Συνεχης ενημερωση

M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)

0,5700 €

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
25/5/2004	1,5200	-0,65%	1,5200	1,5400	1,4700	6.795	10.198,30
24/5/2004	1,5300	1,32%	1,5100	1,5500	1,5100	23.410	35.692,30
21/5/2004	1,5100	0,67%	1,5000	1,5300	1,4500	30.028	44.964,60
20/5/2004	1,5000	-3,85%	1,5600	1,5600	1,4900	22.945	34.907,60
19/5/2004	1,5600	-1,27%	1,5800	1,6000	1,5500	20.266	31.640,90
18/5/2004	1,5800	0,00%	1,5700	1,6000	1,5500	52.323	82.435,60
17/5/2004	1,5800	-3,66%	1,5800	1,6000	1,5400	44.462	70.081,10
14/5/2004	1,6400	-2,96%	1,6900	1,7000	1,6100	56.728	93.050,40
13/5/2004	1,6900	-1,17%	1,7200	1,7200	1,6800	9.773	16.528,60
12/5/2004	1,7100	0,59%	1,6900	1,7400	1,6700	51.580	87.793,50
11/5/2004	1,7000	-1,16%	1,7400	1,7400	1,6800	47.983	81.715,40
10/5/2004	1,7200	-5,49%	1,7900	1,7900	1,7100	39.018	67.849,60
07/5/2004	1,8200	2,25%	1,7800	1,8300	1,7200	79.054	140.169,70
06/5/2004	1,7800	-4,30%	1,8700	1,8700	1,7400	89.868	160.930,80
05/5/2004	1,8600	-1,06%	1,8800	1,9000	1,8300	40.976	76.517,90
04/5/2004	1,8800	-0,53%	1,9000	1,9100	1,8600	62.914	119.051,50
03/5/2004	1,8900	-2,07%	1,8900	1,9100	1,8800	45.194	85.466,50
30/4/2004	1,9300	-1,03%	1,9300	1,9500	1,9000	21.162	40.810,50
29/4/2004	1,9500	-2,01%	1,9400	1,9800	1,9100	28.978	56.687,20
28/4/2004	1,9900	-1,97%	2,0400	2,0400	1,9800	18.361	36.961,00
27/4/2004	2,0300	-0,49%	2,0200	2,0600	1,9800	66.423	135.047,80
26/4/2004	2,0400	-0,97%	2,0800	2,0800	1,9800	25.403	51.188,50
23/4/2004	2,0600	0,00%	2,0800	2,0900	2,0200	78.831	162.967,20
22/4/2004	2,0600	0,98%	2,0300	2,0900	2,0300	43.832	90.523,70
21/4/2004	2,0400	-1,45%	2,0300	2,0900	2,0300	30.283	62.740,60
20/4/2004	2,0700	0,00%	2,0600	2,0900	2,0200	42.815	88.434,30
19/4/2004	2,0700	-0,96%	2,0800	2,0900	2,0300	6.143	12.689,60
16/4/2004	2,0900	0,48%	2,0700	2,1000	2,0100	18.562	38.365,30
15/4/2004	2,0800	0,48%	2,0700	2,0900	2,0300	10.780	22.237,90
14/4/2004	2,0700	-3,27%	2,1100	2,1200	2,0400	12.120	25.129,40
13/4/2004	2,1400	0,00%	2,1100	2,1600	2,1100	4.449	9.555,80
08/4/2004	2,1400	1,90%	2,0800	2,1400	2,0800	47.153	100.504,90
07/4/2004	2,1000	0,00%	2,0900	2,1300	2,0900	12.031	25.432,50
06/4/2004	2,1000	1,94%	2,0700	2,1200	2,0600	29.277	61.116,60
05/4/2004	2,0600	0,49%	2,0400	2,0900	2,0400	19.149	39.646,50
02/4/2004	2,0500	-0,49%	2,0800	2,1100	2,0100	14.523	29.826,90
01/4/2004	2,0600	-3,74%	2,1400	2,1400	2,0400	19.935	41.522,20
31/3/2004	2,1400	1,42%	2,1300	2,1700	2,0900	138.261	296.221,70
30/3/2004	2,1100	4,98%	2,0200	2,1400	2,0000	127.135	266.237,90
29/3/2004	2,0100	1,01%	2,0100	2,0300	1,9800	19.204	38.599,00
26/3/2004	1,9900	0,51%	1,9800	2,0200	1,9200	46.245	91.007,80
24/3/2004	1,9800	-3,41%	2,0500	2,0600	1,9000	110.245	218.240,50
23/3/2004	2,0500	-4,21%	2,1000	2,1200	2,0300	47.274	98.056,20
22/3/2004	2,1400	-9,32%	2,2800	2,3500	2,0700	44.729	98.361,60
19/3/2004	2,3600	-2,88%	2,4300	2,4400	2,2900	45.613	108.574,40
18/3/2004	2,4300	-2,80%	2,4600	2,4800	2,4300	56.595	138.392,70
17/3/2004	2,5000	-1,19%	2,4800	2,5000	2,4500	31.546	78.178,90
16/3/2004	2,5300	-0,78%	2,5400	2,5700	2,4700	32.043	80.777,80
15/3/2004	2,5500	0,00%	2,5300	2,5500	2,4700	36.293	91.475,60
12/3/2004	2,5500	1,19%	2,4600	2,5700	2,4600	33.925	85.333,40
11/3/2004	2,5200	-3,08%	2,5500	2,5700	2,5200	48.470	122.650,30
10/3/2004	2,6000	0,00%	2,5900	2,6200	2,5400	38.541	99.539,30
09/3/2004	2,6000	-0,76%	2,5700	2,6200	2,5700	10.228	26.418,60
08/3/2004	2,6200	0,00%	2,6600	2,6900	2,6000	29.751	78.453,20
05/3/2004	2,6200	0,77%	2,6000	2,6600	2,5700	89.823	235.335,20
04/3/2004	2,6000	-0,76%	2,6000	2,6200	2,5700	25.680	66.450,80
03/3/2004	2,6200	0,77%	2,6000	2,6200	2,5400	50.939	131.466,30
02/3/2004	2,6000	-1,52%	2,6000	2,6200	2,5700	15.484	40.230,00
01/3/2004	2,6400	0,76%	2,6000	2,6600	2,6000	28.357	74.325,70
27/2/2004	2,6200	0,77%	2,6000	2,6400	2,5900	37.512	97.738,70
26/2/2004	2,6000	0,00%	2,6200	2,6600	2,5700	29.509	77.100,10
25/2/2004	2,6000	-2,26%	2,6600	2,6800	2,5700	32.863	86.359,00
24/2/2004	2,6600	-0,75%	2,6800	2,7100	2,5900	39.360	104.959,70
20/2/2004	2,6800	0,75%	2,6600	2,6900	2,6000	60.104	158.767,80
19/2/2004	2,6600	-1,12%	2,6800	2,7000	2,6000	39.061	103.437,90
18/2/2004	2,6900	-0,37%	2,7000	2,7100	2,6600	31.878	85.675,60
17/2/2004	2,7000	-0,74%	2,7200	2,7400	2,6400	44.839	120.395,70
16/2/2004	2,7200	-2,51%	2,7500	2,7500	2,7000	29.664	80.955,00
13/2/2004	2,7900	-0,71%	2,7900	2,8100	2,7200	51.425	142.693,80
12/2/2004	2,8100	-0,71%	2,8300	2,8700	2,7200	45.968	128.781,40
11/2/2004	2,8300	2,91%	2,7900	2,8700	2,7400	73.418	206.422,40
10/2/2004	2,7500	-3,51%	2,8300	2,8500	2,6700	73.895	,00
09/2/2004	2,8500	-3,39%	2,9700	2,9900	2,7900	54.934	159.383,40
06/2/2004	2,9500	-1,34%	3,0100	3,0100	2,8700	45.503	133.381,40
05/2/2004	2,9900	-0,66%	2,9900	3,0100	2,9100	33.074	97.458,80
04/2/2004	3,0100	1,35%	2,9900	3,0200	2,9300	39.293	116.759,60
03/2/2004	2,9700	-2,62%	3,0500	3,0600	2,9500	46.102	137.709,80
02/2/2004	3,0500	0,99%	3,0100	3,0800	2,9700	34.810	105.110,80
30/1/2004	3,0200	0,00%	3,0300	3,1000	2,9900	107.876	328.658,60
29/1/2004	3,0200	0,33%	2,9900	3,0600	2,9300	91.286	273.659,20
28/1/2004	3,0100	-0,66%	3,0300	3,0300	2,9500	38.474	114.739,20
27/1/2004	3,0300	0,33%	3,0500	3,1400	3,0100	59.562	182.492,40
26/1/2004	3,0200	-1,31%	3,0300	3,0600	2,9500	50.873	152.830,40
23/1/2004	3,0600	-0,65%	3,0600	3,0800	3,0100	52.257	158.972,20
22/1/2004	3,0800	0,00%	3,0600	3,1200	3,0200	89.170	273.994,20
21/1/2004	3,0800	0,65%	3,0800	3,0800	3,0300	49.102	150.264,40
20/1/2004	3,0600	-1,29%	3,1200	3,1400	3,0300	61.487	189.468,00
19/1/2004	3,1000	1,31%	3,1200	3,2200	3,0500	117.683	368.046,40
16/1/2004	3,0600	0,33%	3,0600	3,0800	3,0100	41.307	125.983,80
15/1/2004	3,0500	0,00%	3,0500	3,1600	3,0200	132.227	410.603,40
14/1/2004	3,0500	-1,61%	3,1000	3,1400	3,0100	125.344	382.545,80
13/1/2004	3,1000	1,64%	3,0500	3,1800	3,0300	121.813	377.594,60
12/1/2004	3,0500	-1,61%	3,1000	3,1000	2,9300	45.901	139.144,80
09/1/2004	3,1000	-2,52%	3,1200	3,1600	3,0500	64.731	201.482,60
08/1/2004	3,1800	-0,62%	3,2200	3,2200	3,1000	51.337	161.864,60
07/1/2004	3,2000	0,63%	3,2200	3,2800	3,1200	119.952	383.126,60
05/1/2004	3,1800	0,63%	3,2200	3,2400	3,1600	64.066	203.976,40
02/1/2004	3,1600	3,27%	3,0800	3,2200	3,0800	86.292	272.592,20
31/12/2003	3,0600	-1,92%	3,1400	3,1600	3,0300	125.122	384.308,40
30/12/2003	3,1200	1,30%	3,0600	3,1400	3,0200	94.041	288.575,80
29/12/2003	3,0800	0,00%	3,1000	3,1600	3,0300	102.896	318.067,20
24/12/2003	3,0800	0,00%	3,0500	3,1000	3,0200	100.373	308.601,20
23/12/2003	3,0800	-1,28%	3,1600	3,2000	3,0500	108.208	,00
22/12/2003	3,1200	-1,89%	3,2200	3,2600	3,1000	39.349	124.706,60
19/12/2003	3,1800	-0,62%	3,2200	3,2200	3,1400	70.230	,00
18/12/2003	3,2000	0,00%	3,2000	3,3100	3,1200	91.738	293.447,60
17/12/2003	3,2000	0,00%	3,2000	3,2600	3,0800	52.377	166.693,00
16/12/2003	3,2000	-1,84%	3,2800	3,3000	3,1200	40.789	130.831,20
15/12/2003	3,2600	-1,51%	3,3100	3,3900	3,1800	67.243	219.362,00
12/12/2003	3,3100	1,53%	3,3000	3,4000	3,2400	91.229	302.614,20
11/12/2003	3,2600	-1,21%	3,3100	3,3300	3,2200	57.369	187.251,00
10/12/2003	3,3000	-2,94%	3,4000	3,4200	3,2600	75.910	252.708,40
09/12/2003	3,4000	0,29%	3,3900	3,4700	3,3700	123.185	419.719,80
08/12/2003	3,3900	-0,29%	3,4000	3,4000	3,3100	24.672	82.367,40
05/12/2003	3,4000	-1,45%	3,4500	3,4900	3,3300	56.827	194.127,20
04/12/2003	3,4500	1,77%	3,3900	3,4500	3,3100	48.260	163.843,80
03/12/2003	3,3900	-0,29%	3,4000	3,4000	3,3300	35.586	119.581,80
02/12/2003	3,4000	0,00%	3,4000	3,4200	3,3300	27.672	93.257,00
01/12/2003	3,4000	0,00%	3,3900	3,4000	3,3100	55.741	187.152,00
28/11/2003	3,4000	-2,58%	3,4900	3,4900	3,3500	106.771	362.276,40
27/11/2003	3,4900	0,58%	3,4700	3,5500	3,4000	66.767	231.396,80
26/11/2003	3,4700	4,83%	3,3500	3,4900	3,2400	87.953	295.414,60
25/11/2003	3,3100	-0,60%	3,3300	3,3700	3,2600	150.525	497.172,60
24/11/2003	3,3300	0,91%	3,3300	3,3500	3,2800	98.325	324.234,80
21/11/2003	3,3000	0,61%	3,2600	3,3300	3,2200	54.337	177.223,40
20/11/2003	3,2800	-2,09%	3,3500	3,3900	3,1800	75.910	248.083,20
19/11/2003	3,3500	-0,59%	3,3500	3,3700	3,3000	55.809	185.452,80
18/11/2003	3,3700	-0,88%	3,4000	3,4300	3,3500	38.574	130.417,60
17/11/2003	3,4000	-3,13%	3,4300	3,4500	3,4000	72.722	248.104,60
14/11/2003	3,5100	-1,68%	3,5700	3,5700	3,4700	34.866	122.144,00
13/11/2003	3,5700	0,00%	3,5800	3,6500	3,5300	71.016	255.063,60
12/11/2003	3,5700	0,00%	3,5700	3,5800	3,5100	70.242	249.382,20
11/11/2003	3,5700	0,00%	3,5300	3,5700	3,4300	61.752	216.347,80
10/11/2003	3,5700	0,00%	3,5700	3,5700	3,5100	31.070	109.667,80
07/11/2003	3,5700	0,00%	3,5800	3,6300	3,4900	68.294	243.311,60
06/11/2003	3,5700	2,29%	3,4700	3,5800	3,4500	77.659	274.330,60
05/11/2003	3,4900	-2,24%	3,5700	3,5800	3,4500	40.356	141.291,60
04/11/2003	3,5700	-0,28%	3,6100	3,6300	3,4700	60.324	214.413,00
03/11/2003	3,5800	3,77%	3,5100	3,6100	3,4700	127.181	448.479,40
31/10/2003	3,4500	-0,58%	3,5100	3,5300	3,4200	63.247	219.247,40
30/10/2003	3,4700	2,06%	3,3900	3,5700	3,3900	143.142	500.110,60
29/10/2003	3,4000	0,29%	3,3900	3,4700	3,3500	52.985	180.045,00
27/10/2003	3,3900	-2,31%	3,4700	3,4900	3,3500	50.131	170.801,00
24/10/2003	3,4700	0,00%	3,4500	3,5800	3,4200	94.118	329.153,20
23/10/2003	3,4700	-2,80%	3,5100	3,5100	3,4000	65.007	223.532,60
22/10/2003	3,5700	1,71%	3,5100	3,6600	3,4700	156.513	558.488,40
21/10/2003	3,5100	1,74%	3,3900	3,5300	3,3900	92.525	321.350,20
20/10/2003	3,4500	0,88%	3,4200	3,5100	3,3900	77.336	266.972,60
17/10/2003	3,4200	0,88%	3,3700	3,4500	3,3300	53.872	183.183,20
16/10/2003	3,3900	-0,88%	3,4200	3,4500	3,3100	27.981	94.773,00
15/10/2003	3,4200	2,09%	3,3900	3,4700	3,3000	272.515	920.233,00
14/10/2003	3,3500	2,76%	3,2200	3,3500	3,1600	83.103	270.002,60
13/10/2003	3,2600	-1,51%	3,3300	3,3700	3,2200	40.755	134.497,00
10/10/2003	3,3100	2,80%	3,2400	3,4200	3,2200	88.650	295.799,20
09/10/2003	3,2200	-1,23%	3,2600	3,3100	3,1600	73.010	234.813,00
08/10/2003	3,2600	-3,26%	3,3900	3,4000	3,2400	83.481	278.168,40
07/10/2003	3,3700	-3,99%	3,5100	3,5100	3,3300	36.018	121.856,20
06/10/2003	3,5100	1,74%	3,4500	3,5500	3,4000	78.720	272.771,00
03/10/2003	3,4500	0,00%	3,4900	3,5100	3,3900	60.689	209.185,80
02/10/2003	3,4500	9,87%	3,1600	3,4700	3,1600	159.866	527.564,80
01/10/2003	3,1400	0,00%	3,1400	3,2200	3,0800	65.459	205.562,00
30/9/2003	3,1400	2,61%	3,1200	3,1400	3,0500	91.328	284.334,20
29/9/2003	3,0600	-0,65%	3,0600	3,1000	3,0200	43.467	133.452,00
26/9/2003	3,0800	-4,35%	3,2200	3,2400	3,0600	41.021	128.072,20
25/9/2003	3,2200	-1,83%	3,2400	3,2600	3,1200	59.207	188.460,60
24/9/2003	3,2800	1,23%	3,2400	3,3900	3,2200	71.173	234.339,60
23/9/2003	3,2400	-1,22%	3,2600	3,3000	3,1600	46.567	149.743,60
22/9/2003	3,2800	-0,91%	3,3100	3,4200	3,1800	144.935	479.567,00
19/9/2003	3,3100	3,44%	3,1600	3,3300	3,1600	76.662	247.955,20
18/9/2003	3,2000	-1,84%	3,3000	3,3000	3,1000	49.876	158.741,00
17/9/2003	3,2600	0,62%	3,3000	3,3500	3,2200	67.861	222.900,00
16/9/2003	3,2400	-5,26%	3,4200	3,4500	3,2000	89.037	292.768,40
15/9/2003	3,4200	-3,12%	3,4900	3,5100	3,2600	50.650	172.423,40
12/9/2003	3,5300	-2,22%	3,6500	3,6600	3,4700	61.476	219.186,40
11/9/2003	3,6100	0,84%	3,6100	3,7000	3,5700	118.281	430.134,80
10/9/2003	3,5800	-1,38%	3,6100	3,7600	3,3500	120.926	427.652,00
09/9/2003	3,6300	-1,36%	3,6600	3,7000	3,5100	114.285	413.686,80
08/9/2003	3,6800	-5,15%	3,8600	3,9400	3,6300	70.685	265.399,00
05/9/2003	3,8800	0,00%	3,8800	3,9600	3,8500	49.576	193.301,80
04/9/2003	3,8800	0,78%	3,8500	4,0000	3,7900	102.197	395.703,00
03/9/2003	3,8500	-0,26%	3,9600	4,0000	3,7600	74.924	289.685,40
02/9/2003	3,8600	-3,98%	4,0500	4,1100	3,7600	99.929	392.193,40
01/9/2003	4,0200	-0,50%	4,0400	4,2000	3,9400	146.982	599.893,20
29/8/2003	4,0400	0,50%	4,0200	4,0900	3,9400	84.886	337.847,60
28/8/2003	4,0200	-0,50%	4,0900	4,1300	3,9800	97.482	392.270,00
27/8/2003	4,0400	-0,25%	4,0500	4,1100	3,9800	71.350	286.971,20
26/8/2003	4,0500	-1,94%	4,1400	4,1500	4,0200	100.969	410.401,00
25/8/2003	4,1300	-1,67%	4,2000	4,2000	4,0500	116.433	480.235,20
22/8/2003	4,2000	-0,47%	4,2800	4,3400	4,1700	147.758	628.312,40
21/8/2003	4,2200	4,46%	4,0700	4,3200	4,0700	340.091	1.439.835,00
20/8/2003	4,0400	-0,74%	4,0700	4,0900	3,9800	126.926	509.065,80
19/8/2003	4,0700	-3,10%	4,2400	4,2400	4,0400	159.424	658.407,20
18/8/2003	4,2000	1,20%	4,2400	4,2800	4,1500	122.056	514.174,60
14/8/2003	4,1500	2,47%	4,0900	4,1700	4,0200	145.588	595.435,00
13/8/2003	4,0500	0,75%	4,1100	4,1500	3,9000	143.994	577.526,80
12/8/2003	4,0200	-0,74%	4,0200	4,1400	3,9600	92.280	366.076,60
11/8/2003	4,0500	-0,49%	4,1500	4,2200	4,0000	148.886	609.966,20
08/8/2003	4,0700	0,49%	4,1400	4,1500	4,0400	167.881	686.819,20
07/8/2003	4,0500	-2,41%	4,1100	4,2200	4,0200	198.485	810.107,80
06/8/2003	4,1500	-2,58%	4,2000	4,2400	4,1400	191.569	783.228,80
05/8/2003	4,2600	0,00%	4,3700	4,4300	4,1400	370.773	1.578.422,40
04/8/2003	4,2600	7,04%	4,0900	4,3500	4,0700	724.866	3.064.994,20
01/8/2003	3,9800	5,57%	3,8100	4,0700	3,7900	585.962	2.306.322,00
31/7/2003	3,7700	-2,33%	3,9200	3,9800	3,7300	566.216	2.169.164,80
30/7/2003	3,8600	6,34%	3,7600	3,9200	3,7000	762.410	2.909.605,00
29/7/2003	3,6300	-17,69%	4,4100	4,4400	3,6300	1.027.354	3.871.499,80
28/7/2003	4,4100	-17,72%	5,4600	5,5000	4,4100	491.987	2.252.260,80
25/7/2003	5,3600	-2,19%	5,2600	5,4800	5,1500	30.637	164.349,20
24/7/2003	5,4800	-3,86%	5,6600	5,7100	5,3800	94.284	521.782,80
23/7/2003	5,7000	-1,21%	5,7700	5,8000	5,5600	34.910	198.907,80
22/7/2003	5,7700	-0,52%	5,8300	5,8500	5,7000	47.652	276.618,20
21/7/2003	5,8000	3,76%	5,5800	5,8500	5,5000	151.821	866.179,80
18/7/2003	5,5900	2,76%	5,5000	5,6100	5,3200	64.144	352.723,40
17/7/2003	5,4400	0,74%	5,3100	5,5200	5,2600	46.234	250.748,80
16/7/2003	5,4000	2,08%	5,2900	5,4400	5,2600	48.049	257.837,60
15/7/2003	5,2900	-0,94%	5,2400	5,4600	5,2400	34.015	180.398,00
14/7/2003	5,3400	-3,26%	5,4200	5,7000	5,2900	69.943	378.387,60
11/7/2003	5,5200	-2,13%	5,6400	5,6600	5,4000	32.264	177.694,20
10/7/2003	5,6400	-3,59%	5,8000	5,8300	5,5200	76.828	432.695,60
09/7/2003	5,8500	0,00%	5,9000	6,0300	5,7000	40.025	234.709,40
08/7/2003	5,8500	3,36%	5,7600	5,9900	5,7200	55.045	322.227,80
07/7/2003	5,6600	1,43%	5,6100	5,7000	5,5200	70.121	394.210,60
04/7/2003	5,5800	0,00%	5,5800	5,6600	5,4200	178.629	992.187,20
03/7/2003	5,5800	0,72%	5,5600	5,6800	5,5000	120.583	671.886,60
02/7/2003	5,5400	0,36%	5,5400	5,6400	5,4800	11.887	65.787,00
01/7/2003	5,5200	2,22%	5,5000	5,5900	5,4000	12.816	70.492,20
30/6/2003	5,4000	-7,85%	5,5600	5,8800	5,1700	32.177	182.319,40
27/6/2003	5,8600	1,03%	5,8800	5,9600	5,7000	48.470	285.230,80
26/6/2003	5,8000	2,11%	5,6100	5,8300	5,5200	140.054	794.657,60
25/6/2003	5,6800	5,58%	5,3400	5,7200	5,2800	133.234	729.209,40
24/6/2003	5,3800	-0,37%	5,4600	5,4600	5,3100	36.604	196.028,00
23/6/2003	5,4000	-1,82%	5,4400	5,4800	5,3200	51.912	282.441,00
20/6/2003	5,5000	0,00%	5,5000	5,5200	5,3400	16.104	87.513,40
19/6/2003	5,5000	-1,43%	5,5200	5,5800	5,3600	24.650	134.444,40
18/6/2003	5,5800	-0,53%	5,5900	5,6200	5,4200	138.383	768.906,20
17/6/2003	5,6100	2,75%	5,5800	5,7100	5,5200	46.532	260.258,20
13/6/2003	5,4600	-6,67%	5,7400	5,8800	5,4000	69.069	385.756,00
12/6/2003	5,8500	10,17%	5,3600	5,8600	5,3100	107.567	600.185,00
11/6/2003	5,3100	2,31%	5,1500	5,3200	5,0000	57.391	294.216,00
10/6/2003	5,1900	-1,33%	5,2400	5,2800	5,0700	12.584	65.417,40
09/6/2003	5,2600	-0,94%	5,2600	5,3600	5,1500	125.022	661.891,80
06/6/2003	5,3100	1,92%	5,2100	5,3200	5,0500	18.164	94.515,20
05/6/2003	5,2100	-3,52%	5,3100	5,4000	5,0900	49.655	259.016,60
04/6/2003	5,4000	3,05%	5,2800	5,5200	5,2100	87.343	467.824,40
03/6/2003	5,2400	0,58%	5,2100	5,2400	5,1100	25.657	133.059,00
02/6/2003	5,2100	1,56%	5,2100	5,2300	4,9500	86.835	441.873,00
30/5/2003	5,1300	1,18%	5,0900	5,1900	5,0000	55.520	282.535,60
29/5/2003	5,0700	2,01%	4,9700	5,1900	4,9700	171.778	874.765,00
28/5/2003	4,9700	3,54%	4,8800	4,9700	4,8400	75.577	371.226,20
27/5/2003	4,8000	-0,41%	4,6800	4,8000	4,6200	6.984	33.108,40
26/5/2003	4,8200	0,42%	4,8000	4,8800	4,7200	7.859	37.771,00
23/5/2003	4,8000	0,00%	4,8000	4,9400	4,7000	14.002	67.186,20
22/5/2003	4,8000	0,84%	4,7200	4,8600	4,7000	23.277	111.323,60
21/5/2003	4,7600	-1,24%	4,6200	4,8200	4,6200	19.204	91.278,80
20/5/2003	4,8200	-3,02%	4,9000	4,9200	4,7600	19.703	94.493,80
19/5/2003	4,9700	-2,74%	5,1100	5,1100	4,8800	26.576	,00
16/5/2003	5,1100	-0,39%	5,0900	5,2100	4,9700	40.113	204.001,00
15/5/2003	5,1300	1,58%	5,0700	5,2300	5,0000	48.082	246.992,60
14/5/2003	5,0500	1,20%	5,0300	5,0700	4,9700	50.031	251.969,80
13/5/2003	4,9900	0,81%	4,9700	5,0100	4,9400	56.860	282.219,60
12/5/2003	4,9500	0,00%	4,9700	5,0100	4,8800	24.959	122.821,40
09/5/2003	4,9500	-1,00%	4,9400	5,0100	4,7400	41.619	205.576,80
08/5/2003	5,0000	-1,38%	5,0900	5,2100	4,8400	42.117	214.551,80
07/5/2003	5,0700	0,00%	5,0900	5,2900	4,8400	58.753	303.721,20
06/5/2003	5,0700	5,63%	4,8000	5,0900	4,7400	170.980	842.684,00
05/5/2003	4,8000	0,42%	4,7800	4,8800	4,7600	49.178	237.213,60
02/5/2003	4,7800	2,14%	4,6200	4,7800	4,6000	73.043	341.717,80
30/4/2003	4,6800	1,30%	4,6000	4,6800	4,5200	71.471	330.113,80
29/4/2003	4,6200	-0,65%	4,6700	4,6800	4,5200	55.665	254.383,80
24/4/2003	4,6500	0,00%	4,6200	4,7000	4,5800	48.891	226.481,20
23/4/2003	4,6500	4,26%	4,5000	4,6500	4,4600	72.323	329.333,40
22/4/2003	4,4600	1,13%	4,4300	4,4600	4,4100	36.172	160.294,40
17/4/2003	4,4100	-2,86%	4,5000	4,5000	4,3700	11.212	49.597,80
16/4/2003	4,5400	-1,73%	4,6200	4,6400	4,4600	45.404	206.925,20
15/4/2003	4,6200	-2,33%	4,7600	4,8200	4,5000	90.012	416.046,60
14/4/2003	4,7300	-0,21%	4,7000	4,7300	4,6400	27.683	129.862,40
11/4/2003	4,7400	0,00%	4,7600	4,8600	4,6400	54.281	256.394,80
10/4/2003	4,7400	1,94%	4,7000	4,7800	4,6500	110.189	518.084,60
09/4/2003	4,6500	0,00%	4,6500	4,6800	4,5800	56.771	264.471,00
08/4/2003	4,6500	-0,43%	4,5200	4,6700	4,5000	50.074	228.661,60
07/4/2003	4,6700	1,08%	4,6400	4,6800	4,4800	46.134	212.029,40
04/4/2003	4,6200	0,87%	4,5800	4,6400	4,5000	45.005	,00
03/4/2003	4,5800	3,39%	4,4300	4,5800	4,4300	80.481	,00
02/4/2003	4,4300	0,91%	4,3200	4,4300	4,3000	19.126	83.694,60
01/4/2003	4,3900	-0,45%	4,3400	4,4100	4,3200	17.301	75.783,60
31/3/2003	4,4100	0,00%	4,4100	4,5000	4,2400	91.650	406.578,60
28/3/2003	4,4100	0,00%	4,3000	4,4100	4,2600	21.208	91.869,40
27/3/2003	4,4100	-0,45%	4,4400	4,4400	4,3200	8.478	37.090,80
26/3/2003	4,4300	0,00%	4,4300	4,5200	4,3200	45.084	199.458,40
24/3/2003	4,4300	-1,99%	4,3200	4,4300	4,2800	9.818	42.699,40
21/3/2003	4,5200	1,35%	4,4600	4,5600	4,3400	81.898	367.636,40
20/3/2003	4,4600	0,45%	4,4600	4,4800	4,2800	19.591	85.433,00
19/3/2003	4,4400	-0,89%	4,4800	4,4800	4,3200	5.422	23.894,80
18/3/2003	4,4800	2,52%	4,3700	4,5200	4,3400	17.388	77.118,20
17/3/2003	4,3700	-3,74%	4,5400	4,5400	4,1800	17.810	77.112,60
14/3/2003	4,5400	0,89%	4,5600	4,6500	4,4800	74.902	341.649,20
13/3/2003	4,5000	2,97%	4,3900	4,5200	4,3400	68.504	305.130,80
12/3/2003	4,3700	-2,46%	4,4800	4,4800	4,2400	108.829	478.279,00
11/3/2003	4,4800	-2,18%	4,5400	4,5800	4,4600	24.095	108.685,40
07/3/2003	4,5800	0,00%	4,7200	4,7800	4,5000	63.879	298.644,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΑΤΕΚ	1,3400	8,94 %	0,1100	2.044
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	32.600
ΜΟΝΤΑ	5,1000	7,14 %	0,3400	969
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΜΠΕΛΑ	30,8600	1,85 %	0,5600	56.800

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΜΙΓ	4,1600	-3,93 %	-0,1700	7.700
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	6.581
ΙΑΤΡ	2,0200	-3,35 %	-0,0700	697
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7100	-1,93 %	-0,1320	5.419.268
MTLN	52,3000	-1,60 %	-0,8500	2.735.727
ΑΛΦΑ	3,4840	-0,97 %	-0,0340	2.600.846
ΕΤΕ	12,0600	-1,43 %	-0,1750	2.376.985
ΕΥΡΩΒ	3,1850	0,03 %	0,0010	2.330.285
ΜΠΕΛΑ	30,8600	1,85 %	0,5600	1.731.521
BOCHGR	7,4400	0,81 %	0,0600	1.545.618
ΟΠΑΠ	18,9300	0,85 %	0,1600	1.322.829
ΕΛΠΕ	8,1750	-1,27 %	-0,1050	924.741
ΟΤΕ	16,2300	-0,37 %	-0,0600	658.647

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7100	-1,93 %	800.669	5,42εκ.
ΑΛΦΑ	3,4840	-0,97 %	740.262	2,60εκ.
ΕΥΡΩΒ	3,1850	0,03 %	729.400	2,33εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	239.486	101,4χιλ.
ΦΒΜΕΖΖ	0,0630	0,00 %	219.295	13.826
BOCHGR	7,4400	0,81 %	207.072	1,55εκ.
ΕΤΕ	12,0600	-1,43 %	194.288	2,38εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
CREDIA	1,4380	-0,83 %	169.318	246,3χιλ.
ΑΔΜΗΕ	3,2000	-0,78 %	119.152	381,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	0,43 %
ΑΤΡΑΣΤ	8,8000	0,00 %	12.341	0,40 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4150	-3,41 %	6.581	0,22 %
ΚΟΥΑΛ	1,3200	0,76 %	34.163	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
EIS	1,2760	-1,09 %	15.450	0,10 %
AEM	5,9900	-0,17 %	55.866	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	12,74 %
ΜΟΝΤΑ	5,1000	7,14 %	969	7,35 %
ΑΤΕΚ	1,3400	8,94 %	2.044	5,69 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΜΙΓ	4,1600	-3,93 %	7.700	4,16 %
ΒΙΟΣΚ	2,7100	-2,17 %	7.041	3,97 %
ΔΡΟΜΕ	0,3940	-1,25 %	5.911	3,76 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%