Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
04/11/2002	29,4000	8,49%	27,6000	29,8000	27,6000	4.508	127.794,80
01/11/2002	27,1000	-1,09%	27,5000	27,5000	26,9000	2.837	77.081,00
31/10/2002	27,4000	1,86%	27,2000	27,9000	27,1000	3.927	107.896,80
30/10/2002	26,9000	3,07%	26,2000	27,2000	26,1000	6.522	174.998,90
29/10/2002	26,1000	1,16%	26,3000	26,6000	25,9000	2.948	77.371,80
25/10/2002	25,8000	0,39%	25,6000	25,9000	25,1000	1.638	41.878,20
24/10/2002	25,7000	0,78%	25,7000	25,9000	24,9000	2.785	70.484,90
23/10/2002	25,5000	-4,49%	26,8000	26,8000	24,8000	4.072	105.777,70
22/10/2002	26,7000	-0,74%	27,2000	27,6000	26,6000	4.533	122.630,20
21/10/2002	26,9000	2,28%	26,6000	27,0000	26,5000	2.480	66.389,80
18/10/2002	26,3000	-0,38%	26,4000	27,0000	25,9000	1.702	44.976,70
17/10/2002	26,4000	2,33%	26,2000	27,4000	26,0000	7.655	203.959,44
16/10/2002	25,8000	-2,27%	26,8000	27,8000	25,5000	12.308	329.197,10
15/10/2002	26,4000	6,45%	25,9000	26,6000	25,8000	7.431	194.885,36
14/10/2002	24,8000	0,81%	24,7000	27,0000	23,4000	17.925	457.593,70
11/10/2002	24,6000	17,14%	21,5000	24,7000	21,4000	10.933	253.626,70
10/10/2002	21,0000	4,48%	20,3000	21,1000	20,1000	4.862	100.306,90
09/10/2002	20,1000	-4,29%	21,0000	21,3000	19,9000	5.791	117.243,34
08/10/2002	21,0000	-6,25%	22,4000	22,7000	20,8000	3.179	69.138,00
07/10/2002	22,4000	-5,08%	23,1000	23,1000	22,0000	3.185	71.542,50
04/10/2002	23,6000	2,16%	23,7000	23,7000	22,4000	3.285	75.945,30
03/10/2002	23,1000	-6,10%	24,7000	24,7000	22,3000	1.847	43.502,20
02/10/2002	24,6000	-1,60%	26,2000	26,2000	24,4000	2.275	57.678,00
01/10/2002	25,0000	2,46%	24,4000	25,4000	24,2000	2.165	53.510,20
30/9/2002	24,4000	-7,92%	26,0000	26,0000	24,0000	4.230	104.067,40
27/9/2002	26,5000	0,76%	26,3000	27,2000	26,0000	2.410	64.215,90
26/9/2002	26,3000	5,20%	26,0000	26,4000	25,0000	2.540	65.620,10
25/9/2002	25,0000	0,81%	24,2000	25,6000	24,1000	4.393	110.776,40
24/9/2002	24,8000	-4,98%	26,0000	26,0000	24,0000	5.437	135.204,50
23/9/2002	26,1000	-7,45%	28,2000	28,6000	26,0000	2.650	71.707,70
20/9/2002	28,2000	4,44%	27,0000	28,4000	26,3000	4.061	112.383,94
19/9/2002	27,0000	-2,88%	26,7000	28,3000	26,0000	3.255	87.904,25
18/9/2002	27,8000	-5,44%	29,2000	29,2000	27,4000	5.749	161.905,10
17/9/2002	29,4000	-1,01%	30,6000	31,0000	29,2000	2.408	72.401,60
16/9/2002	29,7000	-3,57%	28,4000	30,8000	28,4000	2.873	86.890,20
13/9/2002	30,8000	-4,94%	31,6000	31,6000	30,4000	3.923	121.968,80
12/9/2002	32,4000	-2,41%	33,0000	33,2000	32,0000	1.337	43.611,60
11/9/2002	33,2000	3,11%	32,2000	33,2000	32,0000	2.215	72.029,30
10/9/2002	32,2000	0,00%	32,8000	33,0000	31,4000	1.751	56.291,40
09/9/2002	32,2000	-4,73%	33,8000	33,8000	32,0000	1.726	56.197,28
06/9/2002	33,8000	0,00%	34,0000	34,2000	33,4000	1.969	66.195,90
05/9/2002	33,8000	-2,31%	34,8000	34,8000	33,4000	2.277	77.490,20
04/9/2002	34,6000	0,00%	34,6000	35,4000	34,6000	1.571	54.802,60
03/9/2002	34,6000	1,76%	33,8000	35,0000	33,6000	2.256	76.855,10
02/9/2002	34,0000	-2,86%	34,8000	34,8000	34,0000	1.620	55.576,60
30/8/2002	35,0000	-1,13%	35,4000	35,4000	34,8000	1.893	66.384,60
29/8/2002	35,4000	-4,32%	36,8000	36,8000	35,0000	3.330	119.070,32
28/8/2002	37,0000	-2,12%	37,8000	37,8000	37,0000	2.076	77.465,60
27/8/2002	37,8000	1,07%	37,6000	37,8000	37,0000	2.224	83.138,40
26/8/2002	37,4000	0,54%	37,0000	38,0000	37,0000	1.472	55.168,40
23/8/2002	37,2000	-2,11%	38,0000	38,4000	37,0000	2.092	78.698,40
22/8/2002	38,0000	-1,04%	38,6000	39,0000	37,8000	3.279	126.077,20
21/8/2002	38,4000	1,05%	38,4000	38,6000	38,0000	3.005	115.077,00
20/8/2002	38,0000	0,00%	38,4000	38,8000	38,0000	3.240	124.332,84
19/8/2002	38,0000	2,15%	37,2000	38,6000	37,0000	3.258	123.930,20
16/8/2002	37,2000	2,20%	36,6000	37,4000	36,6000	2.413	89.886,60
14/8/2002	36,4000	3,41%	35,0000	36,6000	34,8000	2.136	76.276,40
13/8/2002	35,2000	-1,12%	35,6000	35,6000	34,8000	575	20.171,00
12/8/2002	35,6000	1,14%	34,6000	35,6000	34,6000	1.130	39.708,40
09/8/2002	35,2000	0,00%	35,2000	35,4000	35,0000	1.671	58.754,40
08/8/2002	35,2000	0,57%	35,4000	35,6000	34,8000	869	30.627,00
07/8/2002	35,0000	1,74%	35,0000	35,6000	34,8000	2.652	93.320,00
06/8/2002	34,4000	0,00%	34,2000	35,0000	33,8000	3.239	111.568,40
05/8/2002	34,4000	-3,91%	35,8000	35,8000	34,2000	2.900	100.408,40
02/8/2002	35,8000	-1,65%	35,4000	36,2000	35,4000	1.448	51.737,88
01/8/2002	36,4000	-1,62%	37,6000	37,6000	36,0000	2.867	105.024,00
31/7/2002	37,0000	-1,07%	37,0000	38,6000	36,6000	4.240	160.689,70
30/7/2002	37,4000	2,19%	36,8000	38,0000	36,8000	6.895	258.417,40
29/7/2002	36,6000	5,78%	34,8000	36,8000	34,8000	5.317	192.050,60
26/7/2002	34,6000	-0,57%	34,4000	34,6000	33,8000	959	32.715,40
25/7/2002	34,8000	4,19%	34,8000	35,2000	34,2000	3.504	121.659,42
24/7/2002	33,4000	-4,02%	33,6000	34,6000	33,4000	2.884	96.526,20
23/7/2002	34,8000	1,16%	34,8000	35,2000	33,8000	2.045	70.903,60
22/7/2002	34,4000	-1,15%	34,4000	34,4000	33,8000	1.753	60.136,98
19/7/2002	34,8000	-1,69%	35,0000	35,6000	34,4000	1.875	65.235,20
18/7/2002	35,4000	1,72%	35,2000	36,4000	35,2000	2.718	97.374,00
17/7/2002	34,8000	0,00%	35,4000	35,4000	34,2000	2.473	85.867,40
16/7/2002	34,8000	-2,79%	35,6000	35,6000	33,6000	5.521	190.158,60
15/7/2002	35,8000	-2,19%	36,6000	36,8000	35,6000	2.241	81.049,20
12/7/2002	36,6000	-1,61%	38,2000	38,4000	36,4000	5.230	193.695,84
11/7/2002	37,2000	-1,59%	37,0000	37,8000	36,8000	1.818	67.764,00
10/7/2002	37,8000	-0,53%	37,6000	38,4000	37,0000	1.369	51.654,40
09/7/2002	38,0000	-2,06%	38,8000	38,8000	37,6000	3.000	114.438,68
08/7/2002	38,8000	-2,02%	39,2000	39,4000	38,8000	1.142	44.522,00
05/7/2002	39,6000	0,51%	40,2000	40,2000	39,2000	3.421	136.237,60
04/7/2002	39,4000	1,55%	39,4000	40,0000	38,6000	2.816	110.949,80
03/7/2002	38,8000	0,52%	38,4000	39,2000	37,8000	3.784	145.303,00
02/7/2002	38,6000	-3,98%	40,0000	40,0000	38,6000	4.284	168.003,20
01/7/2002	40,2000	-1,95%	40,8000	40,8000	39,8000	2.942	118.353,00
28/6/2002	41,0000	-0,97%	41,8000	41,8000	40,8000	2.961	122.565,20
27/6/2002	41,4000	1,97%	40,6000	41,6000	40,6000	1.896	78.252,24
26/6/2002	40,6000	-2,87%	41,8000	41,8000	40,4000	4.988	203.650,60
25/6/2002	41,8000	2,45%	41,6000	42,0000	40,8000	3.985	165.564,40
21/6/2002	40,8000	0,49%	40,2000	41,4000	40,0000	2.463	100.431,92
20/6/2002	40,6000	0,00%	41,0000	41,4000	40,2000	2.710	110.667,00
19/6/2002	40,6000	-0,98%	40,0000	40,8000	39,8000	2.999	120.955,40
18/6/2002	41,0000	-1,44%	42,0000	42,2000	40,4000	3.959	162.571,56
17/6/2002	41,6000	1,46%	41,8000	41,8000	41,2000	1.944	80.956,40
14/6/2002	41,0000	-2,38%	41,6000	41,8000	40,8000	3.496	144.341,00
13/6/2002	42,0000	-0,94%	42,4000	43,0000	41,8000	4.131	175.780,20
12/6/2002	42,4000	-0,93%	42,4000	43,0000	42,0000	2.828	120.057,60
11/6/2002	42,8000	0,94%	42,4000	43,8000	42,2000	15.861	682.766,40
10/6/2002	42,4000	-0,47%	43,8000	43,8000	42,2000	1.064	45.298,50
07/6/2002	42,6000	-1,84%	41,8000	42,8000	41,6000	1.960	83.187,40
06/6/2002	43,4000	2,36%	43,0000	43,6000	42,2000	2.675	114.723,20
05/6/2002	42,4000	1,92%	42,6000	43,0000	42,4000	1.753	74.673,60
04/6/2002	41,6000	-3,26%	43,2000	43,2000	41,4000	6.412	267.762,80
03/6/2002	43,0000	0,47%	43,4000	44,4000	42,6000	8.530	370.913,60
31/5/2002	42,8000	3,88%	41,2000	43,0000	41,2000	5.880	249.130,20
30/5/2002	41,2000	-2,83%	42,4000	42,6000	41,2000	7.811	325.381,00
29/5/2002	42,4000	0,00%	42,0000	43,6000	42,0000	5.872	250.915,20
28/5/2002	42,4000	-0,93%	42,6000	43,2000	41,6000	6.173	261.053,40
27/5/2002	42,8000	-2,28%	42,6000	43,6000	42,4000	5.280	226.211,00
24/5/2002	43,8000	-3,52%	45,4000	45,6000	43,6000	4.716	210.204,40
23/5/2002	45,4000	-2,58%	46,6000	47,4000	44,4000	4.910	223.781,58
22/5/2002	46,6000	-3,32%	48,2000	48,2000	46,4000	4.027	190.328,40
21/5/2002	48,2000	-1,23%	48,6000	49,4000	47,0000	7.188	345.187,34
20/5/2002	48,8000	1,67%	48,2000	50,0000	47,8000	10.599	518.038,24
17/5/2002	48,0000	3,90%	46,6000	48,4000	46,6000	3.339	159.427,82
16/5/2002	46,2000	-1,28%	46,8000	47,6000	46,2000	3.845	179.660,80
15/5/2002	46,8000	-0,43%	47,8000	48,2000	46,2000	6.036	287.156,70
14/5/2002	47,0000	2,17%	46,0000	47,2000	46,0000	4.848	226.248,02
13/5/2002	46,0000	0,88%	46,2000	46,8000	45,2000	9.846	456.146,32
10/5/2002	45,6000	1,33%	45,0000	45,8000	44,6000	11.066	503.345,60
09/5/2002	45,0000	5,14%	42,8000	45,2000	42,6000	19.869	880.901,32
08/5/2002	42,8000	1,90%	42,0000	43,2000	41,8000	2.108	90.223,40
02/5/2002	42,0000	-0,47%	42,8000	42,8000	42,0000	1.376	58.066,72
30/4/2002	42,2000	-3,21%	44,0000	44,0000	42,0000	2.119	91.685,20
29/4/2002	43,6000	-1,36%	43,8000	44,4000	43,0000	2.521	72.124,60
26/4/2002	44,2000	3,76%	42,6000	44,4000	42,0000	8.848	385.600,20
25/4/2002	42,6000	4,93%	40,6000	42,8000	40,6000	5.016	210.410,80
24/4/2002	40,6000	0,00%	40,8000	41,2000	40,0000	1.692	68.651,40
23/4/2002	40,6000	1,00%	40,6000	40,8000	39,8000	875	35.404,20
22/4/2002	40,2000	-0,99%	41,0000	41,0000	39,6000	3.263	130.534,20
19/4/2002	40,6000	0,50%	40,4000	41,2000	39,8000	4.387	177.808,80
18/4/2002	40,4000	-4,27%	42,8000	43,0000	40,0000	8.691	354.127,20
17/4/2002	42,2000	3,43%	42,0000	42,2000	41,2000	2.490	104.093,70
16/4/2002	40,8000	-0,49%	40,8000	41,8000	40,2000	2.100	85.996,60
15/4/2002	41,0000	-4,21%	42,8000	43,2000	40,8000	2.205	91.524,80
12/4/2002	42,8000	-1,83%	42,8000	43,4000	42,8000	671	28.902,84
11/4/2002	43,6000	0,00%	43,2000	44,0000	43,0000	570	24.840,60
10/4/2002	43,6000	-0,91%	43,2000	44,4000	43,2000	634	27.807,10
09/4/2002	44,0000	0,92%	43,4000	45,0000	43,0000	965	42.487,40
08/4/2002	43,6000	-1,80%	44,4000	44,4000	43,0000	1.539	67.035,00
05/4/2002	44,4000	5,71%	42,2000	44,4000	42,0000	2.602	112.579,80
04/4/2002	42,0000	-2,78%	43,2000	43,2000	42,0000	2.063	87.652,40
03/4/2002	43,2000	0,47%	42,2000	44,6000	42,2000	2.151	92.966,18
02/4/2002	43,0000	-5,70%	43,0000	44,4000	42,6000	2.812	123.203,60
28/3/2002	45,6000	1,33%	44,6000	45,8000	44,6000	1.200	54.317,80
27/3/2002	45,0000	0,45%	45,8000	45,8000	44,4000	2.443	110.150,08
26/3/2002	44,8000	-3,86%	45,6000	45,6000	44,6000	2.060	92.961,00
22/3/2002	46,6000	-0,43%	46,6000	47,0000	46,2000	1.867	86.871,80
21/3/2002	46,8000	-1,68%	48,0000	48,0000	46,8000	666	31.520,80
20/3/2002	47,6000	-2,06%	48,0000	48,4000	47,6000	2.338	111.879,80
19/3/2002	48,6000	-1,62%	49,2000	49,8000	48,6000	1.390	67.955,00
15/3/2002	49,4000	0,00%	49,2000	50,2000	49,2000	1.445	71.386,40
14/3/2002	49,4000	0,00%	49,4000	49,8000	48,8000	1.790	87.912,32
13/3/2002	49,4000	-0,40%	49,4000	50,2000	49,2000	1.312	65.288,78
12/3/2002	49,6000	-1,20%	49,2000	50,4000	49,0000	1.604	79.223,80
11/3/2002	50,2000	-0,79%	51,4000	51,4000	50,0000	1.459	74.395,20
08/3/2002	50,6000	-0,39%	51,0000	51,0000	50,4000	1.912	96.944,00
07/3/2002	50,8000	2,01%	50,8000	51,2000	50,4000	2.560	130.128,00
06/3/2002	49,8000	-0,40%	49,8000	50,2000	49,4000	1.147	57.201,40
05/3/2002	50,0000	-1,57%	51,2000	51,2000	49,8000	1.795	90.738,80
04/3/2002	50,8000	2,42%	49,6000	51,2000	49,6000	5.326	270.225,80
01/3/2002	49,6000	1,64%	48,8000	50,2000	48,6000	1.951	95.994,40
28/2/2002	48,8000	-0,81%	49,0000	49,0000	46,4000	4.049	193.495,72
27/2/2002	49,2000	-2,77%	50,6000	50,6000	49,0000	3.171	158.152,60
26/2/2002	50,6000	3,27%	50,0000	50,6000	49,4000	2.334	117.283,50
25/2/2002	49,0000	-0,41%	49,0000	49,6000	48,2000	3.975	194.497,10
22/2/2002	49,2000	-3,53%	49,0000	50,0000	49,0000	3.400	168.142,00
21/2/2002	51,0000	0,39%	51,8000	52,0000	50,6000	2.042	104.771,20
20/2/2002	50,8000	0,00%	50,0000	51,0000	49,6000	4.440	223.091,20
19/2/2002	50,8000	-2,31%	51,4000	52,2000	49,6000	4.178	213.276,60
18/2/2002	52,0000	-1,52%	52,0000	53,0000	51,8000	1.504	78.383,20
15/2/2002	52,8000	0,00%	52,8000	53,0000	52,6000	1.283	67.615,40
14/2/2002	52,8000	-0,75%	53,4000	53,6000	52,6000	1.190	63.341,80
13/2/2002	53,2000	0,76%	53,4000	53,4000	52,4000	1.303	69.218,80
12/2/2002	52,8000	0,76%	52,4000	53,2000	52,2000	2.182	114.858,60
11/2/2002	52,4000	-0,76%	52,8000	54,4000	52,2000	1.892	100.911,80
08/2/2002	52,8000	-2,22%	54,4000	54,4000	52,4000	2.196	117.366,40
07/2/2002	54,0000	2,27%	53,0000	54,2000	52,2000	4.290	228.855,80
06/2/2002	52,8000	1,93%	51,8000	53,0000	51,6000	5.019	262.980,00
05/2/2002	51,8000	-3,00%	53,0000	53,0000	51,6000	7.747	403.154,52
04/2/2002	53,4000	-4,30%	55,2000	55,4000	53,0000	7.040	379.918,66
01/2/2002	55,8000	-2,11%	56,8000	57,0000	55,6000	4.061	227.775,00
31/1/2002	57,0000	-1,04%	58,0000	58,8000	57,0000	5.404	311.380,20
30/1/2002	57,6000	1,41%	56,0000	58,0000	55,0000	11.197	627.157,60
29/1/2002	56,8000	-0,35%	57,2000	57,8000	56,4000	2.387	136.042,60
28/1/2002	57,0000	1,79%	56,8000	57,4000	55,8000	3.963	225.224,20
25/1/2002	56,0000	-1,41%	56,0000	57,4000	55,8000	6.990	394.751,80
24/1/2002	56,8000	-1,73%	58,0000	58,4000	56,4000	11.487	660.483,62
23/1/2002	57,8000	-0,34%	58,6000	58,6000	57,2000	6.338	366.114,36
22/1/2002	58,0000	-0,34%	58,0000	59,0000	57,8000	3.407	198.953,80
21/1/2002	58,2000	0,69%	57,8000	58,2000	56,4000	7.459	428.260,40
18/1/2002	57,8000	-0,69%	58,6000	58,8000	57,0000	3.768	218.369,80
17/1/2002	58,2000	1,75%	56,8000	58,8000	56,8000	8.157	473.785,60
16/1/2002	57,2000	1,06%	56,6000	57,8000	56,6000	5.396	308.645,00
15/1/2002	56,6000	0,71%	55,0000	58,4000	55,0000	12.910	733.789,80
14/1/2002	56,2000	-3,10%	57,8000	57,8000	55,8000	4.740	237.638,20
11/1/2002	58,0000	0,00%	58,0000	60,0000	57,6000	10.443	594.858,12
10/1/2002	58,0000	2,47%	57,4000	58,2000	56,6000	8.999	518.040,40
09/1/2002	56,6000	2,54%	55,4000	56,8000	54,0000	7.904	436.823,60
08/1/2002	55,2000	-3,50%	57,2000	57,2000	55,0000	4.374	244.642,80
07/1/2002	57,2000	0,00%	58,2000	58,2000	57,0000	3.890	223.812,00
04/1/2002	57,2000	1,06%	57,4000	58,4000	56,6000	6.935	399.161,20
03/1/2002	56,6000	0,71%	55,8000	58,8000	55,8000	16.279	935.434,00
02/1/2002	56,2000	9,34%	51,4000	56,4000	51,4000	6.884	374.025,80
28/12/2001	51,4000	1,18%	51,0000	51,8000	50,6000	2.190	111.726,20
27/12/2001	50,8000	0,79%	50,4000	51,8000	50,2000	4.514	230.465,40
24/12/2001	50,4000	6,78%	47,2000	51,6000	47,2000	5.708	283.955,52
21/12/2001	47,2000	-4,07%	48,8000	49,0000	47,0000	3.433	165.150,80
20/12/2001	49,2000	-1,60%	50,6000	50,8000	49,0000	2.299	114.964,00
19/12/2001	50,0000	2,46%	50,6000	50,6000	49,6000	4.079	203.970,20
18/12/2001	48,8000	0,83%	49,4000	49,4000	47,8000	5.757	279.810,00
17/12/2001	48,4000	-3,59%	50,0000	51,2000	48,2000	3.935	194.201,72
14/12/2001	50,2000	1,21%	48,8000	50,8000	48,8000	4.199	209.963,60
13/12/2001	49,6000	-3,50%	51,0000	51,8000	49,4000	5.529	278.969,60
12/12/2001	51,4000	-4,10%	54,0000	54,4000	50,8000	5.410	283.575,20
11/12/2001	53,6000	0,75%	52,4000	54,6000	52,4000	3.333	178.806,40
10/12/2001	53,2000	-2,56%	55,0000	55,8000	53,0000	4.110	222.283,00
07/12/2001	54,6000	-0,36%	54,6000	56,2000	54,2000	5.777	319.593,20
06/12/2001	54,8000	3,40%	55,6000	55,6000	54,2000	8.127	445.400,60
05/12/2001	53,0000	0,38%	53,0000	55,0000	52,8000	4.097	220.410,00
04/12/2001	52,8000	1,15%	53,0000	53,4000	52,6000	2.712	143.794,68
03/12/2001	52,2000	-4,04%	53,8000	53,8000	51,4000	5.548	290.283,40
30/11/2001	54,4000	-1,09%	56,0000	56,2000	53,2000	5.026	278.030,60
29/11/2001	55,0000	1,48%	53,2000	55,8000	53,2000	7.795	429.032,96
28/11/2001	54,2000	0,74%	54,4000	54,4000	52,8000	3.982	213.531,00
27/11/2001	53,8000	3,07%	53,0000	54,4000	52,4000	5.710	305.688,40
26/11/2001	52,2000	-0,38%	52,4000	53,8000	51,6000	7.211	379.389,24
23/11/2001	52,4000	-5,42%	55,0000	55,0000	52,2000	10.378	551.893,10
22/11/2001	55,4000	-1,77%	56,4000	58,4000	55,0000	13.650	772.338,92
21/11/2001	56,4000	2,17%	55,2000	58,4000	55,2000	18.760	1.071.885,82
20/11/2001	55,2000	0,00%	55,2000	56,6000	53,8000	10.992	609.134,20
19/11/2001	55,2000	3,76%	54,2000	55,4000	53,6000	10.524	574.460,20
16/11/2001	53,2000	0,38%	53,0000	53,8000	51,6000	12.595	667.138,80
15/11/2001	53,0000	-3,28%	55,6000	55,8000	51,2000	18.296	989.474,00
14/11/2001	54,8000	8,30%	51,2000	55,4000	51,2000	25.893	1.381.439,60
13/11/2001	50,6000	3,27%	48,6000	50,8000	48,6000	9.259	463.204,00
12/11/2001	49,0000	0,00%	49,2000	49,8000	48,6000	6.198	304.867,60
09/11/2001	49,0000	0,00%	49,0000	50,2000	48,4000	8.961	442.469,00
08/11/2001	49,0000	0,82%	48,4000	49,6000	48,0000	13.643	667.279,40
07/11/2001	48,6000	1,25%	48,0000	49,0000	46,8000	15.820	765.610,20
06/11/2001	48,0000	-2,44%	49,8000	51,0000	47,6000	18.583	907.930,20
05/11/2001	49,2000	5,58%	47,2000	49,8000	47,2000	22.651	1.108.663,20
02/11/2001	46,6000	5,91%	44,6000	48,8000	44,0000	34.786	1.610.517,80
01/11/2001	44,0000	8,91%	42,4000	44,2000	41,8000	28.403	1.216.785,80
31/10/2001	40,4000	2,02%	39,4000	40,8000	39,4000	6.854	276.194,40
30/10/2001	39,6000	0,51%	38,8000	39,8000	38,6000	4.706	184.572,20
29/10/2001	39,4000	2,07%	39,4000	40,2000	39,0000	9.837	391.023,20
26/10/2001	38,6000	0,00%	38,6000	39,6000	38,2000	3.236	125.733,80
25/10/2001	38,6000	-2,03%	39,6000	41,0000	38,2000	14.044	559.581,40
24/10/2001	39,4000	-0,51%	39,2000	40,4000	39,0000	7.131	282.746,80
23/10/2001	39,6000	1,02%	39,6000	40,6000	39,0000	20.376	816.172,60
22/10/2001	39,2000	4,81%	38,0000	39,2000	38,0000	6.730	261.113,20
19/10/2001	37,4000	-0,53%	37,8000	38,0000	37,0000	2.379	89.031,60
18/10/2001	37,6000	-2,08%	37,8000	38,0000	37,2000	8.125	304.795,80
17/10/2001	38,4000	1,05%	38,6000	39,2000	38,0000	13.504	522.944,20
16/10/2001	38,0000	3,26%	36,8000	38,2000	36,8000	6.910	261.888,10
15/10/2001	36,8000	-1,08%	37,2000	37,2000	36,4000	2.639	97.300,30
12/10/2001	37,2000	-0,53%	37,2000	38,2000	37,0000	7.354	276.205,76
11/10/2001	37,4000	1,63%	37,2000	38,4000	37,2000	12.586	477.059,80
10/10/2001	36,8000	1,66%	36,0000	37,0000	36,0000	3.455	126.671,20
09/10/2001	36,2000	-0,55%	37,2000	37,4000	36,2000	7.234	267.058,20
08/10/2001	36,4000	0,00%	35,2000	36,6000	34,2000	10.907	390.157,00
05/10/2001	36,4000	-0,55%	36,0000	37,8000	36,0000	10.589	390.409,00
04/10/2001	36,6000	0,55%	37,6000	38,6000	36,2000	29.181	1.098.400,60
03/10/2001	36,4000	0,55%	36,2000	37,4000	36,0000	8.761	320.740,20
02/10/2001	36,2000	1,69%	35,6000	36,6000	35,2000	4.864	174.800,52
01/10/2001	35,6000	-1,66%	37,0000	37,0000	35,4000	6.029	217.150,40
28/9/2001	36,2000	3,43%	36,2000	36,8000	35,8000	13.413	486.700,20
27/9/2001	35,0000	-1,13%	35,4000	36,2000	34,8000	4.876	172.663,80
26/9/2001	35,4000	-1,12%	36,4000	37,4000	35,2000	13.990	508.935,80
25/9/2001	35,8000	-0,56%	36,0000	37,2000	35,4000	13.829	501.656,20
24/9/2001	36,0000	2,86%	36,0000	37,6000	35,6000	20.907	765.355,00
21/9/2001	35,0000	0,00%	31,8000	36,6000	31,2000	25.531	840.568,56
20/9/2001	35,0000	-7,89%	35,8000	37,2000	34,6000	13.719	496.512,26
19/9/2001	38,0000	1,06%	38,8000	39,2000	36,8000	39.364	1.507.993,61
18/9/2001	37,6000	8,05%	34,8000	37,8000	32,6000	37.696	1.373.826,68
17/9/2001	34,8000	2,96%	30,4000	35,0000	28,0000	40.277	1.251.862,40
14/9/2001	33,8000	-12,44%	38,6000	38,6000	32,4000	19.314	687.115,00
13/9/2001	38,6000	1,05%	39,0000	39,8000	37,6000	24.761	960.895,81
12/9/2001	38,2000	-9,05%	39,6000	39,6000	37,0000	23.890	893.558,21
11/9/2001	42,0000	0,48%	42,0000	43,6000	41,4000	11.576	492.847,00
10/9/2001	41,8000	-8,33%	44,8000	45,2000	41,0000	13.546	580.792,08
07/9/2001	45,6000	-0,87%	45,0000	46,6000	44,6000	5.533	252.679,60
06/9/2001	46,0000	0,00%	46,4000	46,8000	44,6000	5.773	262.335,00
05/9/2001	46,0000	-1,71%	46,8000	47,2000	46,0000	8.479	768.695,57
04/9/2001	46,8000	-2,09%	48,0000	48,8000	46,6000	6.270	299.733,20
03/9/2001	47,8000	-3,63%	49,6000	50,8000	47,4000	6.955	340.133,01
31/8/2001	49,6000	-1,98%	50,0000	50,6000	49,2000	6.463	321.724,36
30/8/2001	50,6000	-0,39%	50,8000	51,6000	50,4000	4.031	206.086,04
29/8/2001	50,8000	-1,17%	50,8000	52,6000	50,2000	13.059	676.820,79
28/8/2001	51,4000	0,00%	51,4000	51,8000	50,4000	9.236	472.313,99
27/8/2001	51,4000	2,39%	50,4000	51,8000	50,4000	7.867	403.266,79
24/8/2001	50,2000	1,62%	49,8000	50,8000	49,2000	6.384	320.254,60
23/8/2001	49,4000	1,65%	49,0000	50,8000	48,6000	8.763	434.551,72
22/8/2001	48,6000	-0,82%	48,0000	49,0000	47,8000	3.052	148.263,48
21/8/2001	49,0000	0,00%	48,4000	49,2000	48,4000	6.990	341.951,01

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	8.408
MTLN	44,1600	3,66 %	1,5600	286.291
ΜΕΒΑ	9,1000	3,41 %	0,3000	46.188
ΕΛΧΑ	3,2300	3,19 %	0,1000	147.201
ΦΡΙΓΟ	0,5000	2,46 %	0,0120	23.620
ΙΛΥΔΑ	5,6400	2,17 %	0,1200	19.209
OPTIMA	8,1200	2,14 %	0,1700	120.414
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6650	-5,37 %	-0,4350	13.386.727
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
ONYX	2,2400	-3,45 %	-0,0800	166.594
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΣΠΕΙΣ	7,3600	-2,65 %	-0,2000	1.120
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΙΑΤΡ	1,8500	-2,63 %	-0,0500	18.397
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
ΟΛΥΜΠ	2,3000	-2,13 %	-0,0500	3.336
ΕΛΣΤΡ	2,4500	-2,00 %	-0,0500	5.586

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6650	-5,37 %	-0,4350	101.363.431
ΠΕΙΡ	6,7040	-1,82 %	-0,1240	23.726.156
ΕΥΡΩΒ	3,2980	-1,35 %	-0,0450	16.314.807
ΕΤΕ	12,6900	0,08 %	0,0100	15.470.478
MTLN	44,1600	3,66 %	1,5600	12.512.862
ΑΛΦΑ	3,4420	-0,95 %	-0,0330	12.081.317
ΜΠΕΛΑ	27,6000	0,29 %	0,0800	6.649.758
ΟΠΑΠ	18,2200	0,61 %	0,1100	3.822.549
BOCHGR	7,9400	-1,98 %	-0,1600	2.885.756
ΔΕΗ	15,1900	-0,07 %	-0,0100	2.762.598

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6650	-5,37 %	13.386.727	101,36εκ.
ΕΥΡΩΒ	3,2980	-1,35 %	4.985.668	16,31εκ.
ΠΕΙΡ	6,7040	-1,82 %	3.551.188	23,73εκ.
ΑΛΦΑ	3,4420	-0,95 %	3.526.317	12,08εκ.
ΙΝΛΟΤ	1,1140	-0,89 %	1.358.492	1,51εκ.
ΕΤΕ	12,6900	0,08 %	1.224.308	15,47εκ.
CREDIA	1,4620	0,00 %	376.646	546,3χιλ.
BOCHGR	7,9400	-1,98 %	361.961	2,89εκ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534
MTLN	44,1600	3,66 %	286.291	12,51εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6650	-5,37 %	13.386.727	4,38 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1000	3,41 %	46.188	0,44 %
EIS	1,6900	-1,97 %	66.410	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	69.982	0,41 %
ΣΠΙ	0,6020	-0,33 %	33.045	0,31 %
ΕΚΤΕΡ	3,0900	0,98 %	80.469	0,30 %
ΠΕΙΡ	6,7040	-1,82 %	3.551.188	0,28 %
ONYX	2,2400	-3,45 %	166.594	0,24 %
ΡΕΒΟΙΛ	1,7100	2,09 %	47.484	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7200	4,35 %	8.408	7,25 %
ΙΑΤΡ	1,8500	-2,63 %	18.397	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4030	-0,98 %	95.090	5,90 %
ΔΡΟΜΕ	0,3350	0,90 %	1.746	5,42 %
ΕΛΧΑ	3,2300	3,19 %	147.201	4,79 %
ΑΤΕΚ	1,6600	-0,60 %	1.495	4,79 %
EIS	1,6900	-1,97 %	66.410	4,64 %
ΕΥΡΩΒ	3,2980	-1,35 %	4.985.668	4,49 %
ΣΕΝΤΡ	0,3280	-2,96 %	2.977	4,44 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%