Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,3100 €

-0,0900 (-0,55%)

Άνοιγμα 16,2000
Υψηλό 16,5000
Χαμηλό 16,1600

Όγκος 339.858
Τζίρος 5.542.070 €
Πράξεις 1.356

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2004	12,1000	-0,17%	12,0800	12,3000	12,0200	1.505.836	,00
23/1/2004	12,1200	2,02%	11,9800	12,1800	11,8000	839.243	,00
22/1/2004	11,8800	-0,83%	12,0400	12,1800	11,8000	1.604.779	,00
21/1/2004	11,9800	2,22%	11,7600	12,0400	11,7000	2.369.981	,00
20/1/2004	11,7200	-0,85%	11,7400	11,9600	11,6800	1.252.015	,00
19/1/2004	11,8200	-3,90%	12,3200	12,3200	11,7800	3.971.238	,00
16/1/2004	12,3000	-1,13%	12,4800	12,5200	12,2000	2.170.345	,00
15/1/2004	12,4400	-0,16%	12,4400	12,6000	12,3400	2.226.657	,00
14/1/2004	12,4600	1,96%	12,2200	12,5000	12,1800	1.456.419	,00
13/1/2004	12,2200	2,00%	12,0200	12,3600	12,0200	2.175.036	,00
12/1/2004	11,9800	0,00%	11,9000	12,0600	11,8600	1.076.897	,00
09/1/2004	11,9800	-2,12%	12,2200	12,2200	11,9200	1.569.037	,00
08/1/2004	12,2400	2,34%	11,9800	12,3200	11,8400	3.150.757	,00
07/1/2004	11,9600	4,55%	11,5800	12,0400	11,5800	4.459.025	,00
05/1/2004	11,4400	5,15%	10,9200	11,4800	10,9200	1.820.825	,00
02/1/2004	10,8800	3,82%	10,4800	10,9400	10,4800	1.335.469	,00
31/12/2003	10,4800	0,38%	10,5000	10,5400	10,3800	490.234	,00
30/12/2003	10,4400	2,15%	10,2200	10,4800	10,2200	884.133	,00
29/12/2003	10,2200	0,79%	10,2200	10,3800	10,1600	553.669	,00
24/12/2003	10,1400	-0,39%	10,2000	10,2000	10,1200	282.256	,00
23/12/2003	10,1800	-1,36%	10,3200	10,3200	10,1200	680.803	,00
22/12/2003	10,3200	-0,39%	10,3800	10,4800	10,1400	508.651	,00
19/12/2003	10,3600	0,78%	10,3000	10,4600	10,2600	939.677	,00
18/12/2003	10,2800	-0,77%	10,3800	10,4800	10,2400	529.770	,00
17/12/2003	10,3600	1,17%	10,2000	10,3800	10,1800	711.501	,00
16/12/2003	10,2400	-2,10%	10,4600	10,4600	10,2000	811.757	,00
15/12/2003	10,4600	-1,32%	10,7000	10,7200	10,3000	394.733	,00
12/12/2003	10,6000	-0,56%	10,6600	10,7000	10,5600	725.163	,00
11/12/2003	10,6600	0,19%	10,6600	10,7000	10,6200	597.916	,00
10/12/2003	10,6400	0,19%	10,6800	10,6800	10,5000	667.425	,00
09/12/2003	10,6200	1,72%	10,5800	10,6200	10,5000	903.324	,00
08/12/2003	10,4400	-0,38%	10,4800	10,4800	10,3600	343.635	,00
05/12/2003	10,4800	0,19%	10,5000	10,5400	10,3800	345.390	,00
04/12/2003	10,4600	-2,06%	10,6800	10,7400	10,4200	1.116.954	,00
03/12/2003	10,6800	3,09%	10,3800	10,7000	10,3800	2.369.409	,00
02/12/2003	10,3600	2,57%	10,1400	10,4000	10,1400	1.376.805	,00
01/12/2003	10,1000	1,00%	10,0800	10,1400	9,9800	916.190	,00
28/11/2003	10,0000	-0,20%	10,0000	10,1600	9,9600	1.789.263	,00
27/11/2003	10,0200	2,24%	9,8400	10,1000	9,8400	1.743.357	,00
26/11/2003	9,8000	3,59%	9,5000	9,8400	9,4000	2.101.061	,00
25/11/2003	9,4600	-0,63%	9,5800	9,7200	9,4000	952.051	,00
24/11/2003	9,5200	1,28%	9,4400	9,5400	9,4200	445.982	,00
21/11/2003	9,4000	0,64%	9,3600	9,5000	9,3400	479.705	,00
20/11/2003	9,3400	-0,43%	9,5000	9,5000	9,2600	859.831	,00
19/11/2003	9,3800	-1,47%	9,4400	9,4600	9,3600	401.865	,00
18/11/2003	9,5200	0,63%	9,5000	9,6000	9,4600	448.125	,00
17/11/2003	9,4600	-0,84%	9,4600	9,5600	9,4200	692.818	,00
14/11/2003	9,5400	1,27%	9,4200	9,6600	9,4000	745.940	,00
13/11/2003	9,4200	0,43%	9,5200	9,5200	9,3400	739.660	,00
12/11/2003	9,3800	-1,47%	9,4800	9,5200	9,3600	920.427	,00
11/11/2003	9,5200	-1,24%	9,5800	9,6200	9,5200	461.939	,00
10/11/2003	9,6400	-0,21%	9,6600	9,6600	9,5800	278.599	,00
07/11/2003	9,6600	0,00%	9,7000	9,7200	9,5600	688.038	,00
06/11/2003	9,6600	-0,41%	9,6800	9,7600	9,5400	1.146.365	,00
05/11/2003	9,7000	0,21%	9,7800	9,8000	9,6200	474.363	,00
04/11/2003	9,6800	-1,43%	9,9000	9,9000	9,6400	668.698	,00
03/11/2003	9,8200	1,87%	9,7600	9,8200	9,7000	653.852	,00
31/10/2003	9,6400	-1,23%	9,7000	9,7600	9,5000	777.018	,00
30/10/2003	9,7600	0,21%	9,7600	9,8200	9,7000	339.371	,00
29/10/2003	9,7400	1,67%	9,6200	9,7600	9,6000	450.804	,00
27/10/2003	9,5800	0,63%	9,5800	9,6000	9,5000	316.238	,00
24/10/2003	9,5200	-0,21%	9,6000	9,6400	9,4600	706.684	,00
23/10/2003	9,5400	-3,44%	9,7600	9,7600	9,3800	1.227.536	,00
22/10/2003	9,8800	-2,56%	10,0600	10,0600	9,8400	985.198	,00
21/10/2003	10,1400	1,40%	10,0000	10,1600	10,0000	698.107	,00
20/10/2003	10,0000	0,20%	9,9800	10,0400	9,9200	215.407	,00
17/10/2003	9,9800	0,00%	10,0000	10,1200	9,8600	1.004.704	,00
16/10/2003	9,9800	1,22%	9,8200	10,0400	9,8200	362.897	,00
15/10/2003	9,8600	-1,20%	9,9800	10,0800	9,8200	411.672	,00
14/10/2003	9,9800	1,42%	9,8400	10,0200	9,7600	714.556	,00
13/10/2003	9,8400	0,41%	9,8400	9,9800	9,7800	305.751	,00
10/10/2003	9,8000	-1,61%	10,0800	10,0800	9,7600	475.153	,00
09/10/2003	9,9600	-0,60%	9,9400	10,1600	9,8800	508.760	,00
08/10/2003	10,0200	2,45%	9,7800	10,2200	9,7800	1.155.563	,00
07/10/2003	9,7800	-3,17%	10,1000	10,1800	9,7400	1.187.585	,00
06/10/2003	10,1000	3,27%	9,8200	10,1200	9,7800	1.001.848	,00
03/10/2003	9,7800	1,45%	9,7000	9,8000	9,5400	396.801	,00
02/10/2003	9,6400	2,34%	9,5000	9,8200	9,4800	509.838	,00
01/10/2003	9,4200	0,43%	9,4000	9,4800	9,3400	231.226	,00
30/9/2003	9,3800	0,86%	9,3000	9,4400	9,2400	989.306	,00
29/9/2003	9,3000	0,22%	9,2800	9,3400	9,1600	379.533	,00
26/9/2003	9,2800	-1,28%	9,4000	9,4800	9,1800	836.290	,00
25/9/2003	9,4000	-1,47%	9,4800	9,5200	9,3600	718.059	,00
24/9/2003	9,5400	-0,42%	9,5800	9,7000	9,4800	452.486	,00
23/9/2003	9,5800	0,00%	9,6000	9,6600	9,4600	382.805	,00
22/9/2003	9,5800	-1,03%	9,6800	9,7000	9,5000	615.571	,00
19/9/2003	9,6800	2,54%	9,4400	9,7800	9,4200	946.923	,00
18/9/2003	9,4400	-3,67%	9,8400	9,8400	9,3800	1.209.998	,00
17/9/2003	9,8000	1,87%	9,7000	9,8600	9,6600	429.896	,00
16/9/2003	9,6200	-1,23%	9,7400	9,8400	9,5800	1.064.895	,00
15/9/2003	9,7400	-1,02%	9,8400	9,9000	9,7200	447.577	,00
12/9/2003	9,8400	-0,40%	9,8400	10,0400	9,8000	509.592	,00
11/9/2003	9,8800	1,65%	9,8000	10,0000	9,7600	573.380	,00
10/9/2003	9,7200	-1,02%	9,9600	9,9600	9,5400	978.708	,00
09/9/2003	9,8200	-0,61%	9,9600	10,0600	9,8000	664.942	,00
08/9/2003	9,8800	-1,98%	10,1400	10,1400	9,8600	800.902	,00
05/9/2003	10,0800	0,80%	10,2400	10,2400	10,0200	716.075	,00
04/9/2003	10,0000	0,60%	10,0400	10,2400	9,9400	1.182.057	,00
03/9/2003	9,9400	-0,40%	10,2600	10,3200	9,9000	1.823.163	,00
02/9/2003	9,9800	-1,19%	10,1000	10,3200	9,9200	2.162.096	,00
01/9/2003	10,1000	-3,81%	10,6000	10,6400	10,0600	2.626.544	,00
29/8/2003	10,5000	-7,24%	11,3200	11,3200	10,4400	5.525.806	,00
28/8/2003	11,3200	-0,18%	11,3400	11,6600	11,2200	1.189.071	,00
27/8/2003	11,3400	1,43%	11,2400	11,3800	11,1800	508.309	,00
26/8/2003	11,1800	0,00%	11,1800	11,4000	11,0800	864.025	,00
25/8/2003	11,1800	-2,61%	11,4800	11,4800	11,1600	1.069.989	,00
22/8/2003	11,4800	1,95%	11,2800	11,5000	11,2600	614.536	,00
21/8/2003	11,2600	0,90%	11,2400	11,3200	11,1600	676.289	,00
20/8/2003	11,1600	-1,59%	11,3400	11,4000	11,1200	708.907	,00
19/8/2003	11,3400	-0,70%	11,4600	11,7200	11,2800	1.597.406	,00
18/8/2003	11,4200	2,15%	11,2600	11,4400	11,2000	712.747	,00
14/8/2003	11,1800	1,82%	11,0000	11,2200	10,8400	1.164.815	,00
13/8/2003	10,9800	0,37%	11,0000	11,0800	10,9200	533.905	,00
12/8/2003	10,9400	0,37%	10,9400	11,0200	10,7000	444.931	,00
11/8/2003	10,9000	-1,62%	11,1800	11,2000	10,8800	465.443	,00
08/8/2003	11,0800	0,91%	10,9000	11,1400	10,9000	586.231	,00
07/8/2003	10,9800	-0,36%	11,0800	11,2000	10,9200	725.166	,00
06/8/2003	11,0200	-2,30%	11,0400	11,1800	10,8800	1.699.580	,00
05/8/2003	11,2800	-1,23%	11,5000	11,5000	11,1800	1.037.308	,00
04/8/2003	11,4200	2,51%	11,1400	11,4400	11,1400	639.616	,00
01/8/2003	11,1400	-0,54%	11,2000	11,3200	11,0600	988.330	,00
31/7/2003	11,2000	2,56%	11,0000	11,2400	11,0000	1.681.673	,00
30/7/2003	10,9200	1,68%	10,8000	10,9600	10,7600	1.552.949	,00
29/7/2003	10,7400	1,13%	10,6800	10,7800	10,6200	1.137.622	,00
28/7/2003	10,6200	1,34%	10,4800	10,7400	10,4800	1.180.792	,00
25/7/2003	10,4800	0,00%	10,3600	10,5200	10,3600	655.599	,00
24/7/2003	10,4800	-0,19%	10,5000	10,6800	10,3800	443.976	,00
23/7/2003	10,5000	2,14%	10,3000	10,7000	10,3000	848.712	,00
22/7/2003	10,2800	-1,15%	10,4400	10,4800	10,1600	794.685	,00
21/7/2003	10,4000	-1,89%	10,6400	10,7000	10,3200	790.649	,00
18/7/2003	10,6000	-0,38%	10,6200	10,7400	10,5200	1.078.051	,00
17/7/2003	10,6400	-1,85%	10,7000	10,8200	10,5400	949.495	,00
16/7/2003	10,8400	2,26%	10,7000	10,9600	10,6600	1.737.058	,00
15/7/2003	10,6000	3,11%	10,3000	10,6800	10,2200	2.092.633	,00
14/7/2003	10,2800	4,68%	9,9000	10,3000	9,9000	1.359.958	,00
11/7/2003	9,8200	0,20%	9,7600	9,9000	9,7400	605.314	,00
10/7/2003	9,8000	-0,20%	9,7800	9,9800	9,6600	1.307.940	,00
09/7/2003	9,8200	-2,58%	10,0800	10,0800	9,8000	957.090	,00
08/7/2003	10,0800	2,86%	9,8000	10,2000	9,8000	1.769.201	,00
07/7/2003	9,8000	1,03%	9,7200	9,9200	9,7200	1.039.453	,00
04/7/2003	9,7000	-1,82%	9,7600	9,8600	9,6600	763.229	,00
03/7/2003	9,8800	-1,40%	10,0400	10,1400	9,8200	1.558.394	,00
02/7/2003	10,0200	5,03%	9,7800	10,1000	9,6400	2.322.005	,00
01/7/2003	9,5400	-7,38%	9,6400	9,7200	9,5200	1.667.065	,00
30/6/2003	10,3000	0,00%	10,3200	10,4400	10,2400	1.360.003	,00
27/6/2003	10,3000	0,59%	10,3800	10,4000	10,2600	1.545.255	,00
26/6/2003	10,2400	-0,78%	10,2600	10,4200	10,2200	1.233.224	,00
25/6/2003	10,3200	0,98%	10,2200	10,4600	10,2200	880.952	,00
24/6/2003	10,2200	0,00%	10,2600	10,3600	10,1800	901.837	,00
23/6/2003	10,2200	0,79%	10,1800	10,4200	10,1600	1.622.497	,00
20/6/2003	10,1400	0,20%	10,0200	10,2800	10,0200	2.118.020	,00
19/6/2003	10,1200	-1,94%	10,3600	10,6000	10,0600	3.435.438	,00
18/6/2003	10,3200	-0,77%	10,5000	10,6000	10,3000	1.458.670	,00
17/6/2003	10,4000	0,97%	10,5000	10,7000	10,3600	2.238.510	,00
13/6/2003	10,3000	-3,20%	10,7000	10,7600	10,2400	1.672.135	,00
12/6/2003	10,6400	1,33%	10,6000	10,8400	10,5200	1.811.239	,00
11/6/2003	10,5000	-0,94%	10,6800	10,7600	10,3800	1.475.507	,00
10/6/2003	10,6000	-0,93%	10,6800	10,8000	10,5200	977.127	,00
09/6/2003	10,7000	2,49%	10,4000	10,9600	10,3800	1.862.780	,00
06/6/2003	10,4400	4,19%	10,1000	10,4600	10,0000	1.182.883	,00
05/6/2003	10,0200	0,20%	10,1000	10,2400	9,9400	1.085.740	,00
04/6/2003	10,0000	3,52%	9,7200	10,1600	9,6800	2.080.683	,00
03/6/2003	9,6600	-0,41%	9,6800	9,8400	9,4800	1.073.086	,00
02/6/2003	9,7000	8,74%	9,2000	9,7200	9,1800	2.567.761	,00
30/5/2003	8,9200	-1,33%	9,0600	9,1800	8,8600	3.563.202	,00
29/5/2003	9,0400	1,12%	8,9200	9,2400	8,8200	1.971.014	,00
28/5/2003	8,9400	-1,54%	9,0800	9,0800	8,8400	1.298.813	,00
27/5/2003	9,0800	-0,44%	9,0800	9,1000	8,9000	897.522	,00
26/5/2003	9,1200	0,66%	9,0600	9,3000	9,0400	1.062.602	,00
23/5/2003	9,0600	-0,88%	9,1800	9,2400	9,0400	486.332	,00
22/5/2003	9,1400	-3,18%	9,4400	9,4400	9,1000	1.111.137	,00
21/5/2003	9,4400	-1,05%	9,5400	9,6400	9,4000	654.487	,00
20/5/2003	9,5400	-2,45%	9,6800	9,6800	9,4200	1.430.570	,00
19/5/2003	9,7800	-1,81%	9,9800	9,9800	9,7400	699.941	,00
16/5/2003	9,9600	-0,20%	9,9800	10,0600	9,9000	487.259	,00
15/5/2003	9,9800	-0,99%	10,0000	10,2200	9,8800	534.796	,00
14/5/2003	10,0800	2,23%	9,8600	10,1000	9,8600	780.629	,00
13/5/2003	9,8600	-0,40%	9,8200	10,0600	9,8200	715.882	,00
12/5/2003	9,9000	-0,40%	9,9400	10,0800	9,8400	733.548	,00
09/5/2003	9,9400	-1,58%	10,1000	10,2000	9,8400	1.252.732	,00
08/5/2003	10,1000	-1,75%	10,1800	10,3400	10,0800	616.019	,00
07/5/2003	10,2800	-0,77%	10,4600	10,6400	10,1200	1.226.078	,00
06/5/2003	10,3600	5,71%	9,7600	10,4200	9,6200	1.660.428	,00
05/5/2003	9,8000	0,82%	9,8400	9,9800	9,7600	746.019	,00
02/5/2003	9,7200	1,25%	9,6000	9,8400	9,5600	930.318	,00
30/4/2003	9,6000	2,78%	9,3400	9,6600	9,1400	2.104.189	,00
29/4/2003	9,3400	-3,91%	9,8000	9,8200	9,1400	2.451.651	,00
24/4/2003	9,7200	-2,41%	9,7600	9,8800	9,7000	1.076.861	,00
23/4/2003	9,9600	0,61%	9,9600	10,0200	9,9000	1.104.649	,00
22/4/2003	9,9000	0,81%	9,8200	9,9200	9,7000	735.209	,00
17/4/2003	9,8200	1,24%	9,7000	9,8600	9,6400	1.121.686	,00
16/4/2003	9,7000	1,25%	9,6600	9,7800	9,5000	942.662	,00
15/4/2003	9,5800	3,68%	9,4400	9,7400	9,3600	1.824.607	,00
14/4/2003	9,2400	4,76%	8,8400	9,3000	8,7800	2.602.054	,00
11/4/2003	8,8200	0,46%	8,8400	8,8600	8,7400	1.601.753	,00
10/4/2003	8,7800	-3,30%	9,0600	9,0600	8,7600	1.226.039	,00
09/4/2003	9,0800	-0,44%	9,1600	9,2400	9,0200	848.360	,00
08/4/2003	9,1200	0,22%	9,1400	9,2000	8,9800	969.433	,00
07/4/2003	9,1000	3,41%	9,0200	9,2000	9,0000	658.994	5.986.759,00
04/4/2003	8,8000	0,23%	8,8800	8,8800	8,7400	1.133.256	9.992.323,00
03/4/2003	8,7800	-0,68%	8,9200	8,9200	8,7400	1.079.626	9.491.423,00
02/4/2003	8,8400	3,27%	8,6800	8,8800	8,6800	1.647.620	14.492.904,00
01/4/2003	8,5600	1,90%	8,5800	8,7200	8,5000	1.140.749	9.805.233,00
31/3/2003	8,4000	-8,50%	8,9600	8,9600	8,3200	2.499.797	21.426.055,00
28/3/2003	9,1800	-2,75%	9,6000	9,6600	9,0600	2.461.364	22.394.532,00
27/3/2003	9,4400	-3,67%	9,7200	9,8400	9,4000	933.143	8.941.812,00
26/3/2003	9,8000	1,87%	9,7600	9,8200	9,6800	2.591.186	25.255.099,00
24/3/2003	9,6200	-2,04%	9,7000	9,7000	9,5600	659.001	6.335.621,00
21/3/2003	9,8200	3,81%	9,4600	9,8800	9,4600	1.720.617	16.680.752,00
20/3/2003	9,4600	-2,87%	9,7800	9,7800	9,3800	525.858	5.035.388,00
19/3/2003	9,7400	0,21%	9,7000	9,8400	9,5600	706.328	6.874.657,00
18/3/2003	9,7200	4,74%	9,4800	9,7400	9,4600	1.400.960	13.514.373,00
17/3/2003	9,2800	-2,73%	9,3000	9,3800	9,1000	428.874	3.969.300,00
14/3/2003	9,5400	1,71%	9,4800	9,7400	9,3600	1.069.706	10.234.908,00
13/3/2003	9,3800	6,11%	8,9000	9,4000	8,9000	1.388.668	12.760.033,00
12/3/2003	8,8400	-2,00%	9,0000	9,0600	8,7600	1.018.153	9.051.724,00
11/3/2003	9,0200	-4,85%	9,3000	9,3000	9,0000	1.977.064	17.958.927,00
07/3/2003	9,4800	-0,21%	9,3200	9,5000	9,3200	736.968	6.953.799,00
06/3/2003	9,5000	1,71%	9,3400	9,5400	9,2600	771.674	6.618.029,00
05/3/2003	9,3400	-0,64%	9,3800	9,6000	9,2800	1.929.171	18.221.940,00
04/3/2003	9,4000	-5,43%	10,0000	10,0000	9,3800	2.503.792	23.867.104,00
03/3/2003	9,9400	-1,58%	10,1000	10,2200	9,8600	1.453.746	14.444.947,00
28/2/2003	10,1000	-3,44%	10,5800	10,5800	10,0400	2.553.834	25.919.052,00
27/2/2003	10,4600	-3,51%	10,8200	10,8600	10,4200	2.904.657	30.737.995,00
26/2/2003	10,8400	-0,37%	10,9000	10,9800	10,7600	422.466	4.585.386,00
25/2/2003	10,8800	-0,91%	11,2800	11,2800	10,8400	3.024.002	34.280.475,00
24/2/2003	10,9800	-0,72%	11,0400	11,1000	10,9000	1.404.320	15.449.735,00
21/2/2003	11,0600	-1,25%	11,2000	11,2000	11,0400	740.875	8.230.791,00
20/2/2003	11,2000	-0,36%	11,1200	11,3800	11,1200	613.805	6.897.994,00
19/2/2003	11,2400	-2,94%	11,6200	11,6200	11,1800	1.109.996	12.622.544,00
18/2/2003	11,5800	-0,17%	11,4600	11,6000	11,4600	1.140.814	13.183.873,00
17/2/2003	11,6000	0,69%	11,5200	11,6200	11,5200	314.616	3.643.727,00
14/2/2003	11,5200	1,23%	11,3800	11,6200	11,3800	1.209.886	13.971.578,00
13/2/2003	11,3800	-1,56%	11,5600	11,5600	11,3200	580.932	6.625.886,00
12/2/2003	11,5600	-0,69%	11,6000	11,6200	11,5000	459.291	5.320.821,00
11/2/2003	11,6400	1,57%	11,5400	11,6400	11,4600	602.208	6.982.049,00
10/2/2003	11,4600	-0,35%	11,5000	11,5000	11,3000	548.073	6.250.497,00
07/2/2003	11,5000	1,95%	11,2800	11,5200	11,2400	975.954	11.124.614,00
06/2/2003	11,2800	-2,59%	11,2200	11,5600	11,2200	656.115	7.485.285,00
05/2/2003	11,5800	0,70%	11,5000	11,6000	11,4200	1.877.309	21.600.031,00
04/2/2003	11,5000	0,88%	11,4000	11,5600	11,3200	1.126.783	12.949.666,00
03/2/2003	11,4000	1,24%	11,3000	11,4600	11,2000	1.415.952	16.060.153,00
31/1/2003	11,2600	0,72%	11,1800	11,3600	11,1200	943.489	10.638.276,00
30/1/2003	11,1800	0,72%	11,1000	11,3000	11,0600	702.936	7.855.898,00
29/1/2003	11,1000	-0,89%	11,0800	11,2400	10,9200	1.125.318	12.436.985,00
28/1/2003	11,2000	-1,23%	11,3400	11,5000	11,0800	1.426.353	16.224.511,00
27/1/2003	11,3400	-0,87%	11,2600	11,3600	11,1400	1.873.420	21.023.948,00
24/1/2003	11,4400	4,00%	10,9800	11,5200	10,9800	2.810.335	31.825.309,00
23/1/2003	11,0000	2,23%	10,8800	11,0600	10,8400	2.968.438	32.231.418,00
22/1/2003	10,7600	-0,37%	10,8000	10,8000	10,6200	718.650	7.724.996,00
21/1/2003	10,8000	1,50%	10,7000	10,8200	10,6600	3.149.993	33.893.800,00
20/1/2003	10,6400	0,19%	10,5600	10,6600	10,5000	1.119.461	11.817.618,00
17/1/2003	10,6200	-0,75%	10,7600	10,7600	10,6000	1.474.859	15.744.256,00
16/1/2003	10,7000	1,52%	10,4800	10,7400	10,4200	912.465	9.728.915,00
15/1/2003	10,5400	-0,75%	10,6800	10,7200	10,5000	1.764.386	18.637.013,00
14/1/2003	10,6200	1,53%	10,4600	10,7200	10,4600	1.075.835	11.454.656,00
13/1/2003	10,4600	2,15%	10,3800	10,5000	10,3000	837.226	8.727.234,00
10/1/2003	10,2400	-3,03%	10,4400	10,6000	10,1800	714.794	7.414.187,00
09/1/2003	10,5600	-0,94%	10,6600	10,7400	10,4800	443.648	4.688.060,00
08/1/2003	10,6600	-2,02%	10,8800	10,9400	10,5800	588.204	6.332.855,00
07/1/2003	10,8800	1,49%	10,8400	10,9000	10,8200	1.084.830	11.796.184,00
03/1/2003	10,7200	0,75%	10,7000	10,8000	10,6600	682.335	7.329.568,00
02/1/2003	10,6400	1,33%	10,7400	10,7400	10,5200	403.960	4.306.045,00
31/12/2002	10,5000	-0,57%	10,5000	10,6000	10,4800	142.564	1.500.414,00
30/12/2002	10,5600	-1,31%	10,6000	10,6800	10,4800	647.973	6.829.784,00
27/12/2002	10,7000	0,75%	10,6000	10,7400	10,5000	253.343	2.687.439,00
24/12/2002	10,6200	-0,38%	10,6000	10,7800	10,5800	186.176	1.987.190,00
23/12/2002	10,6600	-1,30%	10,8200	10,8800	10,6200	1.059.604	11.438.333,00
20/12/2002	10,8000	0,37%	10,9000	10,9200	10,6800	1.431.894	15.436.732,00
19/12/2002	10,7600	-2,00%	10,9800	11,0200	10,7400	1.823.352	19.811.234,00
18/12/2002	10,9800	0,37%	10,9400	11,0200	10,9000	1.730.035	19.000.365,00
17/12/2002	10,9400	0,55%	10,8800	10,9800	10,8000	3.277.534	35.773.638,00
16/12/2002	10,8800	-0,37%	10,9200	10,9400	10,7200	1.100.878	11.957.209,00
13/12/2002	10,9200	1,11%	10,8000	10,9600	10,7800	1.409.530	15.301.066,00
12/12/2002	10,8000	-0,74%	10,9200	10,9400	10,7000	1.743.722	18.823.920,00
11/12/2002	10,8800	2,06%	10,7200	10,9800	10,7200	2.256.037	24.558.450,00
10/12/2002	10,6600	2,11%	10,4000	10,6800	10,3800	1.732.981	18.231.807,00
09/12/2002	10,4400	-0,95%	10,5400	10,7000	10,2600	691.102	7.237.822,00
06/12/2002	10,5400	-2,59%	10,8000	10,9200	10,4600	425.826	4.547.965,00
05/12/2002	10,8200	0,93%	10,8000	10,9000	10,7000	1.069.328	11.544.453,00
04/12/2002	10,7200	-0,19%	10,7200	10,8000	10,6200	1.304.340	13.983.336,00
03/12/2002	10,7400	-1,10%	10,8600	10,9400	10,7000	359.761	3.883.390,00
02/12/2002	10,8600	-1,27%	11,0000	11,0800	10,8000	918.287	10.050.135,00
29/11/2002	11,0000	0,73%	11,0400	11,0400	10,9600	2.100.000	23.079.590,00
28/11/2002	10,9200	3,02%	10,7400	11,0600	10,7400	2.383.818	26.135.499,00
27/11/2002	10,6000	-0,19%	10,5000	10,6600	10,3400	1.010.468	10.676.634,00
26/11/2002	10,6200	-0,56%	10,6800	10,8800	10,5800	615.175	6.629.187,00
25/11/2002	10,6800	-0,19%	10,7600	10,8000	10,6200	536.535	5.742.012,00
22/11/2002	10,7000	0,94%	10,7000	10,9000	10,5400	2.706.967	29.168.239,00
21/11/2002	10,6000	3,11%	10,4000	10,7000	10,4000	2.812.842	29.746.896,00
20/11/2002	10,2800	1,38%	10,2600	10,4400	10,0600	2.229.209	22.834.242,00
19/11/2002	10,1400	0,20%	10,2000	10,2600	10,0000	1.484.462	15.071.325,00
18/11/2002	10,1200	-4,71%	10,6200	10,8200	10,0600	2.095.646	21.689.164,00
15/11/2002	10,6200	0,38%	10,9600	10,9600	10,4800	1.703.644	18.114.225,00
14/11/2002	10,5800	-0,94%	10,6800	10,7800	10,4800	764.452	8.134.306,00
13/11/2002	10,6800	-3,78%	11,0600	11,0800	10,6000	1.119.171	12.062.497,00
12/11/2002	11,1000	-0,89%	11,1800	11,2600	10,9800	474.740	5.272.849,00
11/11/2002	11,2000	-0,53%	11,2000	11,2600	11,1600	817.706	9.161.562,00
08/11/2002	11,2600	-1,05%	11,3200	11,3600	11,2000	833.029	9.424.569,00
07/11/2002	11,3800	0,00%	11,6800	11,7400	11,3400	709.790	8.195.078,00

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.%