Συνεχης ενημερωση

ΜΟΧΛΟΣ (ΜΟΧΛ)

0,8000 €

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
27/7/2004	14,4000	7,14%	13,4400	14,4000	13,4400	8.729	122.574,55
26/7/2004	13,4400	2,44%	12,8000	14,0800	12,8000	11.479	155.919,43
23/7/2004	13,1200	10,81%	11,5200	13,1200	11,5200	5.327	66.126,53
22/7/2004	11,8400	-2,63%	11,8400	12,1600	11,5200	2.915	34.494,40
21/7/2004	12,1600	-2,56%	12,4800	12,8000	12,1600	2.104	25.981,66
20/7/2004	12,4800	-2,50%	12,4800	12,8000	12,4800	3.715	46.520,54
19/7/2004	12,8000	0,00%	12,8000	12,8000	12,4800	1.762	22.207,04
16/7/2004	12,8000	0,00%	12,4800	12,8000	12,4800	1.973	25.001,58
15/7/2004	12,8000	-2,44%	12,8000	13,4400	12,8000	1.975	25.625,27
14/7/2004	13,1200	-2,38%	13,1200	13,4400	12,8000	1.106	14.472,10
13/7/2004	13,4400	0,00%	13,4400	13,4400	13,1200	1.045	13.967,22
12/7/2004	13,4400	0,00%	13,1200	13,4400	13,1200	567	,00
09/7/2004	13,4400	2,44%	12,8000	13,4400	12,8000	5.826	76.495,32
08/7/2004	13,1200	7,89%	12,1600	13,4400	12,1600	3.653	46.865,26
07/7/2004	12,1600	0,00%	12,4800	12,4800	12,1600	1.322	16.229,52
06/7/2004	12,1600	0,00%	12,1600	12,4800	11,8400	3.136	38.555,62
05/7/2004	12,1600	0,00%	12,4800	12,4800	12,1600	1.593	19.576,49
02/7/2004	12,1600	-2,56%	12,4800	12,4800	12,1600	2.444	30.282,40
01/7/2004	12,4800	-2,50%	12,8000	12,8000	12,1600	2.576	32.199,31
30/6/2004	12,8000	0,00%	12,8000	12,8000	12,4800	2.423	30.513,91
29/6/2004	12,8000	-2,44%	13,1200	13,1200	12,8000	3.350	43.381,53
28/6/2004	13,1200	2,50%	12,8000	13,4400	12,4800	5.854	75.208,96
25/6/2004	12,8000	-4,76%	13,1200	13,4400	12,8000	4.396	56.846,99
24/6/2004	13,4400	0,00%	13,4400	13,7600	13,1200	3.523	46.843,71
23/6/2004	13,4400	-2,33%	14,0800	14,0800	13,1200	4.377	59.241,28
22/6/2004	13,7600	-2,27%	13,7600	14,0800	13,7600	1.912	26.470,17
21/6/2004	14,0800	-2,22%	14,4000	14,7200	14,0800	1.387	19.980,25
18/6/2004	14,4000	0,00%	14,4000	14,4000	14,0800	1.860	26.559,04
17/6/2004	14,4000	-4,26%	14,7200	14,7200	14,4000	4.296	62.344,58
16/6/2004	15,0400	-2,08%	15,3600	15,3600	14,7200	9.689	146.980,07
15/6/2004	15,3600	2,13%	14,7200	15,3600	14,7200	10.853	162.978,77
14/6/2004	15,0400	-2,08%	15,0400	15,3600	14,7200	1.735	26.017,64
11/6/2004	15,3600	2,13%	15,0400	15,3600	14,7200	3.155	47.094,89
10/6/2004	15,0400	0,00%	15,0400	15,3600	14,4000	17.576	259.432,26
09/6/2004	15,0400	0,00%	15,0400	15,0400	14,7200	1.441	21.266,76
08/6/2004	15,0400	0,00%	14,7200	15,0400	14,7200	20.937	308.377,69
07/6/2004	15,0400	0,00%	15,0400	15,3600	14,7200	5.338	79.490,70
04/6/2004	15,0400	-2,08%	15,6800	15,6800	15,0400	3.250	49.777,50
03/6/2004	15,3600	2,13%	15,0400	15,6800	14,7200	5.609	84.977,40
02/6/2004	15,0400	0,00%	15,0400	15,6800	15,0400	6.880	104.794,86
01/6/2004	15,0400	6,82%	14,0800	15,3600	13,7600	12.069	178.276,51
28/5/2004	14,0800	2,33%	13,7600	14,0800	13,4400	9.326	128.885,49
27/5/2004	13,7600	0,00%	13,4400	13,7600	13,4400	2.185	29.661,80
26/5/2004	13,7600	2,38%	13,7600	14,0800	13,4400	8.037	109.106,32
25/5/2004	13,4400	-2,33%	13,7600	14,0800	13,4400	3.016	41.216,99
24/5/2004	13,7600	-2,27%	14,0800	14,4000	13,7600	4.965	69.885,56
21/5/2004	14,0800	2,33%	14,0800	14,0800	13,7600	2.582	36.090,46
20/5/2004	13,7600	0,00%	13,4400	14,0800	13,4400	3.763	51.380,50
19/5/2004	13,7600	2,38%	13,7600	14,0800	13,4400	3.605	49.535,11
18/5/2004	13,4400	0,00%	13,7600	13,7600	13,1200	4.747	63.643,52
17/5/2004	13,4400	-6,67%	13,7600	13,7600	13,4400	8.356	113.336,82
14/5/2004	14,4000	0,00%	14,4000	14,4000	14,0800	2.702	38.579,59
13/5/2004	14,4000	2,27%	14,0800	14,7200	13,7600	11.050	156.827,25
12/5/2004	14,0800	0,00%	14,0800	14,4000	14,0800	8.537	120.454,75
11/5/2004	14,0800	-2,22%	14,7200	14,7200	14,0800	3.542	50.791,12
10/5/2004	14,4000	-2,17%	14,0800	14,7200	14,0800	3.676	52.528,67
07/5/2004	14,7200	2,22%	14,7200	15,0400	14,0800	9.395	135.671,76
06/5/2004	14,4000	-4,26%	14,7200	15,0400	14,4000	4.038	59.290,18
05/5/2004	15,0400	2,17%	14,4000	15,0400	14,0800	7.238	105.264,93
04/5/2004	14,7200	-2,13%	15,0400	15,3600	14,4000	2.650	39.224,49
03/5/2004	15,0400	2,17%	14,7200	15,0400	14,4000	3.184	46.982,42
30/4/2004	14,7200	-2,13%	14,7200	15,3600	14,7200	5.191	77.586,97
29/4/2004	15,0400	-2,08%	15,0400	15,3600	14,7200	3.941	59.300,43
28/4/2004	15,3600	0,00%	15,3600	15,6800	15,0400	4.766	72.851,83
27/4/2004	15,3600	0,00%	15,3600	15,6800	15,0400	3.127	47.991,55
26/4/2004	15,3600	-2,04%	15,3600	16,0000	15,3600	2.999	46.707,14
23/4/2004	15,6800	-2,00%	16,0000	16,3200	15,6800	6.283	99.987,38
22/4/2004	16,0000	0,00%	16,0000	16,3200	15,6800	4.246	68.107,29
21/4/2004	16,0000	-1,96%	16,0000	16,3200	15,6800	2.748	43.958,70
20/4/2004	16,3200	2,00%	16,0000	16,3200	15,6800	4.159	66.680,74
19/4/2004	16,0000	-3,85%	16,6400	16,6400	16,0000	8.669	140.983,71
16/4/2004	16,6400	0,00%	16,6400	17,2800	16,3200	5.072	85.020,90
15/4/2004	16,6400	-1,89%	16,6400	17,2800	16,3200	2.788	46.774,68
14/4/2004	16,9600	0,00%	16,6400	17,6000	16,0000	14.956	253.602,64
13/4/2004	16,9600	10,42%	15,3600	16,9600	15,3600	9.389	152.053,99
08/4/2004	15,3600	4,35%	14,7200	15,3600	14,7200	4.309	64.981,78
07/4/2004	14,7200	0,00%	14,4000	15,0400	14,4000	3.342	48.927,55
06/4/2004	14,7200	2,22%	14,7200	15,0400	14,4000	3.701	54.712,66
05/4/2004	14,4000	-2,17%	14,7200	15,0400	14,4000	2.845	41.718,23
02/4/2004	14,7200	0,00%	14,7200	15,3600	14,7200	3.433	51.241,31
01/4/2004	14,7200	-2,13%	15,0400	15,3600	14,7200	2.110	31.738,24
31/3/2004	15,0400	0,00%	15,0400	15,3600	14,7200	6.162	92.105,36
30/3/2004	15,0400	-2,08%	15,6800	15,6800	15,0400	5.614	86.397,97
29/3/2004	15,3600	2,13%	15,3600	15,6800	15,0400	4.950	76.308,48
26/3/2004	15,0400	4,44%	15,0400	15,3600	14,7200	6.309	94.760,07
24/3/2004	14,4000	-2,17%	15,0400	15,3600	14,4000	9.695	144.181,29
23/3/2004	14,7200	12,20%	13,7600	15,0400	13,1200	13.935	194.689,87
22/3/2004	13,1200	-10,87%	14,4000	14,4000	13,1200	14.897	199.656,07
19/3/2004	14,7200	-4,17%	15,3600	15,3600	14,4000	9.492	140.120,75
18/3/2004	15,3600	-4,00%	16,0000	16,0000	15,0400	8.468	131.107,25
17/3/2004	16,0000	2,04%	15,6800	16,3200	15,6800	6.708	107.048,38
16/3/2004	15,6800	-2,00%	16,0000	16,0000	15,3600	7.064	110.912,72
15/3/2004	16,0000	-3,85%	16,6400	16,6400	16,0000	5.395	87.445,20
12/3/2004	16,6400	0,00%	16,3200	16,9600	16,0000	6.510	107.773,72
11/3/2004	16,6400	-1,89%	16,6400	16,6400	16,0000	7.673	125.430,26
10/3/2004	16,9600	-1,85%	17,6000	17,6000	16,6400	6.112	104.510,87
09/3/2004	17,2800	-3,57%	17,9200	17,9200	17,2800	3.521	61.405,14
08/3/2004	17,9200	1,82%	17,9200	18,2400	16,9600	14.378	254.099,76
05/3/2004	17,6000	0,00%	17,9200	17,9200	17,2800	7.506	132.769,67
04/3/2004	17,6000	1,85%	17,2800	17,9200	16,9600	7.285	126.255,70
03/3/2004	17,2800	3,85%	17,2800	17,2800	16,6400	3.969	67.504,09
02/3/2004	16,6400	-1,89%	16,9600	17,2800	16,6400	3.274	55.642,72
01/3/2004	16,9600	-3,64%	17,9200	17,9200	16,9600	6.320	109.966,03
27/2/2004	17,6000	0,00%	17,6000	18,2400	17,6000	6.036	108.011,07
26/2/2004	17,6000	3,77%	17,2800	17,6000	16,9600	11.045	190.942,19
25/2/2004	16,9600	1,92%	16,3200	16,9600	16,3200	9.337	155.162,96
24/2/2004	16,6400	-5,45%	17,6000	17,6000	16,3200	8.092	137.637,99
20/2/2004	17,6000	-1,79%	17,9200	18,2400	17,6000	5.703	100.970,51
19/2/2004	17,9200	-1,75%	17,9200	18,5600	17,6000	7.245	130.275,43
18/2/2004	18,2400	-1,72%	18,5600	18,8800	18,2400	4.887	90.127,92
17/2/2004	18,5600	0,00%	18,5600	18,8800	18,2400	6.207	115.689,91
16/2/2004	18,5600	-3,33%	19,2000	19,2000	18,5600	5.567	105.068,74
13/2/2004	19,2000	0,00%	19,2000	19,5200	18,8800	15.913	305.366,94
12/2/2004	19,2000	0,00%	19,5200	19,8400	19,2000	15.989	308.947,31
11/2/2004	19,2000	5,26%	18,2400	19,5200	18,2400	13.019	248.008,72
10/2/2004	18,2400	0,00%	17,9200	18,8800	17,9200	15.737	,00
09/2/2004	18,2400	-5,00%	19,2000	19,2000	18,2400	6.959	130.394,31
06/2/2004	19,2000	0,00%	19,2000	19,5200	17,9200	26.068	491.184,14
05/2/2004	19,2000	5,26%	17,9200	19,2000	17,9200	15.949	299.853,33
04/2/2004	18,2400	-6,56%	19,2000	19,8400	18,2400	23.563	447.584,61
03/2/2004	19,5200	-3,17%	19,5200	20,1600	19,2000	17.728	345.669,87
02/2/2004	20,1600	-4,55%	21,1200	21,4400	19,8400	17.558	355.485,37
30/1/2004	21,1200	-4,35%	22,0800	22,4000	21,1200	11.100	240.879,70
29/1/2004	22,0800	2,99%	21,1200	22,7200	20,4800	30.223	661.514,37
28/1/2004	21,4400	1,52%	21,4400	22,0800	21,1200	29.873	645.039,90
27/1/2004	21,1200	3,13%	19,8400	21,7600	19,5200	55.560	1.149.355,35
26/1/2004	20,4800	-16,88%	21,7600	21,7600	20,4800	69.190	1.446.268,83
23/1/2004	24,6400	-3,75%	25,2800	25,2800	24,6400	9.952	248.096,65
22/1/2004	25,6000	1,27%	25,6000	25,9200	24,9600	9.578	243.319,48
21/1/2004	25,2800	0,00%	25,2800	25,6000	24,9600	9.506	241.615,23
20/1/2004	25,2800	-1,25%	25,6000	25,9200	24,9600	7.659	194.897,57
19/1/2004	25,6000	1,27%	25,6000	26,2400	25,2800	19.863	513.168,03
16/1/2004	25,2800	1,28%	24,9600	25,2800	24,6400	8.990	224.807,86
15/1/2004	24,9600	0,00%	24,9600	25,6000	24,6400	11.955	299.980,69
14/1/2004	24,9600	-1,27%	25,6000	25,6000	24,6400	9.709	244.284,74
13/1/2004	25,2800	1,28%	24,9600	25,6000	24,9600	14.206	358.619,07
12/1/2004	24,9600	0,00%	24,6400	25,2800	24,3200	3.516	87.227,15
09/1/2004	24,9600	-1,27%	25,2800	25,6000	24,6400	6.606	166.079,00
08/1/2004	25,2800	-2,47%	25,9200	26,2400	25,2800	8.559	219.707,64
07/1/2004	25,9200	-1,22%	26,2400	26,5600	25,2800	27.504	714.200,88
05/1/2004	26,2400	0,00%	26,5600	26,8800	25,6000	25.815	676.240,59
02/1/2004	26,2400	5,13%	24,9600	26,8800	24,6400	17.954	469.735,72
31/12/2003	24,9600	1,30%	24,6400	24,9600	24,3200	4.879	120.988,82
30/12/2003	24,6400	1,32%	24,3200	24,9600	24,0000	5.381	131.085,60
29/12/2003	24,3200	0,00%	24,0000	24,3200	23,6800	2.987	71.935,19
24/12/2003	24,3200	-2,56%	24,0000	24,6400	24,0000	2.902	70.276,51
23/12/2003	24,9600	-1,27%	24,6400	24,9600	24,3200	2.941	,00
22/12/2003	25,2800	0,00%	25,2800	25,6000	24,3200	5.780	145.040,93
19/12/2003	25,2800	6,76%	23,6800	25,6000	23,6800	23.498	,00
18/12/2003	23,6800	0,00%	23,0400	24,0000	23,0400	20.178	475.934,68
17/12/2003	23,6800	0,00%	23,3600	23,6800	22,4000	12.842	294.042,06
16/12/2003	23,6800	-2,63%	24,3200	24,3200	23,3600	12.801	301.089,41
15/12/2003	24,3200	-1,30%	24,6400	25,2800	23,6800	8.325	203.393,64
12/12/2003	24,6400	1,32%	24,3200	24,9600	24,0000	5.670	138.916,19
11/12/2003	24,3200	0,00%	24,3200	24,6400	23,6800	34.493	837.796,45
10/12/2003	24,3200	-1,30%	24,0000	24,6400	24,0000	6.872	166.780,79
09/12/2003	24,6400	0,00%	24,9600	24,9600	24,3200	7.101	175.097,86
08/12/2003	24,6400	-3,75%	25,2800	25,2800	24,3200	9.683	239.401,30
05/12/2003	25,6000	-1,23%	25,9200	25,9200	25,2800	7.537	193.352,15
04/12/2003	25,9200	1,25%	25,6000	25,9200	25,2800	9.148	234.715,16
03/12/2003	25,6000	-1,23%	25,9200	26,2400	25,6000	5.234	134.790,87
02/12/2003	25,9200	1,25%	25,6000	26,2400	25,6000	6.373	165.424,28
01/12/2003	25,6000	0,00%	26,2400	26,2400	25,6000	6.232	161.514,77
28/11/2003	25,6000	0,00%	25,9200	25,9200	25,2800	7.373	188.773,20
27/11/2003	25,6000	1,27%	25,6000	25,9200	25,2800	9.297	238.563,25
26/11/2003	25,2800	1,28%	24,9600	25,6000	24,6400	11.760	296.580,26
25/11/2003	24,9600	-1,27%	25,6000	25,6000	24,9600	6.109	154.244,19
24/11/2003	25,2800	1,28%	25,2800	25,6000	24,9600	5.666	144.180,26
21/11/2003	24,9600	0,00%	24,9600	25,2800	24,6400	3.295	82.519,84
20/11/2003	24,9600	0,00%	25,9200	25,9200	24,6400	6.431	160.971,55
19/11/2003	24,9600	-1,27%	25,2800	25,2800	24,6400	10.627	264.815,23
18/11/2003	25,2800	-1,25%	25,6000	25,9200	24,9600	10.102	257.556,93
17/11/2003	25,6000	-5,88%	26,5600	26,5600	24,9600	24.928	636.825,91
14/11/2003	27,2000	-1,16%	27,5200	27,8400	26,8800	6.133	167.759,63
13/11/2003	27,5200	-2,27%	28,4800	28,8000	27,5200	7.834	219.884,49
12/11/2003	28,1600	0,00%	28,1600	28,1600	27,5200	8.807	244.681,78
11/11/2003	28,1600	0,00%	27,8400	29,1200	27,5200	105.510	2.669.899,15
10/11/2003	28,1600	-2,22%	28,4800	28,8000	28,1600	7.226	205.797,95
07/11/2003	28,8000	-3,23%	30,4000	30,4000	28,4800	10.892	319.204,99
06/11/2003	29,7600	0,00%	29,7600	30,7200	29,4400	11.170	334.678,38
05/11/2003	29,7600	1,09%	29,4400	31,0400	29,4400	21.517	650.859,01
04/11/2003	29,4400	0,00%	29,4400	29,4400	29,4400		,00
03/11/2003	29,4400	0,00%	29,4400	29,4400	29,4400		,00
31/10/2003	29,4400	0,00%	29,4400	29,4400	29,4400		,00
30/10/2003	29,4400	0,00%	29,4400	29,4400	29,4400		,00
29/10/2003	29,4400	-4,66%	31,5200	32,0000	29,4400	12.838	388.870,03
27/10/2003	30,8800	-1,03%	31,2000	32,1600	30,4000	8.274	258.691,65
24/10/2003	31,2000	-1,02%	31,5200	32,1600	31,2000	6.239	197.223,78
23/10/2003	31,5200	-1,99%	31,5200	32,0000	31,2000	6.923	217.373,05
22/10/2003	32,1600	-2,43%	33,2800	33,7600	32,1600	9.065	299.671,49
21/10/2003	32,9600	2,49%	32,4800	33,2800	32,1600	11.052	362.971,89
20/10/2003	32,1600	0,50%	32,0000	32,4800	32,0000	6.444	208.130,23
17/10/2003	32,0000	0,00%	32,0000	32,4800	31,5200	4.735	152.008,08
16/10/2003	32,0000	-0,50%	32,1600	32,1600	31,5200	4.234	134.842,75
15/10/2003	32,1600	0,50%	32,1600	33,2800	32,0000	4.789	156.590,30
14/10/2003	32,0000	-0,50%	32,1600	32,4800	32,0000	4.207	135.749,58
13/10/2003	32,1600	-2,43%	33,7600	33,7600	32,1600	5.874	193.761,50
10/10/2003	32,9600	-0,96%	33,2800	34,4000	32,4800	6.706	225.099,20
09/10/2003	33,2800	0,00%	32,9600	34,4000	32,4800	7.665	257.145,65
08/10/2003	33,2800	3,48%	33,2800	33,9200	32,4800	12.703	425.330,17
07/10/2003	32,1600	-4,74%	33,7600	33,9200	32,0000	15.209	497.212,14
06/10/2003	33,7600	8,21%	31,5200	33,9200	31,2000	24.363	795.353,64
03/10/2003	31,2000	3,72%	30,8800	31,5200	30,0800	19.653	607.497,82
02/10/2003	30,0800	8,67%	29,4400	30,4000	28,3200	22.078	649.794,53
01/10/2003	27,6800	-4,42%	28,3200	28,9600	27,2000	20.672	583.417,28
30/9/2003	28,9600	-3,72%	30,0800	30,4000	28,6400	27.583	818.129,69
29/9/2003	30,0800	-3,59%	31,2000	32,0000	29,7600	18.115	556.007,74
26/9/2003	31,2000	-2,50%	32,0000	32,4800	31,2000	13.745	433.729,22
25/9/2003	32,0000	-2,91%	32,4800	32,9600	32,0000	16.545	533.948,30
24/9/2003	32,9600	-0,96%	33,9200	35,0400	32,9600	16.425	558.774,17
23/9/2003	33,2800	-1,42%	33,7600	33,9200	32,1600	12.289	409.224,80
22/9/2003	33,7600	-2,76%	34,7200	34,7200	32,4800	9.398	315.467,16
19/9/2003	34,7200	4,33%	33,9200	35,0400	32,9600	12.989	444.602,50
18/9/2003	33,2800	-4,15%	35,3600	35,8400	32,9600	16.457	563.026,67
17/9/2003	34,7200	5,34%	32,9600	35,8400	32,9600	17.119	595.690,29
16/9/2003	32,9600	0,00%	32,1600	33,9200	32,0000	20.795	683.714,58
15/9/2003	32,9600	-8,04%	35,8400	35,8400	32,9600	14.663	506.080,10
12/9/2003	35,8400	-3,45%	37,6000	37,6000	35,3600	13.867	505.940,34
11/9/2003	37,1200	0,87%	37,9200	39,0400	36,1600	34.976	1.318.414,10
10/9/2003	36,8000	10,58%	33,2800	37,1200	31,2000	41.888	1.395.776,42
09/9/2003	33,2800	-1,89%	34,7200	35,3600	32,1600	20.364	680.741,16
08/9/2003	33,9200	-7,83%	36,8000	37,1200	33,2800	16.464	579.259,47
05/9/2003	36,8000	0,88%	37,6000	37,9200	36,4800	9.182	341.122,34
04/9/2003	36,4800	0,00%	36,8000	37,6000	35,8400	16.425	601.144,07
03/9/2003	36,4800	0,88%	37,1200	37,9200	36,1600	20.320	755.411,61
02/9/2003	36,1600	-3,83%	37,6000	38,2400	35,3600	33.323	1.218.652,52
01/9/2003	37,6000	-5,24%	39,6800	40,8000	36,8000	21.188	821.320,70
29/8/2003	39,6800	-2,75%	41,4400	41,4400	39,2000	19.330	777.877,33
28/8/2003	40,8000	-1,54%	42,0800	42,5600	40,3200	17.479	724.413,28
27/8/2003	41,4400	1,17%	41,7600	42,0800	40,8000	13.927	579.623,87
26/8/2003	40,9600	-2,66%	41,4400	42,8800	40,8000	25.528	1.058.830,78
25/8/2003	42,0800	-4,36%	44,0000	44,0000	41,7600	22.878	976.114,98
22/8/2003	44,0000	-0,72%	44,9600	44,9600	43,3600	11.975	527.015,81
21/8/2003	44,3200	2,21%	43,5200	44,6400	43,5200	15.523	685.461,24
20/8/2003	43,3600	1,88%	42,5600	44,3200	42,0800	20.181	875.454,33
19/8/2003	42,5600	-2,21%	44,9600	44,9600	42,0800	39.593	1.743.068,37
18/8/2003	43,5200	6,67%	41,7600	44,0000	41,4400	38.608	1.658.402,88
14/8/2003	40,8000	4,51%	39,2000	40,9600	38,5600	24.364	987.224,02
13/8/2003	39,0400	3,83%	38,2400	39,2000	37,6000	17.609	679.762,33
12/8/2003	37,6000	-4,08%	40,3200	40,3200	37,1200	20.875	777.381,56
11/8/2003	39,2000	-4,30%	41,7600	42,5600	39,0400	21.615	884.043,41
08/8/2003	40,9600	-2,66%	43,3600	43,5200	40,8000	27.594	1.161.952,59
07/8/2003	42,0800	4,37%	41,4400	43,3600	40,9600	48.482	2.044.196,49
06/8/2003	40,3200	4,56%	38,5600	40,9600	37,6000	46.644	1.823.986,67
05/8/2003	38,5600	1,69%	39,0400	39,2000	37,1200	29.602	1.138.544,29
04/8/2003	37,9200	8,22%	35,3600	38,2400	35,3600	39.957	1.492.607,79
01/8/2003	35,0400	0,92%	34,7200	35,8400	34,7200	21.287	751.202,16
31/7/2003	34,7200	0,00%	35,3600	35,8400	34,4000	22.058	771.313,75
30/7/2003	34,7200	4,33%	34,4000	34,7200	33,7600	26.322	902.348,73
29/7/2003	33,2800	3,48%	32,1600	33,7600	31,2000	37.685	1.231.743,99
28/7/2003	32,1600	-6,51%	35,3600	36,4800	31,5200	39.705	1.348.396,55
25/7/2003	34,4000	-5,70%	36,1600	36,4800	33,9200	25.508	900.846,42
24/7/2003	36,4800	0,88%	36,1600	37,6000	35,0400	31.768	1.158.455,84
23/7/2003	36,1600	-4,64%	39,2000	40,0000	35,8400	46.898	1.786.817,80
22/7/2003	37,9200	2,16%	38,2400	39,6800	35,3600	68.372	2.581.905,87
21/7/2003	37,1200	15,42%	33,2800	37,9200	33,2800	96.365	3.439.775,55
18/7/2003	32,1600	13,56%	28,3200	32,4800	28,3200	82.341	2.552.650,95
17/7/2003	28,3200	1,14%	27,6800	28,6400	27,6800	17.469	490.632,47
16/7/2003	28,0000	-2,23%	28,9600	28,9600	28,0000	23.010	655.665,96
15/7/2003	28,6400	1,13%	28,6400	29,4400	28,3200	30.086	868.668,67
14/7/2003	28,3200	2,31%	28,3200	28,9600	28,0000	26.396	752.642,80
11/7/2003	27,6800	-1,14%	28,0000	28,6400	27,6800	8.706	243.983,78
10/7/2003	28,0000	-1,13%	28,3200	28,6400	28,0000	15.584	442.050,02
09/7/2003	28,3200	2,31%	28,0000	28,9600	27,2000	31.797	903.423,22
08/7/2003	27,6800	-2,26%	28,3200	28,9600	27,2000	29.368	832.425,25
07/7/2003	28,3200	4,12%	27,6800	28,3200	27,6800	25.828	726.500,17
04/7/2003	27,2000	-1,73%	27,6800	28,0000	27,2000	9.329	257.596,44
03/7/2003	27,6800	0,00%	28,3200	28,9600	27,2000	35.695	1.007.348,44
02/7/2003	27,6800	5,49%	26,8800	28,0000	26,8800	18.426	506.223,03
01/7/2003	26,2400	1,23%	25,9200	26,5600	25,9200	11.409	298.830,40
30/6/2003	25,9200	-4,71%	27,2000	27,6800	25,9200	13.641	361.374,82
27/6/2003	27,2000	2,41%	26,8800	27,6800	26,5600	11.619	313.753,17
26/6/2003	26,5600	-1,19%	26,8800	27,2000	26,2400	13.236	352.961,13
25/6/2003	26,8800	-1,18%	27,6800	28,0000	26,8800	18.247	500.866,10
24/6/2003	27,2000	-1,73%	27,6800	27,6800	26,8800	20.433	558.622,00
23/6/2003	27,6800	0,00%	27,6800	28,0000	27,2000	14.064	389.795,77
20/6/2003	27,6800	-1,14%	27,6800	28,3200	27,2000	18.472	512.919,00
19/6/2003	28,0000	-2,23%	28,9600	29,7600	27,6800	46.210	1.336.413,87
18/6/2003	28,6400	1,13%	28,6400	29,7600	28,0000	57.232	1.649.035,85
17/6/2003	28,3200	4,12%	28,3200	29,4400	28,0000	31.169	896.308,18
13/6/2003	27,2000	-3,95%	28,3200	28,6400	26,8800	28.722	798.572,20
12/6/2003	28,3200	2,31%	28,3200	29,4400	28,0000	35.338	1.012.842,21
11/6/2003	27,6800	1,76%	27,2000	28,3200	27,2000	17.954	499.755,58
10/6/2003	27,2000	-2,86%	27,2000	28,6400	26,5600	31.179	867.025,17
09/6/2003	28,0000	8,02%	24,1600	28,6400	24,1600	233.327	5.849.860,34
06/6/2003	25,9200	3,18%	25,9200	26,2400	25,1200	18.731	472.114,85
05/6/2003	25,1200	2,61%	24,8000	26,5600	24,1600	51.634	1.324.685,86
04/6/2003	24,4800	1,32%	24,4800	25,1200	24,4800	19.489	483.430,22
03/6/2003	24,1600	5,59%	23,3600	24,4800	22,5600	20.996	501.463,69
02/6/2003	22,8800	7,52%	22,4000	23,3600	21,9200	9.885	225.030,96
30/5/2003	21,2800	-2,92%	21,9200	22,4000	21,2800	5.862	126.905,60
29/5/2003	21,9200	-2,14%	22,5600	22,8800	21,6000	4.995	111.608,64
28/5/2003	22,4000	8,53%	21,2800	22,4000	21,2800	8.963	196.249,56
27/5/2003	20,6400	-3,01%	20,8000	20,8000	20,1600	8.734	180.756,55
26/5/2003	21,2800	-2,92%	21,9200	22,4000	21,2800	9.094	197.014,36
23/5/2003	21,9200	-2,84%	22,5600	22,8800	21,6000	14.742	328.394,38
22/5/2003	22,5600	-4,73%	23,6800	24,1600	22,4000	14.122	329.975,00
21/5/2003	23,6800	-1,99%	24,1600	24,4800	23,3600	17.124	410.914,69
20/5/2003	24,1600	-2,58%	23,3600	24,4800	23,3600	17.074	411.090,70
19/5/2003	24,8000	0,00%	24,1600	25,4400	23,6800	31.607	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%