8,4700	8,4700	7,9200	3.305	26.890,50
23/6/2004	8,3600	-6,17%	9,0200	9,0200	8,2500	2.662	22.968,10
22/6/2004	8,9100	-1,22%	9,1300	9,1300	8,9100	544	4.897,80
21/6/2004	9,0200	-1,20%	9,2400	9,3500	9,0200	1.175	10.695,80
18/6/2004	9,1300	1,22%	9,2400	9,2400	9,0200	221	2.010,60
17/6/2004	9,0200	-4,65%	9,1300	9,4600	9,0200	1.516	13.849,10
16/6/2004	9,4600	-1,15%	9,4600	9,5700	9,1300	1.046	9.711,10
15/6/2004	9,5700	-1,14%	9,4600	9,5700	9,2400	295	2.760,40
14/6/2004	9,6800	-1,12%	9,9000	9,9000	9,2400	1.901	17.889,80
11/6/2004	9,7900	0,00%	10,0100	10,0100	9,5700	1.106	10.728,74
10/6/2004	9,7900	1,14%	9,7900	10,0100	9,5700	1.557	15.100,90
09/6/2004	9,6800	-2,22%	9,5700	10,0100	9,5700	812	7.980,90
08/6/2004	9,9000	2,27%	9,6800	9,9000	9,4600	1.264	12.160,20
07/6/2004	9,6800	-4,35%	10,2300	10,3400	9,6800	1.615	16.000,00
04/6/2004	10,1200	0,00%	10,1200	10,3400	9,7900	1.976	19.822,10
03/6/2004	10,1200	0,00%	10,1200	10,4500	10,1200	1.315	13.448,10
02/6/2004	10,1200	-4,17%	10,5600	10,7800	10,0100	2.934	30.374,00
01/6/2004	10,5600	14,29%	9,2400	10,8900	9,2400	11.460	116.149,20
28/5/2004	9,2400	1,20%	9,1300	9,3500	9,1300	3.022	27.803,60
27/5/2004	9,1300	0,00%	9,1300	9,1300	9,0200	277	2.527,00
26/5/2004	9,1300	1,22%	9,1300	9,2400	8,9100	1.025	9.373,00
25/5/2004	9,0200	-3,53%	9,1300	9,2400	9,0200	1.643	14.967,10
24/5/2004	9,3500	-1,16%	9,5700	9,5700	9,3500	1.316	12.431,80
21/5/2004	9,4600	1,18%	9,4600	9,5700	9,4600	1.886	17.928,50
20/5/2004	9,3500	0,00%	9,3500	9,3500	9,1300	838	7.744,60
19/5/2004	9,3500	1,19%	9,4600	9,4600	9,2400	2.026	18.949,50
18/5/2004	9,2400	3,70%	9,1300	9,3500	8,9100	2.628	23.925,70
17/5/2004	8,9100	-1,22%	8,8000	9,0200	8,6900	1.235	10.911,20
14/5/2004	9,0200	-1,20%	9,2400	9,3500	8,9100	1.828	16.652,10
13/5/2004	9,1300	2,47%	9,0200	9,2400	9,0200	1.590	14.393,80
12/5/2004	8,9100	-3,57%	9,2400	9,3500	8,8000	1.983	18.002,50
11/5/2004	9,2400	0,00%	9,3500	9,3500	9,1300	836	7.722,70
10/5/2004	9,2400	-2,33%	9,3500	9,3500	8,9100	1.541	14.133,60
07/5/2004	9,4600	2,38%	9,3500	9,5700	9,1300	2.739	25.606,00
06/5/2004	9,2400	-3,45%	9,6800	9,6800	9,2400	1.130	10.595,30
05/5/2004	9,5700	0,00%	9,5700	9,7900	9,3500	1.593	15.252,00
04/5/2004	9,5700	-3,33%	9,7900	9,9000	9,5700	1.363	13.165,60
03/5/2004	9,9000	2,27%	9,6800	9,9000	9,6800	964	9.461,80
30/4/2004	9,6800	-2,22%	9,6800	9,6800	9,5700	1.475	14.239,80
29/4/2004	9,9000	-2,17%	10,0100	10,0100	9,6800	1.327	13.058,80
28/4/2004	10,1200	0,00%	10,1200	10,1200	9,7900	1.207	12.058,40
27/4/2004	10,1200	-1,08%	10,2300	10,3400	9,7900	2.934	29.345,20
26/4/2004	10,2300	-3,13%	10,5600	10,5600	10,2300	2.407	24.896,80
23/4/2004	10,5600	0,00%	10,6700	10,7800	10,4500	1.818	19.196,10
22/4/2004	10,5600	1,05%	10,2300	10,5600	10,2300	1.726	17.939,20
21/4/2004	10,4500	0,00%	10,2300	10,4500	10,1200	1.470	15.169,50
20/4/2004	10,4500	1,06%	10,3400	10,5600	10,2300	2.033	21.114,80
19/4/2004	10,3400	-2,08%	10,6700	10,6700	10,1200	1.738	17.943,90
16/4/2004	10,5600	-1,03%	10,7800	10,7800	10,5600	3.469	36.898,00
15/4/2004	10,6700	1,04%	10,5600	10,7800	10,4500	3.125	33.208,40
14/4/2004	10,5600	-7,69%	11,0000	11,1100	10,5600	4.437	47.942,40
13/4/2004	11,4400	0,97%	11,5500	11,5500	11,2200	1.862	21.181,10
08/4/2004	11,3300	5,10%	11,0000	11,4400	11,0000	11.138	124.913,20
07/4/2004	10,7800	11,36%	9,6800	10,7800	9,6800	8.126	84.995,20
06/4/2004	9,6800	-2,22%	10,1200	10,4500	9,6800	2.388	23.929,20
05/4/2004	9,9000	0,00%	9,9000	10,0100	9,9000	795	7.908,00
02/4/2004	9,9000	-3,23%	10,0100	10,4500	9,9000	1.755	17.729,60
01/4/2004	10,2300	-1,06%	10,3400	10,4500	10,1200	2.696	27.575,00
31/3/2004	10,3400	-2,08%	10,7800	10,7800	10,3400	1.535	16.162,00
30/3/2004	10,5600	3,23%	10,2300	10,7800	10,2300	4.053	42.587,00
29/3/2004	10,2300	4,49%	9,9000	10,3400	9,9000	4.529	45.922,80
26/3/2004	9,7900	5,95%	9,5700	9,7900	9,3500	6.934	66.550,90
24/3/2004	9,2400	-1,18%	9,4600	9,5700	8,9100	2.411	22.277,50
23/3/2004	9,3500	4,94%	8,9100	9,3500	8,5800	5.070	45.565,60
22/3/2004	8,9100	-10,99%	9,6800	9,6800	8,9100	7.525	68.571,60
19/3/2004	10,0100	-3,19%	10,3400	10,4500	9,9000	3.225	32.689,80
18/3/2004	10,3400	-7,84%	11,1100	11,1100	10,3400	3.668	39.471,10
17/3/2004	11,2200	0,00%	11,2200	11,4400	11,0000	2.436	27.490,90
16/3/2004	11,2200	0,00%	11,0000	11,3300	10,8900	3.388	37.497,00
15/3/2004	11,2200	-2,86%	11,4400	11,5500	11,1100	1.920	21.637,10
12/3/2004	11,5500	0,00%	11,0000	11,7700	11,0000	3.415	39.314,80
11/3/2004	11,5500	-1,87%	11,4400	11,6600	11,0000	6.404	72.212,40
10/3/2004	11,7700	-2,73%	11,9900	12,2100	11,6600	1.979	23.473,20
09/3/2004	12,1000	-3,51%	12,5400	12,5400	11,9900	2.900	35.306,80
08/3/2004	12,5400	-0,87%	13,2000	13,2000	12,3200	3.814	48.996,20
05/3/2004	12,6500	0,00%	12,9800	13,2000	12,6500	2.794	36.184,00
04/3/2004	12,6500	3,60%	12,4300	12,7600	12,2100	1.674	20.943,10
03/3/2004	12,2100	-4,31%	12,9800	12,9800	12,1000	2.135	26.448,40
02/3/2004	12,7600	-1,69%	13,2000	13,2000	12,7600	2.281	29.375,30
01/3/2004	12,9800	-0,84%	13,0900	13,3100	12,9800	1.344	17.671,00
27/2/2004	13,0900	-0,83%	13,2000	13,5300	13,0900	3.390	45.055,30
26/2/2004	13,2000	0,00%	13,2000	13,4200	13,0900	1.888	24.972,40
25/2/2004	13,2000	0,00%	13,5300	13,5300	13,0900	1.986	26.417,30
24/2/2004	13,2000	-1,64%	13,4200	13,8600	13,0900	5.280	71.046,20
20/2/2004	13,4200	0,00%	13,3100	13,7500	13,3100	3.373	45.835,20
19/2/2004	13,4200	-2,40%	13,6400	13,6400	13,3100	4.028	54.271,40
18/2/2004	13,7500	-2,34%	14,0800	14,0800	13,7500	4.399	61.088,90
17/2/2004	14,0800	-3,03%	14,8500	14,9600	14,0800	4.627	67.316,60
16/2/2004	14,5200	5,60%	13,7500	14,7400	13,7500	13.122	190.344,80
13/2/2004	13,7500	1,63%	13,4200	14,1900	13,3100	4.716	64.986,60
12/2/2004	13,5300	0,82%	13,5300	13,8600	13,5300	5.180	70.794,60
11/2/2004	13,4200	0,00%	13,2000	13,6400	13,2000	8.395	112.242,20
10/2/2004	13,4200	-2,40%	13,8600	13,9700	13,4200	5.284	,00
09/2/2004	13,7500	-3,10%	14,3000	14,5200	13,7500	4.925	69.428,00
06/2/2004	14,1900	-3,01%	14,7400	14,9600	14,1900	3.803	55.039,90
05/2/2004	14,6300	0,00%	14,6300	14,8500	14,4100	3.417	49.943,50
04/2/2004	14,6300	-1,48%	14,8500	14,9600	14,6300	1.733	25.543,90
03/2/2004	14,8500	-1,46%	14,9600	15,0700	14,7400	1.964	29.316,10
02/2/2004	15,0700	1,48%	15,0700	15,6200	14,9600	7.315	111.977,50
30/1/2004	14,8500	0,00%	15,0700	15,1800	14,8500	2.740	41.059,90
29/1/2004	14,8500	0,75%	14,5200	15,1800	14,5200	3.168	46.877,20
28/1/2004	14,7400	-1,47%	14,8500	14,9600	14,6300	3.336	49.395,90
27/1/2004	14,9600	0,74%	15,0700	15,2900	14,8500	3.329	49.940,60
26/1/2004	14,8500	-4,93%	15,7300	15,9500	14,7400	4.935	75.124,70
23/1/2004	15,6200	0,00%	15,6200	15,9500	15,5100	3.318	52.247,40
22/1/2004	15,6200	-3,40%	16,2800	16,5000	15,5100	3.767	60.310,20
21/1/2004	16,1700	-1,34%	16,5000	16,8300	16,1700	3.659	60.398,90
20/1/2004	16,3900	-1,97%	16,9400	16,9400	16,2800	4.402	73.117,90
19/1/2004	16,7200	2,70%	16,8300	16,9400	16,3900	4.726	79.098,80
16/1/2004	16,2800	-1,99%	16,8300	16,8300	16,1700	2.032	33.362,30
15/1/2004	16,6100	-0,66%	16,8300	17,2700	16,2800	8.265	138.731,10
14/1/2004	16,7200	5,56%	15,5100	16,9400	15,5100	13.171	216.315,00
13/1/2004	15,8400	1,41%	15,8400	16,1700	15,7300	5.178	82.716,10
12/1/2004	15,6200	-0,70%	15,9500	16,0600	15,1800	2.187	33.896,40
09/1/2004	15,7300	-2,72%	15,8400	16,2800	15,7300	2.107	33.573,50
08/1/2004	16,1700	-2,00%	16,5000	16,8300	16,1700	5.442	89.482,90
07/1/2004	16,5000	4,17%	16,1700	17,2700	16,0600	12.015	198.657,60
05/1/2004	15,8400	3,60%	15,4000	15,9500	15,4000	8.515	133.969,70
02/1/2004	15,2900	6,11%	14,8500	15,4000	14,7400	7.607	115.538,70
31/12/2003	14,4100	0,77%	14,6300	14,7400	14,3000	4.999	72.641,10
30/12/2003	14,3000	3,17%	14,1900	14,5200	13,9700	8.365	119.248,50
29/12/2003	13,8600	-8,03%	15,4000	15,4000	13,8600	11.886	172.862,90
24/12/2003	15,0700	-2,14%	15,6200	15,6200	15,0700	3.257	49.617,00
23/12/2003	15,4000	-2,10%	15,8400	15,8400	15,1800	2.055	,00
22/12/2003	15,7300	-2,05%	16,1700	16,3900	15,6200	17.619	284.229,00
19/12/2003	16,0600	1,39%	16,0600	16,3900	15,9500	17.748	,00
18/12/2003	15,8400	0,70%	15,9500	15,9500	15,7300	3.405	53.745,50
17/12/2003	15,7300	-1,38%	15,9500	16,2800	15,0700	5.502	85.393,60
16/12/2003	15,9500	-3,97%	16,7200	16,9400	15,9500	8.584	141.714,50
15/12/2003	16,6100	-4,43%	17,9300	17,9300	16,6100	5.312	90.704,70
12/12/2003	17,3800	-1,25%	17,7100	18,0400	17,3800	3.241	57.046,70
11/12/2003	17,6000	-0,62%	17,8200	18,4800	17,4900	4.659	83.627,30
10/12/2003	17,7100	-1,23%	17,7100	17,9300	17,4900	3.571	63.338,20
09/12/2003	17,9300	-1,21%	18,2600	18,5900	17,8200	3.892	70.399,90
08/12/2003	18,1500	-2,94%	18,3700	18,4800	18,0400	2.608	47.530,10
05/12/2003	18,7000	-2,30%	19,4700	19,4700	18,7000	2.618	49.355,70
04/12/2003	19,1400	5,45%	18,1500	19,8000	18,1500	16.820	323.306,90
03/12/2003	18,1500	0,00%	18,1500	18,2600	17,9300	3.738	67.738,70
02/12/2003	18,1500	1,85%	18,3700	18,3700	17,8200	5.822	105.584,10
01/12/2003	17,8200	-0,61%	18,1500	18,2600	17,7100	3.425	61.502,50
28/11/2003	17,9300	-1,21%	18,1500	18,4800	17,7100	3.611	65.037,70
27/11/2003	18,1500	3,77%	18,0400	18,3700	17,7100	6.982	126.020,50
26/11/2003	17,4900	0,00%	17,9300	17,9300	17,3800	2.892	50.895,00
25/11/2003	17,4900	-4,22%	18,3700	18,5900	17,4900	9.134	165.021,60
24/11/2003	18,2600	-0,60%	18,5900	18,7000	18,2600	3.002	55.437,30
21/11/2003	18,3700	-1,18%	18,5900	18,8100	18,2600	7.282	134.941,60
20/11/2003	18,5900	-2,87%	19,2500	19,3600	18,4800	5.445	102.020,70
19/11/2003	19,1400	-0,57%	19,0300	19,3600	18,5900	6.977	131.299,70
18/11/2003	19,2500	-2,23%	19,4700	19,9100	19,1400	8.560	166.217,30
17/11/2003	19,6900	-4,28%	20,2400	20,2400	19,5800	7.867	156.995,50
14/11/2003	20,5700	-0,53%	20,9000	20,9000	20,3500	6.255	128.592,50
13/11/2003	20,6800	-1,05%	21,3400	21,3400	20,5700	4.750	99.114,30
12/11/2003	20,9000	1,60%	20,5700	21,2300	20,4600	9.827	204.963,10
11/11/2003	20,5700	-1,58%	20,6800	21,2300	20,4600	11.531	239.765,90
10/11/2003	20,9000	-2,56%	21,7800	21,7800	20,7900	12.956	272.528,50
07/11/2003	21,4500	-2,50%	22,2200	22,3300	21,3400	14.052	304.949,90
06/11/2003	22,0000	0,50%	21,8900	22,2200	21,8900	7.005	154.240,30
05/11/2003	21,8900	1,53%	21,5600	22,4400	21,2300	15.785	347.212,00
04/11/2003	21,5600	-2,49%	22,0000	22,1100	21,4500	21.573	469.066,10
03/11/2003	22,1100	-2,90%	22,7700	22,7700	21,7800	45.699	1.012.832,50
31/10/2003	22,7700	-3,27%	23,1000	23,7600	22,3300	57.768	1.312.562,80
30/10/2003	23,5400	0,00%	23,6500	23,8700	22,9900	19.275	452.323,80
29/10/2003	23,5400	-3,60%	24,6400	24,8600	22,8800	33.094	780.456,70
27/10/2003	24,4200	-0,45%	24,9700	24,9700	23,8700	39.635	975.153,70
24/10/2003	24,5300	2,29%	24,0900	24,6400	23,9800	15.277	371.243,30
23/10/2003	23,9800	-2,24%	23,2100	24,0900	23,2100	8.396	200.056,10
22/10/2003	24,5300	-1,33%	24,8600	24,9700	24,0900	30.498	751.799,50
21/10/2003	24,8600	2,73%	24,4200	24,8600	23,9800	24.545	598.132,20
20/10/2003	24,2000	0,46%	24,3100	24,5300	23,8700	17.798	429.691,10
17/10/2003	24,0900	2,34%	23,2100	24,2000	23,2100	12.563	298.815,00
16/10/2003	23,5400	-1,83%	23,8700	24,3100	22,9900	15.778	367.397,40
15/10/2003	23,9800	-0,91%	24,0900	24,4200	23,2100	22.365	532.568,20
14/10/2003	24,2000	2,33%	23,7600	24,4200	23,5400	24.281	572.211,80
13/10/2003	23,6500	-3,59%	24,7500	24,9700	23,3200	28.829	690.407,70
10/10/2003	24,5300	0,00%	24,8600	25,0800	23,9800	37.139	909.073,26
09/10/2003	24,5300	7,21%	22,6600	24,6400	22,6600	83.515	2.008.249,60
08/10/2003	22,8800	0,97%	22,6600	23,1000	22,0000	28.564	646.980,00
07/10/2003	22,6600	-8,85%	24,8600	25,0800	22,4400	98.820	2.290.738,20
06/10/2003	24,8600	11,88%	22,6600	24,8600	22,5500	72.475	1.727.247,60
03/10/2003	22,2200	2,54%	22,0000	22,3300	21,6700	25.287	554.336,50
02/10/2003	21,6700	4,23%	21,2300	21,6700	21,1200	23.310	499.902,40
01/10/2003	20,7900	-2,07%	21,4500	21,4500	20,6800	5.643	118.002,60
30/9/2003	21,2300	-0,52%	21,4500	22,6600	21,1200	66.731	1.457.040,30
29/9/2003	21,3400	2,65%	20,7900	21,5600	20,3500	42.823	901.876,80
26/9/2003	20,7900	0,00%	20,6800	21,5600	20,2400	15.839	329.563,44
25/9/2003	20,7900	-2,58%	21,2300	21,3400	20,4600	14.414	299.363,60
24/9/2003	21,3400	1,04%	21,8900	22,7700	21,1200	54.436	1.184.981,60
23/9/2003	21,1200	1,59%	20,6800	21,7800	20,2400	28.704	608.472,00
22/9/2003	20,7900	-2,07%	21,5600	22,4400	20,3500	47.294	1.000.056,00
19/9/2003	21,2300	8,43%	19,6900	21,5600	19,6900	53.944	1.116.880,30
18/9/2003	19,5800	0,56%	19,5800	20,4600	19,0300	20.813	410.696,70
17/9/2003	19,4700	1,72%	19,1400	20,0200	19,1400	16.268	319.943,10
16/9/2003	19,1400	-1,69%	19,4700	19,8000	18,8100	18.777	359.949,40
15/9/2003	19,4700	-2,75%	20,2400	20,2400	19,2500	10.227	201.356,10
12/9/2003	20,0200	-1,09%	20,6800	20,6800	19,9100	10.590	214.192,30
11/9/2003	20,2400	-3,16%	21,2300	21,2300	19,8000	29.411	600.586,20
10/9/2003	20,9000	1,06%	21,1200	21,8900	19,6900	34.584	717.158,20
09/9/2003	20,6800	2,73%	18,2600	21,2300	18,2600	39.562	803.032,20
08/9/2003	20,1300	1,10%	19,5800	21,5600	19,0300	101.617	2.029.210,30
05/9/2003	19,9100	2,26%	19,8000	20,3500	19,6900	3.185	63.643,00
04/9/2003	19,4700	0,00%	19,4700	20,1300	18,9200	5.693	111.096,40
03/9/2003	19,4700	-0,56%	20,1300	20,3500	19,2500	7.603	150.152,50
02/9/2003	19,5800	-5,82%	21,1200	21,1200	19,4700	5.859	118.447,10
01/9/2003	20,7900	-6,90%	22,5500	22,9900	20,2400	7.212	158.328,10
29/8/2003	22,3300	-2,87%	23,4300	23,4300	22,1100	7.199	162.327,30
28/8/2003	22,9900	-1,88%	23,7600	23,9800	22,6600	10.155	235.341,00
27/8/2003	23,4300	-0,47%	23,7600	24,2000	23,3200	7.919	187.828,00
26/8/2003	23,5400	-1,83%	23,9800	23,9800	23,4300	6.513	154.509,00
25/8/2003	23,9800	-3,96%	25,0800	25,1900	23,8700	8.425	206.611,50
22/8/2003	24,9700	-1,30%	25,3000	25,8500	24,8600	11.620	294.973,60
21/8/2003	25,3000	6,48%	23,7600	25,6300	23,7600	23.521	584.085,30
20/8/2003	23,7600	0,00%	23,8700	24,4200	23,6500	7.463	179.235,20
19/8/2003	23,7600	0,47%	23,7600	24,8600	23,5400	13.600	329.236,10
18/8/2003	23,6500	0,94%	23,7600	23,8700	23,5400	6.799	161.280,20
14/8/2003	23,4300	1,43%	23,2100	23,5400	22,9900	7.058	164.248,40
13/8/2003	23,1000	-1,41%	23,4300	23,8700	23,1000	5.041	117.839,60
12/8/2003	23,4300	-1,84%	23,5400	23,9800	23,3200	5.265	114.242,40
11/8/2003	23,8700	0,46%	23,7600	24,2000	23,5400	5.736	137.261,40
08/8/2003	23,7600	0,00%	23,7600	24,3100	23,6500	4.165	99.765,50
07/8/2003	23,7600	-2,26%	24,0900	24,6400	23,6500	7.960	191.912,70
06/8/2003	24,3100	-1,34%	24,5300	24,7500	24,0900	10.859	261.350,40
05/8/2003	24,6400	1,82%	24,2000	24,8600	23,7600	16.867	411.961,60
04/8/2003	24,2000	3,77%	23,6500	24,3100	23,3200	12.165	291.920,00
01/8/2003	23,3200	1,92%	23,1000	23,5400	22,7700	15.895	368.623,90
31/7/2003	22,8800	-3,70%	23,5400	23,9800	22,6600	10.802	250.741,40
30/7/2003	23,7600	1,41%	23,7600	24,2000	23,5400	9.010	214.989,00
29/7/2003	23,4300	7,04%	22,1100	24,0900	21,7800	22.215	514.156,00
28/7/2003	21,8900	-6,57%	23,8700	23,9800	21,7800	9.865	224.067,50
25/7/2003	23,4300	-3,62%	24,4200	24,5300	23,2100	9.138	218.180,20
24/7/2003	24,3100	-2,21%	24,9700	25,1900	24,2000	14.872	364.223,50
23/7/2003	24,8600	-1,74%	25,4100	25,9600	24,7500	19.964	507.146,50
22/7/2003	25,3000	-2,54%	26,1800	26,4000	25,0800	23.805	608.262,90
21/7/2003	25,9600	2,16%	25,6300	26,7300	25,3000	39.540	1.032.900,70
18/7/2003	25,4100	0,00%	25,5200	26,1800	25,3000	29.314	750.941,50
17/7/2003	25,4100	0,00%	25,4100	26,8400	25,1900	67.142	1.749.247,60
16/7/2003	25,4100	-5,71%	27,3900	27,3900	24,6400	87.270	2.211.367,50
15/7/2003	26,9500	-7,89%	29,1500	29,1500	26,2900	16.561	449.893,80
14/7/2003	29,2600	-8,59%	32,7800	33,0000	28,6000	23.099	695.265,20
11/7/2003	32,0100	0,00%	33,2200	33,6600	31,2400	14.132	457.390,40
10/7/2003	32,0100	17,81%	30,3600	32,0100	30,0300	23.797	746.462,90
09/7/2003	27,1700	3,78%	26,5100	27,3900	26,1800	14.131	382.208,80
08/7/2003	26,1800	0,00%	26,1800	26,5100	25,9600	6.285	164.667,80
07/7/2003	26,1800	0,00%	26,6200	26,6200	25,7400	4.355	113.930,20
04/7/2003	26,1800	1,28%	26,1800	26,1800	25,4100	1.198	30.680,80
03/7/2003	25,8500	-1,26%	26,1800	26,1800	25,6300	2.577	66.996,40
02/7/2003	26,1800	1,28%	25,8500	26,5100	25,0800	3.502	91.491,20
01/7/2003	25,8500	3,07%	24,8600	25,8500	24,7500	1.227	31.191,40
30/6/2003	25,0800	-2,98%	25,7400	25,8500	25,0800	1.092	28.000,00
27/6/2003	25,8500	0,00%	25,8500	25,9600	25,7400	2.025	52.396,00
26/6/2003	25,8500	0,00%	25,7400	25,9600	25,3000	3.215	82.912,00
25/6/2003	25,8500	4,44%	24,7500	25,8500	24,7500	8.372	213.679,20
24/6/2003	24,7500	0,00%	24,7500	24,9700	24,3100	4.021	99.123,80
23/6/2003	24,7500	-0,44%	24,4200	24,9700	24,4200	1.397	34.773,00
20/6/2003	24,8600	-0,44%	24,8600	24,8600	24,2000	1.383	33.861,00
19/6/2003	24,9700	-1,30%	25,5200	25,6300	24,4200	11.547	289.141,40
18/6/2003	25,3000	0,00%	24,3100	25,3000	23,9800	6.539	163.451,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΦΑΙΣ	3,3950	3,82 %	0,1250	130.721
ΠΡΔ	0,5900	3,51 %	0,0200	45.875
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.125
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	39.630
CREDIA	1,4520	2,11 %	0,0300	382.912
ΙΝΤΕΤ	1,4600	2,10 %	0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4000	-5,07 %	-0,2350	187.657
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.217
ΕΛΣΤΡ	2,4000	-2,44 %	-0,0600	2.750
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	67.851
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΦΡΙΓΟ	0,5220	-1,88 %	-0,0100	33.458

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	12.308.694
ΑΛΦΑ	3,4860	0,03 %	0,0010	10.961.122
ΕΤΕ	11,9300	-0,25 %	-0,0300	9.977.800
ΠΕΙΡ	6,8320	0,06 %	0,0040	8.805.372
AKTR	7,6900	-1,16 %	-0,0900	6.738.517
MTLN	50,9500	-1,16 %	-0,6000	6.710.007
ΓΕΚΤΕΡΝΑ	22,4400	1,72 %	0,3800	5.340.340
BOCHGR	7,4800	0,27 %	0,0200	5.092.644
ΟΠΑΠ	18,9700	0,37 %	0,0700	4.732.515
ΜΠΕΛΑ	32,1400	0,63 %	0,2000	2.992.711

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	482,5χιλ.
ΕΥΡΩΒ	3,1930	1,75 %	3.853.453	12,31εκ.
ΑΛΦΑ	3,4860	0,03 %	3.147.070	10,96εκ.
ΠΕΙΡ	6,8320	0,06 %	1.287.814	8,81εκ.
AKTR	7,6900	-1,16 %	871.019	6,74εκ.
ΕΤΕ	11,9300	-0,25 %	834.134	9,98εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
BOCHGR	7,4800	0,27 %	678.390	5,09εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	470.815	574,4χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	0,61 %
ΤΖΚΑ	1,3800	-0,72 %	15.262	0,50 %
AKTR	7,6900	-1,16 %	871.019	0,43 %
ΚΕΚΡ	2,2400	1,82 %	81.862	0,41 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	0,37 %
ΕΧΑΕ	6,9400	-0,14 %	202.754	0,34 %
ΚΥΡΙΟ	2,3000	1,32 %	24.239	0,32 %
EIS	1,2900	-0,15 %	46.559	0,30 %
ΦΑΙΣ	3,3950	3,82 %	130.721	0,29 %
ΔΟΜΙΚ	2,2400	-2,61 %	41.217	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5900	3,51 %	45.875	8,77 %
ΚΕΚΡ	2,2400	1,82 %	81.862	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	1.707	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	130.721	6,57 %
ΠΡΟΦ	7,1200	1,14 %	21.232	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%