Συνεχης ενημερωση

ΣΙΔΕΝΟΡ (ΣΙΔΕ)

1,0400 €

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
25/8/2004	2,4900	0,00%	2,4900	2,5200	2,4700	21.047	,00
24/8/2004	2,4900	0,81%	2,4700	2,4900	2,3900	47.356	,00
23/8/2004	2,4700	-0,40%	2,4900	2,5000	2,4600	20.045	,00
20/8/2004	2,4800	0,00%	2,4800	2,5100	2,4200	20.145	,00
19/8/2004	2,4800	0,00%	2,4600	2,5000	2,4500	21.858	,00
18/8/2004	2,4800	0,40%	2,5100	2,5100	2,4600	20.145	,00
17/8/2004	2,4700	0,82%	2,4500	2,4800	2,4400	20.365	,00
16/8/2004	2,4500	-1,61%	2,5200	2,5300	2,4000	21.869	,00
12/8/2004	2,4900	0,81%	2,4800	2,5000	2,4700	26.620	,00
11/8/2004	2,4700	1,23%	2,4600	2,4900	2,4600	20.476	,00
10/8/2004	2,4400	0,83%	2,4400	2,4600	2,4300	30.388	,00
09/8/2004	2,4200	1,68%	2,3800	2,4300	2,3600	41.824	,00
06/8/2004	2,3800	1,28%	2,3500	2,3900	2,3200	66.189	,00
05/8/2004	2,3500	1,29%	2,2300	2,3800	2,2300	22.991	,00
04/8/2004	2,3200	-0,43%	2,3500	2,3500	2,2900	45.863	,00
03/8/2004	2,3300	3,56%	2,3000	2,3700	2,2900	34.006	,00
02/8/2004	2,2500	0,00%	2,2200	2,2700	2,2200	35.079	,00
30/7/2004	2,2500	-1,75%	2,2900	2,3100	2,2400	11.375	,00
29/7/2004	2,2900	0,00%	2,3000	2,3200	2,2800	29.095	,00
28/7/2004	2,2900	0,00%	2,2300	2,3000	2,2300	21.648	,00
27/7/2004	2,2900	2,23%	2,2100	2,3100	2,2100	20.295	,00
26/7/2004	2,2400	1,36%	2,1600	2,2500	2,1600	16.437	,00
23/7/2004	2,2100	0,00%	2,2000	2,2100	2,1900	13.209	,00
22/7/2004	2,2100	-0,45%	2,2100	2,2200	2,1900	21.638	,00
21/7/2004	2,2200	0,91%	2,2300	2,2300	2,2200	8.629	,00
20/7/2004	2,2000	-1,35%	2,2300	2,2500	2,2000	17.248	,00
19/7/2004	2,2300	-2,62%	2,2600	2,2900	2,2300	14.843	,00
16/7/2004	2,2900	0,44%	2,2800	2,3100	2,2600	12.708	,00
15/7/2004	2,2800	-2,15%	2,3000	2,3100	2,2800	1.493	,00
14/7/2004	2,3300	-2,10%	2,3300	2,3800	2,3200	10.628	,00
13/7/2004	2,3800	0,00%	2,3500	2,4100	2,3500	12.408	,00
12/7/2004	2,3800	2,15%	2,2900	2,3800	2,2900	2.595	,00
09/7/2004	2,3300	-1,69%	2,3500	2,3800	2,3000	15.174	,00
08/7/2004	2,3700	0,00%	2,3400	2,3800	2,3000	4.901	,00
07/7/2004	2,3700	0,00%	2,3800	2,4000	2,3700	1.002	,00
06/7/2004	2,3700	-3,27%	2,3500	2,4200	2,3400	8.539	,00
05/7/2004	2,4500	-2,39%	2,5100	2,5700	2,4500	250	,00
02/7/2004	2,5100	-2,71%	2,5000	2,5300	2,5000	1.914	,00
01/7/2004	2,5800	-3,37%	2,6100	2,6100	2,5700	5.652	,00
30/6/2004	2,6700	4,30%	2,5600	2,6700	2,5600	157.736	,00
29/6/2004	2,5600	-1,16%	2,6200	2,6300	2,5500	102.310	,00
28/6/2004	2,5900	3,60%	2,5100	2,5900	2,5100	70.158	,00
25/6/2004	2,5000	-2,34%	2,5600	2,5700	2,4900	82.095	,00
24/6/2004	2,5600	-1,16%	2,5700	2,5700	2,5100	67.412	,00
23/6/2004	2,5900	1,17%	2,5500	2,6200	2,5200	245.965	,00
22/6/2004	2,5600	0,39%	2,5300	2,6200	2,4900	185.537	,00
21/6/2004	2,5500	-1,54%	2,5900	2,5900	2,5000	128.585	,00
18/6/2004	2,5900	-0,38%	2,5700	2,5900	2,5400	124.911	,00
17/6/2004	2,6000	-0,76%	2,5900	2,6400	2,5400	188.876	,00
16/6/2004	2,6200	2,34%	2,5800	2,6300	2,5600	135.485	,00
15/6/2004	2,5600	1,99%	2,5200	2,5800	2,5100	97.219	,00
14/6/2004	2,5100	2,45%	2,4500	2,5100	2,4300	147.122	,00
11/6/2004	2,4500	2,51%	2,3600	2,4600	2,3600	72.975	,00
10/6/2004	2,3900	2,14%	2,3400	2,4100	2,3400	146.129	,00
09/6/2004	2,3400	0,86%	2,3200	2,3400	2,2900	110.349	,00
08/6/2004	2,3200	0,00%	2,3200	2,3300	2,2900	318.809	,00
07/6/2004	2,3200	0,43%	2,3400	2,3500	2,3000	214.310	,00
04/6/2004	2,3100	1,32%	2,2800	2,3300	2,2400	258.543	,00
03/6/2004	2,2800	0,44%	2,2800	2,2900	2,2400	67.803	,00
02/6/2004	2,2700	1,34%	2,2500	2,3000	2,2000	484.028	,00
01/6/2004	2,2400	3,70%	2,1800	2,2500	2,1500	65.487	,00
28/5/2004	2,1600	-0,46%	2,1700	2,2000	2,1600	32.834	,00
27/5/2004	2,1700	-1,36%	2,2000	2,2100	2,1600	770.471	,00
26/5/2004	2,2000	-0,90%	2,2400	2,2400	2,1900	11.987	,00
25/5/2004	2,2200	-2,20%	2,2500	2,2600	2,2200	6.143	,00
24/5/2004	2,2700	1,34%	2,2700	2,2700	2,2300	7.526	,00
21/5/2004	2,2400	0,45%	2,2300	2,2600	2,2300	11.034	,00
20/5/2004	2,2300	-0,89%	2,2700	2,2700	2,2200	17.078	,00
19/5/2004	2,2500	0,00%	2,2800	2,2800	2,2200	9.833	,00
18/5/2004	2,2500	0,45%	2,2500	2,2600	2,2400	11.626	,00
17/5/2004	2,2400	0,00%	2,2200	2,2400	2,2000	22.119	,00
14/5/2004	2,2400	0,00%	2,2400	2,2400	2,2200	14.582	,00
13/5/2004	2,2400	0,90%	2,2200	2,2500	2,2100	82.310	,00
12/5/2004	2,2200	0,00%	2,2200	2,2600	2,2100	110.749	,00
11/5/2004	2,2200	0,45%	2,2200	2,2200	2,1800	37.810	,00
10/5/2004	2,2100	-0,45%	2,1900	2,2200	2,1700	45.342	,00
07/5/2004	2,2200	-0,45%	2,2000	2,2200	2,1700	22.771	,00
06/5/2004	2,2300	0,00%	2,2300	2,2300	2,1800	56.667	,00
05/5/2004	2,2300	-0,89%	2,2500	2,2500	2,2300	33.084	,00
04/5/2004	2,2500	-0,88%	2,2700	2,2800	2,2300	27.221	,00
03/5/2004	2,2700	-0,44%	2,2800	2,3000	2,2500	37.629	,00
30/4/2004	2,2800	-0,87%	2,3000	2,3000	2,2800	77.820	,00
29/4/2004	2,3000	-2,95%	2,3300	2,3300	2,3000	57.338	,00
28/4/2004	2,3700	0,00%	2,3500	2,3800	2,3300	35.840	,00
27/4/2004	2,3700	-1,25%	2,4000	2,4000	2,3700	20.628	,00
26/4/2004	2,4000	-1,64%	2,4400	2,4400	2,4000	8.829	,00
23/4/2004	2,4400	1,67%	2,4300	2,4700	2,4200	24.996	,00
22/4/2004	2,4000	0,00%	2,4000	2,4300	2,3800	24.354	,00
21/4/2004	2,4000	-1,23%	2,4000	2,4200	2,3700	31.531	,00
20/4/2004	2,4300	0,41%	2,4300	2,4700	2,4200	13.069	,00
19/4/2004	2,4200	-2,02%	2,4200	2,4700	2,4000	13.314	,00
16/4/2004	2,4700	2,07%	2,4300	2,4800	2,4300	11.435	,00
15/4/2004	2,4200	0,00%	2,4700	2,4700	2,4200	5.562	,00
14/4/2004	2,4200	-0,82%	2,4200	2,4300	2,4000	5.662	,00
13/4/2004	2,4400	0,83%	2,4200	2,4500	2,4200	16.537	,00
08/4/2004	2,4200	1,68%	2,3800	2,4200	2,3800	9.200	,00
07/4/2004	2,3800	1,28%	2,4300	2,4300	2,3800	2.555	,00
06/4/2004	2,3500	-1,26%	2,4200	2,4200	2,3500	25.312	,00
05/4/2004	2,3800	-0,83%	2,4000	2,4200	2,3700	15.765	,00
02/4/2004	2,4000	-1,23%	2,4400	2,4400	2,4000	12.127	,00
01/4/2004	2,4300	-0,82%	2,4500	2,4700	2,4300	9.802	,00
31/3/2004	2,4500	2,08%	2,3800	2,4700	2,3800	47.587	,00
30/3/2004	2,4000	2,13%	2,3500	2,4000	2,3500	37.866	,00
29/3/2004	2,3500	2,17%	2,3200	2,3800	2,3000	98.983	,00
26/3/2004	2,3000	0,00%	2,3200	2,3500	2,3000	98.211	,00
24/3/2004	2,3000	0,88%	2,3200	2,3300	2,2700	1.267.511	,00
23/3/2004	2,2800	-0,87%	2,3500	2,3700	2,2700	205.092	,00
22/3/2004	2,3000	-4,96%	2,4200	2,4200	2,3000	41.323	,00
19/3/2004	2,4200	-0,41%	2,4500	2,4500	2,3700	96.177	,00
18/3/2004	2,4300	-0,82%	2,4500	2,4500	2,4000	58.519	,00
17/3/2004	2,4500	0,00%	2,4700	2,4700	2,4400	25.236	,00
16/3/2004	2,4500	0,00%	2,4500	2,4700	2,4000	87.287	,00
15/3/2004	2,4500	-1,61%	2,4900	2,4900	2,4200	144.686	,00
12/3/2004	2,4900	-1,97%	2,5400	2,5700	2,4700	56.507	,00
11/3/2004	2,5400	-2,31%	2,5600	2,5900	2,5000	59.183	,00
10/3/2004	2,6000	0,39%	2,5900	2,6400	2,5700	22.896	,00
09/3/2004	2,5900	-1,15%	2,6500	2,6500	2,5900	14.780	,00
08/3/2004	2,6200	0,00%	2,6400	2,6900	2,6100	30.258	,00
05/3/2004	2,6200	0,00%	2,6600	2,6700	2,6200	60.417	,00
04/3/2004	2,6200	1,16%	2,5900	2,6400	2,5900	35.510	,00
03/3/2004	2,5900	0,78%	2,5700	2,6100	2,5500	23.613	,00
02/3/2004	2,5700	-2,65%	2,6500	2,6500	2,5500	249.523	,00
01/3/2004	2,6400	-5,38%	2,7400	2,7700	2,6000	279.982	,00
27/2/2004	2,7900	0,00%	2,8100	2,8200	2,7800	29.336	,00
26/2/2004	2,7900	1,45%	2,7600	2,8100	2,6900	27.562	,00
25/2/2004	2,7500	-1,08%	2,7800	2,8100	2,6900	40.591	,00
24/2/2004	2,7800	-2,80%	2,8500	2,8500	2,7700	35.019	,00
20/2/2004	2,8600	-1,72%	2,9100	2,9100	2,8500	43.282	,00
19/2/2004	2,9100	-0,68%	2,9100	2,9600	2,9100	23.322	,00
18/2/2004	2,9300	-0,68%	2,9800	2,9800	2,9300	13.249	,00
17/2/2004	2,9500	-0,67%	3,0300	3,0300	2,9500	21.338	,00
16/2/2004	2,9700	-1,33%	2,9900	3,0300	2,9700	14.001	,00
13/2/2004	3,0100	1,01%	3,0300	3,0300	2,9900	20.150	,00
12/2/2004	2,9800	-1,00%	2,9900	3,0300	2,9800	12.327	,00
11/2/2004	3,0100	1,35%	2,9800	3,0300	2,9800	20.701	,00
10/2/2004	2,9700	-0,67%	2,9800	3,0100	2,9600	24.254	,00
09/2/2004	2,9900	-1,97%	3,0500	3,0700	2,9900	28.746	,00
06/2/2004	3,0500	0,66%	3,0500	3,0700	3,0300	31.834	,00
05/2/2004	3,0300	0,00%	3,0500	3,0700	3,0100	125.162	,00
04/2/2004	3,0300	0,00%	2,9900	3,0700	2,9900	32.623	,00
03/2/2004	3,0300	0,00%	3,0500	3,0500	2,9900	72.283	,00
02/2/2004	3,0300	-0,66%	3,0700	3,0900	3,0100	34.878	,00
30/1/2004	3,0500	0,66%	3,0300	3,0900	3,0300	69.191	,00
29/1/2004	3,0300	-0,66%	3,0100	3,0500	2,9800	77.555	,00
28/1/2004	3,0500	-0,65%	3,0500	3,0900	3,0100	87.327	,00
27/1/2004	3,0700	-0,65%	3,1300	3,1300	3,0500	104.658	,00
26/1/2004	3,0900	2,66%	3,0900	3,1500	3,0300	219.032	,00
23/1/2004	3,0100	-0,66%	2,9900	3,0300	2,9700	26.639	,00
22/1/2004	3,0300	0,00%	3,0500	3,0500	2,9900	69.251	,00
21/1/2004	3,0300	1,68%	2,9900	3,0300	2,9400	66.590	,00
20/1/2004	2,9800	-2,30%	3,0300	3,0500	2,9000	58.602	,00
19/1/2004	3,0500	3,39%	2,9700	3,0700	2,9700	241.024	,00
16/1/2004	2,9500	0,00%	2,9500	2,9500	2,9200	15.082	,00
15/1/2004	2,9500	1,03%	2,9400	2,9700	2,9100	94.388	,00
14/1/2004	2,9200	1,39%	2,8800	2,9200	2,8700	49.203	,00
13/1/2004	2,8800	1,77%	2,8300	2,8900	2,8300	42.175	,00
12/1/2004	2,8300	-0,70%	2,8700	2,8700	2,7900	9.491	,00
09/1/2004	2,8500	-1,72%	2,9100	2,9100	2,8500	9.170	,00
08/1/2004	2,9000	-0,34%	2,9200	2,9200	2,8700	23.040	,00
07/1/2004	2,9100	0,34%	2,9000	2,9200	2,8900	46.454	,00
05/1/2004	2,9000	0,00%	2,9100	2,9100	2,8700	35.064	,00
02/1/2004	2,9000	0,69%	2,8900	2,9200	2,8700	23.603	,00
31/12/2003	2,8800	0,35%	2,8700	2,8900	2,8500	40.942	,00
30/12/2003	2,8700	0,35%	2,8900	2,8900	2,8500	49.411	,00
29/12/2003	2,8600	-1,04%	2,8900	2,9000	2,8600	42.510	,00
24/12/2003	2,8900	1,40%	2,8500	2,8900	2,8500	30.097	,00
23/12/2003	2,8500	-1,04%	2,8800	2,8900	2,8000	32.954	,00
22/12/2003	2,8800	1,05%	2,8300	2,8800	2,8300	38.817	,00
19/12/2003	2,8500	1,42%	2,8300	2,8500	2,8100	32.854	,00
18/12/2003	2,8100	0,72%	2,8200	2,8200	2,7700	31.871	,00
17/12/2003	2,7900	0,36%	2,7700	2,8100	2,7000	36.979	,00
16/12/2003	2,7800	-2,11%	2,8300	2,8400	2,7700	23.667	,00
15/12/2003	2,8400	0,35%	2,7900	2,8600	2,7900	29.556	,00
12/12/2003	2,8300	0,71%	2,8400	2,8500	2,8200	37.033	,00
11/12/2003	2,8100	-0,35%	2,8100	2,8500	2,8100	65.307	,00
10/12/2003	2,8200	0,36%	2,7900	2,8400	2,7900	54.808	,00
09/12/2003	2,8100	1,81%	2,7500	2,8100	2,6500	55.660	,00
08/12/2003	2,7600	0,36%	2,7400	2,7600	2,7000	34.951	,00
05/12/2003	2,7500	0,36%	2,7400	2,7600	2,7200	35.745	,00
04/12/2003	2,7400	1,48%	2,7000	2,7500	2,6500	136.838	,00
03/12/2003	2,7000	2,27%	2,6400	2,7100	2,6100	41.027	,00
02/12/2003	2,6400	1,93%	2,5900	2,6400	2,5700	850.980	,00
01/12/2003	2,5900	-0,77%	2,5900	2,6600	2,5900	47.817	,00
28/11/2003	2,6100	-1,14%	2,6400	2,6600	2,6000	18.221	,00
27/11/2003	2,6400	0,00%	2,6400	2,6700	2,6400	26.820	,00
26/11/2003	2,6400	-1,12%	2,7100	2,7100	2,6400	24.615	,00
25/11/2003	2,6700	-0,74%	2,7200	2,7200	2,6700	28.434	,00
24/11/2003	2,6900	2,67%	2,6200	2,7000	2,6200	23.703	,00
21/11/2003	2,6200	0,38%	2,5600	2,6400	2,5400	10.423	,00
20/11/2003	2,6100	-2,25%	2,6700	2,6900	2,6100	33.811	,00
19/11/2003	2,6700	-1,48%	2,6900	2,6900	2,6200	30.468	,00
18/11/2003	2,7100	-1,09%	2,7100	2,7200	2,6900	17.785	,00
17/11/2003	2,7400	-2,49%	2,8100	2,8100	2,7200	18.241	,00
14/11/2003	2,8100	0,00%	2,7700	2,8200	2,7700	16.938	,00
13/11/2003	2,8100	1,81%	2,8100	2,8200	2,7700	28.739	,00
12/11/2003	2,7600	-1,08%	2,7900	2,7900	2,7500	23.483	,00
11/11/2003	2,7900	-1,41%	2,8300	2,8500	2,7900	40.832	,00
10/11/2003	2,8300	1,80%	2,8100	2,8300	2,7700	42.586	,00
07/11/2003	2,7800	1,46%	2,7400	2,8100	2,7400	46.615	,00
06/11/2003	2,7400	2,62%	2,6900	2,7500	2,6900	38.597	,00
05/11/2003	2,6700	-0,74%	2,6900	2,6900	2,6500	10.393	,00
04/11/2003	2,6900	0,75%	2,7100	2,7200	2,6500	22.460	,00
03/11/2003	2,6700	4,30%	2,5600	2,6900	2,5600	43.743	,00
31/10/2003	2,5600	0,39%	2,5900	2,5900	2,5500	14.828	,00
30/10/2003	2,5500	0,00%	2,5500	2,5500	2,5400	3.137	,00
29/10/2003	2,5500	0,00%	2,5500	2,6500	2,5500	6.785	,00
27/10/2003	2,5500	-0,39%	2,5900	2,5900	2,5400	10.042	,00
24/10/2003	2,5600	-1,16%	2,5600	2,6100	2,5400	9.511	,00
23/10/2003	2,5900	-1,89%	2,6100	2,6100	2,5700	17.920	,00
22/10/2003	2,6400	-0,75%	2,7300	2,7300	2,6400	15.154	,00
21/10/2003	2,6600	0,00%	2,6900	2,6900	2,6400	30.288	,00
20/10/2003	2,6600	0,76%	2,6100	2,6900	2,6100	4.530	,00
17/10/2003	2,6400	-1,12%	2,6700	2,6700	2,6400	8.990	,00
16/10/2003	2,6700	-0,74%	2,6700	2,6700	2,6200	153.526	,00
15/10/2003	2,6900	1,89%	2,6900	2,6900	2,6500	26.574	,00
14/10/2003	2,6400	0,00%	2,6600	2,6700	2,6200	19.874	,00
13/10/2003	2,6400	1,15%	2,6400	2,6700	2,6200	33.455	,00
10/10/2003	2,6100	0,38%	2,6400	2,6500	2,6000	19.243	,00
09/10/2003	2,6000	0,39%	2,5900	2,6400	2,5900	30.749	,00
08/10/2003	2,5900	1,17%	2,6100	2,6200	2,5900	9.621	,00
07/10/2003	2,5600	-1,92%	2,6700	2,6700	2,5500	23.072	,00
06/10/2003	2,6100	2,76%	2,5600	2,6400	2,5500	76.001	,00
03/10/2003	2,5400	1,60%	2,5200	2,5500	2,5200	32.232	,00
02/10/2003	2,5000	1,21%	2,5200	2,5500	2,4900	40.922	,00
01/10/2003	2,4700	-2,76%	2,4900	2,5400	2,4500	20.225	,00
30/9/2003	2,5400	0,00%	2,5200	2,5500	2,5200	12.979	,00
29/9/2003	2,5400	-3,05%	2,6400	2,6400	2,5200	21.979	,00
26/9/2003	2,6200	0,38%	2,6100	2,6700	2,6100	104.505	,00
25/9/2003	2,6100	1,95%	2,5400	2,6200	2,5400	148.495	,00
24/9/2003	2,5600	3,64%	2,4500	2,5700	2,4400	86.856	,00
23/9/2003	2,4700	0,82%	2,4300	2,4900	2,4200	39.589	,00
22/9/2003	2,4500	-0,81%	2,4900	2,4900	2,4200	15.294	,00
19/9/2003	2,4700	1,65%	2,4300	2,4700	2,4000	22.119	,00
18/9/2003	2,4300	-0,82%	2,4900	2,5000	2,4200	32.723	,00
17/9/2003	2,4500	0,41%	2,4700	2,5200	2,4500	35.049	,00
16/9/2003	2,4400	-1,21%	2,4900	2,4900	2,4000	52.959	,00
15/9/2003	2,4700	-1,98%	2,5200	2,5200	2,4500	34.016	,00
12/9/2003	2,5200	-3,45%	2,5900	2,6400	2,5200	44.089	,00
11/9/2003	2,6100	-0,38%	2,6400	2,7000	2,5700	79.228	,00
10/9/2003	2,6200	1,95%	2,5700	2,6900	2,4700	80.852	,00
09/9/2003	2,5700	-3,38%	2,6500	2,6500	2,5500	46.827	,00
08/9/2003	2,6600	-2,92%	2,7600	2,7600	2,6500	31.841	,00
05/9/2003	2,7400	0,37%	2,7300	2,7900	2,7300	23.957	,00
04/9/2003	2,7300	1,11%	2,7000	2,7600	2,6500	43.979	,00
03/9/2003	2,7000	0,00%	2,7600	2,7900	2,6900	55.976	,00
02/9/2003	2,7000	-5,59%	2,7900	2,8600	2,6900	101.789	,00
01/9/2003	2,8600	-1,38%	2,9900	2,9900	2,8600	99.950	,00
29/8/2003	2,9000	-3,01%	3,0100	3,0100	2,8900	72.022	,00
28/8/2003	2,9900	-0,66%	3,0100	3,0500	2,9700	76.402	,00
27/8/2003	3,0100	-0,66%	3,0300	3,0300	2,9700	62.741	,00
26/8/2003	3,0300	-1,94%	3,0900	3,1300	3,0100	85.154	,00
25/8/2003	3,0900	-0,64%	3,1500	3,1700	3,0700	164.982	,00
22/8/2003	3,1100	-0,64%	3,1300	3,1500	3,0300	141.489	,00
21/8/2003	3,1300	0,64%	3,1100	3,1700	3,0700	101.283	,00
20/8/2003	3,1100	-2,51%	3,2100	3,2100	3,1100	74.858	,00
19/8/2003	3,1900	0,00%	3,2500	3,2700	3,1500	137.520	,00
18/8/2003	3,1900	5,28%	3,0500	3,1900	3,0300	207.167	,00
14/8/2003	3,0300	0,00%	3,0300	3,0500	2,9700	64.144	,00
13/8/2003	3,0300	2,71%	2,9700	3,0300	2,9600	52.829	,00
12/8/2003	2,9500	0,00%	2,9500	2,9900	2,9400	25.998	,00
11/8/2003	2,9500	-0,34%	3,0300	3,0500	2,9400	46.098	,00
08/8/2003	2,9600	0,34%	2,9900	3,0100	2,9500	47.497	,00
07/8/2003	2,9500	-1,99%	3,0300	3,0500	2,9400	105.818	,00
06/8/2003	3,0100	-1,95%	3,0500	3,0700	2,9800	201.403	,00
05/8/2003	3,0700	3,72%	2,9900	3,0900	2,9700	278.438	,00
04/8/2003	2,9600	0,34%	2,9800	3,0300	2,9500	216.664	,00
01/8/2003	2,9500	1,37%	2,9100	2,9700	2,9100	77.473	,00
31/7/2003	2,9100	0,34%	2,8900	2,9300	2,8700	58.755	,00
30/7/2003	2,9000	3,20%	2,8100	2,9100	2,8100	83.204	,00
29/7/2003	2,8100	1,08%	2,8100	2,8200	2,7800	59.494	,00
28/7/2003	2,7800	-2,80%	2,8600	2,9200	2,7000	189.888	,00
25/7/2003	2,8600	-1,72%	2,9700	2,9700	2,8500	35.520	,00
24/7/2003	2,9100	-1,02%	2,9400	2,9800	2,9000	50.764	,00
23/7/2003	2,9400	-0,68%	3,0100	3,0700	2,9300	95.164	,00
22/7/2003	2,9600	-1,00%	2,9900	3,0100	2,9500	66.006	,00
21/7/2003	2,9900	-0,66%	3,0500	3,1300	2,9800	81.017	,00
18/7/2003	3,0100	-1,95%	3,0300	3,1700	2,9900	177.410	,00
17/7/2003	3,0700	-1,29%	3,1100	3,1500	3,0300	130.324	,00
16/7/2003	3,1100	2,64%	3,0300	3,1900	2,9900	277.060	,00
15/7/2003	3,0300	4,12%	2,9400	3,0300	2,9300	150.915	,00
14/7/2003	2,9100	2,46%	2,8600	2,9400	2,8500	879.136	,00
11/7/2003	2,8400	-0,70%	2,8600	2,8700	2,8300	33.335	,00
10/7/2003	2,8600	0,00%	2,8500	2,8800	2,8200	68.289	,00
09/7/2003	2,8600	-0,69%	2,8800	2,9200	2,8500	39.471	,00
08/7/2003	2,8800	-1,37%	2,9300	2,9500	2,8600	104.074	,00
07/7/2003	2,9200	1,39%	2,9000	2,9400	2,9000	102.711	,00
04/7/2003	2,8800	-2,04%	2,9300	2,9500	2,8700	63.132	,00
03/7/2003	2,9400	-6,67%	2,9900	2,9900	2,9300	169.793	,00
02/7/2003	3,1500	5,35%	3,0700	3,1700	3,0300	301.250	,00
01/7/2003	2,9900	-0,66%	3,0500	3,0500	2,9800	125.653	,00
30/6/2003	3,0100	1,35%	3,0300	3,0900	2,9900	235.661	,00
27/6/2003	2,9700	2,77%	2,8900	3,0500	2,8900	208.731	,00
26/6/2003	2,8900	0,35%	2,8800	2,9100	2,8700	215.686	,00
25/6/2003	2,8800	0,35%	2,9100	2,9400	2,8700	142.391	,00
24/6/2003	2,8700	-1,03%	2,8900	2,8900	2,8500	108.053	,00
23/6/2003	2,9000	0,35%	2,8900	2,9300	2,8800	216.749	,00
20/6/2003	2,8900	-1,37%	2,9900	2,9900	2,8900	78.847	,00
19/6/2003	2,9300	-4,56%	3,0700	3,0700	2,9200	235.511	,00
18/6/2003	3,0700	-1,29%	3,0900	3,1100	3,0500	118.246	,00
17/6/2003	3,1100	0,00%	3,1500	3,1900	3,0700	155.220	,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.%