Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.134,04

-76,86 (-1,47%)

Άνοιγμα 5.185,60
Υψηλό 5.185,60
Χαμηλό 5.127,85

Όγκος 55.979.545
Τζίρος 348.541.177 €
Πράξεις 43.825

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/12/2003	1107,9500	-0,51%	1112,7000	1116,5000	1106,6300	522.486	7.291.551,24
03/12/2003	1113,6000	0,99%	1104,0200	1117,0400	1104,0200	1.109.890	16.458.204,76
02/12/2003	1102,7200	0,69%	1097,2700	1104,0200	1097,1400	1.141.307	17.510.969,12
01/12/2003	1095,1700	-0,29%	1100,2000	1103,5300	1092,2600	1.245.533	15.674.038,12
28/11/2003	1098,3900	-0,67%	1103,3000	1107,4900	1096,9500	742.484	10.049.695,62
27/11/2003	1105,7900	0,36%	1104,0500	1111,9500	1103,5900	1.626.242	20.721.944,78
26/11/2003	1101,8600	1,16%	1087,9400	1101,8600	1087,9400	742.515	9.822.202,36
25/11/2003	1089,2000	1,22%	1080,9000	1090,1400	1080,8500	1.020.733	12.947.598,36
24/11/2003	1076,0600	0,88%	1068,8600	1076,6400	1068,8600	903.177	12.436.728,86
21/11/2003	1066,6900	0,64%	1060,5700	1069,6800	1060,0700	896.398	12.851.520,42
20/11/2003	1059,9100	-1,02%	1076,9900	1077,4100	1057,7600	1.314.554	16.473.129,62
19/11/2003	1070,8100	0,01%	1062,1500	1071,9900	1058,9400	1.440.992	20.053.642,66
18/11/2003	1070,7400	-0,12%	1074,9900	1078,0800	1065,6800	1.025.048	12.680.506,64
17/11/2003	1072,0400	-1,53%	1078,4300	1078,4300	1070,0500	970.661	12.686.300,92
14/11/2003	1088,7400	0,13%	1085,6100	1090,6100	1084,5900	1.686.956	21.069.339,64
13/11/2003	1087,3300	0,35%	1086,9100	1094,2000	1085,1100	1.465.331	20.600.054,42
12/11/2003	1083,5900	-0,85%	1081,6100	1084,7600	1074,1400	1.930.112	25.610.667,22
11/11/2003	1092,8600	-0,75%	1097,5800	1097,6600	1091,0500	782.639	10.320.960,16
10/11/2003	1101,1700	0,01%	1099,3400	1101,1700	1093,4000	627.194	9.192.777,58
07/11/2003	1101,0300	0,85%	1096,5700	1103,1400	1096,4100	1.304.595	19.014.641,96
06/11/2003	1091,7300	0,80%	1081,2600	1093,5500	1081,2100	1.909.269	28.704.426,18
05/11/2003	1083,0800	0,15%	1085,3900	1086,5400	1079,2900	1.433.162	22.200.964,62
04/11/2003	1081,4300	-0,35%	1089,0800	1092,8300	1079,8300	1.943.423	31.200.319,86
03/11/2003	1085,2700	2,04%	1067,3600	1085,7500	1067,3600	2.878.595	43.721.889,46
31/10/2003	1063,6100	0,06%	1061,9400	1069,7800	1060,7400	7.700.589	133.327.049,96
30/10/2003	1062,9600	0,33%	1058,3700	1063,7800	1055,9500	26.279.241	454.802.147,44
29/10/2003	1059,4800	0,12%	1062,7000	1066,9400	1056,3400	1.751.391	26.227.889,62
27/10/2003	1058,2300	0,63%	1054,3100	1061,9700	1054,2900	1.566.595	26.123.828,96
24/10/2003	1051,5700	0,19%	1049,8600	1051,9200	1043,9400	1.596.939	25.555.277,74
23/10/2003	1049,5300	-1,60%	1057,1700	1058,5400	1045,8300	968.393	13.191.140,76
22/10/2003	1066,5900	-0,78%	1071,1800	1072,5000	1062,5500	1.503.469	18.358.155,82
21/10/2003	1074,9300	0,83%	1066,8800	1075,6800	1066,3800	895.921	12.420.883,38
20/10/2003	1066,0500	-0,15%	1066,6900	1068,2500	1060,0600	634.011	7.596.278,30
17/10/2003	1067,6300	0,60%	1060,7900	1069,3000	1053,5200	602.102	6.421.758,08
16/10/2003	1061,2100	-0,19%	1065,7000	1066,0300	1057,9900	752.115	11.699.192,02
15/10/2003	1063,2200	0,17%	1061,8300	1069,8800	1061,0300	636.775	8.860.086,82
14/10/2003	1061,3800	0,02%	1058,4400	1064,3600	1055,9700	819.588	12.431.250,50
13/10/2003	1061,1400	0,22%	1060,3700	1068,3500	1056,6100	1.382.311	18.963.794,94
10/10/2003	1058,8200	-0,67%	1068,7600	1072,5600	1055,4100	755.477	10.316.579,84
09/10/2003	1065,9900	-0,32%	1062,9000	1076,6800	1062,9000	1.243.865	15.455.377,10
08/10/2003	1069,3700	1,30%	1054,1500	1076,6100	1053,6100	1.081.986	13.553.141,60
07/10/2003	1055,6100	-2,09%	1078,5700	1078,5700	1053,3500	751.835	9.715.571,74
06/10/2003	1078,1000	2,35%	1055,7800	1078,3400	1055,4900	867.023	10.053.761,78
03/10/2003	1053,3700	1,69%	1038,0000	1054,4000	1037,0200	1.031.543	11.866.986,80
02/10/2003	1035,8300	1,98%	1025,8900	1038,9100	1025,8900	2.168.274	25.314.143,32
01/10/2003	1015,7300	-0,09%	1016,6000	1020,5000	1011,7300	843.277	8.921.790,34
30/9/2003	1016,6000	0,42%	1011,2200	1016,6600	1005,8500	573.558	6.188.056,12
29/9/2003	1012,3800	0,32%	1013,8900	1014,6100	998,2000	443.834	4.969.083,64
26/9/2003	1009,1300	-1,22%	1022,5800	1024,2200	1006,5700	934.215	13.579.336,86
25/9/2003	1021,5500	-0,94%	1022,0300	1025,4000	1017,1400	905.033	11.730.740,84
24/9/2003	1031,2900	0,78%	1024,1000	1038,0100	1023,9800	666.338	7.024.386,04
23/9/2003	1023,3400	0,27%	1017,3600	1024,0900	1004,6500	1.039.636	10.941.289,76
22/9/2003	1020,5700	-0,52%	1023,9700	1025,6300	1002,9800	934.312	10.538.012,20
19/9/2003	1025,9500	0,41%	1028,4100	1030,8200	1014,2700	891.983	9.820.407,76
18/9/2003	1021,7900	-2,08%	1044,1300	1044,9900	1018,9100	1.024.279	12.676.265,76
17/9/2003	1043,4900	2,12%	1027,0200	1046,3900	1027,0200	1.175.903	14.200.485,78
16/9/2003	1021,8600	-0,80%	1028,6900	1029,0900	1016,2300	792.419	8.496.277,34
15/9/2003	1030,1300	-1,68%	1047,5100	1048,0700	1028,5100	710.035	8.876.677,14
12/9/2003	1047,7800	-0,37%	1052,9900	1057,3000	1044,3000	742.114	9.856.405,80
11/9/2003	1051,7000	0,80%	1045,8400	1063,3500	1038,0400	967.317	13.322.024,72
10/9/2003	1043,3400	0,80%	1038,8700	1046,3200	1009,6300	1.639.430	22.758.005,68
09/9/2003	1035,1000	-1,89%	1053,1400	1057,9700	1032,5400	978.326	10.424.056,46
08/9/2003	1055,0100	-2,29%	1079,1500	1080,3800	1052,1200	582.642	6.365.706,42
05/9/2003	1079,6900	0,29%	1088,4600	1092,1000	1071,8300	480.994	5.984.046,98
04/9/2003	1076,5300	0,07%	1078,2300	1086,5500	1064,8200	1.248.976	14.997.319,84
03/9/2003	1075,8100	-0,74%	1093,5500	1101,1300	1072,6400	1.382.203	17.638.166,62
02/9/2003	1083,8000	-2,35%	1108,8700	1115,8100	1077,4500	1.027.732	11.310.238,38
01/9/2003	1109,8400	-0,39%	1121,0100	1133,8400	1106,6900	912.070	9.663.759,20
29/8/2003	1114,2200	-2,30%	1141,5900	1142,9700	1112,7700	1.219.008	14.399.348,68
28/8/2003	1140,4500	-0,03%	1143,2000	1160,6300	1134,9400	1.449.283	17.815.987,26
27/8/2003	1140,7400	0,34%	1141,3000	1146,0600	1129,0200	1.059.933	13.195.084,62
26/8/2003	1136,8300	-2,09%	1163,3600	1170,4500	1133,0800	846.325	8.607.150,10
25/8/2003	1161,1000	-0,27%	1167,4200	1175,4600	1158,0800	772.364	8.150.573,32
22/8/2003	1164,1900	1,66%	1148,1800	1165,0800	1144,4000	949.661	10.924.502,92
21/8/2003	1145,1500	2,45%	1121,1700	1146,0900	1121,1700	1.469.972	20.316.709,22
20/8/2003	1117,8100	-0,33%	1121,8700	1130,5000	1114,8300	1.759.221	21.006.579,38
19/8/2003	1121,4800	0,03%	1128,6000	1143,2000	1117,9900	1.566.430	17.250.509,66
18/8/2003	1121,1400	2,28%	1104,2100	1121,6900	1102,8200	1.081.806	12.916.972,78
14/8/2003	1096,1200	1,43%	1077,7000	1098,9500	1076,4200	756.839	9.126.644,60
13/8/2003	1080,6700	1,18%	1074,5800	1081,0100	1073,8300	988.798	11.987.607,66
12/8/2003	1068,1100	0,21%	1067,8400	1072,7100	1056,0700	679.269	7.783.197,90
11/8/2003	1065,9100	-0,79%	1074,4100	1080,6100	1064,1100	824.564	9.294.894,59
08/8/2003	1074,4100	0,81%	1059,3800	1075,7400	1059,3800	868.606	10.187.345,34
07/8/2003	1065,8100	-0,84%	1071,6900	1079,0300	1061,7300	1.351.801	18.390.371,42
06/8/2003	1074,8200	-0,95%	1078,0300	1078,0300	1070,6200	2.175.313	30.307.624,40
05/8/2003	1085,1200	-0,68%	1094,2300	1096,5900	1078,0300	1.184.605	14.492.151,22
04/8/2003	1092,5500	0,53%	1088,9600	1095,9900	1088,1300	1.231.543	13.114.991,58
01/8/2003	1086,7400	0,19%	1082,7000	1096,0800	1082,3500	1.594.917	18.763.283,04
31/7/2003	1084,6400	-0,04%	1088,3800	1094,1000	1080,4600	2.606.795	30.263.447,06
30/7/2003	1085,0900	2,43%	1059,9900	1085,0900	1059,9900	1.230.680	14.652.312,70
29/7/2003	1059,3500	1,77%	1040,7400	1059,5900	1038,0000	1.132.228	11.724.042,74
28/7/2003	1040,9300	0,13%	1045,1500	1051,3700	1038,6800	1.088.765	11.294.427,34
25/7/2003	1039,6100	-0,72%	1042,7200	1045,0900	1034,0600	1.813.733	24.456.115,02
24/7/2003	1047,1200	0,05%	1044,2200	1053,3500	1033,5900	2.200.613	23.971.734,48
23/7/2003	1046,6100	0,24%	1047,4400	1062,2500	1044,7000	1.602.880	16.390.597,58
22/7/2003	1044,0700	0,34%	1039,1800	1046,4900	1029,4600	1.287.917	13.084.256,24
21/7/2003	1040,5700	-0,83%	1053,0400	1062,5900	1038,8000	1.981.473	21.362.932,01
18/7/2003	1049,3200	1,45%	1036,5400	1058,3900	1032,2900	6.561.967	68.833.679,26
17/7/2003	1034,3700	-0,94%	1033,4000	1037,1000	1023,1800	12.269.658	122.723.942,66
16/7/2003	1044,1400	0,28%	1044,3300	1049,1700	1034,5800	58.276.039	551.019.819,98
15/7/2003	1041,2600	1,62%	1026,3500	1041,7800	1021,5400	2.069.804	20.913.243,90
14/7/2003	1024,6300	3,75%	998,7000	1025,4500	998,7000	4.584.676	48.146.594,50
11/7/2003	987,6000	-0,67%	991,5600	994,8100	983,7400	1.774.495	18.825.943,38
10/7/2003	994,2900	-0,08%	989,6800	1006,5000	986,9500	1.490.671	14.845.118,28
09/7/2003	995,0900	-1,00%	1000,0900	1006,0700	993,5400	879.646	8.646.423,58
08/7/2003	1005,1800	-0,47%	1016,9700	1024,5700	1002,4800	1.230.028	14.410.062,38
07/7/2003	1009,9100	3,65%	979,2700	1010,8400	979,2700	1.260.381	12.733.158,64
04/7/2003	974,3900	-0,62%	978,9800	983,7600	973,2600	1.242.343	14.173.889,48
03/7/2003	980,4800	0,63%	981,0500	985,1700	972,6800	1.128.533	11.810.649,52
02/7/2003	974,3900	4,67%	937,5300	974,7800	936,8500	1.398.960	13.942.096,60
01/7/2003	930,8900	-1,72%	935,1000	935,6900	926,1000	872.959	9.033.473,70
30/6/2003	947,1500	-0,29%	948,4600	955,3800	941,3600	797.129	8.476.860,04
27/6/2003	949,9400	-0,35%	959,4700	962,5200	947,2700	744.602	9.488.909,74
26/6/2003	953,2600	0,18%	947,9100	960,1800	944,9800	909.880	10.749.990,40
25/6/2003	951,5600	1,61%	939,5900	958,0000	939,5900	1.386.506	15.995.467,95
24/6/2003	936,5000	-0,16%	932,6800	938,4500	923,2500	605.590	6.292.865,58
23/6/2003	937,9700	-1,46%	946,9600	947,3500	936,7100	710.289	5.705.299,79
20/6/2003	951,8500	-0,67%	953,6400	962,7000	941,0600	819.668	8.612.667,04
19/6/2003	958,3000	-2,41%	981,6000	982,0500	953,9800	990.489	10.960.408,14
18/6/2003	981,9900	-0,49%	991,3100	992,3600	979,8500	870.862	8.280.868,75
17/6/2003	986,8400	2,65%	971,0000	991,2100	971,0000	946.076	9.578.686,28
13/6/2003	961,3200	-0,89%	972,3600	981,4600	956,1800	1.182.656	11.393.895,56
12/6/2003	969,9800	2,14%	958,0400	977,5600	957,6800	1.495.185	13.983.622,44
11/6/2003	949,6300	1,58%	935,3900	955,4800	935,3900	2.985.762	26.232.846,94
10/6/2003	934,8800	-0,42%	937,7900	943,0400	930,9500	1.536.996	13.206.402,44
09/6/2003	938,8000	-0,34%	941,3900	950,9000	935,6700	844.261	6.619.953,02
06/6/2003	942,0200	2,66%	922,6600	942,8800	917,4300	939.795	9.820.650,84
05/6/2003	917,5900	-0,63%	926,7500	939,1100	913,9300	957.318	9.310.308,22
04/6/2003	923,4000	4,18%	887,3900	925,4300	887,3900	1.612.100	17.230.726,86
03/6/2003	886,3300	0,40%	877,7100	890,3400	869,3900	873.514	8.030.868,42
02/6/2003	882,8200	4,69%	854,1400	883,4500	854,1400	814.137	7.522.472,92
30/5/2003	843,2800	-0,44%	850,5700	854,4100	838,9800	902.094	9.225.485,86
29/5/2003	847,0300	0,58%	841,5000	852,9600	840,8200	449.174	4.083.031,50
28/5/2003	842,1600	2,21%	831,7600	842,1600	831,1900	735.150	8.315.776,62
27/5/2003	823,9800	-1,15%	829,2700	829,2700	819,2100	728.547	9.145.337,64
26/5/2003	833,5500	-0,16%	833,6200	839,6600	827,8000	209.949	1.675.968,24
23/5/2003	834,8600	-0,58%	843,6300	843,6300	832,0200	2.599.957	22.468.460,58
22/5/2003	839,7600	-0,57%	844,7500	848,1300	837,2500	699.992	6.290.661,72
21/5/2003	844,5900	-1,75%	858,9800	859,2400	835,4200	400.978	3.683.706,88
20/5/2003	859,6500	0,25%	846,7200	861,0600	839,0100	1.500.208	15.616.015,28
19/5/2003	857,5000	-1,27%	867,3200	867,5200	851,6200	454.999	,00
16/5/2003	868,5300	1,22%	858,7800	872,3900	858,7300	433.620	4.336.438,80
15/5/2003	858,0400	-0,47%	861,6800	866,7000	851,8100	1.362.073	16.369.057,86
14/5/2003	862,0900	0,59%	858,2300	866,1600	851,2800	1.237.297	12.281.923,08
13/5/2003	857,0100	1,85%	839,9500	860,6600	839,9500	1.054.258	10.077.273,50
12/5/2003	841,4300	-1,01%	843,0600	852,2200	839,8000	348.436	2.958.626,68
09/5/2003	850,0300	-2,86%	868,6400	868,6400	848,0900	715.127	4.990.966,17
08/5/2003	875,0900	-1,83%	886,9000	888,1200	873,4200	775.040	5.874.384,06
07/5/2003	891,4000	0,74%	892,1600	901,9600	887,9800	1.341.396	11.111.441,00
06/5/2003	884,8400	1,24%	876,6200	886,0300	864,9500	1.109.382	7.564.405,38
05/5/2003	874,0400	2,45%	866,7500	883,0500	866,7500	1.101.246	10.409.501,96
02/5/2003	853,1300	2,22%	840,6200	853,2100	837,2200	586.474	4.974.075,64
30/4/2003	834,5700	2,34%	816,6400	836,0500	813,6800	911.539	7.953.787,68
29/4/2003	815,4800	0,21%	820,4400	822,5100	810,2800	358.152	3.918.520,78
24/4/2003	813,8100	-0,45%	815,6000	819,3700	812,0100	348.854	3.128.729,28
23/4/2003	817,4800	2,46%	802,2700	817,8200	802,2700	505.026	3.734.927,70
22/4/2003	797,8400	0,33%	794,1300	798,9100	791,2300	349.228	2.504.484,72
17/4/2003	795,1800	0,86%	786,9400	795,7500	781,0200	254.886	2.038.144,56
16/4/2003	788,3700	-0,08%	790,5500	793,9300	784,3100	348.544	2.746.449,84
15/4/2003	788,9700	0,72%	791,2800	794,5500	783,3900	488.122	3.903.264,00
14/4/2003	783,3000	1,26%	774,2900	783,9500	772,3500	439.676	2.681.068,30
11/4/2003	773,5800	1,51%	766,2800	774,5200	761,7600	417.397	3.997.120,45
10/4/2003	762,1000	0,18%	763,1500	765,2400	759,8500	802.392	6.603.244,20
09/4/2003	760,7100	0,86%	755,6100	763,3900	753,2200	679.779	5.461.986,64
08/4/2003	754,2500	-0,82%	757,5400	758,5900	749,1000	861.912	9.147.751,46
07/4/2003	760,5200	2,97%	754,6800	766,8200	754,6800	869.616	7.252.082,74
04/4/2003	738,6000	2,05%	723,7300	739,6700	722,7300	1.305.194	,00
03/4/2003	723,7300	0,71%	723,1100	723,7300	715,6600	1.305.194	,00
02/4/2003	718,6000	2,00%	711,0900	718,6000	710,1300	1.188.118	9.435.993,72
01/4/2003	704,5000	0,16%	708,0500	710,0100	701,5700	414.279	3.628.329,96
31/3/2003	703,3700	-3,75%	718,2900	718,2900	700,8000	710.795	6.835.652,50
28/3/2003	730,8100	-1,69%	746,7300	746,7300	728,2500	698.896	7.820.964,80
27/3/2003	743,3900	-1,07%	749,4300	751,9400	741,4400	618.426	5.515.604,46
26/3/2003	751,4600	0,41%	750,7500	754,2200	746,9400	644.593	6.313.025,68
24/3/2003	748,3900	-1,33%	748,9700	748,9700	740,9300	368.688	3.447.365,66
21/3/2003	758,4500	2,51%	742,7100	759,1100	742,5400	744.368	6.701.626,96
20/3/2003	739,9000	-0,74%	745,0500	750,6400	739,0900	529.885	5.701.883,48
19/3/2003	745,3800	0,05%	743,6400	749,7800	737,3500	320.617	3.250.933,27
18/3/2003	745,0400	3,42%	733,5400	748,7500	733,5400	601.363	6.450.065,44
17/3/2003	720,4100	-1,96%	723,1500	723,4800	712,8000	917.856	9.250.468,10
14/3/2003	734,7900	0,25%	740,1600	746,2800	733,3100	584.327	6.035.324,38
13/3/2003	732,9500	2,32%	716,5900	732,9500	716,5500	1.234.311	12.550.497,12
12/3/2003	716,3000	-1,90%	727,7100	729,3600	711,1600	475.455	4.749.371,26
11/3/2003	730,1700	-3,00%	744,2800	744,6000	726,5800	967.786	9.112.292,24
07/3/2003	752,7300	-1,60%	758,7800	759,8600	749,7700	533.544	4.298.928,64
06/3/2003	764,9400	0,29%	760,9900	767,0900	762,5800	282.256	3.419.802,14
05/3/2003	762,7000	-0,41%	765,1700	771,6100	761,0800	421.015	4.045.175,02
04/3/2003	765,8500	-2,78%	791,4100	791,4100	764,8100	444.056	4.576.686,56
03/3/2003	787,7400	-0,50%	787,1700	794,8400	784,0700	535.849	5.835.060,47
28/2/2003	791,7300	-0,23%	796,5900	796,9000	781,5600	969.871	9.455.614,72
27/2/2003	793,5400	-0,45%	796,2600	797,1100	788,5400	1.081.414	13.560.174,26
26/2/2003	797,0900	-0,32%	801,2300	802,7200	789,2300	809.440	7.983.657,34
25/2/2003	799,6100	-2,67%	826,4800	826,4800	797,5700	892.019	8.764.791,62
24/2/2003	821,5200	-1,17%	829,6200	830,0100	819,9100	447.190	4.282.782,08
21/2/2003	831,2700	-1,01%	840,0100	840,1500	830,5100	991.536	8.828.370,84
20/2/2003	839,7400	0,00%	838,0200	842,8400	836,4500	472.429	4.707.171,88
19/2/2003	839,7400	0,06%	841,5000	843,9600	836,9800	494.329	4.346.173,77
18/2/2003	839,2300	0,52%	830,1800	840,2600	830,0700	404.104	4.415.422,82
17/2/2003	834,9100	0,27%	834,6700	837,4300	833,0600	221.683	2.169.107,20
14/2/2003	832,6600	0,34%	829,2900	835,8200	829,2900	467.278	5.027.158,34
13/2/2003	829,8600	-0,40%	831,8500	834,6300	828,5100	338.255	3.001.759,54
12/2/2003	833,1900	-0,66%	838,7000	838,7000	829,9200	889.048	8.186.501,56
11/2/2003	838,7000	1,04%	827,1700	840,3800	827,1700	359.957	3.563.466,84
10/2/2003	830,0300	-0,33%	829,8100	831,6500	825,5000	409.553	4.012.229,98
07/2/2003	832,7900	1,50%	819,2800	832,7900	817,6600	985.371	9.393.116,18
06/2/2003	820,4600	-0,46%	817,6400	827,0300	817,6400	373.345	3.623.465,78
05/2/2003	824,2400	-0,47%	823,2700	825,0400	818,2400	516.059	4.925.307,84
04/2/2003	828,1700	-0,46%	829,5700	832,6900	824,0600	807.103	7.707.303,38
03/2/2003	831,9800	-0,41%	834,8800	836,3400	827,0500	703.676	6.918.320,10
31/1/2003	835,4300	0,87%	824,9900	836,4600	822,6900	760.524	8.073.472,94
30/1/2003	828,2000	0,55%	823,3400	831,7300	823,3000	577.400	5.420.494,87
29/1/2003	823,6800	-0,29%	819,2500	825,0100	813,4500	919.143	9.661.171,00
28/1/2003	826,0500	-1,47%	839,6500	842,6100	824,3700	577.466	6.060.747,70
27/1/2003	838,3600	-1,65%	841,5700	841,5700	831,1000	706.398	7.208.208,80
24/1/2003	852,3900	1,86%	836,1300	852,3900	834,9900	986.089	10.002.637,78
23/1/2003	836,8100	2,10%	822,8600	837,4600	820,8900	1.052.522	8.932.548,24
22/1/2003	819,5700	-0,18%	816,0000	820,1600	809,1600	1.131.906	9.681.443,22
21/1/2003	821,0300	0,15%	827,8100	828,4900	819,6400	489.990	5.469.652,00
20/1/2003	819,8300	-1,31%	827,1000	827,1000	815,1600	767.984	7.658.505,08
17/1/2003	830,7400	-2,16%	846,0500	846,0500	829,2500	835.485	7.748.743,26
16/1/2003	849,0400	0,70%	841,1600	849,0400	838,5200	1.371.111	14.070.784,08
15/1/2003	843,1600	0,43%	840,3800	846,7800	838,4400	940.096	12.162.307,12
14/1/2003	839,5400	0,61%	836,6600	840,8900	835,4800	1.071.813	14.806.562,36
13/1/2003	834,4800	-0,14%	844,8200	848,0000	826,9700	1.400.866	15.856.244,84
10/1/2003	835,6200	-1,25%	845,9300	854,2700	833,5700	825.084	9.715.876,30
09/1/2003	846,1700	-0,74%	850,8100	856,1900	839,8000	1.795.157	21.521.403,72
08/1/2003	852,4500	-2,35%	867,9900	869,6300	848,9100	564.159	6.427.013,54
07/1/2003	872,9700	-0,42%	878,4400	878,4700	867,0300	731.368	7.872.439,64
03/1/2003	876,6200	0,35%	876,4400	879,6800	872,8200	241.556	2.705.189,80
02/1/2003	873,5900	1,12%	866,9000	876,8500	863,5000	148.589	1.469.782,26
31/12/2002	863,9000	0,14%	860,9600	863,9300	859,6400	262.372	2.622.102,44
30/12/2002	862,7300	-0,78%	864,6600	866,0000	859,8000	328.250	3.827.916,22
27/12/2002	869,4800	-0,19%	873,2200	877,3500	861,1100	181.809	1.771.651,90
24/12/2002	871,1300	-0,26%	870,4700	880,0700	869,1000	192.599	2.273.280,28
23/12/2002	873,3600	-1,05%	881,4100	883,0300	871,6600	262.330	2.728.663,88
20/12/2002	882,6200	-0,52%	891,7300	893,2000	880,7300	1.490.673	16.278.613,04
19/12/2002	887,2700	-1,43%	899,7900	904,6000	885,9900	1.684.574	21.271.289,18
18/12/2002	900,1500	0,19%	895,8700	900,1500	892,8700	850.142	9.823.578,42
17/12/2002	898,4800	0,92%	891,0900	898,4800	889,7900	799.473	8.666.443,26
16/12/2002	890,3000	-0,03%	890,9800	893,9800	884,0900	627.901	7.664.990,80
13/12/2002	890,5900	-0,11%	890,4700	892,4000	885,0900	1.729.819	21.946.732,22
12/12/2002	891,5300	-0,33%	895,6000	895,7000	882,2800	8.101.453	102.136.600,18
11/12/2002	894,4900	0,91%	888,0700	896,9300	888,0700	25.398.175	308.210.111,60
10/12/2002	886,4500	0,42%	881,7900	886,8200	873,8100	746.319	8.681.412,06
09/12/2002	882,7400	-0,72%	888,6400	893,9600	874,3600	960.138	11.079.552,28
06/12/2002	889,1500	-1,67%	900,6000	901,5700	886,3500	761.924	7.779.507,26
05/12/2002	904,2200	-0,64%	908,6800	914,1900	902,1600	741.747	6.596.103,90
04/12/2002	910,0600	-0,38%	910,6000	911,9900	906,0600	670.442	6.892.154,18
03/12/2002	913,4900	-1,27%	922,4500	922,4600	911,6400	543.959	5.174.681,98
02/12/2002	925,2700	1,18%	914,6100	926,7900	909,7300	570.253	5.978.746,70
29/11/2002	914,4500	-0,55%	918,2300	918,6700	910,3800	560.133	4.627.955,59
28/11/2002	919,5300	0,46%	915,7800	925,4800	915,7800	406.207	3.285.894,18
27/11/2002	915,3500	-0,16%	912,2300	915,6700	906,2900	315.629	3.499.370,38
26/11/2002	916,7900	-0,29%	914,2100	924,8000	914,2100	324.850	3.066.976,54
25/11/2002	919,4700	1,00%	912,9700	920,1600	908,1300	164.691	1.239.125,10
22/11/2002	910,3700	-0,19%	915,7500	923,0300	907,4500	377.628	3.946.776,96
21/11/2002	912,0700	2,58%	891,2200	912,0700	891,2200	443.864	4.570.002,28
20/11/2002	889,1600	0,28%	890,0100	892,2200	879,6100	340.279	3.657.003,54
19/11/2002	886,6600	-0,18%	883,8100	889,3700	879,7900	156.420	1.500.366,16
18/11/2002	888,2700	-1,39%	900,9000	906,2300	886,7700	161.092	1.305.491,50
15/11/2002	900,8200	1,17%	900,6300	902,2500	892,9100	273.233	1.696.085,70
14/11/2002	890,4400	0,15%	891,5600	896,0500	889,2000	163.964	1.589.171,64
13/11/2002	889,1500	-2,07%	902,6600	903,6200	886,1200	182.935	1.441.427,96
12/11/2002	907,9100	-0,46%	912,7600	916,0600	905,8200	220.295	1.829.337,78
11/11/2002	912,0900	-0,73%	916,5300	917,0400	908,6700	227.121	1.240.616,96
08/11/2002	918,8300	0,40%	911,5200	918,8500	905,3900	339.752	3.026.506,68
07/11/2002	915,1300	-1,62%	932,5500	935,7300	911,6200	330.058	1.350.737,56
06/11/2002	930,2300	1,06%	921,2200	937,5900	921,2200	468.659	2.313.065,34
05/11/2002	920,4400	0,16%	923,0300	924,9800	915,6300	157.529	1.073.864,92
04/11/2002	918,9500	3,95%	890,7900	919,6500	890,7900	314.688	2.615.894,39
01/11/2002	884,0400	-0,57%	887,7900	888,4600	879,4100	326.333	2.744.461,10
31/10/2002	889,1300	0,75%	889,0400	893,2600	886,0600	257.001	1.642.933,86
30/10/2002	882,5200	0,71%	875,6300	882,7300	867,9000	180.030	1.032.361,92
29/10/2002	876,3200	0,62%	874,7100	877,3700	867,7800	170.278	965.275,92
25/10/2002	870,9200	-1,32%	880,8900	885,0000	868,7100	355.706	2.175.869,30
24/10/2002	882,5300	0,23%	881,6200	887,3200	875,3300	145.047	730.684,86
23/10/2002	880,5100	-1,62%	898,3000	898,3000	875,7000	328.261	1.476.748,02
22/10/2002	894,9700	-1,45%	909,7400	911,6900	893,7100	268.215	1.541.364,52
21/10/2002	908,1400	-0,33%	906,1500	909,0800	900,7800	106.545	518.464,00
18/10/2002	911,1800	-0,02%	920,9600	921,8000	908,4400	283.841	1.943.097,28
17/10/2002	911,3400	2,02%	900,7900	915,8400	896,9400	439.506	3.535.302,46
16/10/2002	893,3000	-1,56%	908,1700	920,9600	890,0600	377.419	2.809.253,88
15/10/2002	907,4800	0,66%	912,7400	924,1400	903,3000	465.934	2.990.208,90
14/10/2002	901,5200	-0,23%	907,7600	914,3200	888,1800	416.133	2.559.100,18
11/10/2002	903,5900	5,00%	878,1200	904,4200	874,9300	368.330	2.317.787,22
10/10/2002	860,5300	0,42%	857,8700	861,2500	851,9600	426.386	2.541.012,64
09/10/2002	856,9500	-0,93%	863,0200	865,0500	846,8000	545.759	5.146.499,14
08/10/2002	865,0000	-0,65%	873,7200	881,7500	862,0400	226.402	1.324.124,72
07/10/2002	870,6900	-2,83%	887,6700	887,7400	867,7100	220.523	1.294.666,04
04/10/2002	896,0300	1,25%	886,5300	897,8400	872,6000	330.435	1.817.358,50
03/10/2002	884,9800	-2,96%	914,4000	914,4000	880,1400	462.392	2.476.644,40
02/10/2002	911,9900	-1,37%	937,4800	940,4900	909,6200	312.924	2.185.202,46
01/10/2002	924,6900	-0,78%	925,6200	931,9900	915,5600	245.737	1.528.668,62
30/9/2002	932,0000	-2,12%	938,8100	938,8100	911,2000	645.626	4.840.540,14
27/9/2002	952,1500	0,09%	956,1700	962,3900	948,7200	221.033	1.358.848,40
26/9/2002	951,2900	2,24%	935,5400	952,1500	935,4200	277.631	1.812.355,84
25/9/2002	930,4300	0,21%	923,5600	942,6500	922,2400	398.497	2.162.606,28
24/9/2002	928,4800	-1,41%	940,4700	941,3300	920,6400	376.215	2.454.841,12
23/9/2002	941,7300	-2,03%	967,1400	972,0200	936,0700	186.473	1.191.781,36
20/9/2002	961,2100	0,00%	952,6200	962,4000	943,6300	284.024	1.865.266,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4650	9,93 %	0,0420	949.792
ΓΚΜΕΖΖ	0,5330	9,90 %	0,0480	458.979
ΜΑΣΤΙΧΑ	1,5600	8,33 %	0,1200	2.609
ΦΒΜΕΖΖ	0,0709	7,10 %	0,0047	5.601.447
ΣΑΝΜΕΖΖ	0,2175	6,10 %	0,0125	513.309
ΠΑΙΡ	1,1250	4,17 %	0,0450	2
ΚΟΥΑΛ	1,4740	3,08 %	0,0440	773.196
ΝΤΟΠΛΕΡ	0,6800	3,03 %	0,0200	6.321
ΡΕΒΟΙΛ	1,6850	1,51 %	0,0250	23.002
ΠΛΑΚΡ	15,5000	1,31 %	0,2000	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΔΜΗΕ	3,1150	-7,98 %	-0,2700	826.125
ΜΑΘΙΟ	1,0000	-7,41 %	-0,0800	3.150
ΧΑΙΔΕ	1,0400	-6,31 %	-0,0700	50
ΔΡΟΜΕ	0,3710	-4,63 %	-0,0180	8.130
ΑΚΡΙΤ	1,1400	-4,60 %	-0,0550	249
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	529.870
ΑΛΜΥ	5,1200	-4,48 %	-0,2400	74.634
ΚΥΡΙΟ	1,9500	-4,41 %	-0,0900	42.074
ΞΥΛΚ	0,2660	-3,62 %	-0,0100	26.290
ΙΚΤΙΝ	0,4400	-3,30 %	-0,0150	179.950

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	0,0200	88.012.019
AKTR	8,1900	0,24 %	0,0200	81.467.093
ΕΤΕ	12,1500	-0,98 %	-0,1200	33.747.227
ΕΥΡΩΒ	3,2900	-2,32 %	-0,0780	23.027.276
BOCHGR	7,8600	-2,00 %	-0,1600	21.029.768
ΠΕΙΡ	7,1400	-2,75 %	-0,2020	20.197.299
MTLN	48,1800	-2,07 %	-1,0200	16.596.762
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	16.043.316
ΛΑΜΔΑ	7,8200	0,26 %	0,0200	8.101.201
ΟΤΕ	16,3900	-0,55 %	-0,0900	7.986.350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	24.826.543	88,01εκ.
AKTR	8,1900	0,24 %	11.213.163	81,47εκ.
ΕΥΡΩΒ	3,2900	-2,32 %	6.964.453	23,03εκ.
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	394,3χιλ.
ΠΕΙΡ	7,1400	-2,75 %	2.810.727	20,20εκ.
ΕΤΕ	12,1500	-0,98 %	2.773.636	33,75εκ.
BOCHGR	7,8600	-2,00 %	2.644.833	21,03εκ.
CREDIA	1,5760	0,13 %	1.159.230	1,84εκ.
ΙΝΛΟΤ	1,2800	-0,62 %	1.128.657	1,44εκ.
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	8,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1900	0,24 %	11.213.163	5,50 %
ΚΟΥΑΛ	1,4740	3,08 %	773.196	2,83 %
ΑΛΦΑ	3,5500	0,57 %	24.826.543	1,07 %
BOCHGR	7,8600	-2,00 %	2.644.833	0,61 %
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	0,58 %
AEM	6,3400	1,04 %	331.362	0,57 %
ΑΒΑΞ	2,4900	0,00 %	829.744	0,56 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	0,55 %
EIS	1,2880	-0,77 %	82.599	0,54 %
ΓΚΜΕΖΖ	0,5330	9,90 %	458.979	0,53 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0400	-6,31 %	50	13,96 %
ΦΛΕΞΟ	8,6000	0,00 %	118	8,14 %
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	7,70 %
ΛΑΝΑΚ	1,5400	-2,53 %	4.341	6,96 %
ΔΡΟΜΕ	0,3710	-4,63 %	8.130	6,94 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	6,86 %
ΜΑΘΙΟ	1,0000	-7,41 %	3.150	6,48 %
ΜΑΣΤΙΧΑ	1,5600	8,33 %	2.609	6,25 %
ΣΑΝΜΕΖΖ	0,2175	6,10 %	513.309	6,10 %
ΚΟΡΔΕ	0,4860	-1,42 %	6.355	6,09 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%