Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
22/12/2003	12,5500	-0,79%	12,6500	12,6500	12,1000	316	3.962,00
19/12/2003	12,6500	3,69%	12,2000	12,7500	12,0000	1.228	,00
18/12/2003	12,2000	3,83%	11,7000	12,3000	11,5500	2.286	27.335,40
17/12/2003	11,7500	0,43%	11,7000	11,9000	11,4500	2.376	27.817,70
16/12/2003	11,7000	-2,09%	11,9500	11,9500	11,7000	2.700	31.847,90
15/12/2003	11,9500	-1,65%	12,1500	12,5000	11,7500	1.744	21.108,40
12/12/2003	12,1500	-0,82%	12,2500	12,3500	12,0000	127.250	1.558.655,80
11/12/2003	12,2500	-0,41%	12,3000	12,5000	12,2000	1.272	15.613,30
10/12/2003	12,3000	-0,40%	12,3500	12,7000	12,2000	128.356	1.572.372,30
09/12/2003	12,3500	-1,20%	12,5000	12,5000	12,2500	1.968	24.272,40
08/12/2003	12,5000	-1,19%	12,6500	12,6500	12,2500	640	7.940,20
05/12/2003	12,6500	-1,17%	12,8000	12,8000	12,5000	464	5.863,50
04/12/2003	12,8000	1,19%	12,6500	12,8500	12,4000	638	8.081,30
03/12/2003	12,6500	1,20%	12,5000	13,0000	11,3000	4.630	56.979,90
02/12/2003	12,5000	-1,57%	12,7000	12,7000	12,2000	1.542	19.384,30
01/12/2003	12,7000	0,79%	12,6000	12,7000	12,2500	224	2.815,50
28/11/2003	12,6000	-1,56%	12,5000	12,7500	12,2500	1.056	13.182,70
27/11/2003	12,8000	5,79%	11,2500	12,8500	11,2500	2.184	26.849,40
26/11/2003	12,1000	-3,97%	12,5500	12,8000	12,1000	21.002	263.240,80
25/11/2003	12,6000	-1,56%	12,9500	13,0000	12,5000	930	11.759,40
24/11/2003	12,8000	1,99%	12,5500	13,0000	12,5500	774	9.772,00
21/11/2003	12,5500	-1,18%	12,7000	13,1500	12,5000	1.716	21.872,80
20/11/2003	12,7000	-2,31%	13,0000	13,1500	12,6000	976	12.570,00
19/11/2003	13,0000	-1,89%	13,2500	13,2500	12,7500	1.852	24.000,20
18/11/2003	13,2500	-1,49%	13,4500	13,5000	13,2500	872	11.650,30
17/11/2003	13,4500	-3,24%	13,7500	13,9000	13,0500	594	8.023,50
14/11/2003	13,9000	-2,46%	14,2500	14,2500	13,8000	1.762	24.433,80
13/11/2003	14,2500	0,00%	14,0000	14,5000	14,0000	1.808	26.038,80
12/11/2003	14,2500	2,15%	13,5000	14,2500	13,2000	4.034	55.528,10
11/11/2003	13,9500	0,72%	13,8000	14,1500	13,5000	1.168	16.095,80
10/11/2003	13,8500	0,00%	13,2500	13,8500	13,2500	692	9.431,40
07/11/2003	13,8500	-1,07%	13,7500	14,5000	13,7500	2.654	37.402,20
06/11/2003	14,0000	2,19%	12,7500	14,1500	12,7500	2.276	31.631,00
05/11/2003	13,7000	-1,44%	13,4500	13,9500	13,4500	504	6.950,30
04/11/2003	13,9000	-1,77%	14,0000	14,5000	13,5000	1.346	19.029,50
03/11/2003	14,1500	2,54%	13,5000	14,4000	13,5000	1.742	24.837,50
31/10/2003	13,8000	1,10%	13,2500	14,3000	13,2500	390	5.391,20
30/10/2003	13,6500	1,49%	13,4500	14,2000	13,2000	604	8.300,40
29/10/2003	13,4500	-2,18%	13,3000	13,7500	13,3000	732	9.906,20
27/10/2003	13,7500	2,61%	13,4000	14,1000	13,4000	560	7.612,20
24/10/2003	13,4000	-0,74%	13,2000	13,7500	13,2000	6.700	92.008,60
23/10/2003	13,5000	-3,57%	12,7500	13,8000	12,7500	2.320	31.524,20
22/10/2003	14,0000	-3,11%	14,1000	14,5500	14,0000	948	13.519,10
21/10/2003	14,4500	5,09%	13,0500	14,5000	13,0500	5.188	74.023,20
20/10/2003	13,7500	0,73%	13,1000	13,7500	13,1000	410	5.592,30
17/10/2003	13,6500	-1,09%	13,3500	14,1500	13,3500	736	10.073,40
16/10/2003	13,8000	-3,16%	13,6000	14,1500	13,6000	4.746	65.507,80
15/10/2003	14,2500	0,71%	14,0000	14,4000	13,8000	3.048	43.340,00
14/10/2003	14,1500	1,80%	13,8000	14,4000	13,7500	2.224	31.320,00
13/10/2003	13,9000	-1,77%	13,8500	14,1000	13,8500	1.744	24.307,50
10/10/2003	14,1500	-2,08%	14,5000	14,7000	14,0000	3.242	46.613,00
09/10/2003	14,4500	-0,34%	14,2000	14,8000	14,1000	2.646	38.539,80
08/10/2003	14,5000	1,40%	13,5000	14,7500	13,5000	3.786	55.061,20
07/10/2003	14,3000	-2,05%	14,6000	14,6000	13,8500	2.122	30.277,90
06/10/2003	14,6000	2,46%	14,2500	14,9500	14,2500	3.198	47.092,30
03/10/2003	14,2500	4,40%	13,9000	14,3000	13,4500	4.664	65.593,90
02/10/2003	13,6500	3,41%	14,0000	14,0000	12,7000	2.068	28.109,70
01/10/2003	13,2000	0,00%	13,0000	13,5000	12,6500	4.142	54.712,80
30/9/2003	13,2000	11,39%	11,8500	13,2500	11,6500	11.220	141.806,60
29/9/2003	11,8500	-2,87%	12,2000	12,5000	11,6000	3.006	35.802,70
26/9/2003	12,2000	-5,43%	13,0000	13,0000	12,1000	6.218	77.920,40
25/9/2003	12,9000	-4,80%	13,5500	13,5500	12,8000	1.798	23.230,40
24/9/2003	13,5500	2,26%	13,2500	13,6000	13,1500	2.000	26.748,60
23/9/2003	13,2500	-1,12%	13,4000	13,7000	12,1500	1.490	19.695,80
22/9/2003	13,4000	-1,47%	13,5000	13,5000	12,8500	2.572	33.709,40
19/9/2003	13,6000	5,02%	12,5000	13,7000	12,3500	5.092	67.411,40
18/9/2003	12,9500	-3,72%	13,0000	13,4500	12,5500	4.402	56.689,50
17/9/2003	13,4500	2,67%	13,1000	13,7500	13,1000	4.378	58.934,00
16/9/2003	13,1000	0,77%	12,0500	13,7500	12,0500	336.370	4.982.610,80
15/9/2003	13,0000	-4,41%	13,7500	13,8000	12,6000	3.204	42.064,30
12/9/2003	13,6000	-6,53%	14,0000	15,0000	13,5000	2.092	29.417,00
11/9/2003	14,5500	6,59%	13,0500	15,2000	13,0500	7.700	112.217,30
10/9/2003	13,6500	0,74%	13,5500	14,2000	12,5000	16.284	216.483,40
09/9/2003	13,5500	-7,51%	13,9500	14,7000	13,4500	6.236	87.661,60
08/9/2003	14,6500	-4,87%	15,3000	15,3000	14,6000	5.302	78.750,40
05/9/2003	15,4000	3,70%	14,9000	15,5000	14,7000	2.842	43.028,40
04/9/2003	14,8500	-2,30%	15,5000	15,5000	14,8000	5.736	86.549,60
03/9/2003	15,2000	-2,56%	15,6000	16,0000	15,0000	6.316	98.233,60
02/9/2003	15,6000	-6,02%	16,6000	17,4000	15,3000	1.139.524	20.596.096,60
01/9/2003	16,6000	-2,92%	17,1000	17,4000	16,1000	10.128	167.815,80
29/8/2003	17,1000	-0,58%	17,3000	17,3000	16,4000	7.146	119.234,80
28/8/2003	17,2000	2,99%	16,7000	17,4000	16,5000	6.968	117.915,40
27/8/2003	16,7000	-1,18%	16,7000	16,9000	16,5000	6.350	106.228,80
26/8/2003	16,9000	-2,87%	16,9000	17,4000	16,6000	6.770	114.925,60
25/8/2003	17,4000	-3,33%	18,1000	18,1000	17,1000	13.082	228.094,60
22/8/2003	18,0000	2,86%	17,5000	18,8000	17,5000	44.788	814.858,00
21/8/2003	17,5000	3,55%	16,9000	17,7000	16,9000	13.456	235.359,40
20/8/2003	16,9000	2,42%	16,1000	17,7000	16,1000	12.942	220.511,40
19/8/2003	16,5000	-1,79%	16,8000	17,3000	16,4000	14.958	252.615,60
18/8/2003	16,8000	0,60%	16,9000	17,3000	16,4000	14.618	246.297,80
14/8/2003	16,7000	-1,18%	16,8000	17,2000	16,3000	8.340	139.385,60
13/8/2003	16,9000	-1,17%	17,1000	17,4000	16,3000	7.880	131.933,84
12/8/2003	17,1000	-3,39%	17,7000	18,2000	16,7000	12.588	215.639,40
11/8/2003	17,7000	4,73%	17,0000	18,6000	17,0000	25.152	449.733,00
08/8/2003	16,9000	1,20%	17,5000	17,5000	16,8000	12.106	206.302,20
07/8/2003	16,7000	1,83%	16,5000	17,5000	16,4000	21.780	370.189,20
06/8/2003	16,4000	-1,80%	16,5000	17,1000	16,0000	6.002	90.248,00
05/8/2003	16,7000	-0,60%	15,9000	17,1000	15,9000	28.082	470.128,40
04/8/2003	16,8000	0,00%	17,5000	18,0000	16,1000	33.046	573.786,20
01/8/2003	16,8000	13,13%	15,0000	17,1000	15,0000	35.436	572.241,80
31/7/2003	14,8500	6,07%	14,0000	15,3000	14,0000	27.324	405.253,30
30/7/2003	14,0000	8,95%	12,8500	14,0500	12,8500	19.464	265.593,70
29/7/2003	12,8500	-0,39%	14,0000	14,0000	12,6000	4.560	59.313,60
28/7/2003	12,9000	-3,73%	13,4000	13,4500	12,8500	2.034	26.891,40
25/7/2003	13,4000	-3,60%	13,9000	14,2500	13,3000	1.924	26.146,40
24/7/2003	13,9000	2,58%	13,6500	14,1000	13,5500	4.142	56.883,40
23/7/2003	13,5500	-3,90%	12,8000	14,4500	12,8000	6.190	87.313,40
22/7/2003	14,1000	-1,74%	13,9000	14,3000	13,8500	3.302	46.639,70
21/7/2003	14,3500	3,61%	15,0000	15,0000	13,8000	13.158	187.835,90
18/7/2003	13,8500	-0,36%	13,9000	14,7000	13,6500	19.942	285.398,80
17/7/2003	13,9000	1,46%	12,6500	14,5500	12,6500	10.448	146.743,80
16/7/2003	13,7000	4,58%	13,2000	14,4000	13,1500	10.508	147.389,70
15/7/2003	13,1000	-1,87%	13,4000	13,5000	12,8000	8.072	107.458,80
14/7/2003	13,3500	-3,26%	12,5500	13,9000	12,5500	2.612	35.012,70
11/7/2003	13,8000	-2,47%	14,1500	14,1500	13,3000	2.542	34.416,80
10/7/2003	14,1500	-1,05%	13,6500	14,5000	13,1500	7.990	111.511,20
09/7/2003	14,3000	8,75%	13,6500	14,6500	13,6500	30.535	431.410,40
08/7/2003	13,1500	17,94%	11,1500	13,1500	11,1500	32.208	403.287,70
07/7/2003	11,1500	6,70%	10,5000	11,2500	10,4000	5.344	58.057,40
04/7/2003	10,4500	3,98%	10,0500	10,5500	9,8000	854	8.813,20
03/7/2003	10,0500	0,00%	10,7500	10,7500	9,8500	2.122	21.874,20
02/7/2003	10,0500	3,61%	9,7500	10,5000	9,7500	21.030	210.398,30
01/7/2003	9,7000	-1,52%	9,7500	9,7500	9,6500	824	8.022,80
30/6/2003	9,8500	-3,90%	10,0000	10,2500	9,8000	1.192	11.846,70
27/6/2003	10,2500	-4,65%	10,6000	10,7500	10,2000	1.398	14.709,70
26/6/2003	10,7500	2,87%	10,0000	11,1500	10,0000	7.680	83.851,30
25/6/2003	10,4500	4,50%	10,0000	10,7000	10,0000	1.862	19.242,20
24/6/2003	10,0000	-4,31%	10,4500	10,4500	9,7500	2.000	20.056,10
23/6/2003	10,4500	-3,24%	10,2500	11,0000	10,2500	2.104	22.588,20
20/6/2003	10,8000	9,09%	9,6500	11,0500	9,6500	4.934	52.043,10
19/6/2003	9,9000	-2,46%	10,1500	10,2000	9,8500	2.872	28.961,30
18/6/2003	10,1500	-3,79%	10,1500	10,4500	10,1500	2.612	26.855,30
17/6/2003	10,5500	4,46%	10,1000	10,7500	10,1000	4.096	42.647,70
13/6/2003	10,1000	5,76%	9,5500	10,3500	9,5500	7.434	75.079,50
12/6/2003	9,5500	9,14%	8,8000	9,7000	8,8000	6.272	58.425,30
11/6/2003	8,7500	0,00%	8,7500	9,1000	8,6500	1.832	16.205,50
10/6/2003	8,7500	-2,78%	8,7500	9,1500	8,7500	3.056	26.929,30
09/6/2003	9,0000	-2,17%	8,7500	9,4500	8,7500	7.040	63.670,80
06/6/2003	9,2000	5,75%	8,5000	9,2500	8,5000	9.028	80.342,10
05/6/2003	8,7000	0,58%	8,5000	8,7500	8,3500	1.174	10.118,60
04/6/2003	8,6500	0,00%	8,2500	8,8500	8,2500	1.850	16.130,90
03/6/2003	8,6500	2,98%	8,1000	8,7000	8,0500	920	7.826,70
02/6/2003	8,4000	8,39%	7,5000	8,4500	7,5000	3.130	25.227,60
30/5/2003	7,7500	0,00%	7,7500	7,9500	7,6500	694	5.361,30
29/5/2003	7,7500	-4,91%	8,0000	8,0000	7,7500	658	5.141,40
28/5/2003	8,1500	3,16%	7,9000	8,2000	7,8000	564	4.502,30
27/5/2003	7,9000	0,00%	7,9000	7,9000	7,5000	318	2.458,30
26/5/2003	7,9000	-1,25%	8,0000	8,0000	7,8000	646	5.061,30
23/5/2003	8,0000	-3,03%	8,1000	8,3000	7,9000	810	6.544,70
22/5/2003	8,2500	-0,60%	8,2500	8,7000	8,0000	784	6.371,30
21/5/2003	8,3000	-0,60%	8,3000	8,3500	8,0000	1.236	10.023,40
20/5/2003	8,3500	-2,34%	8,5500	8,5500	8,0000	1.428	11.742,00
19/5/2003	8,5500	-0,58%	8,6000	8,6000	8,2500	132	,00
16/5/2003	8,6000	1,78%	8,4500	8,6000	8,3500	842	7.218,10
15/5/2003	8,4500	0,60%	8,4000	8,6000	8,2500	406	3.403,60
14/5/2003	8,4000	-0,59%	8,4500	8,6000	8,2500	1.048	8.777,80
13/5/2003	8,4500	0,60%	8,4000	8,5000	8,1500	440	3.714,90
12/5/2003	8,4000	-1,18%	8,5000	8,5000	8,2500	378	3.171,90
09/5/2003	8,5000	-1,16%	8,3500	8,6000	8,3500	358	3.025,70
08/5/2003	8,6000	-0,58%	8,6500	8,6500	8,4000	952	8.054,20
07/5/2003	8,6500	0,58%	8,6000	8,7500	8,5000	2.326	20.148,60
06/5/2003	8,6000	-1,15%	8,2500	8,7500	8,2500	844	7.214,90
05/5/2003	8,7000	2,35%	8,5000	8,8500	8,2500	1.930	16.525,70
02/5/2003	8,5000	3,03%	8,2500	8,5000	8,0000	1.244	10.194,00
30/4/2003	8,2500	-1,20%	8,4000	8,4000	8,2000	256	2.116,00
29/4/2003	8,3500	0,60%	8,3000	8,4500	8,2500	160	1.334,90
24/4/2003	8,3000	1,22%	8,2000	8,3000	8,0000	428	3.517,30
23/4/2003	8,2000	-0,61%	8,2500	8,4500	8,1500	692	5.749,80
22/4/2003	8,2500	-1,20%	8,3500	8,5000	8,1000	774	6.408,20
17/4/2003	8,3500	-2,91%	8,6000	8,6000	8,2000	684	5.701,40
16/4/2003	8,6000	-2,82%	8,8500	8,8500	8,5000	446	3.854,70
15/4/2003	8,8500	2,31%	8,8500	9,0000	8,3500	1.146	10.019,80
14/4/2003	8,6500	8,13%	8,0000	8,8000	7,8500	808	6.769,90
11/4/2003	8,0000	2,56%	7,8000	8,1000	7,5000	656	5.071,50
10/4/2003	7,8000	-1,27%	7,9000	7,9000	7,5000	564	4.342,30
09/4/2003	7,9000	7,48%	7,3500	7,9500	7,1000	778	5.811,70
08/4/2003	7,3500	-2,65%	7,5000	7,5000	7,1000	1.814	13.276,90
07/4/2003	7,5500	4,14%	7,2500	7,9000	7,2500	1.068	8.171,70
04/4/2003	7,2500	0,00%	7,2500	7,4000	7,0000	1.822	,00
03/4/2003	7,2500	0,00%	7,2500	7,6500	7,0500	1.044	,00
02/4/2003	7,2500	0,00%	7,2500	7,5500	7,2500	1.774	13.023,00
01/4/2003	7,2500	0,00%	8,1000	8,1000	7,2500	76	559,20
31/3/2003	7,2500	-2,03%	7,4000	7,4000	6,8500	950	6.624,30
28/3/2003	7,4000	-3,27%	7,6500	7,6500	7,1500	1.296	9.492,20
27/3/2003	7,6500	0,00%	7,6500	7,6500	7,5000	444	3.363,60
26/3/2003	7,6500	5,52%	7,2500	7,6500	7,1500	744	5.594,20
24/3/2003	7,2500	-0,68%	7,2500	7,2500	7,1500	270	1.945,90
21/3/2003	7,3000	2,82%	7,3000	7,6000	7,3000	612	3.875,00
20/3/2003	7,1000	0,00%	7,2500	7,3500	7,0000	410	2.910,20
19/3/2003	7,1000	0,00%	7,1000	7,2000	7,0000	714	5.072,70
18/3/2003	7,1000	4,41%	6,8000	7,2000	6,8000	1.526	10.727,20
17/3/2003	6,8000	-2,86%	7,0000	7,0000	6,7500	810	5.481,40
14/3/2003	7,0000	-0,71%	7,0000	7,4500	7,0000	1.786	12.569,50
13/3/2003	7,0500	3,68%	6,8000	7,0500	6,5000	1.972	13.264,60
12/3/2003	6,8000	-7,48%	7,5000	7,5000	6,7500	1.962	13.778,70
11/3/2003	7,3500	-3,92%	7,5000	7,5000	7,2500	812	5.950,30
07/3/2003	7,6500	-1,92%	7,8000	8,0000	7,5000	748	5.703,10
06/3/2003	7,8000	0,00%	7,8000	7,9000	7,5000	1.470	8.416,80
05/3/2003	7,8000	-0,64%	7,7500	7,8500	7,5500	568	4.392,50
04/3/2003	7,8500	-3,09%	7,8500	8,1000	7,5500	1.684	13.023,00
03/3/2003	8,1000	0,62%	8,1000	8,1000	7,8500	684	5.476,50
28/2/2003	8,0500	0,00%	8,0500	8,0500	7,8500	1.956	15.451,30
27/2/2003	8,0500	0,63%	8,0000	8,1000	7,8500	1.606	12.687,20
26/2/2003	8,0000	-1,84%	8,0000	8,3000	7,8500	1.336	10.702,00
25/2/2003	8,1500	-2,40%	8,3500	8,3500	8,0000	890	7.230,20
24/2/2003	8,3500	-1,76%	8,2500	8,5000	8,2500	1.502	12.593,80
21/2/2003	8,5000	1,80%	8,3500	8,5000	8,2500	152	1.267,50
20/2/2003	8,3500	-0,60%	8,5000	8,5000	8,2000	486	4.034,30
19/2/2003	8,4000	-1,18%	8,5000	8,5000	8,2500	420	3.495,90
18/2/2003	8,5000	0,59%	8,1500	8,5000	8,1500	434	3.626,50
17/2/2003	8,4500	-0,59%	8,5000	8,5000	8,0000	4.214	34.288,60
14/2/2003	8,5000	0,00%	8,5000	8,5000	8,2500	122	1.033,60
13/2/2003	8,5000	-1,16%	8,2500	8,8000	8,2500	460	3.924,30
12/2/2003	8,6000	1,78%	8,4500	8,6500	8,2500	690	5.735,40
11/2/2003	8,4500	-0,59%	8,5000	8,6500	8,2500	1.280	10.773,80
10/2/2003	8,5000	0,59%	8,2500	8,5500	8,2000	546	4.600,30
07/2/2003	8,4500	4,32%	8,1000	8,7000	8,0000	4.096	33.713,80
06/2/2003	8,1000	-1,22%	8,2000	8,3000	8,0000	1.988	16.142,20
05/2/2003	8,2000	-2,96%	8,4500	8,4500	8,1500	2.400	19.811,20
04/2/2003	8,4500	-2,31%	8,6500	8,7000	8,4000	1.072	9.146,10
03/2/2003	8,6500	-1,70%	8,8000	8,8500	8,5000	854	7.446,00
31/1/2003	8,8000	-3,83%	9,0000	9,0000	8,8000	1.620	14.344,80
30/1/2003	9,1500	-0,54%	9,2000	9,3500	9,1000	5.950	55.167,10
29/1/2003	9,2000	0,00%	9,2000	9,2500	9,0000	12.080	110.854,30
28/1/2003	9,2000	-0,54%	9,2000	9,2500	9,0000	12.682	116.675,80
27/1/2003	9,2500	-2,63%	9,2500	9,3500	8,9500	17.390	160.737,50
24/1/2003	9,5000	2,15%	8,9000	9,7500	8,9000	5.958	57.182,30
23/1/2003	9,3000	5,08%	8,7500	9,3500	8,7500	2.440	22.027,30
22/1/2003	8,8500	0,00%	8,6500	8,8500	8,6000	548	4.791,70
21/1/2003	8,8500	0,57%	8,8500	9,0000	8,8500	2.412	21.479,20
20/1/2003	8,8000	-0,56%	8,6500	8,8500	8,5500	1.242	10.854,60
17/1/2003	8,8500	1,72%	8,0000	9,0000	8,0000	2.736	24.086,10
16/1/2003	8,7000	3,57%	8,4000	8,7500	8,1000	1.660	13.797,60
15/1/2003	8,4000	-1,75%	8,5500	8,6000	8,2500	578	4.882,50
14/1/2003	8,5500	1,79%	8,4000	8,5500	8,2500	344	2.903,20
13/1/2003	8,4000	0,00%	8,4000	8,4500	8,0000	2.176	18.050,40
10/1/2003	8,4000	-2,89%	8,8000	8,8000	8,0500	2.236	18.606,80
09/1/2003	8,6500	-3,35%	9,0000	9,1500	8,2500	3.544	30.305,50
08/1/2003	8,9500	-4,28%	9,3500	9,3500	8,7500	1.352	12.051,70
07/1/2003	9,3500	0,54%	9,3000	9,4500	9,0000	920	8.524,20
03/1/2003	9,3000	0,00%	9,2500	9,5000	9,0500	2.036	18.886,70
02/1/2003	9,3000	5,08%	8,8500	9,5000	8,8500	1.434	13.319,80
31/12/2002	8,8500	-1,67%	9,2500	9,2500	8,5000	1.160	10.210,90
30/12/2002	9,0000	-4,26%	9,4000	9,4000	8,8500	642	5.784,90
27/12/2002	9,4000	-0,53%	9,4500	10,0000	9,2500	758	7.398,90
24/12/2002	9,4500	2,16%	9,2000	9,5000	8,9500	860	7.815,30
23/12/2002	9,2500	-1,07%	9,3500	9,3500	9,0000	606	5.492,60
20/12/2002	9,3500	-3,11%	9,6500	9,6500	9,3000	632	5.930,30
19/12/2002	9,6500	-1,03%	9,5000	9,8500	9,5000	322	3.075,50
18/12/2002	9,7500	-0,51%	9,8000	9,8000	9,0500	1.960	18.424,60
17/12/2002	9,8000	-4,85%	10,3000	10,4000	9,5500	3.800	37.604,70
16/12/2002	10,3000	0,00%	10,3000	10,4000	10,0000	1.492	15.280,20
13/12/2002	10,3000	-1,90%	10,5000	10,5000	10,1000	390	4.001,00
12/12/2002	10,5000	0,48%	10,4500	10,5000	10,0000	1.396	14.248,50
11/12/2002	10,4500	-0,48%	10,2500	10,7500	10,2500	1.214	12.716,70
10/12/2002	10,5000	0,96%	10,4000	10,5000	10,2500	14.330	148.749,10
09/12/2002	10,4000	-3,26%	10,5000	10,7500	10,2000	2.124	22.063,80
06/12/2002	10,7500	-3,59%	11,1500	11,1500	10,2500	4.216	45.217,30
05/12/2002	11,1500	-3,04%	11,5000	11,9000	11,0000	10.558	122.316,80
04/12/2002	11,5000	-4,96%	11,9000	12,2000	11,4000	25.326	299.761,60
03/12/2002	12,1000	5,22%	11,5000	12,8500	11,4000	37.908	466.914,40
02/12/2002	11,5000	7,98%	10,4500	11,6000	9,7500	28.770	323.043,90
29/11/2002	10,6500	1,91%	10,2000	11,0000	10,2000	24.618	258.552,00
28/11/2002	10,4500	0,48%	10,4000	10,9000	10,3000	1.378	14.592,50
27/11/2002	10,4000	1,46%	10,2500	10,5000	10,1500	354	3.654,20
26/11/2002	10,2500	-0,97%	10,3500	10,3500	10,1500	1.540	15.804,10
25/11/2002	10,3500	0,00%	10,3500	10,5000	10,2500	616	6.347,70
22/11/2002	10,3500	0,00%	10,3500	10,3500	10,1500	446	4.572,10
21/11/2002	10,3500	-0,48%	10,4000	10,5500	10,2500	914	9.513,20
20/11/2002	10,4000	0,97%	10,3000	10,5000	10,2000	1.610	16.604,40
19/11/2002	10,3000	0,00%	10,3000	10,3000	10,2000	308	3.159,90
18/11/2002	10,3000	0,98%	10,4000	10,4500	10,1500	3.608	37.139,30
15/11/2002	10,2000	2,51%	10,2000	10,2000	9,7500	596	5.956,90
14/11/2002	9,9500	-0,50%	10,0000	10,0000	9,7500	182	1.794,80
13/11/2002	10,0000	-0,99%	10,1000	10,1000	9,7500	404	3.976,00
12/11/2002	10,1000	-0,98%	10,4500	10,4500	9,7000	856	8.515,80
11/11/2002	10,2000	0,00%	10,2000	10,2000	9,9000	1.398	14.054,00
08/11/2002	10,2000	-0,97%	10,3000	10,5500	9,7000	1.216	12.245,80
07/11/2002	10,3000	0,98%	9,7000	10,3500	9,7000	830	8.311,70
06/11/2002	10,2000	-1,45%	10,5000	10,5000	10,0000	318	3.223,50
05/11/2002	10,3500	-0,48%	10,4000	10,4000	9,9500	1.082	10.918,50
04/11/2002	10,4000	4,00%	10,0000	10,4500	10,0000	3.234	33.289,70
01/11/2002	10,0000	2,04%	9,8500	10,2000	9,6500	2.110	21.148,80
31/10/2002	9,8000	-1,01%	9,9000	10,0000	9,7000	1.020	10.099,90
30/10/2002	9,9000	0,00%	9,9000	9,9000	9,6500	584	5.766,20
29/10/2002	9,9000	1,54%	9,8500	9,9000	9,6000	368	3.598,40
25/10/2002	9,7500	-1,52%	9,9500	9,9500	9,4000	1.230	11.770,50
24/10/2002	9,9000	1,02%	9,9000	9,9000	9,6000	1.358	13.210,70
23/10/2002	9,8000	-1,51%	9,9500	9,9500	9,5500	404	3.911,70
22/10/2002	9,9500	0,51%	9,9000	9,9500	9,8500	884	8.739,40
21/10/2002	9,9000	-0,50%	9,9500	9,9500	9,5000	520	5.053,30
18/10/2002	9,9500	0,00%	9,9500	9,9500	9,7500	136	1.345,60
17/10/2002	9,9500	2,05%	9,9000	10,1500	9,8000	3.218	32.167,00
16/10/2002	9,7500	-1,02%	9,9500	9,9500	9,3000	2.274	21.971,50
15/10/2002	9,8500	-0,51%	9,9000	10,0500	9,7000	1.110	11.031,00
14/10/2002	9,9000	-0,50%	9,9500	9,9500	9,5000	732	7.052,00
11/10/2002	9,9500	2,58%	9,7000	9,9500	9,5500	322	3.158,40
10/10/2002	9,7000	-1,02%	9,8000	9,8000	9,3000	542	5.162,90
09/10/2002	9,8000	0,00%	10,0000	10,0000	9,0000	1.866	17.421,00
08/10/2002	9,8000	0,00%	10,1500	10,1500	9,5000	530	5.132,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2200	4,02 %	0,0085	5.085
ΚΥΡΙΟ	2,3600	3,51 %	0,0800	25.697
ΚΟΥΑΛ	1,3460	2,75 %	0,0360	39.608
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΕΛΠΕ	8,2500	2,04 %	0,1650	85.235
EVR	2,0200	1,76 %	0,0350	18.890

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΓΕΒΚΑ	1,8600	-2,36 %	-0,0450	2.100
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΟΛΠ	43,4000	-1,48 %	-0,6500	1.017
ΜΠΡΙΚ	2,8100	-1,40 %	-0,0400	2.428

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9400	1,61 %	0,1100	10.100.808
ΕΤΕ	11,9450	0,42 %	0,0500	6.462.523
ΕΥΡΩΒ	3,1460	0,13 %	0,0040	5.581.394
ΑΛΦΑ	3,5410	0,65 %	0,0230	5.083.414
MTLN	52,6000	0,86 %	0,4500	3.563.096
BOCHGR	7,5000	0,54 %	0,0400	1.953.339
ΟΠΑΠ	18,9000	0,16 %	0,0300	1.240.131
ΛΑΜΔΑ	6,9300	-0,43 %	-0,0300	782.190
ΕΛΠΕ	8,2500	2,04 %	0,1650	696.965
ΟΤΕ	16,2600	0,49 %	0,0800	639.248

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1460	0,13 %	1.775.388	5,58εκ.
ΠΕΙΡ	6,9400	1,61 %	1.461.654	10,10εκ.
ΑΛΦΑ	3,5410	0,65 %	1.435.657	5,08εκ.
ΕΤΕ	11,9450	0,42 %	540.259	6,46εκ.
BOCHGR	7,5000	0,54 %	260.133	1,95εκ.
CREDIA	1,4320	0,99 %	240.731	344,6χιλ.
ΙΝΛΟΤ	1,2200	0,83 %	202.242	246χιλ.
ΛΑΜΔΑ	6,9300	-0,43 %	112.716	782,2χιλ.
ΑΔΜΗΕ	3,1700	-0,31 %	96.341	307χιλ.
ΕΛΠΕ	8,2500	2,04 %	85.235	697χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3600	3,51 %	25.697	0,34 %
EIS	1,2800	0,79 %	32.164	0,21 %
ΚΟΥΑΛ	1,3460	2,75 %	39.608	0,14 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
AEM	6,1900	0,32 %	69.344	0,12 %
ΠΕΙΡ	6,9400	1,61 %	1.461.654	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.443	0,12 %
ΕΧΑΕ	6,9500	-0,43 %	52.093	0,09 %
ΛΑΜΔΑ	6,9300	-0,43 %	112.716	0,06 %
ΕΚΤΕΡ	2,3600	1,72 %	16.704	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΣΑΝΜΕΖΖ	0,2200	4,02 %	5.085	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,3600	3,51 %	25.697	5,70 %
ΜΕΒΑ	6,2000	0,00 %	76	5,65 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %
ΤΖΚΑ	1,4500	2,47 %	250	4,24 %
ΣΑΡ	14,2600	-0,83 %	10.282	4,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%