Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,1800 €

-0,1100 (-0,68%)

Άνοιγμα 16,3000
Υψηλό 16,3200
Χαμηλό 16,1300

Όγκος 288.147
Τζίρος 4.677.551 €
Πράξεις 1.346

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,57%	11,6800	11,7400	11,3400	709.790	8.195.078,00
06/11/2002	11,6800	0,86%	11,6000	11,8800	11,5800	1.192.656	13.984.245,00
05/11/2002	11,5800	0,52%	11,5200	11,7200	11,3800	1.371.327	15.858.747,00
04/11/2002	11,5200	3,97%	11,2600	11,6000	11,1800	1.545.651	17.572.099,00
01/11/2002	11,0800	-2,46%	11,3400	11,4000	11,0200	631.792	7.024.156,00
31/10/2002	11,3600	-1,05%	11,6600	11,6800	11,2400	387.039	4.466.360,00
30/10/2002	11,4800	-0,35%	11,5200	11,5600	11,3600	489.157	5.609.286,00
29/10/2002	11,5200	2,13%	11,3600	11,6600	11,3400	667.556	7.705.639,00
25/10/2002	11,2800	-1,23%	11,6200	11,6200	11,2400	396.205	4.516.125,00
24/10/2002	11,4200	-0,87%	11,5200	11,6400	11,2200	364.061	4.163.050,00
23/10/2002	11,5200	-3,68%	12,0000	12,0400	11,4800	835.009	9.679.154,00
22/10/2002	11,9600	-3,39%	12,3800	12,3800	11,9000	967.437	11.702.301,00
21/10/2002	12,3800	0,98%	12,2000	12,4000	12,1600	233.848	2.866.832,00
18/10/2002	12,2600	-0,97%	12,6000	12,6000	12,1600	751.473	9.240.450,00
17/10/2002	12,3800	2,31%	12,2800	12,4000	12,2400	608.227	7.488.164,00
16/10/2002	12,1000	-1,31%	12,2000	12,3800	11,8400	1.151.132	13.991.996,00
15/10/2002	12,2600	2,51%	12,0800	12,3200	12,0600	802.352	9.817.241,00
14/10/2002	11,9600	1,18%	11,8800	12,0400	11,6600	540.000	6.439.915,00
11/10/2002	11,8200	5,91%	11,3200	11,9000	11,3200	877.856	10.223.223,00
10/10/2002	11,1600	-1,24%	11,3000	11,4200	11,0400	484.868	5.426.931,00
09/10/2002	11,3000	2,54%	11,0400	11,3200	11,0400	570.856	6.398.819,00
08/10/2002	11,0200	1,85%	11,0000	11,2200	10,9200	564.152	6.251.853,00
07/10/2002	10,8200	-3,57%	11,1800	11,1800	10,7400	793.174	8.641.575,00
04/10/2002	11,2200	1,08%	11,1000	11,3400	11,0000	541.080	6.053.798,00
03/10/2002	11,1000	-1,94%	11,4400	11,4400	11,0400	511.487	5.700.887,00
02/10/2002	11,3200	-1,91%	11,6400	11,7400	11,2000	893.130	10.240.326,00
01/10/2002	11,5400	1,05%	11,3200	11,5600	11,2200	668.826	7.658.280,00
30/9/2002	11,4200	-1,72%	11,3400	11,5000	11,0800	868.714	9.792.187,00
27/9/2002	11,6200	-0,17%	11,6600	11,8600	11,5400	1.223.225	14.380.350,00
26/9/2002	11,6400	4,11%	11,2000	11,6800	11,2000	995.101	11.389.780,00
25/9/2002	11,1800	1,27%	11,0400	11,3800	11,0200	679.256	7.619.140,00
24/9/2002	11,0400	-4,00%	11,5000	11,5000	11,0000	542.854	6.055.456,00
23/9/2002	11,5000	-0,52%	11,8000	11,8200	11,3200	444.220	5.116.268,00
20/9/2002	11,5600	3,21%	11,2000	11,6000	11,0400	1.997.770	22.806.117,00
19/9/2002	11,2000	-3,11%	11,5600	11,6400	11,0000	2.069.496	23.270.278,00
18/9/2002	11,5600	-3,02%	11,8800	11,8800	11,3200	1.569.823	18.101.692,00
17/9/2002	11,9200	-1,97%	12,2800	12,3600	11,8800	1.302.836	15.699.573,00
16/9/2002	12,1600	-0,16%	12,1800	12,3400	12,0400	983.777	11.987.822,00
13/9/2002	12,1800	0,00%	12,5800	12,5800	12,0600	2.402.601	29.278.072,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%