Συνεχης ενημερωση

ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)

4,5000 €

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
23/3/2004	1,3900	1,46%	1,3500	1,4000	1,3400	85.884	117.360,00
22/3/2004	1,3700	-6,80%	1,4500	1,4500	1,3700	85.179	118.056,36
19/3/2004	1,4700	-5,16%	1,5500	1,5500	1,4600	51.635	76.666,20
18/3/2004	1,5500	-2,52%	1,5500	1,5500	1,5300	28.510	44.017,72
17/3/2004	1,5900	-1,85%	1,6400	1,6400	1,5500	66.146	104.509,16
16/3/2004	1,6200	0,00%	1,5800	1,6400	1,5500	47.477	75.655,02
15/3/2004	1,6200	1,25%	1,6200	1,6200	1,5300	45.204	71.046,50
12/3/2004	1,6000	0,00%	1,5500	1,6400	1,5100	43.705	69.443,10
11/3/2004	1,6000	-5,88%	1,6300	1,6500	1,5800	75.405	120.707,05
10/3/2004	1,7000	-0,58%	1,6600	1,7000	1,6500	13.713	22.918,90
09/3/2004	1,7100	-1,72%	1,7500	1,7700	1,6300	56.741	97.376,80
08/3/2004	1,7400	1,75%	1,8000	1,8000	1,7000	79.267	136.754,82
05/3/2004	1,7100	1,18%	1,7300	1,8900	1,7000	126.657	219.410,50
04/3/2004	1,6900	3,68%	1,6300	1,7000	1,6300	29.380	48.908,50
03/3/2004	1,6300	-2,40%	1,7300	1,7300	1,6300	20.506	33.869,10
02/3/2004	1,6700	-1,18%	1,7400	1,7400	1,6700	8.095	13.672,77
01/3/2004	1,6900	-0,59%	1,7100	1,7500	1,6800	18.769	32.265,68
27/2/2004	1,7000	4,29%	1,6500	1,7000	1,6400	36.762	61.336,43
26/2/2004	1,6300	-1,21%	1,7100	1,7100	1,6200	57.247	93.343,60
25/2/2004	1,6500	-1,79%	1,6700	1,6800	1,6300	27.535	45.378,10
24/2/2004	1,6800	-4,55%	1,7200	1,7500	1,6500	51.885	87.988,74
20/2/2004	1,7600	-3,30%	1,8200	1,8200	1,7300	89.778	157.328,30
19/2/2004	1,8200	-5,70%	1,8800	1,8900	1,7900	139.859	255.811,36
18/2/2004	1,9300	-0,52%	1,9400	1,9600	1,8700	67.520	127.933,34
17/2/2004	1,9400	1,04%	1,9400	1,9400	1,8800	29.150	55.564,57
16/2/2004	1,9200	0,00%	1,9300	1,9600	1,9000	18.418	35.393,62
13/2/2004	1,9200	-0,52%	1,9600	1,9700	1,9000	11.538	22.045,20
12/2/2004	1,9300	0,52%	1,9400	1,9700	1,9200	37.385	72.187,40
11/2/2004	1,9200	2,67%	1,8900	1,9300	1,8500	71.746	135.128,90
10/2/2004	1,8700	-1,58%	1,8800	1,9200	1,8300	110.554	,00
09/2/2004	1,9000	-3,55%	1,9700	1,9800	1,8900	43.152	82.999,50
06/2/2004	1,9700	1,55%	1,9600	1,9800	1,9000	116.659	224.943,33
05/2/2004	1,9400	0,52%	1,9600	1,9700	1,9200	81.633	158.531,92
04/2/2004	1,9300	0,52%	1,9300	1,9600	1,8900	95.200	182.216,60
03/2/2004	1,9200	-2,54%	1,9400	1,9700	1,9000	89.868	172.660,10
02/2/2004	1,9700	-1,01%	2,0300	2,0700	1,9300	90.373	179.407,84
30/1/2004	1,9900	2,58%	1,9600	2,0000	1,9600	113.594	225.127,20
29/1/2004	1,9400	-1,02%	1,9600	1,9600	1,8900	67.343	129.652,00
28/1/2004	1,9600	-1,51%	1,9800	1,9800	1,9000	116.219	225.238,09
27/1/2004	1,9900	1,02%	1,9900	2,0300	1,9800	102.406	204.896,20
26/1/2004	1,9700	3,68%	1,9300	2,0500	1,9000	445.923	884.060,60
23/1/2004	1,9000	0,00%	1,9200	1,9600	1,8900	133.796	256.421,58
22/1/2004	1,9000	-1,04%	1,9200	1,9600	1,8900	83.984	159.463,70
21/1/2004	1,9200	0,00%	1,9300	1,9600	1,8800	55.301	106.052,70
20/1/2004	1,9200	-1,03%	1,9000	1,9700	1,8600	90.967	172.020,30
19/1/2004	1,9400	-2,02%	1,9700	2,0200	1,8900	148.745	291.790,00
16/1/2004	1,9800	3,13%	1,9600	1,9900	1,9300	225.414	440.764,09
15/1/2004	1,9200	4,35%	1,8300	1,9900	1,8300	512.529	985.391,80
14/1/2004	1,8400	0,00%	1,8500	1,8600	1,8000	121.898	222.259,08
13/1/2004	1,8400	7,60%	1,7100	1,9200	1,7100	271.956	486.407,70
12/1/2004	1,7100	0,00%	1,7000	1,7100	1,6600	48.315	81.998,41
09/1/2004	1,7100	-3,39%	1,7400	1,7400	1,7000	65.321	112.237,76
08/1/2004	1,7700	0,00%	1,7700	1,7900	1,7400	82.435	145.364,06
07/1/2004	1,7700	1,72%	1,7400	1,7700	1,7100	80.587	141.237,25
05/1/2004	1,7400	0,00%	1,7500	1,7700	1,7100	93.277	161.784,80
02/1/2004	1,7400	2,35%	1,6600	1,7500	1,6600	185.168	316.232,86
31/12/2003	1,7000	3,66%	1,6600	1,7000	1,6200	62.453	103.816,94
30/12/2003	1,6400	4,46%	1,5500	1,6600	1,5500	104.063	165.519,14
29/12/2003	1,5700	1,29%	1,5500	1,5700	1,5400	24.627	38.328,72
24/12/2003	1,5500	1,31%	1,4900	1,5600	1,4700	40.870	61.963,90
23/12/2003	1,5300	0,66%	1,5200	1,5300	1,4700	27.253	,00
22/12/2003	1,5200	4,83%	1,4600	1,5400	1,4400	14.896	22.101,70
19/12/2003	1,4500	1,40%	1,4300	1,4500	1,4300	17.074	,00
18/12/2003	1,4300	0,00%	1,4300	1,4300	1,3900	7.620	10.799,54
17/12/2003	1,4300	0,00%	1,4400	1,4400	1,3800	45.945	64.085,20
16/12/2003	1,4300	-2,05%	1,4400	1,4400	1,4100	22.371	31.948,20
15/12/2003	1,4600	-1,35%	1,5200	1,5200	1,4000	21.474	31.504,40
12/12/2003	1,4800	-0,67%	1,5100	1,5200	1,4600	19.266	28.559,60
11/12/2003	1,4900	0,00%	1,4800	1,4900	1,4600	19.844	29.446,70
10/12/2003	1,4900	-1,97%	1,5100	1,5200	1,4800	14.449	21.710,59
09/12/2003	1,5200	0,00%	1,5000	1,5200	1,4800	22.378	33.597,86
08/12/2003	1,5200	-1,94%	1,5000	1,5300	1,4800	12.611	18.981,20
05/12/2003	1,5500	-1,90%	1,5700	1,5800	1,5000	21.372	32.929,60
04/12/2003	1,5800	1,28%	1,5500	1,5900	1,5500	30.502	47.777,70
03/12/2003	1,5600	0,65%	1,5500	1,5600	1,5400	28.118	43.781,38
02/12/2003	1,5500	1,97%	1,5300	1,6000	1,5300	206.788	321.394,14
01/12/2003	1,5200	1,33%	1,5000	1,5200	1,4700	41.557	62.473,80
28/11/2003	1,5000	0,00%	1,4900	1,5000	1,4600	24.374	36.254,20
27/11/2003	1,5000	2,74%	1,4700	1,5000	1,4600	25.645	37.898,40
26/11/2003	1,4600	-1,35%	1,4600	1,4800	1,4300	67.678	98.457,42
25/11/2003	1,4800	1,37%	1,4700	1,5000	1,4400	41.847	61.013,80
24/11/2003	1,4600	0,00%	1,4700	1,4700	1,4400	17.205	24.978,89
21/11/2003	1,4600	3,55%	1,4100	1,4600	1,4000	44.548	63.676,10
20/11/2003	1,4100	-1,40%	1,4600	1,4600	1,4000	49.018	69.308,30
19/11/2003	1,4300	-0,69%	1,4100	1,4600	1,3900	39.326	55.523,90
18/11/2003	1,4400	-1,37%	1,4700	1,4800	1,4100	31.194	44.997,40
17/11/2003	1,4600	-3,95%	1,5100	1,5100	1,4500	39.363	57.634,12
14/11/2003	1,5200	-1,30%	1,5000	1,5400	1,5000	23.590	35.819,38
13/11/2003	1,5400	-0,65%	1,5500	1,5500	1,5100	14.847	22.658,60
12/11/2003	1,5500	0,00%	1,5500	1,5600	1,5100	26.369	40.283,70
11/11/2003	1,5500	-1,90%	1,5300	1,5800	1,5300	39.813	61.909,00
10/11/2003	1,5800	1,94%	1,5400	1,5800	1,5300	50.935	79.145,02
07/11/2003	1,5500	1,97%	1,5100	1,5500	1,5100	35.745	54.606,30
06/11/2003	1,5200	0,00%	1,5100	1,5300	1,4900	70.421	106.313,20
05/11/2003	1,5200	-0,65%	1,5000	1,5200	1,4800	25.439	38.189,59
04/11/2003	1,5300	-1,29%	1,5500	1,5500	1,5100	48.299	73.731,49
03/11/2003	1,5500	3,33%	1,5100	1,5500	1,4600	123.906	188.049,72
31/10/2003	1,5000	0,00%	1,4800	1,5000	1,4700	9.076	13.519,90
30/10/2003	1,5000	-0,66%	1,5000	1,5000	1,4600	21.769	32.327,84
29/10/2003	1,5100	0,00%	1,5000	1,5100	1,4700	13.974	20.898,04
27/10/2003	1,5100	0,67%	1,4600	1,5200	1,4600	13.385	20.047,00
24/10/2003	1,5000	2,04%	1,4700	1,5000	1,4600	11.947	17.673,90
23/10/2003	1,4700	-3,92%	1,5000	1,5000	1,4600	29.417	43.167,08
22/10/2003	1,5300	0,00%	1,5400	1,5500	1,4800	15.722	23.701,15
21/10/2003	1,5300	4,08%	1,4800	1,5300	1,4600	20.269	30.371,70
20/10/2003	1,4700	0,68%	1,4600	1,4800	1,4600	7.993	11.778,40
17/10/2003	1,4600	0,00%	1,4600	1,4700	1,4600	24.415	35.866,80
16/10/2003	1,4600	-3,31%	1,5100	1,5100	1,4600	12.574	18.605,00
15/10/2003	1,5100	0,67%	1,5300	1,5300	1,4700	19.276	28.904,20
14/10/2003	1,5000	-1,32%	1,5500	1,5500	1,5000	16.974	25.660,30
13/10/2003	1,5200	-0,65%	1,5300	1,5700	1,5000	118.748	181.502,30
10/10/2003	1,5300	6,25%	1,4700	1,5300	1,4400	47.083	69.624,00
09/10/2003	1,4400	-0,69%	1,4500	1,4700	1,4300	53.403	77.272,26
08/10/2003	1,4500	0,69%	1,4600	1,5000	1,4300	45.172	66.120,10
07/10/2003	1,4400	-4,00%	1,5200	1,5200	1,4300	88.627	130.026,10
06/10/2003	1,5000	2,74%	1,4700	1,5300	1,4700	64.268	96.422,20
03/10/2003	1,4600	5,04%	1,4100	1,4700	1,4000	120.512	173.117,99
02/10/2003	1,3900	2,96%	1,3700	1,4000	1,3500	100.795	138.976,30
01/10/2003	1,3500	-2,88%	1,3800	1,3800	1,3200	55.166	74.052,90
30/9/2003	1,3900	-2,80%	1,4300	1,4300	1,3400	343.284	479.481,70
29/9/2003	1,4300	0,00%	1,4000	1,4500	1,4000	24.256	34.506,70
26/9/2003	1,4300	-0,69%	1,4000	1,4500	1,3800	30.720	43.348,50
25/9/2003	1,4400	-2,04%	1,4200	1,4400	1,3800	21.857	30.861,02
24/9/2003	1,4700	2,08%	1,4500	1,4700	1,4400	38.331	55.965,90
23/9/2003	1,4400	2,13%	1,3800	1,4500	1,3800	22.532	31.846,56
22/9/2003	1,4100	-4,73%	1,4300	1,4500	1,3800	50.090	70.120,40
19/9/2003	1,4800	3,50%	1,4400	1,4800	1,3800	55.906	79.031,20
18/9/2003	1,4300	-2,05%	1,4600	1,4600	1,4200	56.410	80.572,50
17/9/2003	1,4600	0,00%	1,4900	1,5000	1,4500	43.014	63.229,00
16/9/2003	1,4600	-4,58%	1,5100	1,5100	1,4200	48.671	70.978,10
15/9/2003	1,5300	-6,13%	1,6300	1,6300	1,5000	133.263	205.551,20
12/9/2003	1,6300	-5,23%	1,7200	1,7200	1,6200	115.972	192.501,90
11/9/2003	1,7200	0,00%	1,7100	1,7400	1,6700	47.317	80.551,90
10/9/2003	1,7200	5,52%	1,6200	1,8100	1,4700	117.677	183.192,90
09/9/2003	1,6300	-2,98%	1,6600	1,7100	1,6200	39.655	65.322,40
08/9/2003	1,6800	-1,18%	1,7100	1,7100	1,6200	26.381	43.627,97
05/9/2003	1,7000	-1,16%	1,7400	1,7400	1,6800	33.589	57.276,40
04/9/2003	1,7200	-0,58%	1,7400	1,7400	1,6800	46.852	80.105,32
03/9/2003	1,7300	1,17%	1,7100	1,7900	1,6900	68.424	118.514,73
02/9/2003	1,7100	-3,93%	1,8200	1,8300	1,6700	53.001	91.296,64
01/9/2003	1,7800	-5,82%	1,8900	1,9000	1,7700	66.471	121.117,86
29/8/2003	1,8900	-0,53%	1,9300	1,9600	1,8000	74.304	138.308,19
28/8/2003	1,9000	-2,06%	1,9400	1,9700	1,9000	29.969	58.311,04
27/8/2003	1,9400	-1,52%	1,9600	1,9600	1,9000	52.436	101.090,16
26/8/2003	1,9700	-1,50%	1,9900	1,9900	1,8800	59.140	114.385,96
25/8/2003	2,0000	-0,99%	2,0200	2,0300	1,9800	49.500	99.191,36
22/8/2003	2,0200	0,00%	2,0300	2,0500	1,9800	60.348	121.653,74
21/8/2003	2,0200	2,02%	2,0200	2,0700	1,9700	156.844	317.415,80
20/8/2003	1,9800	-0,50%	1,9900	2,0500	1,9700	49.868	100.057,80
19/8/2003	1,9900	-2,93%	2,0900	2,1200	1,9700	123.065	254.157,96
18/8/2003	2,0500	7,89%	1,9400	2,0700	1,9200	367.540	731.574,94
14/8/2003	1,9000	1,06%	1,9300	1,9300	1,8400	34.436	64.826,80
13/8/2003	1,8800	0,53%	1,8900	1,9000	1,8500	47.033	88.183,70
12/8/2003	1,8700	-2,60%	1,9000	1,9000	1,8400	14.165	26.457,13
11/8/2003	1,9200	0,00%	1,9300	1,9400	1,8700	16.368	31.210,40
08/8/2003	1,9200	0,00%	1,9000	1,9400	1,8800	73.241	140.403,55
07/8/2003	1,9200	-2,04%	1,9700	1,9700	1,8900	31.354	60.381,12
06/8/2003	1,9600	-1,51%	1,9900	1,9900	1,9200	22.198	42.714,76
05/8/2003	1,9900	0,51%	1,9800	2,0200	1,9400	56.036	111.366,52
04/8/2003	1,9800	4,21%	1,9000	1,9800	1,9000	90.851	176.858,04
01/8/2003	1,9000	2,70%	1,8200	1,9000	1,8200	62.051	116.307,35
31/7/2003	1,8500	1,09%	1,8400	1,8800	1,8200	39.812	73.676,85
30/7/2003	1,8300	0,00%	1,7900	1,8500	1,7900	44.367	81.455,24
29/7/2003	1,8300	1,10%	1,8300	1,8300	1,7900	22.210	40.137,21
28/7/2003	1,8100	-1,63%	1,8500	1,8800	1,7900	13.338	24.438,84
25/7/2003	1,8400	-1,60%	1,8100	1,8600	1,7900	20.789	37.709,10
24/7/2003	1,8700	0,00%	1,8500	1,8700	1,8300	30.056	55.388,00
23/7/2003	1,8700	0,00%	1,9000	1,9000	1,8400	46.873	87.757,43
22/7/2003	1,8700	-0,53%	1,8300	1,8900	1,8200	70.790	130.380,18
21/7/2003	1,8800	-1,05%	1,9200	1,9400	1,8500	30.494	57.078,91
18/7/2003	1,9000	0,53%	1,8700	1,9600	1,8700	100.703	191.018,16
17/7/2003	1,8900	0,00%	1,8700	1,8900	1,8300	22.728	41.984,60
16/7/2003	1,8900	-0,53%	1,8900	1,9000	1,8300	51.999	96.739,09
15/7/2003	1,9000	0,53%	1,9000	1,9000	1,8300	40.813	76.344,63
14/7/2003	1,8900	3,85%	1,8700	1,8900	1,8200	37.544	69.825,10
11/7/2003	1,8200	-3,70%	1,8700	1,8700	1,8000	17.865	32.766,00
10/7/2003	1,8900	0,00%	1,8800	1,9000	1,8500	20.427	38.512,20
09/7/2003	1,8900	-2,07%	1,9000	1,9300	1,8300	71.586	134.575,90
08/7/2003	1,9300	-2,03%	1,9700	2,0000	1,8900	120.671	236.059,62
07/7/2003	1,9700	8,24%	1,8300	2,0000	1,8300	261.935	499.332,99
04/7/2003	1,8200	3,41%	1,7700	1,8300	1,7400	151.711	271.858,02
03/7/2003	1,7600	4,14%	1,7000	1,8000	1,7000	61.537	107.503,10
02/7/2003	1,6900	5,62%	1,6300	1,7000	1,5900	102.134	168.763,70
01/7/2003	1,6000	0,63%	1,5500	1,6000	1,5500	41.185	65.196,20
30/6/2003	1,5900	-1,85%	1,6100	1,6800	1,5700	32.074	52.534,00
27/6/2003	1,6200	1,89%	1,6500	1,6500	1,5600	50.863	80.755,20
26/6/2003	1,5900	-1,85%	1,5900	1,6100	1,5700	15.603	24.715,40
25/6/2003	1,6200	1,25%	1,6000	1,6300	1,5800	20.616	33.078,60
24/6/2003	1,6000	-3,03%	1,6500	1,6500	1,5600	29.318	46.577,40
23/6/2003	1,6500	-2,37%	1,6500	1,6700	1,6200	29.410	48.006,84
20/6/2003	1,6900	-1,17%	1,7000	1,7100	1,6000	16.110	26.773,10
19/6/2003	1,7100	-2,84%	1,7600	1,7700	1,5900	43.984	74.720,78
18/6/2003	1,7600	4,14%	1,6800	1,8400	1,6800	90.596	159.503,20
17/6/2003	1,6900	4,32%	1,6300	1,7000	1,6300	50.906	84.670,74
13/6/2003	1,6200	0,00%	1,5600	1,6300	1,5600	49.586	78.806,50
12/6/2003	1,6200	1,89%	1,5900	1,6500	1,5900	23.468	37.978,40
11/6/2003	1,5900	0,00%	1,6200	1,6200	1,5600	34.995	55.949,76
10/6/2003	1,5900	1,27%	1,5600	1,6200	1,5500	63.509	100.399,32
09/6/2003	1,5700	-5,42%	1,6800	1,6800	1,5500	76.948	124.588,00
06/6/2003	1,6600	7,79%	1,5400	1,6700	1,5400	120.919	188.523,00
05/6/2003	1,5400	-0,65%	1,5600	1,5900	1,4900	117.088	179.820,79
04/6/2003	1,5500	6,16%	1,4600	1,5800	1,4600	96.223	146.489,52
03/6/2003	1,4600	5,80%	1,3800	1,4600	1,3800	81.951	117.406,02
02/6/2003	1,3800	6,15%	1,3000	1,3900	1,3000	44.743	60.360,48
30/5/2003	1,3000	0,00%	1,3000	1,3000	1,2800	8.953	11.477,74
29/5/2003	1,3000	-1,52%	1,3700	1,3700	1,3000	28.913	38.435,31
28/5/2003	1,3200	3,13%	1,3000	1,3400	1,2700	111.012	144.768,56
27/5/2003	1,2800	-8,57%	1,3700	1,3700	1,2800	81.645	106.178,80
26/5/2003	1,4000	-2,78%	1,4500	1,4500	1,3400	42.502	58.808,94
23/5/2003	1,4400	-1,37%	1,4500	1,4500	1,3900	28.971	41.134,90
22/5/2003	1,4600	-3,95%	1,5200	1,5200	1,4600	25.266	37.250,70
21/5/2003	1,5200	-3,80%	1,5800	1,5800	1,4800	27.205	41.466,50
20/5/2003	1,5800	-2,47%	1,5900	1,5900	1,5400	11.222	17.530,30
19/5/2003	1,6200	0,00%	1,6200	1,6200	1,5900	8.687	,00
16/5/2003	1,6200	1,25%	1,6100	1,6300	1,5900	15.329	24.603,80
15/5/2003	1,6000	-1,84%	1,6100	1,6300	1,5900	27.582	44.210,50
14/5/2003	1,6300	-1,21%	1,6700	1,6700	1,6200	12.136	19.756,00
13/5/2003	1,6500	0,61%	1,6600	1,6600	1,5900	42.445	69.386,00
12/5/2003	1,6400	-1,20%	1,6200	1,6800	1,6000	12.498	20.446,10
09/5/2003	1,6600	-1,19%	1,5900	1,6700	1,5900	51.863	84.875,55
08/5/2003	1,6800	-3,45%	1,7100	1,7200	1,6300	32.167	53.721,48
07/5/2003	1,7400	1,16%	1,6800	1,7500	1,6800	33.722	57.708,50
06/5/2003	1,7200	-0,58%	1,7100	1,7700	1,6900	51.382	87.965,40
05/5/2003	1,7300	6,79%	1,6500	1,7800	1,6500	49.444	85.291,38
02/5/2003	1,6200	5,19%	1,5500	1,6200	1,5000	26.145	41.261,47
30/4/2003	1,5400	6,94%	1,4000	1,5400	1,4000	33.445	48.548,40
29/4/2003	1,4400	-1,37%	1,4300	1,4900	1,3900	25.723	36.302,80
24/4/2003	1,4600	2,10%	1,4000	1,4600	1,3800	11.274	15.997,72
23/4/2003	1,4300	3,62%	1,4300	1,4500	1,3700	27.838	39.056,72
22/4/2003	1,3800	0,00%	1,3700	1,4000	1,3400	27.456	37.642,00
17/4/2003	1,3800	0,00%	1,3300	1,3800	1,3300	33.134	45.009,38
16/4/2003	1,3800	-1,43%	1,3900	1,4100	1,3400	26.387	36.395,64
15/4/2003	1,4000	-1,41%	1,4100	1,5000	1,4000	39.593	56.818,76
14/4/2003	1,4200	2,16%	1,3900	1,4300	1,3800	35.480	50.034,50
11/4/2003	1,3900	2,96%	1,3300	1,4000	1,3300	29.388	40.214,48
10/4/2003	1,3500	0,75%	1,3300	1,3500	1,3100	22.550	30.045,94
09/4/2003	1,3400	2,29%	1,3000	1,3400	1,2700	9.047	11.850,80
08/4/2003	1,3100	0,00%	1,2900	1,3100	1,2500	13.082	16.783,00
07/4/2003	1,3100	0,77%	1,2300	1,3700	1,2300	52.941	70.230,56
04/4/2003	1,3000	4,00%	1,2100	1,3000	1,2100	23.817	,00
03/4/2003	1,2500	5,93%	1,2100	1,2500	1,1700	27.441	,00
02/4/2003	1,1800	7,27%	1,1100	1,1800	1,1100	82.764	93.944,30
01/4/2003	1,1000	0,92%	1,0900	1,1100	1,0800	13.823	15.049,30
31/3/2003	1,0900	-7,63%	1,1400	1,1400	1,0900	42.793	47.616,13
28/3/2003	1,1800	-0,84%	1,1500	1,1900	1,1100	15.195	17.515,40
27/3/2003	1,1900	0,00%	1,1600	1,1900	1,1400	11.464	13.387,02
26/3/2003	1,1900	1,71%	1,1600	1,2100	1,1600	9.078	10.729,50
24/3/2003	1,1700	-2,50%	1,1600	1,1800	1,1400	16.707	19.303,20
21/3/2003	1,2000	3,45%	1,1700	1,2200	1,1700	23.705	26.602,30
20/3/2003	1,1600	0,87%	1,1500	1,1700	1,1300	4.629	5.319,96
19/3/2003	1,1500	2,68%	1,1000	1,1600	1,1000	9.646	10.929,50
18/3/2003	1,1200	3,70%	1,1000	1,1600	1,1000	62.353	70.799,00
17/3/2003	1,0800	-2,70%	1,0500	1,0900	1,0300	40.522	43.186,30
14/3/2003	1,1100	-3,48%	1,1400	1,1800	1,0900	58.263	66.109,60
13/3/2003	1,1500	8,49%	1,0600	1,1700	1,0600	52.237	57.435,10
12/3/2003	1,0600	-8,62%	1,1400	1,1400	1,0300	80.745	87.053,94
11/3/2003	1,1600	-5,69%	1,1600	1,2000	1,1400	40.799	47.330,52
07/3/2003	1,2300	-3,15%	1,2500	1,2500	1,1800	97.418	118.277,06
06/3/2003	1,2700	0,00%	1,2500	1,2700	1,2500	16.377	20.102,90
05/3/2003	1,2700	-0,78%	1,2500	1,2800	1,2400	17.911	22.419,48
04/3/2003	1,2800	-2,29%	1,2800	1,2900	1,2500	11.711	14.786,80
03/3/2003	1,3100	3,15%	1,2400	1,3300	1,2200	42.027	53.807,18
28/2/2003	1,2700	1,60%	1,2100	1,2700	1,2100	10.727	13.496,60
27/2/2003	1,2500	0,00%	1,2500	1,2600	1,2500	5.059	6.330,00
26/2/2003	1,2500	0,00%	1,2300	1,2500	1,2200	10.220	12.703,64
25/2/2003	1,2500	-2,34%	1,2700	1,2700	1,2200	28.156	35.015,44
24/2/2003	1,2800	-3,76%	1,2900	1,3300	1,2600	24.464	31.249,00
21/2/2003	1,3300	2,31%	1,2800	1,3400	1,2700	28.922	37.985,40
20/2/2003	1,3000	0,78%	1,2800	1,3000	1,2700	16.471	21.051,60
19/2/2003	1,2900	-0,77%	1,3200	1,3200	1,2500	55.449	70.006,10
18/2/2003	1,3000	1,56%	1,2700	1,3000	1,2400	23.097	29.446,28
17/2/2003	1,2800	0,79%	1,2900	1,2900	1,2500	12.151	15.379,76
14/2/2003	1,2700	0,00%	1,2800	1,2900	1,2400	122.262	154.495,30
13/2/2003	1,2700	-1,55%	1,2800	1,2800	1,2500	29.038	36.520,46
12/2/2003	1,2900	-0,77%	1,2800	1,3000	1,2500	17.920	22.874,20
11/2/2003	1,3000	1,56%	1,3000	1,3100	1,2800	97.177	125.227,14
10/2/2003	1,2800	0,79%	1,2800	1,3000	1,2500	59.538	75.135,00
07/2/2003	1,2700	1,60%	1,2500	1,2800	1,2200	64.906	80.564,86
06/2/2003	1,2500	-3,85%	1,2800	1,3200	1,2500	146.588	189.679,76
05/2/2003	1,3000	-1,52%	1,3100	1,3100	1,2500	302.377	385.354,90
04/2/2003	1,3200	-1,49%	1,3300	1,3700	1,3000	176.000	231.244,14
03/2/2003	1,3400	-2,90%	1,3800	1,3800	1,3200	9.128	12.555,20
31/1/2003	1,3800	0,73%	1,3600	1,3800	1,3200	22.947	30.896,50
30/1/2003	1,3700	-0,72%	1,4000	1,4000	1,3500	19.537	26.863,68
29/1/2003	1,3800	-0,72%	1,3700	1,3800	1,3300	22.801	30.940,26
28/1/2003	1,3900	-1,42%	1,4300	1,4300	1,3500	19.014	26.045,64
27/1/2003	1,4100	-1,40%	1,4100	1,4100	1,3400	16.181	22.214,38
24/1/2003	1,4300	0,70%	1,4000	1,4500	1,4000	18.487	26.349,00
23/1/2003	1,4200	3,65%	1,3700	1,4200	1,3700	22.638	31.488,66
22/1/2003	1,3700	-1,44%	1,3900	1,3900	1,3400	16.748	22.905,36
21/1/2003	1,3900	1,46%	1,4000	1,4000	1,3700	11.781	16.236,04
20/1/2003	1,3700	-3,52%	1,4100	1,4100	1,3300	47.648	64.869,01
17/1/2003	1,4200	-2,07%	1,4500	1,4600	1,3800	24.462	34.726,50
16/1/2003	1,4500	6,62%	1,3400	1,4600	1,3400	76.900	109.258,10
15/1/2003	1,3600	-2,16%	1,4300	1,4300	1,3300	61.577	83.874,98
14/1/2003	1,3900	-2,11%	1,4700	1,4700	1,3800	74.918	105.053,74
13/1/2003	1,4200	-3,40%	1,4700	1,4700	1,4000	32.184	45.819,40
10/1/2003	1,4700	-4,55%	1,5600	1,5600	1,4300	60.499	89.577,34
09/1/2003	1,5400	-4,94%	1,6500	1,6500	1,4900	61.499	93.245,60
08/1/2003	1,6200	0,00%	1,6500	1,6500	1,5500	34.674	55.557,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%