Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,7800 €

0,0000 (0,00%)

Άνοιγμα 0,7800
Υψηλό 0,7850
Χαμηλό 0,7550

Όγκος 12.650
Τζίρος 9.753 €
Πράξεις 62

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/1/2004	2,1300	0,00%	2,1200	2,1700	2,0600	2.907	6.066,25
21/1/2004	2,1300	2,40%	2,1300	2,1400	2,0100	3.038	6.416,23
20/1/2004	2,0800	0,48%	2,0700	2,1300	2,0000	7.247	15.033,28
19/1/2004	2,0700	0,98%	1,9800	2,1100	1,9800	5.366	11.072,89
16/1/2004	2,0500	-0,49%	1,9800	2,0600	1,9800	683	1.393,82
15/1/2004	2,0600	-2,37%	1,9900	2,1000	1,9900	4.972	10.175,59
14/1/2004	2,1100	0,00%	2,0100	2,1200	2,0000	6.117	12.556,03
13/1/2004	2,1100	1,44%	2,0400	2,1700	1,9800	43.199	91.094,19
12/1/2004	2,0800	1,96%	1,9300	2,0900	1,9300	8.557	17.670,37
09/1/2004	2,0400	10,27%	1,8500	2,0400	1,7900	18.475	35.485,80
08/1/2004	1,8500	-3,14%	1,9100	1,9100	1,8500	2.844	5.330,44
07/1/2004	1,9100	1,60%	1,9000	1,9500	1,8500	10.625	20.351,17
05/1/2004	1,8800	1,08%	1,8900	1,9300	1,8100	3.750	7.111,30
02/1/2004	1,8600	10,71%	1,7200	1,8600	1,7000	6.406	11.613,83
31/12/2003	1,6800	3,07%	1,6500	1,6800	1,6500	2.972	4.906,18
30/12/2003	1,6300	3,82%	1,6300	1,6400	1,5600	4.570	7.235,36
29/12/2003	1,5700	0,64%	1,5800	1,6500	1,5600	3.226	5.049,41
24/12/2003	1,5600	-3,11%	1,5500	1,6300	1,5500	258	403,71
23/12/2003	1,6100	-3,59%	1,6100	1,6100	1,6100	63	,00
22/12/2003	1,6700	1,21%	1,6600	1,6700	1,6000	1.395	2.296,34
19/12/2003	1,6500	2,48%	1,7000	1,7000	1,6100	2.707	,00
18/12/2003	1,6100	-2,42%	1,7700	1,7700	1,5900	5.225	8.619,63
17/12/2003	1,6500	1,23%	1,5800	1,6500	1,5600	3.523	5.706,03
16/12/2003	1,6300	-5,23%	1,6300	1,7300	1,5800	1.683	2.706,38
15/12/2003	1,7200	-1,71%	1,7400	1,7600	1,7200	743	1.300,07
12/12/2003	1,7500	0,00%	1,7300	1,7500	1,6900	672	1.149,40
11/12/2003	1,7500	0,57%	1,7700	1,7700	1,6900	788	1.372,65
10/12/2003	1,7400	-1,14%	1,7200	1,7400	1,7000	695	1.191,75
09/12/2003	1,7600	-1,12%	1,6900	1,7700	1,6900	1.649	2.832,08
08/12/2003	1,7800	-0,56%	1,7300	1,7800	1,7000	700	1.207,92
05/12/2003	1,7900	0,00%	1,7700	1,7900	1,7700	1.031	1.830,17
04/12/2003	1,7900	-1,65%	1,7800	1,7900	1,7700	478	853,29
03/12/2003	1,8200	0,00%	1,7900	1,8200	1,7600	2.031	3.600,35
02/12/2003	1,8200	0,00%	1,7700	1,8500	1,7700	1.212	2.176,54
01/12/2003	1,8200	0,55%	1,7700	1,8200	1,7500	1.784	3.155,60
28/11/2003	1,8100	-1,63%	1,8600	1,8600	1,7800	1.791	3.254,19
27/11/2003	1,8400	3,37%	1,7400	1,8400	1,7400	279	500,85
26/11/2003	1,7800	-1,66%	1,6800	1,9300	1,6800	8.558	15.537,21
25/11/2003	1,8100	0,00%	1,8100	1,8100	1,8100	1.103	2.001,20
24/11/2003	1,8100	2,84%	1,7100	1,8100	1,7100	948	1.661,74
21/11/2003	1,7600	-0,56%	1,7600	1,7700	1,7100	1.403	2.474,90
20/11/2003	1,7700	-4,84%	1,7700	1,7700	1,7700	275	485,09
19/11/2003	1,8600	-0,53%	1,8200	1,8600	1,8200	630	1.151,21
18/11/2003	1,8700	0,00%	1,8700	1,8700	1,8300	3.805	7.059,68
17/11/2003	1,8700	-4,10%	1,8600	1,8700	1,8500	2.028	3.782,20
14/11/2003	1,9500	-1,02%	1,9100	1,9600	1,8800	4.075	7.788,86
13/11/2003	1,9700	-0,51%	1,9900	2,0000	1,9400	2.373	4.704,18
12/11/2003	1,9800	-0,50%	1,9300	1,9900	1,9300	10.395	20.208,10
11/11/2003	1,9900	-3,40%	1,9600	2,0400	1,9300	2.509	4.899,75
10/11/2003	2,0600	-0,96%	1,9900	2,0600	1,9900	855	1.712,11
07/11/2003	2,0800	-0,95%	2,1000	2,1200	2,0700	3.853	8.029,79
06/11/2003	2,1000	3,96%	1,9600	2,1000	1,9600	2.206	4.567,77
05/11/2003	2,0200	2,02%	2,0100	2,0300	1,9700	2.437	4.909,52
04/11/2003	1,9800	0,00%	2,0000	2,0000	1,9800	7.018	13.998,57
03/11/2003	1,9800	3,13%	1,9200	2,0000	1,9200	9.438	18.355,41
31/10/2003	1,9200	0,52%	1,9100	1,9900	1,9100	3.109	6.014,83
30/10/2003	1,9100	-1,04%	1,9100	1,9500	1,8800	2.671	5.139,90
29/10/2003	1,9300	-4,46%	1,9100	1,9700	1,9100	5.192	9.982,69
27/10/2003	2,0200	-0,98%	2,0200	2,1100	2,0200	5.085	10.279,22
24/10/2003	2,0400	0,99%	1,9700	2,0400	1,9700	287	568,52
23/10/2003	2,0200	-5,16%	2,0000	2,0500	2,0000	762	1.544,62
22/10/2003	2,1300	1,43%	2,1000	2,1500	2,0300	2.757	5.707,13
21/10/2003	2,1000	7,69%	1,9600	2,1300	1,9200	16.345	33.302,02
20/10/2003	1,9500	2,63%	1,8800	1,9600	1,8700	4.371	8.435,10
17/10/2003	1,9000	-0,52%	1,8500	1,9200	1,8500	3.238	6.162,61
16/10/2003	1,9100	-3,05%	1,9000	1,9100	1,8700	1.587	3.023,32
15/10/2003	1,9700	-2,48%	1,9700	2,0200	1,9500	3.226	6.377,38
14/10/2003	2,0200	-3,35%	2,0300	2,0300	2,0100	773	1.561,92
13/10/2003	2,0900	-2,34%	2,0700	2,1100	2,0200	9.893	20.158,00
10/10/2003	2,1400	1,42%	2,1700	2,1900	2,0300	2.035	4.290,22
09/10/2003	2,1100	0,48%	2,1500	2,2000	2,0700	2.327	4.978,37
08/10/2003	2,1000	6,60%	1,9700	2,1000	1,9700	5.653	11.696,72
07/10/2003	1,9700	-3,43%	1,9700	1,9900	1,9500	4.494	8.785,92
06/10/2003	2,0400	5,70%	1,8600	2,0500	1,8600	8.302	16.592,10
03/10/2003	1,9300	3,76%	1,8900	1,9400	1,8400	2.733	5.163,70
02/10/2003	1,8600	5,08%	1,6900	1,8800	1,6900	929	1.722,50
01/10/2003	1,7700	-1,12%	1,6900	1,7700	1,6900	999	1.768,10
30/9/2003	1,7900	1,13%	1,7200	1,7900	1,7200	1.585	2.808,99
29/9/2003	1,7700	-3,80%	1,7400	1,8200	1,7400	4.261	7.701,53
26/9/2003	1,8400	-1,08%	1,8100	1,8600	1,7900	1.171	2.125,00
25/9/2003	1,8600	-3,12%	1,7400	1,9200	1,7400	2.630	4.880,44
24/9/2003	1,9200	1,59%	1,8700	1,9800	1,8700	4.598	8.885,40
23/9/2003	1,8900	-2,07%	1,9800	1,9800	1,8900	213	421,20
22/9/2003	1,9300	-1,03%	1,7900	1,9300	1,7900	3.800	7.053,81
19/9/2003	1,9500	4,28%	1,8700	1,9500	1,8700	1.869	3.583,32
18/9/2003	1,8700	-3,61%	1,8800	1,8900	1,8700	8.610	16.142,80
17/9/2003	1,9400	-1,52%	2,0300	2,0300	1,9100	2.037	4.053,56
16/9/2003	1,9700	-4,83%	1,9500	2,0000	1,9100	4.852	9.470,41
15/9/2003	2,0700	-4,17%	1,9300	2,1500	1,9300	2.816	5.612,12
12/9/2003	2,1600	0,47%	1,9200	2,2400	1,9200	973	2.087,32
11/9/2003	2,1500	4,88%	2,2900	2,2900	2,0700	5.856	12.682,52
10/9/2003	2,0500	-1,91%	2,0800	2,0800	1,8800	8.590	16.807,30
09/9/2003	2,0900	-8,33%	2,2700	2,2700	2,0900	2.200	4.753,02
08/9/2003	2,2800	0,00%	2,2800	2,2800	2,2800	103	235,28
05/9/2003	2,2800	1,33%	2,2500	2,3300	2,1700	5.187	11.707,36
04/9/2003	2,2500	-0,44%	2,2500	2,2500	2,0700	1.218	2.606,50
03/9/2003	2,2600	0,89%	2,3600	2,3600	2,2200	3.098	6.957,97
02/9/2003	2,2400	-5,88%	2,3500	2,3500	2,1400	7.618	17.196,07
01/9/2003	2,3800	-5,18%	2,4700	2,4700	2,2800	3.568	8.552,19
29/8/2003	2,5100	-3,46%	2,6000	2,6000	2,4700	4.069	10.357,74
28/8/2003	2,6000	-2,99%	2,6600	2,7100	2,6000	3.938	10.447,31
27/8/2003	2,6800	-2,90%	2,6800	2,7200	2,6300	5.081	13.598,99
26/8/2003	2,7600	-3,50%	2,6700	2,9000	2,6700	6.287	17.366,36
25/8/2003	2,8600	-1,38%	2,7100	2,9200	2,7100	1.561	4.380,33
22/8/2003	2,9000	-2,68%	2,9800	2,9800	2,8500	2.123	6.118,65
21/8/2003	2,9800	1,02%	2,9600	2,9800	2,9100	5.589	16.546,07
20/8/2003	2,9500	2,43%	2,8600	2,9600	2,5800	13.660	39.889,12
19/8/2003	2,8800	0,00%	2,9200	2,9600	2,8700	15.429	45.033,73
18/8/2003	2,8800	1,05%	2,8600	2,9300	2,8600	2.704	7.792,54
14/8/2003	2,8500	0,35%	2,7600	2,9300	2,7600	1.659	4.596,35
13/8/2003	2,8400	0,00%	2,8400	2,8600	2,6800	4.417	9.640,39
12/8/2003	2,8400	-0,70%	2,6800	2,8600	2,6800	3.412	9.508,02
11/8/2003	2,8600	1,06%	2,9400	2,9500	2,7200	634	1.799,55
08/8/2003	2,8300	-1,74%	2,8000	2,8600	2,8000	6.045	17.059,92
07/8/2003	2,8800	0,00%	2,9600	2,9600	2,8600	5.154	14.781,56
06/8/2003	2,8800	-1,71%	2,8600	2,9300	2,8400	2.122	6.139,45
05/8/2003	2,9300	-1,01%	2,9600	2,9600	2,9000	4.803	14.107,34
04/8/2003	2,9600	0,00%	2,9600	3,0200	2,9300	7.034	20.807,53
01/8/2003	2,9600	0,68%	2,8600	2,9600	2,8600	7.247	21.318,54
31/7/2003	2,9400	-2,00%	3,0000	3,0000	2,8100	6.920	20.374,83
30/7/2003	3,0000	6,01%	2,9100	3,0200	2,7600	17.538	51.369,22
29/7/2003	2,8300	2,91%	2,7500	2,8700	2,7500	6.207	17.467,95
28/7/2003	2,7500	-3,85%	2,9100	2,9100	2,5200	6.541	17.852,80
25/7/2003	2,8600	-4,03%	2,9600	2,9600	2,7600	7.860	22.087,28
24/7/2003	2,9800	-3,87%	3,1600	3,1600	2,9000	27.431	82.902,66
23/7/2003	3,1000	4,03%	2,9800	3,1700	2,9800	34.838	99.872,51
22/7/2003	2,9800	15,50%	2,6100	2,9800	2,5400	34.705	97.743,65
21/7/2003	2,5800	5,74%	2,4800	2,6400	2,4400	26.832	68.480,36
18/7/2003	2,4400	1,24%	2,5000	2,5000	2,4300	13.066	32.247,43
17/7/2003	2,4100	0,00%	2,4200	2,4700	2,2900	12.100	28.943,12
16/7/2003	2,4100	4,33%	2,3100	2,4700	2,3100	34.912	83.353,37
15/7/2003	2,3100	6,45%	2,1700	2,3300	2,1200	12.342	27.284,56
14/7/2003	2,1700	2,36%	2,3300	2,3300	2,1500	8.911	16.966,39
11/7/2003	2,1200	-4,93%	2,2200	2,2200	2,0800	7.541	16.051,72
10/7/2003	2,2300	7,21%	2,3300	2,4300	2,0600	50.889	115.590,46
09/7/2003	2,0800	17,51%	1,9700	2,0800	1,8100	24.516	50.526,33
08/7/2003	1,7700	12,74%	1,7600	1,8300	1,5300	30.250	51.783,02
07/7/2003	1,5700	6,80%	1,5500	1,5800	1,5400	10.436	16.340,89
04/7/2003	1,4700	-5,16%	1,5500	1,5700	1,4600	5.647	8.358,11
03/7/2003	1,5500	-1,90%	1,5700	1,5800	1,4900	8.415	12.754,77
02/7/2003	1,5800	8,97%	1,5800	1,6000	1,5300	7.274	11.321,23
01/7/2003	1,4500	-4,61%	1,4800	1,5800	1,4200	5.183	7.598,78
30/6/2003	1,5200	-3,80%	1,5800	1,6000	1,4200	1.882	2.817,12
27/6/2003	1,5800	-3,66%	1,6400	1,6400	1,5700	2.209	3.527,41
26/6/2003	1,6400	2,50%	1,5400	1,6700	1,5400	7.215	11.602,62
25/6/2003	1,6000	3,23%	1,5500	1,6300	1,5000	8.800	13.775,95
24/6/2003	1,5500	-1,90%	1,5800	1,5800	1,5000	635	980,72
23/6/2003	1,5800	-1,25%	1,5300	1,5800	1,5300	2.247	3.508,37
20/6/2003	1,6000	-1,84%	1,4400	1,6100	1,4400	7.878	12.225,84
19/6/2003	1,6300	-3,55%	1,6200	1,6400	1,5300	9.481	15.116,51
18/6/2003	1,6900	3,68%	1,6300	1,7000	1,6300	11.810	19.715,81
17/6/2003	1,6300	7,24%	1,3500	1,6400	1,3500	14.608	23.706,73
13/6/2003	1,5200	2,70%	1,5000	1,5500	1,4200	23.897	35.803,92
12/6/2003	1,4800	4,23%	1,4300	1,5400	1,4200	28.453	41.805,99
11/6/2003	1,4200	1,43%	1,4100	1,4200	1,4100	5.840	8.272,68
10/6/2003	1,4000	0,00%	1,4300	1,4300	1,3600	1.044	1.457,45
09/6/2003	1,4000	2,19%	1,3900	1,4500	1,3800	11.857	16.861,26
06/6/2003	1,3700	7,87%	1,3100	1,3900	1,2900	8.000	10.729,14
05/6/2003	1,2700	-3,05%	1,3100	1,3200	1,2600	5.593	7.177,22
04/6/2003	1,3100	4,80%	1,2500	1,3200	1,2500	4.113	5.401,31
03/6/2003	1,2500	-4,58%	1,3100	1,3100	1,2500	1.864	2.405,18
02/6/2003	1,3100	1,55%	1,3300	1,3400	1,2300	3.107	4.017,18
30/5/2003	1,2900	0,78%	1,1900	1,2900	1,1900	1.401	1.723,99
29/5/2003	1,2800	-0,78%	1,2700	1,3000	1,2700	996	1.275,04
28/5/2003	1,2900	8,40%	1,2300	1,2900	1,2300	2.903	3.670,06
27/5/2003	1,1900	-4,03%	1,2800	1,2800	1,1600	2.820	3.358,82
26/5/2003	1,2400	-1,59%	1,2100	1,2400	1,2100	1.139	1.403,27
23/5/2003	1,2600	0,00%	1,2900	1,2900	1,2600	1.612	2.043,08
22/5/2003	1,2600	-7,35%	1,3300	1,3400	1,2600	4.490	5.869,25
21/5/2003	1,3600	-4,90%	1,3800	1,3800	1,3600	266	361,62
20/5/2003	1,4300	-1,38%	1,3800	1,4300	1,3800	1.925	2.713,85
19/5/2003	1,4500	-0,68%	1,3800	1,4700	1,3800	2.396	,00
16/5/2003	1,4600	1,39%	1,3300	1,4600	1,3300	4.933	7.090,06
15/5/2003	1,4400	8,27%	1,3300	1,4600	1,3300	13.774	19.389,07
14/5/2003	1,3300	5,56%	1,2400	1,3800	1,2400	13.936	18.460,27
13/5/2003	1,2600	3,28%	1,1800	1,2700	1,1800	4.640	5.803,63
12/5/2003	1,2200	4,27%	1,2300	1,2300	1,0600	5.111	6.005,00
09/5/2003	1,1700	-3,31%	1,1300	1,1800	1,1300	2.779	3.214,00
08/5/2003	1,2100	-3,97%	1,1800	1,2200	1,1800	5.830	7.063,30
07/5/2003	1,2600	0,00%	1,2600	1,2800	1,2400	10.705	13.550,64
06/5/2003	1,2600	-3,08%	1,2400	1,3000	1,2100	8.121	10.286,67
05/5/2003	1,3000	5,69%	1,2200	1,3200	1,2200	8.506	11.104,85
02/5/2003	1,2300	5,13%	1,1600	1,2300	1,1600	3.398	4.060,80
30/4/2003	1,1700	2,63%	1,1300	1,1700	1,1000	2.423	2.765,00
29/4/2003	1,1400	1,79%	1,1100	1,1400	1,0900	66	72,51
24/4/2003	1,1200	0,90%	1,0800	1,1700	1,0800	2.539	2.926,90
23/4/2003	1,1100	4,72%	1,0600	1,1600	1,0600	8.686	9.565,23
22/4/2003	1,0600	1,92%	1,0700	1,0700	1,0100	5.385	5.637,48
17/4/2003	1,0400	-8,77%	1,0400	1,1400	1,0200	11.602	12.176,00
16/4/2003	1,1400	-8,06%	1,2500	1,2600	1,1100	6.519	7.794,39
15/4/2003	1,2400	2,48%	1,2100	1,3300	1,2100	16.779	21.700,36
14/4/2003	1,2100	7,08%	1,1300	1,2300	1,1300	10.181	12.185,51
11/4/2003	1,1300	0,89%	1,1200	1,1400	1,0700	5.214	5.921,15
10/4/2003	1,1200	4,67%	1,0600	1,1200	1,0300	4.142	4.471,08
09/4/2003	1,0700	2,88%	1,0400	1,0700	1,0100	5.584	5.808,10
08/4/2003	1,0400	-1,89%	1,0800	1,1000	1,0400	3.126	3.375,07
07/4/2003	1,0600	9,73%	1,0500	1,0600	1,0400	8.526	8.926,08
04/4/2003	0,9660	3,09%	0,9370	0,9860	0,9170	3.549	,00
03/4/2003	0,9370	4,46%	0,9470	0,9560	0,8870	3.774	,00
02/4/2003	0,8970	5,78%	0,8480	0,9170	0,8180	5.992	5.285,05
01/4/2003	0,8480	2,42%	0,8090	0,8480	0,7890	988	808,82
31/3/2003	0,8280	-5,69%	0,8280	0,8970	0,8180	2.718	2.240,20
28/3/2003	0,8780	1,15%	0,8280	0,8780	0,8280	3.674	3.103,42
27/3/2003	0,8680	0,00%	0,8480	0,8680	0,8180	4.304	3.590,79
26/3/2003	0,8680	7,29%	0,8280	0,8680	0,8280	4.483	3.799,70
24/3/2003	0,8090	-6,80%	0,7990	0,8280	0,7890	4.221	3.431,29
21/3/2003	0,8680	7,29%	0,8280	0,8780	0,7790	6.980	5.536,00
20/3/2003	0,8090	-3,46%	0,8480	0,8580	0,7490	6.850	5.367,31
19/3/2003	0,8380	6,21%	0,7300	0,8480	0,7200	6.656	5.379,04
18/3/2003	0,7890	11,13%	0,7690	0,7890	0,7590	6.203	4.787,20
17/3/2003	0,7100	-11,14%	0,7890	0,7990	0,7100	10.065	7.521,73
14/3/2003	0,7990	2,57%	0,7890	0,8480	0,7790	7.719	6.231,55
13/3/2003	0,7790	4,01%	0,7100	0,7890	0,7100	4.090	3.192,60
12/3/2003	0,7490	2,60%	0,7300	0,8090	0,6700	60.612	44.647,54
11/3/2003	0,7300	-11,84%	0,7490	0,8090	0,7300	56.567	42.162,00
07/3/2003	0,8280	-13,39%	0,9560	0,9760	0,8090	10.116	8.770,11
06/3/2003	0,9560	-4,02%	0,9860	0,9960	0,9560	2.997	902,12
05/3/2003	0,9960	-3,30%	1,0300	1,0600	0,9760	37.600	37.344,20
04/3/2003	1,0300	-6,36%	1,1000	1,1000	1,0300	1.668	1.737,34
03/3/2003	1,1000	3,77%	1,0800	1,1100	1,0700	1.258	1.373,60
28/2/2003	1,0600	-9,40%	1,1600	1,1700	1,0600	3.549	3.962,68
27/2/2003	1,1700	0,00%	1,1800	1,1800	1,1700	5.634	6.648,64
26/2/2003	1,1700	-1,68%	1,1400	1,2600	1,1300	9.419	10.833,13
25/2/2003	1,1900	-4,80%	1,2300	1,2300	1,1800	2.481	2.992,99
24/2/2003	1,2500	-3,10%	1,2500	1,2600	1,2500	446	559,60
21/2/2003	1,2900	2,38%	1,2500	1,2900	1,2500	2.233	2.822,40
20/2/2003	1,2600	-1,56%	1,3100	1,3100	1,2600	6.313	8.089,08
19/2/2003	1,2800	0,00%	1,2800	1,2900	1,2800	1.241	1.621,80
18/2/2003	1,2800	-1,54%	1,3000	1,3400	1,2700	2.406	3.113,00
17/2/2003	1,3000	0,00%	1,3000	1,3000	1,3000	4	5,40
14/2/2003	1,3000	-2,99%	1,2900	1,3500	1,2900	1.170	1.530,01
13/2/2003	1,3400	-0,74%	1,2900	1,3400	1,2900	1.653	2.175,90
12/2/2003	1,3500	-1,46%	1,3600	1,3700	1,2800	481	627,95
11/2/2003	1,3700	2,24%	1,2900	1,3700	1,2800	3.094	4.079,61
10/2/2003	1,3400	0,00%	1,2800	1,3400	1,2800	379	494,57
07/2/2003	1,3400	1,52%	1,2900	1,3400	1,2900	737	959,32
06/2/2003	1,3200	-3,65%	1,3100	1,3800	1,3000	2.619	3.494,43
05/2/2003	1,3700	3,01%	1,2800	1,3700	1,2600	3.767	4.801,47
04/2/2003	1,3300	-6,34%	1,3800	1,3800	1,3200	12.750	17.205,11
03/2/2003	1,4200	0,00%	1,3900	1,4300	1,3900	4.012	5.605,73
31/1/2003	1,4200	-2,74%	1,3800	1,4600	1,3200	2.234	3.101,87
30/1/2003	1,4600	4,29%	1,3600	1,4700	1,3600	4.482	6.394,68
29/1/2003	1,4000	3,70%	1,3300	1,4300	1,3100	3.525	4.819,15
28/1/2003	1,3500	-5,59%	1,3100	1,4400	1,3100	9.928	13.631,20
27/1/2003	1,4300	-4,03%	1,4800	1,4800	1,3900	853	1.223,34
24/1/2003	1,4900	0,00%	1,4900	1,4900	1,4800	755	1.118,95
23/1/2003	1,4900	-0,67%	1,3900	1,4900	1,3900	2.194	3.225,99
22/1/2003	1,5000	-0,66%	1,5000	1,5100	1,4900	1.390	2.093,22
21/1/2003	1,5100	-5,63%	1,4800	1,6000	1,4800	6.178	9.391,75
20/1/2003	1,6000	1,91%	1,4800	1,6000	1,4800	416	643,20
17/1/2003	1,5700	-3,09%	1,5500	1,5800	1,5000	4.986	7.670,32
16/1/2003	1,6200	0,00%	1,5400	1,6400	1,5400	2.409	3.861,14
15/1/2003	1,6200	1,25%	1,6200	1,6200	1,6000	742	1.199,30
14/1/2003	1,6000	4,58%	1,5200	1,6000	1,5100	3.450	5.266,75
13/1/2003	1,5300	-6,13%	1,5000	1,5500	1,5000	1.295	1.976,34
10/1/2003	1,6300	-1,21%	1,6100	1,6500	1,5500	2.683	4.231,72
09/1/2003	1,6500	-0,60%	1,5900	1,6600	1,4900	9.372	14.613,46
08/1/2003	1,6600	-5,14%	1,6800	1,6800	1,5700	7.222	11.587,35
07/1/2003	1,7500	1,74%	1,6700	1,7500	1,5800	786	1.307,60
03/1/2003	1,7200	-4,44%	1,7200	1,8000	1,7200	1.262	2.210,74
02/1/2003	1,8000	7,14%	1,7200	1,8100	1,7200	2.756	4.859,09
31/12/2002	1,6800	1,20%	1,5700	1,6800	1,5700	2.692	4.397,70
30/12/2002	1,6600	-2,92%	1,6800	1,6800	1,6000	3.498	5.685,85
27/12/2002	1,7100	-5,52%	1,7300	1,7300	1,7000	348	596,11
24/12/2002	1,8100	0,56%	1,6700	1,8100	1,6700	122	210,70
23/12/2002	1,8000	4,05%	1,6200	1,8200	1,6200	3.035	5.190,66
20/12/2002	1,7300	0,00%	1,7300	1,7300	1,6100	1.838	3.080,90
19/12/2002	1,7300	1,17%	1,8100	1,8100	1,6800	4.474	7.695,58
18/12/2002	1,7100	-8,06%	1,8000	1,8000	1,7100	2.976	5.227,04
17/12/2002	1,8600	-0,53%	1,8400	1,8700	1,8400	404	748,34
16/12/2002	1,8700	0,00%	1,8500	1,8700	1,8500	731	1.365,21
13/12/2002	1,8700	-0,53%	1,8700	1,8700	1,8300	9.438	17.643,40
12/12/2002	1,8800	-2,08%	1,8700	1,8800	1,7700	7.067	12.759,50
11/12/2002	1,9200	2,67%	1,8900	1,9300	1,8700	4.119	7.880,31
10/12/2002	1,8700	-1,06%	1,8300	1,8700	1,8300	2.393	4.462,00
09/12/2002	1,8900	-2,58%	1,8800	1,9300	1,8500	7.637	14.430,50
06/12/2002	1,9400	-5,83%	1,9900	2,1100	1,9400	4.487	8.874,02
05/12/2002	2,0600	-1,44%	2,1500	2,1500	2,0500	8.155	16.780,31
04/12/2002	2,0900	-4,57%	1,9800	2,2500	1,9800	7.555	16.056,33
03/12/2002	2,1900	-5,19%	2,3100	2,3300	2,1900	11.575	25.691,88
02/12/2002	2,3100	1,76%	2,2700	2,3500	2,2700	17.116	39.691,92
29/11/2002	2,2700	4,13%	2,1700	2,3300	2,1700	17.327	39.234,18
28/11/2002	2,1800	1,87%	2,1400	2,2900	2,1400	20.324	44.843,96
27/11/2002	2,1400	1,90%	2,0200	2,1400	2,0200	5.100	10.757,09
26/11/2002	2,1000	0,48%	2,0800	2,1200	2,0200	14.202	29.308,83
25/11/2002	2,0900	1,95%	2,0200	2,0900	2,0200	446	914,60
22/11/2002	2,0500	-1,44%	2,0700	2,1000	2,0500	5.719	11.814,49
21/11/2002	2,0800	-0,95%	2,1000	2,1200	2,0700	5.312	11.153,13
20/11/2002	2,1000	2,94%	1,9600	2,1600	1,9600	10.729	22.616,27
19/11/2002	2,0400	0,99%	1,9600	2,0500	1,9600	4.068	8.159,89
18/11/2002	2,0200	1,51%	1,9900	2,1600	1,9700	17.399	35.943,58
15/11/2002	1,9900	2,58%	1,9900	2,0100	1,9700	629	1.252,80
14/11/2002	1,9400	3,19%	1,8800	1,9400	1,8700	1.266	2.389,15
13/11/2002	1,8800	-4,57%	1,9100	1,9700	1,8700	5.342	10.305,21
12/11/2002	1,9700	0,51%	1,8800	2,0000	1,8800	744	1.466,57
11/11/2002	1,9600	2,08%	1,8900	1,9700	1,8800	792	1.520,70
08/11/2002	1,9200	1,05%	1,8800	1,9200	1,8800	122	229,60
07/11/2002	1,9000	-1,55%	1,9000	1,9200	1,9000	469	893,46
06/11/2002	1,9300	-1,53%	1,9300	2,0000	1,9300	1.446	2.822,16
05/11/2002	1,9600	0,00%	1,9900	2,0500	1,9500	8.666	17.419,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%