Συνεχης ενημερωση

ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)

0,6190 €

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
29/10/2004	0,7200	1,41%	0,7000	0,7200	0,7000	4.203	,00
27/10/2004	0,7100	-1,39%	0,7200	0,7200	0,7100	7.252	,00
26/10/2004	0,7200	-1,37%	0,7200	0,7200	0,7200	5.328	,00
25/10/2004	0,7300	-5,19%	0,7200	0,7300	0,7200	4.015	,00
22/10/2004	0,7700	6,94%	0,7100	0,7700	0,7100	2.032	,00
21/10/2004	0,7200	0,00%	0,7100	0,7200	0,7100	2.675	,00
20/10/2004	0,7200	0,00%	0,7200	0,7200	0,7100	2.772	,00
19/10/2004	0,7200	0,00%	0,7200	0,7200	0,7200	582	,00
18/10/2004	0,7200	0,00%	0,7900	0,7900	0,7100	1.924	,00
15/10/2004	0,7200	0,00%	0,7200	0,7200	0,7200	2.802	,00
14/10/2004	0,7200	0,00%	0,7300	0,7300	0,7200	5.268	,00
13/10/2004	0,7200	1,41%	0,7200	0,7200	0,7200	2.555	,00
12/10/2004	0,7100	-1,39%	0,7200	0,7200	0,7100	4.699	,00
11/10/2004	0,7200	1,41%	0,7200	0,7200	0,7200	3.455	,00
08/10/2004	0,7100	0,00%	0,7100	0,7100	0,7100	276	,00
07/10/2004	0,7100	0,00%	0,7100	0,7200	0,7100	4.805	,00
06/10/2004	0,7100	0,00%	0,7100	0,7100	0,7100	473	,00
05/10/2004	0,7100	0,00%	0,7000	0,7100	0,7000	9.476	,00
04/10/2004	0,7100	-4,05%	0,6900	0,7300	0,6900	8.140	,00
01/10/2004	0,7400	-6,33%	0,7400	0,7400	0,7400	1.253	,00
30/9/2004	0,7900	0,00%	0,7900	0,7900	0,7800	75.509	,00
29/9/2004	0,7900	0,00%	0,7900	0,7900	0,7800	18.815	,00
28/9/2004	0,7900	0,00%	0,7900	0,7900	0,7800	46.264	,00
27/9/2004	0,7900	5,33%	0,7500	0,7900	0,7500	110.506	,00
24/9/2004	0,7500	0,00%	0,7500	0,7500	0,7500	27.833	,00
23/9/2004	0,7500	0,00%	0,7500	0,7500	0,7100	6.512	,00
22/9/2004	0,7500	1,35%	0,7400	0,7500	0,7400	17.385	,00
21/9/2004	0,7400	0,00%	0,7400	0,7400	0,7300	11.109	,00
20/9/2004	0,7400	0,00%	0,7500	0,7500	0,7400	8.140	,00
17/9/2004	0,7400	-1,33%	0,7500	0,7500	0,7400	5.752	,00
16/9/2004	0,7500	0,00%	0,7500	0,7500	0,7500	5.525	,00
15/9/2004	0,7500	0,00%	0,7500	0,7500	0,7500	4.933	,00
14/9/2004	0,7500	0,00%	0,7500	0,7500	0,7500	7.301	,00
13/9/2004	0,7500	2,74%	0,7700	0,7700	0,7500	39.762	,00
10/9/2004	0,7300	5,80%	0,7200	0,7300	0,7200	8.732	,00
09/9/2004	0,6900	-5,48%	0,7300	0,7300	0,6900	7.449	,00
08/9/2004	0,7300	0,00%	0,7300	0,7300	0,7300	5.171	,00
07/9/2004	0,7300	-1,35%	0,7300	0,7300	0,7300	8.307	,00
06/9/2004	0,7400	-1,33%	0,7700	0,7700	0,7400	6.614	,00
03/9/2004	0,7500	2,74%	0,7300	0,7500	0,7300	3.700	,00
02/9/2004	0,7300	5,80%	0,7100	0,7300	0,7100	3.456	,00
01/9/2004	0,6900	-2,82%	0,7100	0,7100	0,6900	6.591	,00
31/8/2004	0,7100	7,58%	0,6500	0,7100	0,6500	12.422	,00
30/8/2004	0,6600	-5,71%	0,6500	0,6600	0,6500	5.673	,00
27/8/2004	0,7000	-4,11%	0,7100	0,7100	0,7000	1.470	,00
26/8/2004	0,7300	2,82%	0,7000	0,7300	0,7000	394	,00
25/8/2004	0,7100	2,90%	0,7100	0,7100	0,7100	1.578	,00
24/8/2004	0,6900	0,00%	0,6900	0,6900	0,6900		,00
23/8/2004	0,6900	-4,17%	0,6900	0,6900	0,6900	89	,00
20/8/2004	0,7200	-1,37%	0,6700	0,7200	0,6700	1.341	,00
19/8/2004	0,7300	-3,95%	0,6900	0,7300	0,6900	246	,00
18/8/2004	0,7600	0,00%	0,7600	0,7600	0,7600		,00
17/8/2004	0,7600	-1,30%	0,7100	0,7600	0,7100	740	,00
16/8/2004	0,7700	10,00%	0,7000	0,7700	0,7000	39	,00
12/8/2004	0,7000	0,00%	0,7000	0,7000	0,7000	867	,00
11/8/2004	0,7000	0,00%	0,7000	0,7100	0,6800	1.823	,00
10/8/2004	0,7000	-7,89%	0,7600	0,7600	0,7000	2.693	,00
09/8/2004	0,7600	8,57%	0,7600	0,7600	0,7600	8.880	,00
06/8/2004	0,7000	4,48%	0,6700	0,7000	0,6700	383	,00
05/8/2004	0,6700	0,00%	0,7400	0,7400	0,6700	6.225	,00
04/8/2004	0,6700	-1,47%	0,6800	0,6900	0,6600	14.487	,00
03/8/2004	0,6800	1,49%	0,6700	0,6900	0,6700	5.614	,00
02/8/2004	0,6700	-2,90%	0,6700	0,6700	0,6700	1.263	,00
30/7/2004	0,6900	0,00%	0,6900	0,6900	0,6900	1.036	,00
29/7/2004	0,6900	-6,76%	0,6900	0,6900	0,6900	403	,00
28/7/2004	0,7400	4,23%	0,7600	0,7600	0,7400	5.032	,00
27/7/2004	0,7100	2,90%	0,6900	0,7100	0,6900	3.787	,00
26/7/2004	0,6900	0,00%	0,6600	0,6900	0,6600	5.249	,00
23/7/2004	0,6900	-1,43%	0,6700	0,6900	0,6700	2.269	,00
22/7/2004	0,7000	1,45%	0,6900	0,7000	0,6900	843	,00
21/7/2004	0,6900	0,00%	0,6700	0,6900	0,6700	6.873	,00
20/7/2004	0,6900	-2,82%	0,6900	0,6900	0,6900	351	,00
19/7/2004	0,7100	-1,39%	0,7100	0,7100	0,6900	1.410	,00
16/7/2004	0,7200	0,00%	0,7200	0,7200	0,7200	9	,00
15/7/2004	0,7200	1,41%	0,6700	0,7200	0,6700	2.190	,00
14/7/2004	0,7100	0,00%	0,7100	0,7400	0,7100	1.184	,00
13/7/2004	0,7100	0,00%	0,7600	0,7600	0,7100	217	,00
12/7/2004	0,7100	-1,39%	0,7200	0,7200	0,7100	4.874	,00
09/7/2004	0,7200	-8,86%	0,7200	0,7200	0,7200	384	,00
08/7/2004	0,7900	11,27%	0,7100	0,7900	0,6900	9.218	,00
07/7/2004	0,7100	-5,33%	0,7100	0,7100	0,7100	947	,00
06/7/2004	0,7500	5,63%	0,7100	0,7500	0,7100	484	,00
05/7/2004	0,7100	2,90%	0,6800	0,7100	0,6800	2.723	,00
02/7/2004	0,6900	-2,82%	0,7100	0,7100	0,6900	2.585	,00
01/7/2004	0,7100	-6,58%	0,7900	0,7900	0,7000	814	,00
30/6/2004	0,7600	8,57%	0,7000	0,7600	0,6800	3.413	,00
29/6/2004	0,7000	-1,41%	0,7400	0,7400	0,7000	6.653	,00
28/6/2004	0,7100	-4,05%	0,7500	0,7500	0,7100	1.630	,00
25/6/2004	0,7400	-3,90%	0,7800	0,7800	0,7400	4.765	,00
24/6/2004	0,7700	11,59%	0,7700	0,7700	0,7700	9.906	,00
23/6/2004	0,6900	-5,48%	0,7200	0,7200	0,6900	10.162	,00
22/6/2004	0,7300	-8,75%	0,7600	0,7600	0,7300	5.628	,00
21/6/2004	0,8000	0,00%	0,7500	0,8000	0,7500	2.220	,00
18/6/2004	0,8000	8,11%	0,7400	0,8000	0,7400	491	,00
17/6/2004	0,7400	0,00%	0,7700	0,8100	0,7400	428	,00
16/6/2004	0,7400	-8,64%	0,8000	0,8100	0,7400	1.183	,00
15/6/2004	0,8100	0,00%	0,8100	0,8100	0,8100	153	,00
14/6/2004	0,8100	0,00%	0,8100	0,8300	0,8100	4.582	,00
11/6/2004	0,8100	2,53%	0,7700	0,8100	0,7700	7.360	,00
10/6/2004	0,7900	5,33%	0,7200	0,7900	0,7200	14.164	,00
09/6/2004	0,7500	8,70%	0,6900	0,7500	0,6800	10.740	,00
08/6/2004	0,6900	-2,82%	0,7100	0,7100	0,6900	6.857	,00
07/6/2004	0,7100	-2,74%	0,7300	0,7300	0,7100	8.315	,00
04/6/2004	0,7300	-2,67%	0,7500	0,7500	0,7300	4.783	,00
03/6/2004	0,7500	0,00%	0,7500	0,7500	0,7500	1.058	,00
02/6/2004	0,7500	0,00%	0,7600	0,7600	0,7500	1.928	,00
01/6/2004	0,7500	0,00%	0,7500	0,7500	0,7500	1.821	,00
28/5/2004	0,7500	1,35%	0,7400	0,7500	0,7400	3.429	,00
27/5/2004	0,7400	-1,33%	0,7400	0,7400	0,7400	525	,00
26/5/2004	0,7500	0,00%	0,7500	0,7500	0,7500	503	,00
25/5/2004	0,7500	0,00%	0,7500	0,7500	0,7500	1.085	,00
24/5/2004	0,7500	0,00%	0,7400	0,7500	0,7400	1.262	,00
21/5/2004	0,7500	1,35%	0,7400	0,7500	0,7400	3.778	,00
20/5/2004	0,7400	-2,63%	0,7600	0,7600	0,7400	2.747	,00
19/5/2004	0,7600	-2,56%	0,7800	0,7800	0,7600	20.502	,00
18/5/2004	0,7800	-4,88%	0,7800	0,7900	0,7800	3.404	,00
17/5/2004	0,8200	3,80%	0,7900	0,8200	0,7900	5.505	,00
14/5/2004	0,7900	-3,66%	0,8300	0,8300	0,7900	13.036	,00
13/5/2004	0,8200	0,00%	0,8300	0,8300	0,8200	3.196	,00
12/5/2004	0,8200	0,00%	0,8000	0,8200	0,8000	3.692	,00
11/5/2004	0,8200	2,50%	0,8100	0,8200	0,8000	21.430	,00
10/5/2004	0,8000	0,00%	0,8000	0,8000	0,8000	23.755	,00
07/5/2004	0,8000	-3,61%	0,8100	0,8100	0,8000	23.458	,00
06/5/2004	0,8300	1,22%	0,8400	0,8400	0,8200	28.595	,00
05/5/2004	0,8200	1,23%	0,8200	0,8200	0,8200	13.128	,00
04/5/2004	0,8100	1,25%	0,8000	0,8100	0,8000	22.570	,00
03/5/2004	0,8000	-1,23%	0,8100	0,8100	0,8000	13.749	,00
30/4/2004	0,8100	1,25%	0,7900	0,8100	0,7900	11.264	,00
29/4/2004	0,8000	1,27%	0,8500	0,8500	0,7900	9.672	,00
28/4/2004	0,7900	0,00%	0,7900	0,7900	0,7900	20.359	,00
27/4/2004	0,7900	-2,47%	0,8100	0,8100	0,7900	15.878	,00
26/4/2004	0,8100	-2,41%	0,8600	0,8600	0,8100	8.294	,00
23/4/2004	0,8300	-3,49%	0,8600	0,8600	0,8300	11.365	,00
22/4/2004	0,8600	0,00%	0,8900	0,8900	0,8600	17.396	,00
21/4/2004	0,8600	-7,53%	0,9300	0,9300	0,8600	23.295	,00
20/4/2004	0,9300	-6,06%	0,9800	0,9800	0,9300	12.062	,00
19/4/2004	0,9900	1,02%	1,0000	1,0000	0,9900	10.221	,00
16/4/2004	0,9800	-2,97%	0,9100	0,9800	0,9100	2.984	,00
15/4/2004	1,0100	0,00%	0,9500	1,0100	0,9500	10.374	,00
14/4/2004	1,0100	-2,88%	1,0100	1,0100	1,0100	1.973	,00
13/4/2004	1,0400	2,97%	1,0400	1,0400	1,0400	78	,00
08/4/2004	1,0100	9,78%	0,9800	1,0100	0,9800	4.779	,00
07/4/2004	0,9200	-11,54%	1,0400	1,0400	0,9200	2.904	,00
06/4/2004	1,0400	0,00%	1,0400	1,0400	1,0400	5.525	,00
05/4/2004	1,0400	0,00%	1,0400	1,0400	1,0400	12.826	,00
02/4/2004	1,0400	0,00%	1,0400	1,0700	1,0400	7.400	,00
01/4/2004	1,0400	0,00%	1,0400	1,0400	0,9900	5.239	,00
31/3/2004	1,0400	6,12%	1,0400	1,0400	1,0400	98	,00
30/3/2004	0,9800	-2,97%	0,9800	0,9800	0,9800	29	,00
29/3/2004	1,0100	-2,88%	0,9700	1,0100	0,9700	16.085	,00
26/3/2004	1,0400	0,00%	1,0400	1,0400	1,0400	3.680	,00
24/3/2004	1,0400	-1,89%	1,0400	1,0400	1,0400	2.298	,00
23/3/2004	1,0600	4,95%	1,0100	1,0600	1,0100	20.167	,00
22/3/2004	1,0100	-4,72%	1,0600	1,0600	0,9500	8.938	,00
19/3/2004	1,0600	0,95%	1,0500	1,0600	1,0400	6.805	,00
18/3/2004	1,0500	-1,87%	1,0700	1,0700	1,0400	7.797	,00
17/3/2004	1,0700	0,94%	1,0600	1,0700	1,0600	2.926	,00
16/3/2004	1,0600	-0,93%	1,0500	1,0600	1,0500	31.026	,00
15/3/2004	1,0700	-6,14%	1,0600	1,0700	1,0600	88.350	,00
12/3/2004	1,1400	1,79%	1,0100	1,1400	1,0100	10.152	,00
11/3/2004	1,1200	-2,61%	1,1200	1,1200	1,1200	4.081	,00
10/3/2004	1,1500	-1,71%	1,1500	1,1500	1,1500	986	,00
09/3/2004	1,1700	-2,50%	1,1200	1,1700	1,1200	2.936	,00
08/3/2004	1,2000	4,35%	1,2200	1,2200	1,2000	3.453	,00
05/3/2004	1,1500	0,00%	1,1400	1,1500	1,1400	3.643	,00
04/3/2004	1,1500	0,00%	1,1500	1,1500	1,1500	6.462	,00
03/3/2004	1,1500	0,00%	1,1500	1,1500	1,1500	12.434	,00
02/3/2004	1,1500	0,00%	1,1700	1,1700	1,1500	7.931	,00
01/3/2004	1,1500	0,00%	1,1500	1,1500	1,1500	2.099	,00
27/2/2004	1,1500	0,00%	1,1900	1,1900	1,1500	4.098	,00
26/2/2004	1,1500	0,00%	1,1200	1,1500	1,1200	6.200	,00
25/2/2004	1,1500	0,00%	1,1500	1,1500	1,1500	35.838	,00
24/2/2004	1,1500	0,00%	1,1500	1,1500	1,1500	4.548	,00
20/2/2004	1,1500	0,00%	1,1500	1,1500	1,1500	11.616	,00
19/2/2004	1,1500	0,00%	1,1500	1,1500	1,1500	7.942	,00
18/2/2004	1,1500	-3,36%	1,1700	1,1700	1,1500	4.549	,00
17/2/2004	1,1900	0,00%	1,1900	1,1900	1,1900	1.410	,00
16/2/2004	1,1900	1,71%	1,1700	1,2000	1,1700	2.807	,00
13/2/2004	1,1700	-7,14%	1,1500	1,2000	1,1500	1.332	,00
12/2/2004	1,2600	3,28%	1,1900	1,2600	1,1900	8.437	,00
11/2/2004	1,2200	6,09%	1,1500	1,2200	1,1500	14.869	,00
10/2/2004	1,1500	0,00%	1,1500	1,1500	1,1400	13.616	,00
09/2/2004	1,1500	0,00%	1,1500	1,1500	1,1500	11.496	,00
06/2/2004	1,1500	-4,17%	1,1500	1,1500	1,1500	7.350	,00
05/2/2004	1,2000	4,35%	1,1500	1,2000	1,1500	14.882	,00
04/2/2004	1,1500	0,00%	1,1500	1,1500	1,1400	14.395	,00
03/2/2004	1,1500	0,00%	1,1500	1,1500	1,1500	9.541	,00
02/2/2004	1,1500	0,00%	1,1700	1,1700	1,1500	4.563	,00
30/1/2004	1,1500	0,88%	1,1400	1,1500	1,1400	7.168	,00
29/1/2004	1,1400	-0,87%	1,1500	1,1500	1,1400	18.839	,00
28/1/2004	1,1500	-3,36%	1,1500	1,1700	1,1500	10.833	,00
27/1/2004	1,1900	-2,46%	1,2200	1,2300	1,1900	4.502	,00
26/1/2004	1,2200	6,09%	1,1700	1,2700	1,1700	8.957	,00
23/1/2004	1,1500	-1,71%	1,1700	1,1900	1,1500	3.119	,00
22/1/2004	1,1700	-1,68%	1,1700	1,1700	1,1700	19.449	,00
21/1/2004	1,1900	0,00%	1,1500	1,1900	1,1500	10.104	,00
20/1/2004	1,1900	0,00%	1,2000	1,2000	1,1900	10.859	,00
19/1/2004	1,1900	1,71%	1,1700	1,1900	1,1700	15.520	,00
16/1/2004	1,1700	0,00%	1,1500	1,1700	1,1500	14.223	,00
15/1/2004	1,1700	0,00%	1,1700	1,1700	1,1700	15.769	,00
14/1/2004	1,1700	0,00%	1,1700	1,1700	1,1700	27.367	,00
13/1/2004	1,1700	0,86%	1,1500	1,1700	1,1500	12.805	,00
12/1/2004	1,1600	0,87%	1,1500	1,1600	1,1500	22.402	,00
09/1/2004	1,1500	-5,74%	1,1500	1,1500	1,1500	572	,00
08/1/2004	1,2200	-1,61%	1,1700	1,2200	1,1700	11.066	,00
07/1/2004	1,2400	-2,36%	1,2700	1,2700	1,2400	2.886	,00
05/1/2004	1,2700	10,43%	1,1500	1,2700	1,1500	12.520	,00
02/1/2004	1,1500	0,00%	1,1500	1,1500	1,1500	14.482	,00
31/12/2003	1,1500	0,00%	1,0900	1,1500	1,0900	5.377	,00
30/12/2003	1,1500	-4,17%	1,1500	1,1500	1,1500	912	,00
29/12/2003	1,2000	0,00%	1,1200	1,2000	1,1200	315	,00
24/12/2003	1,2000	4,35%	1,1200	1,2000	1,1200	181	,00
23/12/2003	1,1500	0,00%	1,1500	1,1500	1,1300	12.836	,00
22/12/2003	1,1500	-1,71%	1,1500	1,1500	1,1500	5.758	,00
19/12/2003	1,1700	2,63%	1,0700	1,1700	1,0700	19.222	,00
18/12/2003	1,1400	-0,87%	1,1200	1,1500	1,1200	17.852	,00
17/12/2003	1,1500	0,00%	1,1000	1,1500	1,1000	14.770	,00
16/12/2003	1,1500	-4,17%	1,1500	1,1500	1,1500	34.181	,00
15/12/2003	1,2000	0,00%	1,2500	1,2500	1,1700	3.078	,00
12/12/2003	1,2000	4,35%	1,1500	1,2000	1,1500	11.510	,00
11/12/2003	1,1500	0,00%	1,1000	1,1500	1,1000	15.592	,00
10/12/2003	1,1500	0,00%	1,1400	1,1500	1,1400	5.091	,00
09/12/2003	1,1500	0,88%	1,1500	1,1500	1,1500	13.558	,00
08/12/2003	1,1400	-2,56%	1,1500	1,1700	1,1200	7.541	,00
05/12/2003	1,1700	1,74%	1,1700	1,2000	1,1700	4.637	,00
04/12/2003	1,1500	-4,17%	1,2000	1,2000	1,1500	7.164	,00
03/12/2003	1,2000	0,00%	1,1700	1,2000	1,1700	14.893	,00
02/12/2003	1,2000	-4,76%	1,2000	1,2000	1,2000	4.336	,00
01/12/2003	1,2600	-1,56%	1,2300	1,2600	1,2300	5.160	,00
28/11/2003	1,2800	0,00%	1,2800	1,2800	1,2800	4.641	,00
27/11/2003	1,2800	0,79%	1,2800	1,2800	1,2800	6.901	,00
26/11/2003	1,2700	0,00%	1,2700	1,2700	1,2700	9.472	,00
25/11/2003	1,2700	0,00%	1,2700	1,2700	1,2700	8.041	,00
24/11/2003	1,2700	0,00%	1,2700	1,2700	1,2700	3.101	,00
21/11/2003	1,2700	0,00%	1,2700	1,2700	1,2700	1.677	,00
20/11/2003	1,2700	0,00%	1,2700	1,2700	1,2700	7.679	,00
19/11/2003	1,2700	0,00%	1,2700	1,2700	1,2400	6.867	,00
18/11/2003	1,2700	-0,78%	1,2300	1,2800	1,2300	4.906	,00
17/11/2003	1,2800	2,40%	1,2500	1,2800	1,2500	12.836	,00
14/11/2003	1,2500	0,81%	1,2200	1,2500	1,2200	5.920	,00
13/11/2003	1,2400	0,00%	1,2400	1,2400	1,2400	4.268	,00
12/11/2003	1,2400	-1,59%	1,2300	1,2600	1,2300	4.616	,00
11/11/2003	1,2600	-1,56%	1,2400	1,2700	1,2400	8.840	,00
10/11/2003	1,2800	-1,54%	1,2800	1,2800	1,2800	197	,00
07/11/2003	1,3000	0,78%	1,3100	1,3100	1,3000	2.632	,00
06/11/2003	1,2900	4,03%	1,2200	1,2900	1,2200	1.715	,00
05/11/2003	1,2400	0,00%	1,2200	1,2400	1,2200	4.306	,00
04/11/2003	1,2400	-2,36%	1,2500	1,2500	1,2400	5.725	,00
03/11/2003	1,2700	5,83%	1,2200	1,2700	1,2200	3.855	,00
31/10/2003	1,2000	-1,64%	1,2200	1,2200	1,2000	2.370	,00
30/10/2003	1,2200	-0,81%	1,2300	1,2300	1,2200	2.062	,00
29/10/2003	1,2300	-1,60%	1,2300	1,2300	1,2300	690	,00
27/10/2003	1,2500	0,00%	1,2500	1,2500	1,2500	394	,00
24/10/2003	1,2500	0,00%	1,2500	1,2500	1,2500	2.101	,00
23/10/2003	1,2500	-5,30%	1,2800	1,3000	1,2500	5.515	,00
22/10/2003	1,3200	-2,94%	1,3600	1,3700	1,3100	6.366	,00
21/10/2003	1,3600	5,43%	1,2900	1,3600	1,2900	8.028	,00
20/10/2003	1,2900	-8,51%	1,4100	1,4200	1,2900	5.918	,00
17/10/2003	1,4100	0,00%	1,3600	1,4100	1,3600	4.458	,00
16/10/2003	1,4100	-0,70%	1,3600	1,4100	1,3600	9.531	,00
15/10/2003	1,4200	0,00%	1,3200	1,4200	1,3200	8.247	,00
14/10/2003	1,4200	-2,07%	1,3200	1,4200	1,3200	2.294	,00
13/10/2003	1,4500	4,32%	1,3900	1,4500	1,3900	8.934	,00
10/10/2003	1,3900	-0,71%	1,4600	1,4600	1,3900	6.373	,00
09/10/2003	1,4000	-0,71%	1,4100	1,4100	1,2800	3.357	,00
08/10/2003	1,4100	10,16%	1,4100	1,4100	1,4100	2.518	,00
07/10/2003	1,2800	-11,11%	1,4400	1,4400	1,2800	9.185	,00
06/10/2003	1,4400	11,63%	1,2900	1,4400	1,2900	9.149	,00
03/10/2003	1,2900	5,74%	1,2900	1,2900	1,2900	6.709	,00
02/10/2003	1,2200	10,91%	1,1000	1,2200	1,1000	3.976	,00
01/10/2003	1,1000	-1,79%	1,1400	1,1400	1,1000	11.696	,00
30/9/2003	1,1200	-4,27%	1,1200	1,1200	1,1200	1.687	,00
29/9/2003	1,1700	1,74%	1,2000	1,2000	1,1700	3.456	,00
26/9/2003	1,1500	-4,17%	1,1500	1,1500	1,1200	7.509	,00
25/9/2003	1,2000	-1,64%	1,2200	1,2200	1,1700	3.279	,00
24/9/2003	1,2200	1,67%	1,2200	1,2200	1,2200	3.413	,00
23/9/2003	1,2000	-1,64%	1,1700	1,2200	1,1700	5.032	,00
22/9/2003	1,2200	-3,94%	1,1200	1,2600	1,1200	1.943	,00
19/9/2003	1,2700	0,00%	1,2700	1,2700	1,2700	2.824	,00
18/9/2003	1,2700	2,42%	1,2400	1,2700	1,2400	2.498	,00
17/9/2003	1,2400	0,00%	1,2700	1,2700	1,2400	3.108	,00
16/9/2003	1,2400	-0,80%	1,3200	1,3200	1,2200	7.666	,00
15/9/2003	1,2500	-5,30%	1,3000	1,3000	1,2500	2.870	,00
12/9/2003	1,3200	-2,22%	1,3200	1,3300	1,3200	7.704	,00
11/9/2003	1,3500	7,14%	1,2700	1,3500	1,2700	9.245	,00
10/9/2003	1,2600	-3,08%	1,2400	1,2700	1,2200	22.797	,00
09/9/2003	1,3000	-5,80%	1,3200	1,3200	1,2900	29.610	,00
08/9/2003	1,3800	-5,48%	1,4600	1,4600	1,3800	2.943	,00
05/9/2003	1,4600	0,00%	1,4600	1,4600	1,4600	16.473	,00
04/9/2003	1,4600	0,00%	1,4600	1,4700	1,4600	21.568	,00
03/9/2003	1,4600	2,82%	1,4200	1,4900	1,4200	19.910	,00
02/9/2003	1,4200	-10,13%	1,5800	1,5800	1,4200	22.075	,00
01/9/2003	1,5800	-4,82%	1,6400	1,6400	1,5800	18.056	,00
29/8/2003	1,6600	-3,49%	1,7700	1,7700	1,6300	9.529	,00
28/8/2003	1,7200	2,38%	1,6800	1,7200	1,6800	26.355	,00
27/8/2003	1,6800	1,82%	1,5900	1,6800	1,5900	20.149	,00
26/8/2003	1,6500	-2,94%	1,7000	1,7000	1,6500	18.359	,00
25/8/2003	1,7000	0,00%	1,7400	1,7400	1,7000	37.318	,00
22/8/2003	1,7000	-2,30%	1,7400	1,7400	1,6900	21.907	,00
21/8/2003	1,7400	0,00%	1,7500	1,7500	1,7400	26.793	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%