Συνεχης ενημερωση

PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)

6,4000 €

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
05/8/2004	2,6400	3,53%	2,8200	2,8200	2,6400	36	926,00
04/8/2004	2,5500	-9,57%	2,5500	2,5500	2,5500	57	1.311,80
03/8/2004	2,8200	0,00%	2,6400	2,8200	2,6400	17	407,00
02/8/2004	2,8200	0,00%	2,8200	2,8200	2,8200		,00
30/7/2004	2,8200	0,00%	2,8200	2,8200	2,8200		,00
29/7/2004	2,8200	0,00%	2,8200	2,8200	2,8200		,00
28/7/2004	2,8200	0,00%	2,8200	2,8200	2,8200	8	203,00
27/7/2004	2,8200	11,90%	2,7900	2,8200	2,7900	86	2.172,80
26/7/2004	2,5200	-10,64%	2,5500	2,5500	2,5200	25	576,40
23/7/2004	2,8200	4,44%	2,5800	2,8800	2,4600	35	853,10
22/7/2004	2,7000	4,65%	2,5500	2,8500	2,4300	363	8.174,90
21/7/2004	2,5800	-9,47%	2,5800	2,6100	2,5800	52	1.224,30
20/7/2004	2,8500	0,00%	2,8500	2,8500	2,8500	2	58,80
19/7/2004	2,8500	0,00%	2,8500	2,8500	2,8500		,00
16/7/2004	2,8500	0,00%	2,8500	2,8500	2,8500		,00
15/7/2004	2,8500	3,26%	2,9100	2,9100	2,8500	13	323,80
14/7/2004	2,7600	-7,07%	2,9100	2,9100	2,7600	83	2.130,00
13/7/2004	2,9700	-2,94%	2,9700	2,9700	2,9700		,00
12/7/2004	3,0600	3,03%	0,0000	0,0000	0,0000		,00
09/7/2004	2,9700	7,61%	2,9700	2,9700	2,9700	1	30,60
08/7/2004	2,7600	-3,16%	2,8500	2,8500	2,7600	14	351,50
07/7/2004	2,8500	-7,77%	3,0600	3,0900	2,8200	160	4.188,20
06/7/2004	3,0900	0,00%	3,0900	3,0900	3,0900		,00
05/7/2004	3,0900	3,00%	2,9100	3,0900	2,7900	129	3.256,60
02/7/2004	3,0000	-9,09%	3,3000	3,3000	3,0000	107	3.094,00
01/7/2004	3,3000	11,11%	3,2100	3,3000	3,0300	110	3.201,20
30/6/2004	2,9700	12,50%	2,9400	2,9700	2,7000	386	10.252,30
29/6/2004	2,6400	3,53%	2,6400	2,6400	2,6400	1	27,20
28/6/2004	2,5500	0,00%	2,5500	2,5500	2,5500	34	786,00
25/6/2004	2,5500	-3,41%	2,5500	2,5500	2,5500	13	288,20
24/6/2004	2,6400	-6,38%	2,7300	2,7300	2,6400	62	1.507,80
23/6/2004	2,8200	1,08%	2,7900	2,8200	2,7600	266	6.717,30
22/6/2004	2,7900	-1,06%	2,7600	2,7900	2,7600	65	1.626,70
21/6/2004	2,8200	-3,09%	2,7600	2,8200	2,6700	22	528,40
18/6/2004	2,9100	6,59%	2,7600	2,9100	2,7600	137	3.547,90
17/6/2004	2,7300	-5,21%	2,7000	2,7300	2,7000	2	55,90
16/6/2004	2,8800	0,00%	2,8800	2,8800	2,8800		,00
15/6/2004	2,8800	4,35%	2,7600	2,8800	2,7600	17	438,00
14/6/2004	2,7600	-5,15%	2,8200	2,8800	2,7600	11	289,00
11/6/2004	2,9100	0,00%	2,9100	2,9100	2,9100	63	1.643,20
10/6/2004	2,9100	0,00%	2,9400	2,9400	2,9100	35	935,80
09/6/2004	2,9100	1,04%	2,9100	2,9100	2,9100	142	3.714,20
08/6/2004	2,8800	-6,80%	2,9400	2,9400	2,8800	59	1.551,90
07/6/2004	3,0900	-2,83%	2,9100	3,0900	2,9100	40	1.045,60
04/6/2004	3,1800	0,00%	3,1800	3,1800	3,1800		,00
03/6/2004	3,1800	0,00%	3,1500	3,1800	3,1500	19	551,00
02/6/2004	3,1800	1,92%	3,1800	3,1800	3,1800	51	1.467,00
01/6/2004	3,1200	0,00%	3,1200	3,1200	3,1200		,00
28/5/2004	3,1200	-2,80%	3,1500	3,1500	3,1200	22	614,60
27/5/2004	3,2100	4,90%	3,0600	3,2100	3,0300	244	6.697,00
26/5/2004	3,0600	-1,92%	3,0600	3,0600	3,0600	32	879,20
25/5/2004	3,1200	7,22%	3,1200	3,1200	3,1200	1	32,00
24/5/2004	2,9100	0,00%	2,9100	2,9100	2,9100	6	150,00
21/5/2004	2,9100	-4,90%	3,0600	3,0600	2,9100	80	2.167,00
20/5/2004	3,0600	5,15%	2,9100	3,2100	2,9100	106	2.920,40
19/5/2004	2,9100	-2,02%	3,0000	3,0300	2,9100	346	9.141,40
18/5/2004	2,9700	0,00%	2,9700	3,0300	2,8800	571	15.208,80
17/5/2004	2,9700	-5,71%	3,0900	3,0900	2,9400	609	16.574,20
14/5/2004	3,1500	-3,67%	3,1800	3,1800	3,1500	55	1.565,20
13/5/2004	3,2700	0,00%	3,1500	3,2700	3,1500	147	4.280,40
12/5/2004	3,2700	0,93%	3,1800	3,2700	3,0900	38	1.085,20
11/5/2004	3,2400	-4,42%	3,2400	3,2400	3,2400	11	334,00
10/5/2004	3,3900	0,00%	3,3900	3,3900	3,3900	25	765,60
07/5/2004	3,3900	-1,74%	3,4500	3,4500	3,3600	44	1.361,20
06/5/2004	3,4500	0,00%	3,4500	3,4500	3,4500		,00
05/5/2004	3,4500	-3,36%	3,4500	3,4500	3,3600	78	2.361,80
04/5/2004	3,5700	0,00%	3,5700	3,5700	3,5700	9	294,40
03/5/2004	3,5700	0,00%	3,5700	3,5700	3,5700	9	294,40
30/4/2004	3,5700	-2,46%	3,4500	3,5700	3,3900	83	2.580,40
29/4/2004	3,6600	6,09%	3,4500	3,6600	3,4200	70	2.159,60
28/4/2004	3,4500	-0,86%	3,4200	3,4500	3,4200	70	2.149,40
27/4/2004	3,4800	-5,69%	3,6000	3,6000	3,4800	126	3.998,20
26/4/2004	3,6900	0,00%	3,6300	3,6900	3,6300	40	1.316,00
23/4/2004	3,6900	10,81%	3,4500	3,6900	3,4500	126	4.043,80
22/4/2004	3,3300	0,00%	3,3300	3,3300	3,3300	38	1.128,60
21/4/2004	3,3300	-1,77%	3,2400	3,3300	3,2400	57	1.708,00
20/4/2004	3,3900	-5,83%	3,5100	3,5400	3,3900	10	324,60
19/4/2004	3,6000	-2,44%	3,6000	3,6000	3,6000	6	185,00
16/4/2004	3,6900	0,00%	3,6900	3,6900	3,6900	11	380,00
15/4/2004	3,6900	7,89%	3,7800	3,7800	3,4200	58	1.805,00
14/4/2004	3,4200	-0,87%	3,4200	3,4200	3,4200	82	2.520,00
13/4/2004	3,4500	-3,36%	3,4200	3,4500	3,4200	34	1.053,00
08/4/2004	3,5700	3,48%	3,4200	3,5700	3,4200	106	3.265,40
07/4/2004	3,4500	0,00%	3,4500	3,4500	3,4500	1	35,40
06/4/2004	3,4500	0,00%	3,4500	3,4500	3,4500	17	531,20
05/4/2004	3,4500	0,00%	3,4500	3,4500	3,4500		,00
02/4/2004	3,4500	0,88%	3,4200	3,4500	3,4200	30	916,00
01/4/2004	3,4200	-7,32%	3,4200	3,4200	3,4200	11	350,00
31/3/2004	3,6900	-0,81%	3,7200	3,7200	3,4200	120	3.749,40
30/3/2004	3,7200	0,00%	3,7200	3,7200	3,7200	23	768,00
29/3/2004	3,7200	7,83%	3,7500	3,7500	3,4800	32	1.045,00
26/3/2004	3,4500	0,00%	3,4500	3,4500	3,4500	84	2.619,60
24/3/2004	3,4500	-5,74%	3,4500	3,4500	3,4500	32	992,00
23/3/2004	3,6600	8,93%	3,3600	3,6600	3,3600	48	1.484,60
22/3/2004	3,3600	-11,81%	3,3600	3,4200	3,3600	48	1.456,20
19/3/2004	3,8100	0,79%	3,5700	3,8100	3,3900	158	5.098,60
18/3/2004	3,7800	6,78%	3,8400	3,8400	3,4500	21	652,60
17/3/2004	3,5400	-2,48%	3,3000	3,8700	3,3000	59	1.968,60
16/3/2004	3,6300	-5,47%	3,6600	3,6600	3,6300	2	75,00
15/3/2004	3,8400	5,79%	3,8400	3,8400	3,8400	17	591,00
12/3/2004	3,6300	-1,63%	3,6300	3,6300	3,6300	17	561,00
11/3/2004	3,6900	-5,38%	3,6900	3,6900	3,6900	13	418,00
10/3/2004	3,9000	0,00%	3,9000	3,9000	3,9000		,00
09/3/2004	3,9000	4,84%	3,6600	3,9000	3,6000	167	5.515,00
08/3/2004	3,7200	-3,12%	3,9000	3,9000	3,7200	75	2.598,60
05/3/2004	3,8400	-3,03%	3,9600	4,0500	3,8400	60	2.125,60
04/3/2004	3,9600	4,76%	3,9600	3,9600	3,9600	1	40,60
03/3/2004	3,7800	-1,56%	3,9000	3,9000	3,7800	28	990,00
02/3/2004	3,8400	-1,54%	3,8400	3,8400	3,8400	70	2.415,60
01/3/2004	3,9000	0,00%	3,8400	3,9300	3,7800	167	5.825,80
27/2/2004	3,9000	-4,41%	3,9600	3,9900	3,9000	370	13.165,20
26/2/2004	4,0800	4,62%	4,0800	4,0800	4,0800	1	42,00
25/2/2004	3,9000	0,00%	3,9000	3,9000	3,9000		,00
24/2/2004	3,9000	-3,70%	3,9000	3,9000	3,9000	58	2.045,60
20/2/2004	4,0500	3,85%	4,0500	4,0500	4,0500	72	2.620,80
19/2/2004	3,9000	-4,41%	3,9600	3,9900	3,9000	107	3.808,00
18/2/2004	4,0800	0,00%	4,0800	4,1700	4,0200	179	6.574,00
17/2/2004	4,0800	-4,23%	4,1700	4,2600	4,0800	144	5.435,40
16/2/2004	4,2600	-2,74%	4,2900	4,6800	4,2000	107	4.285,40
13/2/2004	4,3800	0,00%	4,3800	4,3800	4,3800	57	2.250,00
12/2/2004	4,3800	-0,68%	4,4100	4,4100	4,3800	34	1.354,00
11/2/2004	4,4100	-3,92%	4,5900	4,5900	4,4100	74	2.965,00
10/2/2004	4,5900	-3,16%	4,3200	4,5900	4,2900	47	,00
09/2/2004	4,7400	0,00%	4,7400	4,7400	4,7400	1	48,60
06/2/2004	4,7400	0,00%	4,7400	4,7400	4,7400		,00
05/2/2004	4,7400	0,00%	4,8000	4,8000	4,4100	56	2.356,00
04/2/2004	4,7400	1,94%	4,4400	4,7700	4,1400	46	1.868,80
03/2/2004	4,6500	-4,32%	4,7700	4,7700	4,6500	76	3.231,20
02/2/2004	4,8600	2,53%	4,8600	4,9500	4,6200	116	5.122,40
30/1/2004	4,7400	0,00%	4,7400	4,7400	4,7400	21	878,00
29/1/2004	4,7400	2,60%	4,2900	4,7400	4,2900	49	1.958,00
28/1/2004	4,6200	1,32%	4,5000	4,6200	4,5000	80	3.244,40
27/1/2004	4,5600	-0,65%	4,5300	4,5600	4,5000	155	6.327,00
26/1/2004	4,5900	-3,77%	4,8600	4,8900	4,5900	234	9.939,20
23/1/2004	4,7700	11,19%	4,2900	4,7700	4,0500	592	24.059,00
22/1/2004	4,2900	-4,67%	4,4700	4,4700	4,1700	92	3.629,60
21/1/2004	4,5000	-0,66%	4,3800	4,5000	4,3800	63	2.499,00
20/1/2004	4,5300	0,00%	4,5300	4,5300	4,5300		,00
19/1/2004	4,5300	0,00%	4,5900	4,5900	4,4100	129	5.318,60
16/1/2004	4,5300	0,67%	4,5300	4,5300	4,3800	134	5.334,80
15/1/2004	4,5000	1,35%	4,4700	4,5300	4,3500	327	12.990,60
14/1/2004	4,4400	3,50%	4,5000	4,5000	4,3500	90	3.556,80
13/1/2004	4,2900	2,88%	4,1700	4,2900	4,1700	354	13.523,60
12/1/2004	4,1700	-3,47%	4,1700	4,1700	4,1700	23	860,00
09/1/2004	4,3200	-1,37%	4,3200	4,3200	4,3200	1	44,40
08/1/2004	4,3800	2,10%	4,4700	4,5600	4,3200	372	14.957,80
07/1/2004	4,2900	2,88%	4,3500	4,3500	4,2300	355	13.744,60
05/1/2004	4,1700	3,73%	4,1700	4,2600	4,0800	445	16.599,80
02/1/2004	4,0200	5,51%	3,9600	4,0800	3,9600	265	9.582,20
31/12/2003	3,8100	-5,22%	4,0500	4,0500	3,7800	474	16.883,40
30/12/2003	4,0200	3,08%	4,0500	4,0800	3,9600	376	13.502,60
29/12/2003	3,9000	0,00%	3,9000	3,9300	3,9000	146	5.146,40
24/12/2003	3,9000	-2,99%	3,9000	3,9600	3,9000	90	3.179,40
23/12/2003	4,0200	0,00%	4,0000	4,0800	4,0000	790	,00
22/12/2003	4,0200	1,52%	4,1100	4,1400	4,0200	113	4.084,80
19/12/2003	3,9600	0,76%	4,0500	4,0800	3,9600	171	,00
18/12/2003	3,9300	1,55%	3,9000	4,1400	3,9000	230	8.182,80
17/12/2003	3,8700	-2,27%	3,9600	4,0800	3,8100	397	14.094,60
16/12/2003	3,9600	0,00%	3,9600	4,0500	3,7800	405	14.357,60
15/12/2003	3,9600	-8,33%	4,2300	4,2900	3,9300	1.154	42.025,80
12/12/2003	4,3200	0,00%	4,3200	4,3500	4,3200	120	4.675,80
11/12/2003	4,3200	-3,36%	4,0500	4,6200	4,0500	492	19.602,00
10/12/2003	4,4700	-4,49%	4,2600	4,8300	4,2600	76	3.133,00
09/12/2003	4,6800	0,65%	4,8600	4,8600	4,6800	644	27.310,40
08/12/2003	4,6500	-2,52%	4,6500	4,8300	4,6500	27	1.152,80
05/12/2003	4,7700	0,00%	4,6800	4,8000	4,6800	308	13.094,00
04/12/2003	4,7700	0,63%	4,7700	4,9500	4,7700	98	4.271,60
03/12/2003	4,7400	-4,82%	4,7700	4,9500	4,7400	327	14.383,00
02/12/2003	4,9800	3,11%	4,7700	4,9800	4,7700	81	3.581,20
01/12/2003	4,8300	3,87%	4,6500	4,9800	4,6500	874	38.285,80
28/11/2003	4,6500	-1,90%	4,6500	4,9500	4,6200	612	26.078,60
27/11/2003	4,7400	0,00%	4,7400	4,7400	4,5900	105	4.442,40
26/11/2003	4,7400	1,94%	4,7100	4,8600	4,4700	269	11.282,80
25/11/2003	4,6500	-3,73%	4,7400	4,8300	4,6200	483	20.509,40
24/11/2003	4,8300	1,90%	4,8000	4,8600	4,6800	52	2.273,00
21/11/2003	4,7400	-0,63%	4,6800	4,8000	4,6800	299	12.718,60
20/11/2003	4,7700	-1,85%	4,7700	4,7700	4,7700	14	590,00
19/11/2003	4,8600	0,00%	4,7700	5,1600	4,7100	363	15.731,40
18/11/2003	4,8600	-0,61%	4,9500	4,9500	4,8300	153	6.707,80
17/11/2003	4,8900	-3,55%	4,9500	4,9500	4,7700	475	20.707,60
14/11/2003	5,0700	-1,74%	5,1300	5,1900	5,0100	183	8.378,20
13/11/2003	5,1600	-2,27%	5,3400	5,3700	5,1300	628	29.684,00
12/11/2003	5,2800	4,76%	5,0700	5,3100	4,7100	450	20.856,80
11/11/2003	5,0400	-7,69%	4,8000	5,4000	4,8000	1.281	57.950,00
10/11/2003	5,4600	0,00%	5,4600	5,4600	5,4600	23	1.120,00
07/11/2003	5,4600	2,82%	5,3100	5,4600	5,2200	1.131	55.036,20
06/11/2003	5,3100	-7,33%	5,4600	5,8800	5,1600	6.845	333.144,00
05/11/2003	5,7300	-2,55%	5,6700	5,9400	5,4600	1.540	78.195,80
04/11/2003	5,8800	-8,84%	6,2700	6,3900	5,7000	9.651	506.205,60
03/11/2003	6,4500	-0,92%	6,6000	7,2300	6,2700	6.460	381.467,60
31/10/2003	6,5100	-1,36%	6,5700	6,6000	6,4500	614	36.251,80
30/10/2003	6,6000	-0,90%	6,8100	6,8100	6,0600	636	37.514,00
29/10/2003	6,6600	1,37%	6,9000	7,2000	6,4200	3.613	213.531,20
27/10/2003	6,5700	-3,10%	6,7500	6,7500	6,3300	927	53.682,80
24/10/2003	6,7800	-0,44%	6,6600	6,7800	6,5700	314	19.024,20
23/10/2003	6,8100	-2,16%	6,6600	6,8100	6,3300	998	60.885,60
22/10/2003	6,9600	9,43%	6,5700	6,9900	6,1500	1.285	76.185,60
21/10/2003	6,3600	10,99%	5,8500	6,3900	5,8500	2.125	118.721,80
20/10/2003	5,7300	11,70%	5,1300	5,7300	4,8900	2.345	118.126,20
17/10/2003	5,1300	9,62%	4,8600	5,1300	4,6200	100	4.522,00
16/10/2003	4,6800	-3,70%	4,8600	4,8600	4,6800	105	4.556,00
15/10/2003	4,8600	0,00%	4,8600	4,8600	4,8600		,00
14/10/2003	4,8600	-2,99%	4,5300	4,9800	4,5300	47	2.023,20
13/10/2003	5,0100	1,21%	4,9500	5,0100	4,6800	28	1.243,00
10/10/2003	4,9500	-0,60%	4,7400	4,9500	4,6800	79	3.395,80
09/10/2003	4,9800	7,79%	4,6800	5,0400	4,6200	64	2.709,80
08/10/2003	4,6200	0,00%	4,6200	4,7400	4,6200	94	3.899,60
07/10/2003	4,6200	-8,88%	4,6800	4,7700	4,6200	83	3.531,60
06/10/2003	5,0700	5,63%	4,9500	5,0700	4,9500	28	1.273,40
03/10/2003	4,8000	2,56%	4,5300	4,8600	4,5300	212	8.877,60
02/10/2003	4,6800	5,41%	4,8000	4,8000	4,4700	405	16.492,40
01/10/2003	4,4400	-5,13%	4,4400	4,5600	4,4100	106	4.282,80
30/9/2003	4,6800	-1,89%	4,7700	4,7700	4,6800	78	3.279,60
29/9/2003	4,7700	-4,22%	4,9200	4,9200	4,7700	148	6.505,20
26/9/2003	4,9800	-8,79%	5,2200	5,2200	4,9800	17	797,20
25/9/2003	5,4600	-1,62%	5,2500	5,4600	5,1600	31	1.471,80
24/9/2003	5,5500	0,00%	5,1900	5,5500	5,1900	15	721,20
23/9/2003	5,5500	-1,07%	5,3400	5,5500	5,3400	80	3.881,80
22/9/2003	5,6100	8,72%	5,6100	5,6100	5,6100	2	115,20
19/9/2003	5,1600	0,00%	5,1300	5,1600	5,1300	16	741,20
18/9/2003	5,1600	-1,71%	5,2500	5,2500	4,9500	74	3.345,20
17/9/2003	5,2500	6,06%	4,9500	5,2500	4,9500	91	4.230,00
16/9/2003	4,9500	-5,17%	5,0700	5,2200	4,9500	63	2.884,80
15/9/2003	5,2200	0,00%	5,2200	5,2200	5,2200		,00
12/9/2003	5,2200	-0,57%	5,5200	5,5200	5,2200	33	1.576,00
11/9/2003	5,2500	-2,78%	5,5500	5,5500	5,1600	134	6.406,20
10/9/2003	5,4000	-3,74%	5,0700	5,7900	5,0700	533	26.939,60
09/9/2003	5,6100	0,00%	5,6100	5,6100	5,6100		,00
08/9/2003	5,6100	1,63%	5,6700	5,7000	5,3100	55	2.738,00
05/9/2003	5,5200	10,18%	5,1300	5,5200	4,9500	451	20.916,40
04/9/2003	5,0100	-5,11%	5,0100	5,0400	5,0100	102	4.579,80
03/9/2003	5,2800	-2,22%	5,3400	5,4000	5,0100	295	13.671,80
02/9/2003	5,4000	-7,69%	5,4900	5,5200	5,3700	219	10.715,00
01/9/2003	5,8500	-7,14%	6,6600	6,6600	5,7900	81	4.290,20
29/8/2003	6,3000	-1,87%	5,9700	6,3000	5,9400	56	3.068,60
28/8/2003	6,4200	0,00%	6,4200	6,4200	6,4200	59	3.432,00
27/8/2003	6,4200	2,88%	6,7200	6,7200	5,9400	241	13.360,40
26/8/2003	6,2400	-1,42%	6,3300	6,3300	6,1800	121	6.814,60
25/8/2003	6,3300	-2,76%	6,5700	6,6000	6,2400	206	11.820,60
22/8/2003	6,5100	-2,25%	6,5700	6,6600	6,5100	57	3.389,20
21/8/2003	6,6600	0,91%	6,6000	6,6600	6,2700	131	7.733,20
20/8/2003	6,6000	0,00%	6,9600	6,9600	6,6000	33	1.993,40
19/8/2003	6,6000	0,00%	6,6300	6,7800	6,6000	78	4.650,00
18/8/2003	6,6000	0,00%	6,6000	6,9600	6,6000	98	5.903,20
14/8/2003	6,6000	1,38%	6,5100	6,6000	6,3900	369	21.572,80
13/8/2003	6,5100	1,40%	6,2700	6,5700	6,2400	212	11.486,60
12/8/2003	6,4200	-4,46%	6,5400	6,7200	6,2400	164	9.479,00
11/8/2003	6,7200	-1,32%	6,7500	6,7500	6,5400	70	4.131,80
08/8/2003	6,8100	-0,44%	6,6300	6,8100	6,6000	78	4.738,60
07/8/2003	6,8400	1,79%	6,6000	6,8400	6,5700	172	10.286,60
06/8/2003	6,7200	-4,68%	6,5400	7,0500	6,5100	163	8.630,00
05/8/2003	7,0500	-0,42%	7,1100	7,2000	6,9000	226	14.325,20
04/8/2003	7,0800	1,72%	6,9600	7,2900	6,9600	565	36.282,60
01/8/2003	6,9600	2,20%	6,8400	6,9600	6,7200	296	18.229,60
31/7/2003	6,8100	-1,73%	6,6000	6,8100	6,6000	243	14.630,60
30/7/2003	6,9300	2,21%	6,6900	6,9300	6,4500	605	36.706,40
29/7/2003	6,7800	0,00%	6,6600	6,7800	6,5700	357	21.654,20
28/7/2003	6,7800	-1,74%	6,7800	6,8100	6,4200	281	16.811,80
25/7/2003	6,9000	-3,77%	7,1100	7,1100	6,8700	441	27.741,40
24/7/2003	7,1700	-2,45%	7,6800	7,7700	7,1400	456	30.959,60
23/7/2003	7,3500	0,82%	7,5000	7,7700	7,1100	399	27.113,00
22/7/2003	7,2900	-4,33%	7,7100	7,7100	6,9900	468	30.090,80
21/7/2003	7,6200	-1,55%	7,8300	7,8300	7,2900	434	29.098,80
18/7/2003	7,7400	5,74%	7,2900	7,7700	7,2300	818	55.485,00
17/7/2003	7,3200	-1,21%	6,6300	7,5300	6,6300	312	20.338,80
16/7/2003	7,4100	0,82%	7,3500	7,7400	7,2900	1.540	103.889,20
15/7/2003	7,3500	4,70%	7,3200	7,9800	7,2900	2.698	185.775,00
14/7/2003	7,0200	18,18%	6,1800	7,0200	5,9400	1.898	112.838,00
11/7/2003	5,9400	2,59%	5,9400	6,0600	5,4600	958	49.940,00
10/7/2003	5,7900	14,88%	5,3400	5,9400	5,0700	2.513	129.567,80
09/7/2003	5,0400	5,66%	4,6200	5,0400	4,6200	365	16.258,80
08/7/2003	4,7700	-9,14%	5,3400	5,5200	4,7400	666	30.767,20
07/7/2003	5,2500	11,46%	4,7100	5,2500	4,7100	435	20.317,00
04/7/2003	4,7100	-5,42%	4,7400	4,9800	4,6800	565	24.098,20
03/7/2003	4,9800	-5,14%	5,3400	5,3700	4,8900	557	25.950,80
02/7/2003	5,2500	1,16%	5,5200	5,5500	5,1900	716	34.814,20
01/7/2003	5,1900	1,76%	4,7100	5,1900	4,7100	1.558	70.011,60
30/6/2003	5,1000	-11,46%	5,8500	6,0600	5,0700	1.802	86.830,60
27/6/2003	5,7600	4,92%	6,1200	6,4500	5,0100	4.250	227.716,00
26/6/2003	5,4900	18,06%	5,1900	5,4900	5,1900	1.840	89.199,00
25/6/2003	4,6500	17,42%	4,0200	4,6500	4,0200	2.914	117.362,60
24/6/2003	3,9600	10,00%	3,6000	4,0200	3,6000	1.397	49.084,60
23/6/2003	3,6000	13,21%	3,5100	3,7500	3,3000	1.395	46.096,00
20/6/2003	3,1800	-9,40%	3,3300	3,6900	3,1800	667	20.969,40
19/6/2003	3,5100	-3,31%	3,6300	3,6600	3,4800	1.066	34.050,40
18/6/2003	3,6300	1,68%	3,8700	3,8700	3,4500	363	12.124,00
17/6/2003	3,5700	0,00%	3,8400	3,9000	3,5700	1.464	48.627,00
13/6/2003	3,5700	2,59%	3,4200	3,9000	3,4200	2.550	82.530,40
12/6/2003	3,4800	6,42%	3,3000	3,5100	3,3000	504	15.467,20
11/6/2003	3,2700	1,87%	3,3000	3,4200	3,2700	412	12.380,00
10/6/2003	3,2100	0,94%	3,3600	3,4200	3,1200	549	16.163,60
09/6/2003	3,1800	9,28%	2,9700	3,2100	2,9700	445	12.389,80
06/6/2003	2,9100	-6,73%	3,1800	3,2400	2,9100	288	7.868,00
05/6/2003	3,1200	-1,89%	3,1200	3,3300	3,1200	88	2.524,00
04/6/2003	3,1800	2,91%	3,0900	3,3000	3,0900	331	9.334,00
03/6/2003	3,0900	3,00%	3,1200	3,1200	3,0900	87	2.437,60
02/6/2003	3,0000	1,01%	3,0000	3,0300	3,0000	92	2.504,60
30/5/2003	2,9700	0,00%	3,0000	3,0300	2,9700	80	2.169,80
29/5/2003	2,9700	-2,94%	3,1200	3,1200	2,9700	40	1.094,40
28/5/2003	3,0600	0,00%	3,0000	3,0600	2,9100	110	2.959,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%