Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0100 €

0,0200 (0,67%)

Άνοιγμα 3,0000
Υψηλό 3,0100
Χαμηλό 3,0000

Όγκος 500
Τζίρος 1.502 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/2/2004	9,0300	0,00%	8,5100	9,0300	8,5100	445	3.997,05
04/2/2004	9,0300	-10,42%	10,1400	10,1400	9,0300	151	1.368,47
03/2/2004	10,0800	0,00%	10,0800	10,0800	10,0800	220	2.197,75
02/2/2004	10,0800	7,46%	9,3800	10,0800	9,3800	1.703	16.627,50
30/1/2004	9,3800	5,87%	9,0300	9,3800	9,0300	632	5.795,13
29/1/2004	8,8600	2,07%	8,5100	8,8600	8,3300	709	6.128,50
28/1/2004	8,6800	-10,79%	9,7300	9,7300	8,6800	1.480	13.749,48
27/1/2004	9,7300	-1,72%	9,7300	9,7300	9,7300	71	679,68
26/1/2004	9,9000	-10,08%	11,0100	11,0100	9,9000	489	5.133,50
23/1/2004	11,0100	0,00%	11,0100	11,0100	9,9000	769	8.454,72
22/1/2004	11,0100	-3,08%	11,5400	11,5400	11,0100	947	10.696,92
21/1/2004	11,3600	-1,56%	11,7100	11,7100	11,3600	1.222	14.389,25
20/1/2004	11,5400	1,58%	11,5400	11,5400	11,5400	1.950	22.497,88
19/1/2004	11,3600	4,80%	11,8900	11,8900	11,3600	3.260	38.043,94
16/1/2004	10,8400	9,49%	10,1400	10,8400	10,1400	2.804	30.398,63
15/1/2004	9,9000	11,74%	8,8600	9,9000	8,8600	2.005	19.314,66
14/1/2004	8,8600	2,07%	7,9800	8,8600	7,9800	626	5.394,97
13/1/2004	8,6800	2,00%	7,9800	8,8600	7,9800	810	6.861,12
12/1/2004	8,5100	-7,60%	9,2100	9,2100	8,5100	456	4.145,42
09/1/2004	9,2100	0,00%	9,2100	9,2100	9,2100	590	5.410,56
08/1/2004	9,2100	8,23%	8,8600	9,2100	8,8600	415	3.734,56
07/1/2004	8,5100	0,00%	8,3300	8,5100	8,3300	961	8.052,00
05/1/2004	8,5100	4,29%	8,1600	8,5100	8,1600	1.134	9.605,81
02/1/2004	8,1600	9,38%	7,8100	8,1600	7,8100	670	5.372,50
31/12/2003	7,4600	1,63%	7,4600	7,4600	7,4600	755	5.643,00
30/12/2003	7,3400	-1,61%	7,3400	7,3400	7,3400	277	2.018,46
29/12/2003	7,4600	1,63%	7,4600	7,4600	7,4600	118	884,56
24/12/2003	7,3400	2,37%	6,9900	7,3400	6,9900	93	685,00
23/12/2003	7,1700	2,58%	7,1700	7,2800	7,1700	645	,00
22/12/2003	6,9900	-3,98%	7,3400	7,3400	6,9900	665	4.659,38
19/12/2003	7,2800	4,15%	7,6300	7,6300	7,2800	772	,00
18/12/2003	6,9900	5,27%	6,7600	6,9900	6,6400	461	3.157,90
17/12/2003	6,6400	0,00%	6,7600	6,7600	6,6400	423	2.799,25
16/12/2003	6,6400	0,00%	6,7600	6,7600	6,6400	412	2.773,25
15/12/2003	6,6400	0,00%	6,6400	6,6400	6,6400	283	1.875,37
12/12/2003	6,6400	-9,54%	6,4100	6,7600	6,4100	810	5.340,50
11/12/2003	7,3400	5,01%	7,3400	7,3400	7,3400	135	989,00
10/12/2003	6,9900	0,00%	6,9900	6,9900	6,7600	258	1.787,50
09/12/2003	6,9900	0,00%	6,9900	6,9900	6,9900	214	1.482,38
08/12/2003	6,9900	0,00%	6,9900	6,9900	6,9900	774	5.378,77
05/12/2003	6,9900	0,00%	6,9900	6,9900	6,9900	126	870,36
04/12/2003	6,9900	3,40%	6,9900	7,1100	6,9900	574	4.059,50
03/12/2003	6,7600	-7,90%	7,4600	7,4600	6,7600	66	444,00
02/12/2003	7,3400	3,23%	7,3400	7,3400	6,9900	363	2.596,76
01/12/2003	7,1100	0,00%	7,1100	7,3400	7,1100	239	1.694,35
28/11/2003	7,1100	1,72%	7,1100	7,3400	7,1100	467	3.326,00
27/11/2003	6,9900	-4,77%	7,3400	7,3400	6,9900	401	2.908,25
26/11/2003	7,3400	0,00%	7,3400	7,3400	7,3400	360	2.625,28
25/11/2003	7,3400	-1,61%	7,1100	7,3400	7,1100	489	3.544,00
24/11/2003	7,4600	4,92%	7,1100	7,4600	7,1100	1.167	8.619,95
21/11/2003	7,1100	-3,13%	7,1100	7,1100	7,1100	93	660,28
20/11/2003	7,3400	-3,80%	7,6300	7,6300	7,3400	525	3.990,55
19/11/2003	7,6300	2,28%	7,4600	7,6300	7,3400	860	6.290,25
18/11/2003	7,4600	10,36%	6,7600	7,4600	6,7600	2.021	14.623,22
17/11/2003	6,7600	0,00%	7,1100	7,1100	6,6400	2.406	16.292,42
14/11/2003	6,7600	-3,29%	7,3400	7,3400	6,7600	1.911	13.304,40
13/11/2003	6,9900	9,05%	6,9900	7,1100	6,7600	1.793	12.344,58
12/11/2003	6,4100	0,00%	6,2900	6,4100	6,2900	3.073	19.784,56
11/11/2003	6,4100	-5,18%	6,4100	6,4100	6,4100	4.048	26.087,00
10/11/2003	6,7600	-3,29%	6,7600	7,1100	6,7600	1.293	8.958,82
07/11/2003	6,9900	3,40%	6,9900	7,1100	6,9900	2.035	14.355,76
06/11/2003	6,7600	10,46%	5,7700	6,7600	5,7700	1.574	9.626,97
05/11/2003	6,1200	-4,52%	6,2900	6,2900	6,1200	2.579	15.815,57
04/11/2003	6,4100	-3,46%	6,6400	6,6400	6,2900	1.568	10.069,31
03/11/2003	6,6400	-1,78%	6,9900	6,9900	6,6400	571	3.842,31
31/10/2003	6,7600	0,00%	6,4100	6,7600	6,2900	788	5.132,50
30/10/2003	6,7600	-3,29%	6,9900	6,9900	6,7600	615	4.225,00
29/10/2003	6,9900	3,40%	6,7600	6,9900	6,7600	873	5.941,97
27/10/2003	6,7600	1,81%	6,6400	6,9900	6,4100	2.194	14.574,88
24/10/2003	6,6400	11,78%	7,6300	7,6300	6,6400	3.142	22.501,49
23/10/2003	5,9400	-5,56%	6,2900	6,2900	5,5900	3.702	21.901,54
22/10/2003	6,2900	-7,77%	6,6400	6,6400	6,2900	3.584	23.345,22
21/10/2003	6,8200	0,00%	6,8200	6,8200	6,8200	1.109	7.608,33
20/10/2003	6,8200	0,89%	6,9300	6,9300	6,8200	3.935	27.144,68
17/10/2003	6,7600	0,00%	6,7600	6,7600	6,4700	1.088	7.093,75
16/10/2003	6,7600	0,00%	6,6400	6,7600	6,6400	236	1.581,16
15/10/2003	6,7600	-4,92%	7,1100	7,1100	6,7600	2.029	14.095,50
14/10/2003	7,1100	8,05%	7,3400	7,3400	6,6400	4.691	34.207,50
13/10/2003	6,5800	-2,66%	6,5800	6,5800	6,5800	269	1.775,91
10/10/2003	6,7600	-2,45%	6,7600	6,7600	6,7600	673	4.548,08
09/10/2003	6,9300	0,00%	6,6400	6,9300	6,6400	412	2.770,00
08/10/2003	6,9300	0,00%	6,9300	6,9300	6,9300	1.716	11.922,30
07/10/2003	6,9300	0,00%	6,9900	6,9900	6,9300	851	5.919,00
06/10/2003	6,9300	7,11%	6,6400	6,9300	6,6400	530	3.592,69
03/10/2003	6,4700	0,00%	6,6400	6,6400	6,4700	1.752	11.360,44
02/10/2003	6,4700	0,00%	6,4700	6,4700	6,4700	115	750,00
01/10/2003	6,4700	0,00%	6,4700	6,4700	6,4700		,00
30/9/2003	6,4700	-4,29%	6,2900	6,4700	6,2900	157	1.006,70
29/9/2003	6,7600	1,81%	6,6400	6,7600	6,6400	555	3.720,00
26/9/2003	6,6400	-10,99%	7,5200	7,5200	6,6400	1.151	7.701,14
25/9/2003	7,4600	0,00%	7,4600	7,4600	7,2800	302	2.256,75
24/9/2003	7,4600	2,47%	7,5200	7,5200	7,2800	857	6.386,75
23/9/2003	7,2800	-9,45%	7,1100	7,2800	7,1100	1.909	13.613,25
22/9/2003	8,0400	0,75%	7,2800	8,0400	7,2800	55	408,16
19/9/2003	7,9800	4,59%	7,6300	7,9800	7,6300	525	4.017,22
18/9/2003	7,6300	-2,30%	8,0400	8,0400	7,6300	497	3.920,08
17/9/2003	7,8100	-2,86%	7,2800	7,8700	7,2800	483	3.650,61
16/9/2003	8,0400	9,54%	7,3400	8,0400	7,3400	44	339,13
15/9/2003	7,3400	-3,80%	7,6300	7,6300	7,1700	750	5.492,84
12/9/2003	7,6300	-9,06%	8,3900	8,3900	7,6300	522	4.143,89
11/9/2003	8,3900	4,35%	8,0400	8,3900	8,0400	349	2.833,50
10/9/2003	8,0400	0,75%	8,5100	8,5100	7,4600	527	4.328,75
09/9/2003	7,9800	-9,93%	8,5100	8,5100	7,9800	838	6.975,04
08/9/2003	8,8600	-1,88%	9,0300	9,0300	8,3900	124	1.085,78
05/9/2003	9,0300	3,32%	8,7400	9,2100	8,7400	527	4.699,35
04/9/2003	8,7400	4,92%	8,3300	8,7400	8,3300	1.664	14.553,14
03/9/2003	8,3300	11,66%	7,9800	8,3300	7,9800	972	8.028,53
02/9/2003	7,4600	-5,21%	7,6900	7,8100	7,4600	1.472	11.292,98
01/9/2003	7,8700	-11,17%	8,7400	8,7400	7,8700	736	6.334,05
29/8/2003	8,8600	-3,80%	8,8600	9,0300	8,8600	398	3.543,14
28/8/2003	9,2100	1,32%	9,2600	9,6100	9,2100	755	7.106,01
27/8/2003	9,0900	0,00%	9,2100	9,2100	9,0300	975	8.888,78
26/8/2003	9,0900	-8,18%	9,7900	9,7900	8,7400	1.510	11.959,07
25/8/2003	9,9000	-3,41%	10,0800	10,0800	9,9000	1.107	11.020,20
22/8/2003	10,2500	-2,29%	10,4900	10,4900	10,2500	1.398	14.400,03
21/8/2003	10,4900	-2,69%	10,7800	10,7800	10,4900	1.068	11.425,55
20/8/2003	10,7800	2,76%	10,6000	10,7800	10,4900	3.238	34.836,42
19/8/2003	10,4900	-1,04%	10,6600	10,6600	10,4900	865	8.401,16
18/8/2003	10,6000	8,94%	10,3100	10,6000	10,2500	1.170	12.243,74
14/8/2003	9,7300	-0,61%	9,9000	9,9000	9,7300	1.263	12.280,13
13/8/2003	9,7900	-6,67%	10,6600	10,6600	9,7900	508	4.384,84
12/8/2003	10,4900	11,83%	10,4300	10,4900	10,4300	4.438	46.358,10
11/8/2003	9,3800	11,80%	9,3800	9,3800	9,3800	634	5.950,92
08/8/2003	8,3900	0,00%	8,3900	8,3900	8,3900		,00
07/8/2003	8,3900	0,00%	8,3900	8,3900	8,3900		,00
06/8/2003	8,3900	0,00%	8,3900	8,3900	8,3900		,00
05/8/2003	8,3900	0,00%	8,3900	8,3900	8,3900		,00
04/8/2003	8,3900	-7,09%	9,2600	9,2600	8,3900	2.326	20.720,25
01/8/2003	9,0300	3,32%	9,0300	9,0300	9,0300	1.640	14.863,00
31/7/2003	8,7400	2,70%	8,5600	8,7400	8,5600	1.274	11.051,00
30/7/2003	8,5100	5,85%	8,3900	8,5100	8,3900	1.222	10.424,25
29/7/2003	8,0400	-6,07%	7,9800	8,0400	7,9800	1.560	12.571,75
28/7/2003	8,5600	-5,20%	8,3900	9,2100	8,3900	1.574	13.720,50
25/7/2003	9,0300	6,11%	9,0300	9,2100	9,0300	2.252	19.317,00
24/7/2003	8,5100	-9,85%	9,4400	9,4400	8,3900	2.345	20.105,00
23/7/2003	9,4400	0,64%	9,3800	9,5500	9,3800	3.328	29.642,61
22/7/2003	9,3800	3,88%	9,4400	9,4400	9,2600	2.095	18.339,25
21/7/2003	9,0300	7,63%	9,0300	9,2100	9,0300	6.992	63.841,91
18/7/2003	8,3900	9,96%	8,5100	8,5100	8,3900	5.751	48.952,75
17/7/2003	7,6300	10,10%	7,1700	7,6300	7,1700	3.249	24.447,60
16/7/2003	6,9300	11,24%	6,4100	6,9300	6,4100	4.056	27.863,00
15/7/2003	6,2300	7,97%	5,7700	6,2300	5,7700	3.999	24.651,00
14/7/2003	5,7700	-1,87%	5,9400	5,9400	5,7700	8.730	51.603,50
11/7/2003	5,8800	-5,62%	6,2300	6,2300	5,8800	4.669	28.221,00
10/7/2003	6,2300	-2,81%	6,9300	6,9300	6,2300	4.534	28.881,10
09/7/2003	6,4100	-2,58%	6,9300	6,9900	6,4100	5.320	35.886,25
08/7/2003	6,5800	5,62%	6,4100	6,5800	6,2300	4.427	28.719,75
07/7/2003	6,2300	0,00%	6,6400	6,6400	6,2300	4.081	25.914,00
04/7/2003	6,2300	-7,84%	6,7600	6,7600	6,2300	1.697	10.885,50
03/7/2003	6,7600	-3,29%	7,2800	7,3400	6,7600	2.224	15.938,75
02/7/2003	6,9900	0,00%	7,2800	7,2800	6,9900	676	4.787,00
01/7/2003	6,9900	-8,39%	7,3400	7,6300	6,9900	860	6.354,30
30/6/2003	7,6300	7,31%	7,1100	7,6300	7,1100	168	1.254,75
27/6/2003	7,1100	-11,57%	8,0400	8,0400	7,1100	288	2.226,00
26/6/2003	8,0400	-12,70%	9,2100	9,2100	8,0400	1.038	8.679,75
25/6/2003	9,2100	9,77%	9,0300	9,2100	9,0300	634	5.788,35
24/6/2003	8,3900	-1,99%	8,3900	8,3900	8,0400	1.250	10.323,00
23/6/2003	8,5600	0,00%	8,5600	8,5600	8,5600	132	1.140,00
20/6/2003	8,5600	0,59%	8,5600	8,5600	8,5100	681	5.868,85
19/6/2003	8,5100	5,85%	8,3900	8,7400	8,3900	280	2.379,25
18/6/2003	8,0400	4,55%	8,0400	8,0400	8,0400	681	5.516,50
17/6/2003	7,6900	-3,63%	8,1600	8,1600	7,6900	1.126	9.077,25
13/6/2003	7,9800	-0,75%	7,6300	7,9800	7,6300	1.310	10.113,45
12/6/2003	8,0400	-1,47%	8,1600	8,1600	8,0400	472	3.862,75
11/6/2003	8,1600	0,00%	8,1600	8,1600	8,0400	297	2.432,35
10/6/2003	8,1600	0,00%	8,0400	8,1600	8,0400	275	2.253,40
09/6/2003	8,1600	6,11%	7,6300	8,1600	7,6300	239	1.869,00
06/6/2003	7,6900	-2,29%	6,9900	7,6900	6,9900	189	1.462,00
05/6/2003	7,8700	3,15%	7,6300	7,8700	7,6300	294	2.285,60
04/6/2003	7,6300	-3,05%	7,8700	7,8700	7,3400	1.016	7.679,25
03/6/2003	7,8700	2,34%	7,8700	7,8700	7,8700	203	1.606,00
02/6/2003	7,6900	0,00%	7,6900	7,6900	7,6900		,00
30/5/2003	7,6900	-2,29%	8,3300	8,3300	7,6300	851	6.537,50
29/5/2003	7,8700	0,00%	7,9800	7,9800	7,8700	200	1.571,00
28/5/2003	7,8700	2,34%	7,8700	7,8700	7,8700	349	2.743,90
27/5/2003	7,6900	-3,63%	7,6900	7,6900	7,6900	58	445,20
26/5/2003	7,9800	3,77%	8,3900	8,3900	7,6300	371	3.038,00
23/5/2003	7,6900	0,00%	7,6900	7,6900	7,6900	5	36,00
22/5/2003	7,6900	0,00%	7,6900	7,6900	7,6900	107	828,00
21/5/2003	7,6900	0,00%	7,6900	7,6900	7,6900	5	36,00
20/5/2003	7,6900	-2,29%	7,6300	7,6900	7,6300	74	567,00
19/5/2003	7,8700	8,10%	7,2800	7,8700	7,2800	288	,00
16/5/2003	7,2800	-4,59%	7,2800	7,2800	7,2800	417	3.060,00
15/5/2003	7,6300	0,00%	7,1700	7,6300	7,1700	22	156,00
14/5/2003	7,6300	0,00%	7,6300	7,6300	7,6300	266	2.012,50
13/5/2003	7,6300	0,00%	7,6300	7,6300	7,6300	346	2.607,50
12/5/2003	7,6300	9,16%	7,6300	7,6300	7,6300	52	385,00
09/5/2003	6,9900	-1,69%	6,9300	6,9900	6,9300	464	3.220,00
08/5/2003	7,1100	-0,84%	7,9800	7,9800	7,1100	788	6.061,75
07/5/2003	7,1700	-2,32%	7,3400	7,3400	7,1700	412	3.008,18
06/5/2003	7,3400	-3,80%	7,6300	7,6900	7,3400	983	7.476,25
05/5/2003	7,6300	4,81%	7,6300	7,8700	7,6300	928	7.093,25
02/5/2003	7,2800	-4,59%	7,6300	7,6300	7,1700	2.296	16.883,25
30/4/2003	7,6300	-6,50%	7,8700	7,8700	7,3400	2.716	20.924,75
29/4/2003	8,1600	6,95%	7,6900	8,1600	7,6900	321	2.589,00
24/4/2003	7,6300	0,00%	7,6300	7,6300	7,3400	60	450,50
23/4/2003	7,6300	0,00%	7,6300	7,6300	7,2800	121	896,00
22/4/2003	7,6300	7,31%	7,3400	7,6300	7,2800	363	2.718,00
17/4/2003	7,1100	13,04%	6,2300	7,1100	6,2300	2.109	14.600,25
16/4/2003	6,2900	5,89%	5,7100	6,2900	5,7100	261	1.622,00
15/4/2003	5,9400	2,95%	5,7700	5,9400	5,7700	577	3.474,50
14/4/2003	5,7700	6,46%	5,4200	5,7700	5,4200	1.719	9.571,50
11/4/2003	5,4200	0,00%	5,4200	5,4200	5,4200	157	850,00
10/4/2003	5,4200	-3,04%	5,5900	5,5900	5,4200	1.230	6.704,00
09/4/2003	5,5900	0,00%	5,5900	5,5900	5,5900	82	468,00
08/4/2003	5,5900	3,14%	5,4200	5,7100	5,4200	2.279	12.880,00
07/4/2003	5,4200	8,18%	5,4200	5,4200	5,4200	8	37,50
04/4/2003	5,0100	11,58%	4,3100	5,0100	4,3100	335	,00
03/4/2003	4,4900	0,00%	4,4900	4,4900	4,4900	8	,00
02/4/2003	4,4900	7,16%	4,4900	4,5400	4,4900	417	1.891,00
01/4/2003	4,1900	-2,78%	4,1900	4,1900	4,1900	8	32,85
31/3/2003	4,3100	-4,01%	4,1400	4,3100	4,1400	80	338,50
28/3/2003	4,4900	8,45%	4,3100	4,4900	4,3100	371	1.643,40
27/3/2003	4,1400	2,99%	4,1900	4,1900	4,1400	168	706,75
26/3/2003	4,0200	4,42%	4,1400	4,1400	4,0200	239	967,00
24/3/2003	3,8500	-8,11%	3,8500	3,8500	3,8500	27	108,00
21/3/2003	4,1900	1,21%	3,8500	4,1900	3,8500	211	867,45
20/3/2003	4,1400	-3,94%	3,8500	4,1400	3,8500	55	210,50
19/3/2003	4,3100	4,11%	4,3100	4,3100	4,3100	3	11,70
18/3/2003	4,1400	12,81%	4,0200	4,1400	4,0200	228	926,00
17/3/2003	3,6700	0,00%	3,6700	3,6700	3,6700	19	70,00
14/3/2003	3,6700	1,66%	3,6700	3,6700	3,6700	184	691,25
13/3/2003	3,6100	8,73%	3,6100	3,6100	3,6100	522	1.917,15
12/3/2003	3,3200	-9,54%	3,5000	3,5000	3,3200	184	622,56
11/3/2003	3,6700	-8,71%	3,6700	3,6700	3,6700	93	350,00
07/3/2003	4,0200	-8,01%	4,0200	4,0200	4,0200	654	2.612,20
06/3/2003	4,3700	8,71%	3,6700	4,3700	3,6100	1.409	4.774,00
05/3/2003	4,0200	-10,47%	4,0200	4,7200	4,0200	3.230	13.362,42
04/3/2003	4,4900	-18,81%	4,8900	4,8900	4,4900	615	2.812,04
03/3/2003	5,5300	-16,72%	6,2900	6,4100	5,5300	1.395	7.846,60
28/2/2003	6,6400	-6,61%	6,9900	7,1100	6,2900	807	5.364,54
27/2/2003	7,1100	0,00%	6,7600	7,2800	6,7600	1.975	14.447,00
26/2/2003	7,1100	0,00%	7,1100	7,1100	6,7600	96	667,90
25/2/2003	7,1100	0,00%	6,9900	7,1100	6,7600	99	703,75
24/2/2003	7,1100	-6,82%	7,6300	7,6300	7,1100	30	226,50
21/2/2003	7,6300	9,16%	6,9900	7,6900	6,9900	1.115	8.362,00
20/2/2003	6,9900	-1,69%	7,1100	7,1100	6,7600	187	1.286,50
19/2/2003	7,1100	1,72%	6,7600	7,1100	6,6400	343	2.397,70
18/2/2003	6,9900	0,00%	6,5800	6,9900	6,5800	63	426,20
17/2/2003	6,9900	0,00%	6,9900	6,9900	6,9900	99	682,50
14/2/2003	6,9900	-2,51%	6,9300	6,9900	6,4100	986	6.583,75
13/2/2003	7,1700	-6,03%	7,3400	7,3400	7,1700	343	2.538,00
12/2/2003	7,6300	0,00%	7,1100	7,6300	6,9300	280	1.962,45
11/2/2003	7,6300	4,81%	6,9300	7,6300	6,9300	82	605,50
10/2/2003	7,2800	-5,33%	6,9300	7,3400	6,9300	244	1.742,25
07/2/2003	7,6900	0,79%	7,6300	7,6900	7,3400	401	3.059,25
06/2/2003	7,6300	3,95%	7,3400	7,6300	6,5800	417	2.931,24
05/2/2003	7,3400	-6,73%	7,1700	7,6900	7,1700	222	1.683,00
04/2/2003	7,8700	0,00%	7,6300	7,8700	7,3400	181	1.356,50
03/2/2003	7,8700	0,00%	7,9800	7,9800	7,6300	102	800,25
31/1/2003	7,8700	-3,55%	8,3300	8,3300	7,8700	157	1.271,75
30/1/2003	8,1600	-4,67%	8,3300	8,3300	8,1600	412	3.396,55
29/1/2003	8,5600	-1,38%	8,5600	8,5600	8,5100	88	755,00
28/1/2003	8,6800	-7,46%	8,6800	8,6800	8,5600	409	3.549,50
27/1/2003	9,3800	-0,64%	9,3800	9,3800	9,3800	27	261,00
24/1/2003	9,4400	2,50%	9,0300	9,4400	8,7400	36	315,14
23/1/2003	9,2100	1,99%	9,2100	9,2100	9,2100	129	1.190,00
22/1/2003	9,0300	-1,95%	8,3300	9,0300	8,3300	211	1.874,30
21/1/2003	9,2100	0,00%	9,2100	9,2100	9,2100		,00
20/1/2003	9,2100	0,00%	9,0300	9,2100	8,3900	247	2.159,25
17/1/2003	9,2100	-5,34%	9,3800	9,4400	9,0300	1.313	12.084,00
16/1/2003	9,7300	5,08%	8,3900	9,7300	8,3900	38	359,50
15/1/2003	9,2600	-4,83%	9,7300	9,7300	9,2100	420	3.896,25
14/1/2003	9,7300	1,88%	9,2600	9,7300	9,2600	286	2.686,25
13/1/2003	9,5500	0,00%	9,2600	9,5500	9,2600	162	1.543,00
10/1/2003	9,5500	1,17%	9,7900	9,9600	9,2100	211	2.029,00
09/1/2003	9,4400	4,54%	9,2100	9,4400	9,0300	264	2.420,75
08/1/2003	9,0300	-8,79%	9,9000	9,9000	9,0300	807	7.474,25
07/1/2003	9,9000	-6,60%	10,4900	10,4900	9,9000	494	5.000,62
03/1/2003	10,6000	-9,01%	11,6500	11,6500	10,6000	555	6.094,00
02/1/2003	11,6500	11,06%	10,9500	11,6500	10,6600	426	4.653,75
31/12/2002	10,4900	5,32%	10,4900	10,4900	10,4900	71	751,75
30/12/2002	9,9600	-2,83%	9,9000	10,6600	9,4400	1.955	19.415,50
27/12/2002	10,2500	4,70%	9,7900	10,2500	9,7900	162	1.651,50
24/12/2002	9,7900	2,51%	9,2100	9,7900	9,2100	99	911,50
23/12/2002	9,5500	-3,54%	9,2600	9,5500	9,2600	55	528,00
20/12/2002	9,9000	1,12%	9,7300	9,9600	9,5500	579	5.672,65
19/12/2002	9,7900	-11,08%	11,3000	11,3000	9,7900	741	7.537,75
18/12/2002	11,0100	-11,28%	11,1900	12,1800	11,0100	428	4.882,00
17/12/2002	12,4100	-1,35%	12,7000	13,2800	11,1900	1.796	22.397,50
16/12/2002	12,5800	11,33%	12,1800	13,2800	11,5400	2.955	37.693,25
13/12/2002	11,3000	18,32%	9,4400	11,3000	9,4400	1.565	16.895,25
12/12/2002	9,5500	1,17%	9,7300	9,7300	9,2100	827	7.790,80
11/12/2002	9,4400	-2,98%	10,0800	10,0800	9,4400	412	4.006,50
10/12/2002	9,7300	3,07%	9,0300	9,9000	9,0300	676	6.387,50
09/12/2002	9,4400	-10,94%	10,3100	10,4900	9,3800	714	6.907,25
06/12/2002	10,6000	-9,48%	11,0100	11,0100	10,3100	799	8.486,75
05/12/2002	11,7100	-7,80%	12,7000	13,2800	11,3600	541	6.511,00
04/12/2002	12,7000	-6,82%	13,4000	13,6300	12,5800	604	7.956,05
03/12/2002	13,6300	8,35%	12,5800	14,1000	12,2300	2.255	30.491,15
02/12/2002	12,5800	14,89%	11,0100	12,9300	11,0100	1.200	14.554,84
29/11/2002	10,9500	2,72%	10,7800	10,9500	10,7800	47	502,00
28/11/2002	10,6600	3,39%	10,6000	10,7800	10,3100	233	2.437,40
27/11/2002	10,3100	0,59%	9,9000	10,4900	9,9000	319	3.244,25
26/11/2002	10,2500	1,69%	10,0800	10,2500	9,7900	651	6.531,98
25/11/2002	10,0800	3,60%	9,2100	10,0800	9,2100	577	5.641,80
22/11/2002	9,7300	3,07%	9,5500	9,7900	9,4400	352	3.381,00
21/11/2002	9,4400	2,50%	9,2600	9,4400	9,2100	379	3.518,75
20/11/2002	9,2100	1,99%	9,0300	9,2100	9,0300	104	953,60
19/11/2002	9,0300	0,00%	8,7400	9,0300	8,7400	121	1.074,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	8,0000	17,65 %	1,2000	210
ΝΤΟΠΛΕΡ	0,9700	4,86 %	0,0450	36.760
ΣΠΙ	0,6000	3,45 %	0,0200	60
QLCO	5,4700	3,40 %	0,1800	15.031
ΦΡΛΚ	4,0700	3,04 %	0,1200	55.391
ΕΛΧΑ	3,3950	2,88 %	0,0950	84.872
ΑΡΑΙΓ	13,7400	2,84 %	0,3800	138.532
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΙΛΥΔΑ	5,3200	2,31 %	0,1200	5.774
ΙΚΤΙΝ	0,4275	2,27 %	0,0095	13.896

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2200	-9,29 %	-0,1250	10
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΦΟΥΝΤΛ	1,3150	-4,01 %	-0,0550	86.620
ΠΑΙΡ	0,8500	-2,07 %	-0,0180	795
ΜΑΘΙΟ	0,8400	-1,75 %	-0,0150	100
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
ΧΑΙΔΕ	0,7650	-1,29 %	-0,0100	464
ΜΕΡΚΟ	34,2000	-1,16 %	-0,4000	62
ΜΕΒΑ	8,8500	-1,12 %	-0,1000	1.124
AKTR	9,1700	-1,08 %	-0,1000	62.990

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	1,07 %	0,0360	14.959.689
ΑΛΦΑ	3,4330	0,38 %	0,0130	3.243.906
ΔΕΗ	16,6100	1,28 %	0,2100	2.545.949
ΑΡΑΙΓ	13,7400	2,84 %	0,3800	1.898.851
ΕΤΕ	12,7850	0,27 %	0,0350	1.795.062
ΠΕΙΡ	6,8840	1,59 %	0,1080	1.769.497
ΟΠΑΠ	17,5800	0,34 %	0,0600	1.556.607
CENER	15,2600	0,39 %	0,0600	1.531.126
MTLN	42,9200	1,71 %	0,7200	1.295.031
OPTIMA	7,9400	0,63 %	0,0500	1.158.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	1,07 %	4.430.473	14,96εκ.
ΑΛΦΑ	3,4330	0,38 %	941.591	3,24εκ.
ΙΝΛΟΤ	1,1200	0,54 %	506.817	567,2χιλ.
ΠΕΙΡ	6,8840	1,59 %	258.245	1,77εκ.
ΔΕΗ	16,6100	1,28 %	153.485	2,55εκ.
OPTIMA	7,9400	0,63 %	146.758	1,16εκ.
ΕΤΕ	12,7850	0,27 %	140.226	1,80εκ.
ΑΡΑΙΓ	13,7400	2,84 %	138.532	1,90εκ.
ΑΔΜΗΕ	2,9550	1,90 %	127.269	374,3χιλ.
CENER	15,2600	0,39 %	100.578	1,53εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΝΤΟΠΛΕΡ	0,9700	4,86 %	36.760	0,29 %
ΦΟΥΝΤΛ	1,3150	-4,01 %	86.620	0,26 %
EIS	1,6000	0,13 %	32.636	0,21 %
ΑΡΑΙΓ	13,7400	2,84 %	138.532	0,15 %
ΚΟΥΑΛ	1,3480	1,35 %	35.763	0,13 %
ΕΥΡΩΒ	3,3950	1,07 %	4.430.473	0,12 %
ΦΡΛΚ	4,0700	3,04 %	55.391	0,11 %
ΚΥΡΙΟ	2,0500	0,49 %	7.600	0,10 %
ΕΚΤΕΡ	3,0600	0,99 %	19.725	0,07 %
ΕΒΡΟΦ	2,8000	0,72 %	9.436	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	8,0000	17,65 %	210	16,91 %
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΧΑΙΔΕ	0,7650	-1,29 %	464	7,10 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΦΟΥΝΤΛ	1,3150	-4,01 %	86.620	5,11 %
ΝΤΟΠΛΕΡ	0,9700	4,86 %	36.760	4,32 %
QLCO	5,4700	3,40 %	15.031	3,40 %
ΙΚΤΙΝ	0,4275	2,27 %	13.896	3,35 %
ΒΙΟΚΑ	1,8600	0,81 %	3.625	3,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%