Συνεχης ενημερωση

ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)

0,1400 €

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	2,7200	2,26%	2,7200	2,7200	2,6200	876	2.352,20
19/12/2003	2,6600	-3,62%	2,6800	2,6800	2,6600	905	,00
18/12/2003	2,7600	-1,43%	2,7600	2,8000	2,7000	5.316	14.565,80
17/12/2003	2,8000	-0,71%	2,8000	2,9000	2,7000	21.207	59.767,40
16/12/2003	2,8200	-6,62%	2,8800	3,0000	2,8200	557	1.589,20
15/12/2003	3,0200	2,03%	2,9400	3,0200	2,8600	8.475	25.069,20
12/12/2003	2,9600	0,68%	2,9200	3,0200	2,9200	10.590	31.422,00
11/12/2003	2,9400	0,68%	2,8600	2,9400	2,8600	1.155	3.327,40
10/12/2003	2,9200	0,00%	2,9200	2,9200	2,8600	10.896	31.714,60
09/12/2003	2,9200	0,00%	2,9200	2,9200	2,8600	362	1.057,80
08/12/2003	2,9200	2,10%	2,9000	2,9200	2,7800	7.654	21.788,20
05/12/2003	2,8600	-2,05%	2,9200	2,9400	2,8400	8.962	25.963,00
04/12/2003	2,9200	-4,58%	2,9400	3,0000	2,9200	9.073	26.654,20
03/12/2003	3,0600	2,68%	2,9200	3,0600	2,9200	4.815	14.302,40
02/12/2003	2,9800	-2,61%	3,0600	3,0600	2,9800	1.294	3.894,20
01/12/2003	3,0600	7,75%	2,9200	3,0600	2,8200	20.887	61.255,60
28/11/2003	2,8400	-4,70%	2,8200	2,9000	2,8200	8.071	23.176,00
27/11/2003	2,9800	-0,67%	2,9800	3,0000	2,8400	4.314	12.735,00
26/11/2003	3,0000	-0,66%	3,0200	3,0800	2,9400	8.572	25.897,00
25/11/2003	3,0200	1,34%	2,9800	3,0600	2,9600	16.211	48.572,60
24/11/2003	2,9800	0,68%	3,0000	3,0200	2,9400	4.147	12.345,20
21/11/2003	2,9600	-1,99%	3,0000	3,0000	2,9600	1.211	3.613,60
20/11/2003	3,0200	-3,21%	3,0400	3,1000	3,0200	31.100	95.102,00
19/11/2003	3,1200	0,00%	3,0400	3,1200	3,0000	8.697	26.583,20
18/11/2003	3,1200	0,00%	3,0800	3,2000	3,0600	22.028	67.809,80
17/11/2003	3,1200	0,65%	3,0400	3,1600	3,0200	56.482	171.809,80
14/11/2003	3,1000	1,31%	3,1000	3,1600	3,1000	17.116	53.070,60
13/11/2003	3,0600	3,38%	2,9800	3,1800	2,9200	31.518	94.895,60
12/11/2003	2,9600	0,00%	2,9600	2,9600	2,9600	3.201	9.476,00
11/11/2003	2,9600	-2,63%	3,0000	3,0200	2,8800	35.289	102.686,60
10/11/2003	3,0400	3,40%	2,9200	3,2400	2,9000	26.383	80.998,40
07/11/2003	2,9400	8,89%	2,7400	2,9800	2,7400	55.747	162.077,44
06/11/2003	2,7000	-1,46%	2,7000	2,7800	2,6400	9.073	24.685,00
05/11/2003	2,7400	-4,86%	2,9800	2,9800	2,7200	32.631	91.248,40
04/11/2003	2,8800	18,03%	2,5600	2,8800	2,5600	51.542	140.739,20
03/11/2003	2,4400	-8,27%	2,6800	2,7000	2,4400	4.356	11.336,00
31/10/2003	2,6600	1,53%	2,6000	2,7000	2,6000	8.029	21.412,20
30/10/2003	2,6200	2,34%	2,5600	2,7000	2,5600	8.753	22.925,40
29/10/2003	2,5600	0,00%	2,5600	2,6000	2,5600	4.717	12.160,60
27/10/2003	2,5600	-3,03%	2,6000	2,6000	2,5600	1.934	4.991,40
24/10/2003	2,6400	2,33%	2,5800	2,6400	2,5800	292	756,80
23/10/2003	2,5800	0,78%	2,5200	2,5800	2,5200	5.664	14.490,00
22/10/2003	2,5600	4,92%	2,5600	2,5600	2,4600	5.051	12.882,00
21/10/2003	2,4400	0,00%	2,5000	2,5200	2,4400	2.338	5.835,80
20/10/2003	2,4400	-1,61%	2,4400	2,5400	2,4400	2.950	7.390,80
17/10/2003	2,4800	1,64%	2,4400	2,5000	2,4400	5.803	14.365,20
16/10/2003	2,4400	0,00%	2,4800	2,5000	2,4400	3.186	7.843,00
15/10/2003	2,4400	1,67%	2,3800	2,4400	2,3800	2.519	6.064,00
14/10/2003	2,4000	-0,83%	2,4400	2,4600	2,4000	2.074	5.040,60
13/10/2003	2,4200	0,00%	2,4000	2,4600	2,3800	6.554	15.995,20
10/10/2003	2,4200	-2,42%	2,3200	2,4200	2,3000	1.308	3.136,80
09/10/2003	2,4800	0,00%	2,4400	2,4800	2,3800	3.910	9.503,80
08/10/2003	2,4800	2,48%	2,4000	2,4800	2,3800	2.909	7.015,40
07/10/2003	2,4200	0,83%	2,2600	2,4200	2,2600	863	2.029,80
06/10/2003	2,4000	7,14%	2,3600	2,4000	2,3400	2.129	5.058,80
03/10/2003	2,2400	0,00%	2,2400	2,2400	2,2400	14	31,20
02/10/2003	2,2400	4,67%	2,2200	2,2400	2,2200	98	218,20
01/10/2003	2,1400	-0,93%	2,1400	2,2000	2,1400	446	959,60
30/9/2003	2,1600	-1,82%	2,0600	2,1600	2,0400	613	1.271,40
29/9/2003	2,2000	0,00%	2,2000	2,2000	2,2000		,00
26/9/2003	2,2000	0,00%	2,2000	2,2000	2,2000		,00
25/9/2003	2,2000	-0,90%	2,1600	2,2000	2,1600	1.086	2.386,00
24/9/2003	2,2200	3,74%	2,2200	2,3000	2,2200	5.427	12.110,00
23/9/2003	2,1400	-3,60%	2,2000	2,2200	2,1400	2.227	4.923,60
22/9/2003	2,2200	-4,31%	2,3400	2,3400	2,1200	2.046	4.664,60
19/9/2003	2,3200	-4,13%	2,4200	2,4400	2,3200	835	2.016,00
18/9/2003	2,4200	-3,20%	2,3800	2,4200	2,2400	557	1.291,60
17/9/2003	2,5000	0,00%	2,3400	2,5000	2,3400	167	399,40
16/9/2003	2,5000	0,00%	2,5000	2,5000	2,5000		,00
15/9/2003	2,5000	-5,30%	2,6400	2,6400	2,5000	529	1.372,40
12/9/2003	2,6400	0,76%	2,4600	2,7600	2,3600	9.616	25.783,40
11/9/2003	2,6200	4,80%	2,5600	2,6200	2,4600	1.294	3.239,40
10/9/2003	2,5000	-0,79%	2,4800	2,5000	2,4800	348	867,00
09/9/2003	2,5200	-4,55%	2,5200	2,5600	2,5200	1.183	2.979,00
08/9/2003	2,6400	2,33%	2,4600	2,6400	2,4600	835	2.108,00
05/9/2003	2,5800	0,78%	2,4800	2,5800	2,4800	626	1.572,00
04/9/2003	2,5600	4,92%	2,4400	2,5600	2,3200	3.604	8.885,60
03/9/2003	2,4400	-6,87%	2,5800	2,5800	2,4400	849	2.084,80
02/9/2003	2,6200	-1,50%	2,6200	2,6200	2,6200	432	1.134,60
01/9/2003	2,6600	-5,67%	2,7000	2,7800	2,5600	5.163	13.907,80
29/8/2003	2,8200	-2,08%	2,9200	2,9200	2,7400	1.809	4.982,60
28/8/2003	2,8800	1,41%	2,8800	2,9200	2,8800	3.576	10.282,80
27/8/2003	2,8400	-1,39%	2,8200	2,8400	2,8200	1.851	5.228,80
26/8/2003	2,8800	-1,37%	2,9200	2,9200	2,8000	919	2.639,00
25/8/2003	2,9200	0,00%	2,5800	3,0400	2,5800	1.921	5.484,40
22/8/2003	2,9200	-2,01%	2,9200	3,0800	2,9200	3.354	10.032,20
21/8/2003	2,9800	4,93%	2,9800	2,9800	2,8800	3.382	9.860,60
20/8/2003	2,8400	-1,39%	2,8800	2,9600	2,8400	1.559	4.527,20
19/8/2003	2,8800	0,00%	2,9200	2,9200	2,8800	4.272	12.418,80
18/8/2003	2,8800	1,41%	2,8400	2,9800	2,8400	6.304	18.226,20
14/8/2003	2,8400	0,00%	2,6000	2,8400	2,6000	1.809	5.118,80
13/8/2003	2,8400	0,00%	2,9000	2,9200	2,8400	599	1.724,20
12/8/2003	2,8400	-2,74%	2,8400	2,8400	2,8400	348	986,00
11/8/2003	2,9200	0,00%	2,9200	2,9800	2,9000	2.672	7.438,40
08/8/2003	2,9200	-4,58%	3,0600	3,0600	2,9000	4.940	14.633,60
07/8/2003	3,0600	-1,29%	3,0600	3,0600	3,0600	1.183	3.614,00
06/8/2003	3,1000	-0,64%	3,0600	3,1000	3,0200	5.302	16.176,40
05/8/2003	3,1200	-3,11%	3,1200	3,1400	3,0600	1.712	5.308,60
04/8/2003	3,2200	-1,23%	3,2400	3,2400	3,1600	4.634	14.756,80
01/8/2003	3,2600	0,62%	3,2400	3,3400	3,1400	1.948	6.332,60
31/7/2003	3,2400	-1,82%	3,3000	3,3000	2,9400	3.159	10.050,00
30/7/2003	3,3000	0,00%	3,3400	3,3400	3,3000	2.004	6.630,00
29/7/2003	3,3000	2,48%	3,2200	3,3800	3,2000	7.779	24.981,40
28/7/2003	3,2200	0,63%	3,2400	3,2400	3,0600	2.227	7.094,00
25/7/2003	3,2000	-1,23%	3,2400	3,3000	3,1000	16.184	52.175,80
24/7/2003	3,2400	-3,57%	3,2200	3,2800	3,1800	8.753	28.272,00
23/7/2003	3,3600	-4,00%	3,6200	3,6400	3,2400	29.987	101.072,40
22/7/2003	3,5000	5,42%	3,4200	3,5400	3,1200	24.449	82.626,00
21/7/2003	3,3200	14,48%	2,7000	3,3400	2,7000	28.707	89.742,60
18/7/2003	2,9000	-1,36%	2,9200	2,9800	2,8600	9.031	26.745,40
17/7/2003	2,9400	-0,68%	2,8400	2,9400	2,8400	3.563	10.298,00
16/7/2003	2,9600	1,37%	2,9200	3,0600	2,8800	7.584	22.588,40
15/7/2003	2,9200	-2,01%	3,1000	3,1000	2,8400	8.043	23.463,80
14/7/2003	2,9800	10,37%	2,7000	3,0000	2,7000	10.784	30.819,60
11/7/2003	2,7000	0,00%	2,7000	2,7000	2,7000	1.392	3.760,00
10/7/2003	2,7000	2,27%	2,6400	2,7400	2,5600	6.429	17.073,80
09/7/2003	2,6400	3,13%	2,5200	2,6400	2,5200	8.530	21.906,60
08/7/2003	2,5600	1,59%	2,6200	2,7400	2,5200	11.745	30.959,00
07/7/2003	2,5200	1,61%	2,5600	2,6600	2,5200	12.134	31.076,20
04/7/2003	2,4800	4,20%	2,4600	2,6400	2,3800	27.482	69.070,60
03/7/2003	2,3800	-1,65%	2,3800	2,3800	2,3800	209	495,00
02/7/2003	2,4200	5,22%	2,4800	2,4800	2,3800	181	432,00
01/7/2003	2,3000	-3,36%	2,2600	2,3000	2,2000	557	1.242,20
30/6/2003	2,3800	2,59%	2,2800	2,4400	2,2400	1.336	3.133,40
27/6/2003	2,3200	-6,45%	2,3600	2,5600	2,3200	5.650	13.699,60
26/6/2003	2,4800	-5,34%	2,6200	2,6200	2,4000	4.717	11.813,40
25/6/2003	2,6200	-2,96%	2,7000	2,8400	2,5800	9.838	26.325,20
24/6/2003	2,7000	10,66%	2,4200	2,7200	2,4200	33.355	86.157,00
23/6/2003	2,4400	6,09%	2,2800	2,4400	2,0800	1.837	4.269,70
20/6/2003	2,3000	-1,71%	2,0800	2,3200	2,0800	876	2.014,70
19/6/2003	2,3400	-1,68%	2,3800	2,3800	2,2200	7.055	16.548,60
18/6/2003	2,3800	0,00%	2,3800	2,5600	2,3800	3.437	8.487,80
17/6/2003	2,3800	6,25%	2,3800	2,3800	2,3200	1.267	2.987,00
13/6/2003	2,2400	0,00%	2,1000	2,2400	2,1000	807	1.779,30
12/6/2003	2,2400	1,82%	2,2400	2,3000	2,2000	9.796	22.157,20
11/6/2003	2,2000	0,00%	2,0600	2,2000	2,0600	2.658	5.695,90
10/6/2003	2,2000	0,00%	2,2000	2,2000	2,2000	14	30,80
09/6/2003	2,2000	1,85%	2,1600	2,2000	2,0200	2.950	6.333,60
06/6/2003	2,1600	5,88%	2,0400	2,1600	2,0400	3.061	6.323,60
05/6/2003	2,0400	-2,86%	2,1200	2,1400	2,0400	6.262	13.173,50
04/6/2003	2,1000	2,94%	2,0400	2,1000	2,0400	4.940	10.190,80
03/6/2003	2,0400	0,99%	2,0400	2,0400	2,0400	1.559	3.178,60
02/6/2003	2,0200	5,21%	1,9200	2,0200	1,9200	4.258	8.528,10
30/5/2003	1,9200	0,00%	1,9000	1,9400	1,9000	2.714	5.201,70
29/5/2003	1,9200	4,35%	1,8600	1,9200	1,8600	2.018	3.793,10
28/5/2003	1,8400	-1,08%	1,9000	2,0200	1,8400	4.898	9.442,40
27/5/2003	1,8600	-3,12%	1,9200	2,0200	1,8600	10.868	21.139,40
26/5/2003	1,9200	1,05%	1,9000	1,9800	1,9000	3.841	7.415,80
23/5/2003	1,9000	-4,04%	2,1000	2,1000	1,8800	5.330	10.354,80
22/5/2003	1,9800	-2,94%	2,1200	2,1200	1,9800	988	2.017,50
21/5/2003	2,0400	0,00%	2,0400	2,1400	2,0400	9.282	19.265,90
20/5/2003	2,0400	-8,93%	2,1800	2,2000	2,0400	7.083	15.053,00
19/5/2003	2,2400	1,82%	2,3000	2,3000	2,1600	6.888	,00
16/5/2003	2,2000	0,00%	2,2000	2,3000	2,1800	13.233	29.403,00
15/5/2003	2,2000	0,00%	2,2000	2,2200	2,0400	5.330	11.362,10
14/5/2003	2,2000	0,00%	2,2000	2,2000	2,0600	2.922	6.393,50
13/5/2003	2,2000	2,80%	2,1200	2,2600	2,1200	9.115	20.096,40
12/5/2003	2,1400	0,94%	2,0800	2,3000	2,0800	10.965	23.352,80
09/5/2003	2,1200	-3,64%	2,2000	2,2000	2,0600	2.213	4.921,40
08/5/2003	2,2000	-8,33%	2,3600	2,4000	2,2000	6.846	15.388,60
07/5/2003	2,4000	0,00%	2,3800	2,4800	2,2600	12.301	29.492,80
06/5/2003	2,4000	1,69%	2,4600	2,5600	2,3000	27.329	65.681,80
05/5/2003	2,3600	15,69%	2,1400	2,3800	2,1400	41.940	97.736,80
02/5/2003	2,0400	3,03%	1,9400	2,0800	1,9400	7.765	15.819,40
30/4/2003	1,9800	4,21%	1,9000	1,9800	1,9000	4.328	8.332,20
29/4/2003	1,9000	-3,06%	1,9400	1,9600	1,9000	2.561	4.961,70
24/4/2003	1,9600	3,16%	1,9000	2,0000	1,9000	1.865	3.654,80
23/4/2003	1,9000	1,06%	1,9200	2,0000	1,8600	3.521	6.778,70
22/4/2003	1,8800	0,00%	1,8800	1,9000	1,8000	2.199	4.131,10
17/4/2003	1,8800	-2,08%	1,7200	1,8800	1,7200	1.906	3.438,20
16/4/2003	1,9200	-4,00%	1,8200	2,0800	1,8200	7.097	13.996,90
15/4/2003	2,0000	3,09%	2,0200	2,1200	1,9400	9.769	20.104,30
14/4/2003	1,9400	5,43%	1,8400	1,9400	1,8400	10.784	20.317,70
11/4/2003	1,8400	4,55%	1,7600	1,8400	1,5800	6.652	11.825,20
10/4/2003	1,7600	-1,12%	1,7800	1,7800	1,7600	223	393,70
09/4/2003	1,7800	3,49%	1,6800	1,8000	1,6800	5.831	10.002,10
08/4/2003	1,7200	-4,44%	1,8000	1,8000	1,6800	8.906	15.298,20
07/4/2003	1,8000	8,43%	1,7000	1,8000	1,7000	10.478	18.466,40
04/4/2003	1,6600	0,00%	1,6800	1,7000	1,6600	3.632	,00
03/4/2003	1,6600	1,22%	1,6400	1,6600	1,6400	2.575	,00
02/4/2003	1,6400	6,49%	1,4800	1,6600	1,4800	3.145	5.107,10
01/4/2003	1,5400	-6,10%	1,6600	1,6600	1,5000	2.129	3.469,60
31/3/2003	1,6400	-5,75%	1,6400	1,6400	1,5600	529	845,20
28/3/2003	1,7400	-6,45%	1,7000	1,7400	1,6800	2.352	3.978,30
27/3/2003	1,8600	3,33%	1,8400	1,8600	1,8400	1.113	2.058,00
26/3/2003	1,8000	7,14%	1,6400	1,8000	1,6400	5.678	9.748,10
24/3/2003	1,6800	-4,55%	1,6600	1,6800	1,5800	3.229	5.248,00
21/3/2003	1,7600	3,53%	1,7800	1,8600	1,7200	2.254	4.010,90
20/3/2003	1,7000	0,00%	1,6600	1,7400	1,6200	4.119	6.942,40
19/3/2003	1,7000	-3,41%	1,7000	1,7000	1,7000	1.559	2.665,60
18/3/2003	1,7600	6,02%	1,6600	1,7600	1,6600	4.481	7.580,20
17/3/2003	1,6600	-4,60%	1,6400	1,6600	1,5800	1.921	3.138,30
14/3/2003	1,7400	3,57%	1,6800	1,7600	1,6000	3.117	5.171,40
13/3/2003	1,6800	1,20%	1,6600	1,6800	1,5600	1.851	3.021,30
12/3/2003	1,6600	-5,68%	1,6200	1,6800	1,6000	2.964	4.824,10
11/3/2003	1,7600	-9,28%	1,7600	1,8000	1,7400	2.547	4.479,50
07/3/2003	1,9400	0,00%	1,9400	1,9400	1,9400		,00
06/3/2003	1,9400	4,30%	1,8400	1,9400	1,8400	1.267	2.348,40
05/3/2003	1,8600	3,33%	1,8000	1,9200	1,7200	2.282	4.071,50
04/3/2003	1,8000	-2,17%	1,8400	1,8400	1,7200	1.197	2.131,50
03/3/2003	1,8400	-1,08%	1,7400	1,8400	1,7400	390	701,00
28/2/2003	1,8600	-2,11%	1,7800	1,8600	1,7800	1.475	2.635,40
27/2/2003	1,9000	1,06%	1,7600	1,9000	1,7600	738	1.297,20
26/2/2003	1,8800	-1,05%	1,7800	1,8800	1,7600	1.197	2.217,40
25/2/2003	1,9000	0,00%	1,9000	1,9000	1,9000		,00
24/2/2003	1,9000	-6,86%	1,8400	1,9200	1,8000	4.175	7.665,80
21/2/2003	2,0400	-1,92%	2,0400	2,0400	2,0400	125	253,80
20/2/2003	2,0800	0,00%	2,0800	2,0800	2,0800		,00
19/2/2003	2,0800	0,00%	2,0800	2,0800	2,0600	599	1.242,50
18/2/2003	2,0800	5,05%	2,0800	2,0800	2,0800	167	346,80
17/2/2003	1,9800	5,32%	1,9800	1,9800	1,8800	835	1.602,00
14/2/2003	1,8800	-8,74%	1,9800	1,9800	1,8800	876	1.715,80
13/2/2003	2,0600	-0,96%	1,9600	2,0600	1,9600	306	629,90
12/2/2003	2,0800	0,00%	2,0800	2,0800	2,0800		,00
11/2/2003	2,0800	5,05%	1,8000	2,1600	1,8000	1.197	2.377,30
10/2/2003	1,9800	0,00%	1,9800	1,9800	1,9400	2.352	4.579,80
07/2/2003	1,9800	8,79%	1,8200	2,0200	1,8200	3.659	7.054,90
06/2/2003	1,8200	0,00%	1,9000	1,9000	1,8000	4.592	8.430,90
05/2/2003	1,8200	-5,21%	1,8600	1,8600	1,7400	4.384	8.054,60
04/2/2003	1,9200	-3,03%	1,8600	1,9200	1,8600	2.352	4.405,00
03/2/2003	1,9800	2,06%	1,9400	1,9800	1,9400	1.058	2.052,80
31/1/2003	1,9400	-3,00%	2,0000	2,0000	1,8400	988	1.927,60
30/1/2003	2,0000	-5,66%	2,1200	2,1200	2,0000	432	887,30
29/1/2003	2,1200	4,95%	2,0400	2,1200	2,0400	515	1.058,90
28/1/2003	2,0200	-5,61%	2,0800	2,1200	2,0200	487	1.017,20
27/1/2003	2,1400	-2,73%	2,1600	2,1600	2,0400	988	2.071,90
24/1/2003	2,2000	0,00%	2,2200	2,2400	2,1600	2.491	5.424,80
23/1/2003	2,2000	4,76%	2,1000	2,2000	2,1000	4.063	8.784,10
22/1/2003	2,1000	-2,78%	2,1000	2,1000	2,0600	1.573	3.271,60
21/1/2003	2,1600	0,93%	2,1400	2,1800	2,1400	974	2.109,50
20/1/2003	2,1400	2,88%	2,0400	2,1400	2,0200	2.852	5.828,60
17/1/2003	2,0800	-4,59%	2,0800	2,0800	2,0800	348	725,00
16/1/2003	2,1800	1,87%	2,0800	2,1800	2,0800	1.253	2.640,40
15/1/2003	2,1400	0,00%	2,0400	2,1600	2,0400	2.769	5.878,20
14/1/2003	2,1400	0,00%	2,0400	2,1600	2,0400	2.978	6.182,00
13/1/2003	2,1400	-2,73%	2,1600	2,1600	2,0800	4.495	9.504,60
10/1/2003	2,2000	0,00%	2,2000	2,2600	2,1600	7.180	15.773,40
09/1/2003	2,2000	-3,51%	2,2200	2,2200	2,1400	6.304	13.649,90
08/1/2003	2,2800	-0,87%	2,2000	2,2800	2,1600	3.354	7.541,60
07/1/2003	2,3000	-3,36%	2,2000	2,3000	2,2000	362	809,00
03/1/2003	2,3800	-2,46%	2,4400	2,4400	2,3400	1.002	2.361,80
02/1/2003	2,4400	9,91%	2,3600	2,4800	2,2600	6.053	14.259,00
31/12/2002	2,2200	2,78%	2,2800	2,3400	2,1600	14.235	32.050,20
30/12/2002	2,1600	-1,82%	2,2400	2,2400	2,1000	8.043	17.404,60
27/12/2002	2,2000	-7,56%	2,3000	2,3400	2,2000	835	1.903,60
24/12/2002	2,3800	-3,25%	2,4200	2,4200	2,3800	543	1.296,80
23/12/2002	2,4600	-3,91%	2,4000	2,5000	2,3800	4.829	11.723,20
20/12/2002	2,5600	0,00%	2,2600	2,5600	2,2600	1.976	4.803,00
19/12/2002	2,5600	-4,48%	2,6400	2,6400	2,4000	9.184	23.022,60
18/12/2002	2,6800	0,00%	2,6000	2,6800	2,5600	1.002	2.596,20
17/12/2002	2,6800	-8,22%	2,7600	2,7600	2,6400	6.442	17.470,20
16/12/2002	2,9200	4,29%	2,8800	2,9200	2,8400	4.731	13.624,80
13/12/2002	2,8000	14,75%	2,5600	2,8400	2,5600	20.108	54.768,20
12/12/2002	2,4400	-4,69%	2,5600	2,5600	2,4000	7.153	17.724,60
11/12/2002	2,5600	0,00%	2,7000	2,7200	2,5400	7.946	20.907,60
10/12/2002	2,5600	-0,78%	2,4400	2,7400	2,4400	4.175	10.710,40
09/12/2002	2,5800	-7,19%	2,8000	2,8400	2,5600	10.729	29.384,80
06/12/2002	2,7800	-6,71%	2,8400	2,8800	2,7400	12.232	34.247,40
05/12/2002	2,9800	-8,02%	3,0600	3,2400	2,9800	3.993	12.435,60
04/12/2002	3,2400	-0,61%	3,2800	3,2800	3,2400	3.827	12.472,60
03/12/2002	3,2600	-3,55%	3,4200	3,5200	3,2600	3.868	13.191,40
02/12/2002	3,3800	5,62%	3,2000	3,5000	3,2000	19.314	65.391,00
29/11/2002	3,2000	6,67%	3,1000	3,2600	3,0600	24.908	78.356,80
28/11/2002	3,0000	7,14%	2,8400	3,1200	2,8200	17.603	52.811,40
27/11/2002	2,8000	0,72%	2,7400	2,8000	2,7400	2.463	6.846,60
26/11/2002	2,7800	-1,42%	2,9200	3,0000	2,7400	12.176	35.225,20
25/11/2002	2,8200	-3,42%	2,8000	2,9400	2,6400	4.091	11.497,20
22/11/2002	2,9200	-4,58%	2,9200	2,9800	2,8000	5.636	16.449,80
21/11/2002	3,0600	-1,29%	2,9000	3,0600	2,9000	7.431	22.471,00
20/11/2002	3,1000	3,33%	3,0400	3,1400	2,9000	8.781	26.850,00
19/11/2002	3,0000	6,38%	2,6200	3,0000	2,5800	14.082	40.030,00
18/11/2002	2,8200	7,63%	2,7000	2,9200	2,5800	13.303	35.958,40
15/11/2002	2,6200	18,02%	2,2600	2,6200	2,2600	14.792	37.261,40
14/11/2002	2,2200	5,71%	2,2200	2,2600	2,2000	1.392	3.096,80
13/11/2002	2,1000	-8,70%	2,2800	2,2800	2,1000	1.002	2.253,60
12/11/2002	2,3000	1,77%	2,2600	2,3400	2,2600	459	1.062,60
11/11/2002	2,2600	0,89%	2,2000	2,4200	2,2000	2.658	6.114,00
08/11/2002	2,2400	-4,27%	2,5000	2,5000	2,2400	292	658,80
07/11/2002	2,3400	-4,10%	2,6400	2,6400	2,3400	6.095	14.721,20
06/11/2002	2,4400	-1,61%	2,4000	2,4400	2,4000	2.241	5.422,40
05/11/2002	2,4800	-3,88%	2,5200	2,6200	2,4400	3.604	9.039,60
04/11/2002	2,5800	6,61%	2,5800	2,6000	2,4000	1.921	4.688,80
01/11/2002	2,4200	-0,82%	2,4400	2,4400	2,3000	1.294	3.079,00
31/10/2002	2,4400	0,00%	2,4400	2,4400	2,4400		,00
30/10/2002	2,4400	8,93%	2,3400	2,4400	2,2400	3.159	7.428,80
29/10/2002	2,2400	0,00%	2,2400	2,2600	2,1800	2.922	6.437,00
25/10/2002	2,2400	-5,88%	2,3600	2,3600	2,2400	446	1.003,20
24/10/2002	2,3800	8,18%	2,1600	2,3800	2,1600	3.576	7.990,20
23/10/2002	2,2000	-8,33%	2,2000	2,2000	2,2000	139	308,00
22/10/2002	2,4000	0,84%	2,4400	2,4600	2,3000	1.322	3.165,00
21/10/2002	2,3800	8,18%	2,0800	2,4000	2,0800	3.201	7.548,40
18/10/2002	2,2000	0,00%	2,1600	2,2600	2,1600	4.203	9.303,40
17/10/2002	2,2000	1,85%	2,2000	2,2000	2,2000	279	608,00
16/10/2002	2,1600	-1,82%	2,1800	2,2400	2,1200	3.521	7.628,00
15/10/2002	2,2000	-1,79%	2,1800	2,2600	2,1600	3.312	7.444,00
14/10/2002	2,2400	-0,88%	2,1600	2,2400	2,1600	3.423	7.529,20
11/10/2002	2,2600	2,73%	2,3600	2,3600	2,0800	905	2.004,20
10/10/2002	2,2000	11,11%	1,9800	2,2000	1,9800	1.489	3.272,00
09/10/2002	1,9800	-4,81%	2,0800	2,0800	1,9600	891	1.774,50
08/10/2002	2,0800	0,00%	2,0800	2,0800	2,0800	417	870,00

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.%