Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,8000 €

0,0300 (0,80%)

Άνοιγμα 3,8000
Υψηλό 3,8100
Χαμηλό 3,7800

Όγκος 82.353
Τζίρος 311.526 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2002	1,8700	1,63%	1,8600	1,9400	1,8400	54.546	103.122,90
15/11/2002	1,8400	2,22%	1,8300	1,8700	1,8000	23.240	42.758,40
14/11/2002	1,8000	4,05%	1,7600	1,8400	1,7600	68.328	123.242,50
13/11/2002	1,7300	-5,46%	1,8400	1,8400	1,7300	29.754	52.817,00
12/11/2002	1,8300	-3,17%	1,9300	1,9400	1,8300	50.187	93.597,70
11/11/2002	1,8900	2,72%	1,8400	1,9300	1,8200	77.571	147.191,90
08/11/2002	1,8400	2,79%	1,8000	1,8600	1,7600	51.926	94.870,00
07/11/2002	1,7900	0,00%	1,9000	1,9000	1,7600	229.727	422.943,50
06/11/2002	1,7900	3,47%	1,7900	2,0000	1,7500	296.238	549.745,80
05/11/2002	1,7300	-3,89%	1,8300	1,8300	1,7300	23.805	42.498,60
04/11/2002	1,8000	5,88%	1,7500	1,8300	1,7500	64.706	115.519,20
01/11/2002	1,7000	1,19%	1,6300	1,7700	1,6300	68.651	119.761,40
31/10/2002	1,6800	0,00%	1,6900	1,7200	1,6500	26.883	45.375,40
30/10/2002	1,6800	3,70%	1,6100	1,6800	1,6100	20.376	33.702,80
29/10/2002	1,6200	0,62%	1,6300	1,6500	1,5900	13.316	21.468,70
25/10/2002	1,6100	-0,62%	1,6200	1,6300	1,5800	26.740	43.243,00
24/10/2002	1,6200	0,62%	1,6200	1,6500	1,5800	17.333	27.887,50
23/10/2002	1,6100	-3,01%	1,6800	1,6800	1,5800	58.126	93.834,80
22/10/2002	1,6600	-3,49%	1,7300	1,7700	1,6600	30.778	52.505,80
21/10/2002	1,7200	0,00%	1,6600	1,7500	1,6500	18.164	31.115,10
18/10/2002	1,7200	1,78%	1,6900	1,7500	1,6100	93.150	155.166,80
17/10/2002	1,6900	3,68%	1,6500	1,7200	1,6500	66.911	112.973,70
16/10/2002	1,6300	-2,98%	1,6900	1,7200	1,6100	47.008	77.544,50
15/10/2002	1,6800	3,07%	1,6900	1,7000	1,6500	44.818	75.231,30
14/10/2002	1,6300	-4,12%	1,6500	1,7500	1,6100	61.212	102.820,80
11/10/2002	1,7000	14,09%	1,5600	1,7300	1,5200	124.844	205.844,50
10/10/2002	1,4900	2,76%	1,4800	1,5500	1,4400	29.841	44.929,90
09/10/2002	1,4500	0,00%	1,4500	1,4800	1,4000	26.368	37.569,20
08/10/2002	1,4500	-3,97%	1,4900	1,5400	1,4200	48.583	70.899,00
07/10/2002	1,5100	-7,36%	1,5800	1,6300	1,4900	37.959	59.901,30
04/10/2002	1,6300	-1,21%	1,6600	1,7300	1,6100	41.117	68.099,80
03/10/2002	1,6500	-4,62%	1,7000	1,7000	1,6300	47.495	78.335,70
02/10/2002	1,7300	-1,70%	1,8400	1,8700	1,6900	78.474	140.228,90
01/10/2002	1,7600	0,00%	1,7900	1,8700	1,7000	38.123	67.935,90
30/9/2002	1,7600	-7,37%	1,8600	1,8600	1,7200	32.302	57.095,10
27/9/2002	1,9000	-3,06%	2,0100	2,0100	1,9000	57.804	111.955,30
26/9/2002	1,9600	6,52%	1,8700	1,9700	1,8400	42.555	81.182,90
25/9/2002	1,8400	0,00%	1,8000	1,8700	1,7900	30.055	55.026,90
24/9/2002	1,8400	-4,66%	1,8900	1,9000	1,8000	31.673	58.196,90
23/9/2002	1,9300	-2,03%	1,9700	2,0100	1,9000	11.885	23.090,20
20/9/2002	1,9700	4,23%	1,8900	2,0000	1,8700	46.635	90.228,70
19/9/2002	1,8900	0,00%	1,8900	1,9400	1,8300	60.274	111.687,40
18/9/2002	1,8900	-4,55%	1,9100	1,9600	1,8400	46.521	88.066,40
17/9/2002	1,9800	-2,94%	2,0400	2,1100	1,9700	33.455	67.925,70
16/9/2002	2,0400	-1,45%	2,0500	2,1200	2,0300	34.853	71.925,60
13/9/2002	2,0700	-5,48%	2,1700	2,1700	2,0500	48.275	101.612,50
12/9/2002	2,1900	-2,67%	2,2600	2,2800	2,1900	35.324	77.987,20
11/9/2002	2,2500	1,81%	2,1900	2,2600	2,1800	16.345	36.366,20
10/9/2002	2,2100	-0,90%	2,2300	2,2600	2,2100	20.196	45.147,90
09/9/2002	2,2300	0,00%	2,2800	2,2800	2,2100	37.322	83.038,30
06/9/2002	2,2300	-0,89%	2,2900	2,2900	2,2200	30.585	68.704,10
05/9/2002	2,2500	-2,17%	2,3200	2,3200	2,2300	29.189	65.930,00
04/9/2002	2,3000	-1,29%	2,3000	2,3600	2,3000	18.994	44.325,30
03/9/2002	2,3300	4,95%	2,2200	2,3500	2,2200	46.428	106.620,70
02/9/2002	2,2200	0,45%	2,1900	2,2500	2,1900	16.266	36.152,00
30/8/2002	2,2100	-0,45%	2,2500	2,2600	2,2100	12.587	28.047,50
29/8/2002	2,2200	-3,06%	2,2900	2,2900	2,2100	46.336	104.060,80
28/8/2002	2,2900	-4,18%	2,3900	2,4200	2,2800	30.678	71.370,40
27/8/2002	2,3900	-1,24%	2,4400	2,4400	2,3500	28.523	68.029,40
26/8/2002	2,4200	0,00%	2,3700	2,4400	2,3700	12.723	30.742,80
23/8/2002	2,4200	2,98%	2,3200	2,4900	2,3200	62.557	151.070,10
22/8/2002	2,3500	-2,89%	2,4400	2,4400	2,3500	25.644	61.332,30
21/8/2002	2,4200	0,00%	2,4000	2,4400	2,3700	40.829	98.741,00
20/8/2002	2,4200	2,98%	2,3600	2,4600	2,3600	72.116	174.014,60
19/8/2002	2,3500	0,86%	2,3300	2,3900	2,3200	79.157	185.722,65
16/8/2002	2,3300	1,30%	2,3200	2,3900	2,3200	46.456	109.110,20
14/8/2002	2,3000	3,14%	2,2300	2,3000	2,2300	23.841	54.417,70
13/8/2002	2,2300	-2,62%	2,2900	2,2900	2,2300	4.546	10.292,50
12/8/2002	2,2900	1,33%	2,2800	2,3000	2,2200	13.174	29.917,60
09/8/2002	2,2600	1,35%	2,2600	2,2800	2,2500	37.086	83.763,40
08/8/2002	2,2300	-0,89%	2,2900	2,2900	2,2100	16.969	38.168,90
07/8/2002	2,2500	0,90%	2,3200	2,3200	2,2300	10.567	23.836,40
06/8/2002	2,2300	2,29%	2,2100	2,2600	2,1900	35.897	80.350,10
05/8/2002	2,1800	0,00%	2,1900	2,2200	2,1700	14.863	32.561,80
02/8/2002	2,1800	1,40%	2,1100	2,2200	2,1100	40.866	88.849,20
01/8/2002	2,1500	-1,83%	2,1900	2,1900	2,1500	23.762	51.541,00
31/7/2002	2,1900	-2,67%	2,2600	2,2900	2,1900	23.533	52.827,40
30/7/2002	2,2500	0,90%	2,2800	2,3000	2,2300	39.548	89.447,90
29/7/2002	2,2300	0,90%	2,2500	2,2600	2,2200	25.108	56.048,60
26/7/2002	2,2100	4,74%	2,1100	2,2200	2,0800	46.829	100.197,20
25/7/2002	2,1100	1,44%	2,1800	2,1900	2,1100	25.974	55.706,00
24/7/2002	2,0800	-3,26%	2,1100	2,1400	2,0700	40.816	85.681,40
23/7/2002	2,1500	0,00%	2,2100	2,2200	2,1100	31.730	68.490,90
22/7/2002	2,1500	-1,83%	2,1500	2,2100	2,1500	17.254	37.605,30
19/7/2002	2,1900	-4,37%	2,2300	2,2500	2,1800	20.039	44.360,70
18/7/2002	2,2900	2,69%	2,2900	2,3500	2,2900	41.890	96.788,30
17/7/2002	2,2300	2,76%	2,1700	2,2500	2,1700	33.713	74.656,70
16/7/2002	2,1700	-2,69%	2,2500	2,2500	2,1100	21.134	46.231,20
15/7/2002	2,2300	-0,89%	2,2600	2,2600	2,2200	7.675	17.202,80
12/7/2002	2,2500	-1,32%	2,3300	2,3300	2,2500	11.140	25.488,00
11/7/2002	2,2800	-2,15%	2,2600	2,3300	2,2600	18.851	43.369,30
10/7/2002	2,3300	1,30%	2,2900	2,3900	2,2300	52.521	122.171,80
09/7/2002	2,3000	4,07%	2,2100	2,3000	2,1900	26.955	60.939,60
08/7/2002	2,2100	-0,45%	2,2300	2,2600	2,2100	23.769	53.051,70
05/7/2002	2,2200	-1,33%	2,2600	2,2600	2,2100	13.882	30.947,20
04/7/2002	2,2500	1,35%	2,2800	2,2800	2,2300	13.573	30.651,00
03/7/2002	2,2200	0,00%	2,2100	2,2600	2,1500	52.908	116.134,70
02/7/2002	2,2200	-4,31%	2,3200	2,3200	2,1900	71.908	160.833,20
01/7/2002	2,3200	0,00%	2,3300	2,3600	2,3200	16.524	38.545,90
28/6/2002	2,3200	-1,28%	2,3700	2,4300	2,3200	51.583	122.074,00
27/6/2002	2,3500	1,29%	2,3700	2,4000	2,3300	25.716	60.857,70
26/6/2002	2,3200	-4,92%	2,3900	2,4200	2,3000	80.994	191.984,50
25/6/2002	2,4400	0,00%	2,5100	2,5100	2,4400	18.593	45.820,50
21/6/2002	2,4400	0,83%	2,4000	2,4900	2,4000	56.258	138.051,00
20/6/2002	2,4200	0,00%	2,4600	2,4900	2,3700	26.539	64.019,60
19/6/2002	2,4200	-0,41%	2,4300	2,4300	2,3700	27.221	65.599,40
18/6/2002	2,4300	-0,41%	2,5100	2,5600	2,4200	37.880	93.559,00
17/6/2002	2,4400	-2,01%	2,4900	2,5300	2,4400	39.183	97.021,50
14/6/2002	2,4900	-2,73%	2,5300	2,5400	2,4900	55.055	137.936,30
13/6/2002	2,5600	0,00%	2,5700	2,6400	2,5400	26.584	68.785,40
12/6/2002	2,5600	-1,92%	2,5400	2,6100	2,5400	31.151	80.219,90
11/6/2002	2,6100	1,56%	2,5600	2,6500	2,5600	23.756	61.933,60
10/6/2002	2,5700	0,00%	2,6000	2,6500	2,5400	17.290	45.014,40
07/6/2002	2,5700	1,58%	2,5300	2,6000	2,4600	82.482	209.805,70
06/6/2002	2,5300	-1,17%	2,6000	2,6100	2,5300	27.978	72.137,40
05/6/2002	2,5600	2,40%	2,5400	2,6000	2,5400	29.353	75.121,10
04/6/2002	2,5000	-2,34%	2,5100	2,5300	2,4600	30.784	76.576,00
03/6/2002	2,5600	-2,66%	2,6300	2,6500	2,5600	22.695	59.154,10
31/5/2002	2,6300	5,20%	2,5400	2,6400	2,5400	75.767	196.960,70
30/5/2002	2,5000	-2,72%	2,5400	2,5700	2,4700	47.509	119.634,50
29/5/2002	2,5700	0,00%	2,5800	2,6400	2,5100	40.179	103.641,30
28/5/2002	2,5700	1,18%	2,5400	2,6000	2,4400	72.417	181.936,30
27/5/2002	2,5400	-4,87%	2,6500	2,7000	2,5300	77.629	200.912,80
24/5/2002	2,6700	-1,84%	2,7200	2,7800	2,6300	97.274	260.446,20
23/5/2002	2,7200	-1,81%	2,7900	2,8500	2,7000	91.919	253.744,20
22/5/2002	2,7700	-6,42%	2,9600	2,9600	2,7400	85.532	244.858,20
21/5/2002	2,9600	-1,99%	2,9600	3,0000	2,8800	104.017	304.798,20
20/5/2002	3,0200	-1,63%	3,0700	3,1100	2,9500	78.795	237.592,90
17/5/2002	3,0700	4,78%	2,9300	3,1300	2,9300	198.349	607.774,70
16/5/2002	2,9300	0,69%	2,9100	3,0000	2,8500	141.009	415.803,60
15/5/2002	2,9100	6,99%	2,7900	3,0200	2,7700	380.073	1.099.298,40
14/5/2002	2,7200	0,00%	2,7400	2,7900	2,7000	53.745	147.127,20
13/5/2002	2,7200	-2,51%	2,7900	2,8500	2,7000	79.405	221.378,60
10/5/2002	2,7900	2,57%	2,7100	2,8200	2,6800	81.044	224.471,50
09/5/2002	2,7200	3,03%	2,6800	2,8100	2,6700	100.925	277.140,50
08/5/2002	2,6400	3,13%	2,5700	2,6500	2,5700	31.193	81.981,20
02/5/2002	2,5600	0,79%	2,5700	2,6000	2,5100	53.945	137.609,10
30/4/2002	2,5400	-4,87%	2,6800	2,6800	2,5300	84.845	220.123,20
29/4/2002	2,6700	-2,55%	2,7700	2,7700	2,6400	86.485	182.351,10
26/4/2002	2,7400	7,03%	2,5800	2,8500	2,5400	303.333	827.630,00
25/4/2002	2,5600	2,40%	2,5100	2,6100	2,4700	125.244	319.082,50
24/4/2002	2,5000	5,49%	2,4000	2,5100	2,3900	138.432	340.563,40
23/4/2002	2,3700	-1,25%	2,4200	2,4900	2,3700	53.015	127.685,60
22/4/2002	2,4000	-2,83%	2,4700	2,5100	2,3900	31.551	76.968,60
19/4/2002	2,4700	1,23%	2,4400	2,4700	2,3900	40.436	99.042,50
18/4/2002	2,4400	-2,40%	2,5300	2,5600	2,4300	67.497	168.102,30
17/4/2002	2,5000	2,88%	2,4700	2,5800	2,4700	113.268	287.566,70
16/4/2002	2,4300	3,40%	2,3200	2,4400	2,3000	124.894	300.769,90
15/4/2002	2,3500	-3,69%	2,4600	2,4600	2,3300	92.227	220.403,10
12/4/2002	2,4400	-1,21%	2,4900	2,5300	2,4300	64.513	159.153,30
11/4/2002	2,4700	1,23%	2,4400	2,6100	2,4400	147.124	373.274,50
10/4/2002	2,4400	0,00%	2,3700	2,5100	2,3700	47.409	117.171,00
09/4/2002	2,4400	2,09%	2,4000	2,4900	2,3000	118.321	288.432,00
08/4/2002	2,3900	-5,53%	2,5600	2,6000	2,3600	118.615	295.915,50
05/4/2002	2,5300	-1,56%	2,5800	2,6400	2,4700	170.299	437.710,00
04/4/2002	2,5700	10,30%	2,3300	2,6000	2,3300	223.485	560.531,60
03/4/2002	2,3300	1,30%	2,3300	2,4300	2,2500	57.512	134.994,50
02/4/2002	2,3000	-4,96%	2,4200	2,4600	2,2900	52.699	123.740,30
28/3/2002	2,4200	5,22%	2,3600	2,5100	2,3300	145.184	351.390,70
27/3/2002	2,3000	-2,13%	2,3500	2,3900	2,2900	48.340	113.120,60
26/3/2002	2,3500	-6,00%	2,4600	2,4900	2,3300	38.618	92.804,30
22/3/2002	2,5000	-1,19%	2,5400	2,5400	2,4600	33.047	82.693,10
21/3/2002	2,5300	0,80%	2,5000	2,6500	2,5000	53.337	136.612,60
20/3/2002	2,5100	-3,46%	2,5800	2,5800	2,5000	80.084	203.328,10
19/3/2002	2,6000	-4,06%	2,7100	2,7200	2,5800	32.961	87.392,00
15/3/2002	2,7100	0,00%	2,7400	2,7700	2,7000	20.497	55.790,50
14/3/2002	2,7100	-0,37%	2,7200	2,7200	2,6700	40.372	109.029,80
13/3/2002	2,7200	-0,73%	2,8100	2,8100	2,7100	35.546	98.071,20
12/3/2002	2,7400	-4,86%	2,8500	2,8800	2,7200	85.887	237.824,90
11/3/2002	2,8800	-0,35%	2,8900	2,9500	2,8600	26.897	78.021,40
08/3/2002	2,8900	0,00%	2,9200	2,9300	2,8600	31.130	90.243,70
07/3/2002	2,8900	0,35%	2,9200	2,9500	2,8600	34.337	99.467,00
06/3/2002	2,8800	-1,71%	2,9200	2,9600	2,8500	33.828	98.346,90
05/3/2002	2,9300	-1,68%	3,0300	3,0300	2,9200	41.854	123.462,30
04/3/2002	2,9800	4,56%	2,8500	3,0200	2,8500	82.047	243.092,90
01/3/2002	2,8500	2,52%	2,8100	2,8800	2,7700	68.887	194.102,10
28/2/2002	2,7800	-4,79%	2,8600	2,8800	2,7700	72.481	203.755,90
27/2/2002	2,9200	-3,95%	3,0700	3,0700	2,9100	27.985	83.749,60
26/2/2002	3,0400	2,70%	3,0000	3,0600	2,9900	43.164	130.561,20
25/2/2002	2,9600	1,02%	2,9300	2,9800	2,8600	54.432	159.440,90
22/2/2002	2,9300	-3,30%	3,0200	3,0200	2,9200	59.251	175.960,60
21/2/2002	3,0300	-1,30%	3,1100	3,1600	3,0200	55.413	170.986,20
20/2/2002	3,0700	0,99%	3,0700	3,1300	3,0000	62.272	191.059,80
19/2/2002	3,0400	-4,10%	3,1600	3,2000	3,0300	106.129	327.183,60
18/2/2002	3,1700	-1,86%	3,2300	3,2400	3,1700	31.895	101.956,10
15/2/2002	3,2300	-0,31%	3,2400	3,2800	3,2300	30.749	99.903,80
14/2/2002	3,2400	0,00%	3,2400	3,3000	3,2300	28.952	94.695,00
13/2/2002	3,2400	0,31%	3,2400	3,2700	3,2100	30.183	97.797,50
12/2/2002	3,2300	-0,31%	3,2800	3,2800	3,2100	40.292	130.959,20
11/2/2002	3,2400	-1,22%	3,3200	3,3400	3,2300	38.661	127.230,40
08/2/2002	3,2800	-0,91%	3,3100	3,3500	3,2700	25.330	83.620,90
07/2/2002	3,3100	0,30%	3,3000	3,3700	3,2700	60.983	202.203,60
06/2/2002	3,3000	1,54%	3,3000	3,3100	3,2400	65.923	215.968,00
05/2/2002	3,2500	-2,69%	3,3100	3,3400	3,2300	99.657	325.991,00
04/2/2002	3,3400	-3,19%	3,4100	3,4500	3,3100	43.945	148.016,10
01/2/2002	3,4500	-0,29%	3,4900	3,5200	3,4200	68.807	239.933,20
31/1/2002	3,4600	1,47%	3,4600	3,5800	3,4400	169.919	595.595,00
30/1/2002	3,4100	-2,01%	3,4400	3,4600	3,3800	100.338	342.577,10
29/1/2002	3,4800	4,82%	3,3400	3,5800	3,3400	228.675	797.772,20
28/1/2002	3,3200	0,30%	3,3400	3,3800	3,3100	64.125	215.107,70
25/1/2002	3,3100	0,30%	3,2800	3,3800	3,2400	89.957	298.010,00
24/1/2002	3,3000	-1,49%	3,3500	3,4100	3,2800	95.527	320.808,70
23/1/2002	3,3500	-2,90%	3,4600	3,4600	3,3400	110.833	374.941,80
22/1/2002	3,4500	1,17%	3,4400	3,5300	3,4100	162.840	567.414,30
21/1/2002	3,4100	3,33%	3,3100	3,4400	3,3100	198.192	674.363,70
18/1/2002	3,3000	3,12%	3,2300	3,3700	3,1700	245.729	809.088,10
17/1/2002	3,2000	4,58%	3,1100	3,2100	3,0700	107.218	338.182,20
16/1/2002	3,0600	-0,97%	3,1300	3,1400	3,0200	57.897	178.215,90
15/1/2002	3,0900	1,64%	3,0400	3,1400	3,0200	88.955	275.253,50
14/1/2002	3,0400	-4,40%	3,1800	3,1800	3,0300	102.972	281.078,10
11/1/2002	3,1800	-0,93%	3,2100	3,3000	3,1700	93.715	298.031,90
10/1/2002	3,2100	1,26%	3,2000	3,2800	3,1700	108.635	350.011,40
09/1/2002	3,1700	-0,94%	3,1600	3,2300	3,1400	78.566	248.840,90
08/1/2002	3,2000	-6,98%	3,4800	3,4800	3,1600	77.328	255.565,90
07/1/2002	3,4400	-0,29%	3,4900	3,5100	3,4200	71.508	247.628,90
04/1/2002	3,4500	-0,29%	3,5200	3,5300	3,4200	84.781	294.848,60
03/1/2002	3,4600	-0,57%	3,5900	3,6700	3,4100	240.396	855.209,00
02/1/2002	3,4800	11,90%	3,1600	3,4800	3,1400	160.505	535.496,80
28/12/2001	3,1100	-4,01%	3,2400	3,2700	3,1000	193.015	611.880,30
27/12/2001	3,2400	-3,28%	3,3500	3,4200	3,2100	127.121	420.364,30
24/12/2001	3,3500	-5,10%	3,5900	3,5900	3,3400	116.698	399.636,90
21/12/2001	3,5300	-6,12%	3,7200	3,7300	3,5200	143.329	519.439,60
20/12/2001	3,7600	-1,05%	3,8100	3,9800	3,7400	271.589	1.051.916,50
19/12/2001	3,8000	0,26%	3,8000	3,8600	3,7400	171.860	653.664,10
18/12/2001	3,7900	-2,32%	3,9800	4,0500	3,7400	356.834	1.389.036,40
17/12/2001	3,8800	-4,20%	4,0500	4,1300	3,8600	356.977	1.418.120,90
14/12/2001	4,0500	-8,16%	4,4100	4,6100	3,9900	1.153.514	4.870.542,00
13/12/2001	4,4100	2,56%	4,2700	4,6400	4,1500	324.818	1.445.939,40
12/12/2001	4,3000	-5,49%	4,6100	4,6400	4,2700	107.948	473.710,60
11/12/2001	4,5500	-0,66%	4,5800	4,6900	4,5300	100.087	462.543,00
10/12/2001	4,5800	0,66%	4,5500	4,7200	4,5000	156.667	723.955,40
07/12/2001	4,5500	-1,30%	4,6400	4,6900	4,4700	103.867	477.769,00
06/12/2001	4,6100	5,01%	4,4700	4,6700	4,4100	200.010	909.803,20
05/12/2001	4,3900	2,81%	4,3300	4,4700	4,2700	163.548	710.556,00
04/12/2001	4,2700	-2,73%	4,4100	4,5000	4,2500	177.372	778.535,40
03/12/2001	4,3900	-6,00%	4,6700	4,6700	4,3600	134.295	597.306,00
30/11/2001	4,6700	-2,30%	4,8300	4,8600	4,6100	159.166	753.237,20
29/11/2001	4,7800	3,69%	4,6400	4,8900	4,5500	231.818	1.107.285,00
28/11/2001	4,6100	0,66%	4,5500	4,7800	4,3900	364.873	1.673.256,40
27/11/2001	4,5800	-3,58%	4,8000	4,8300	4,5500	250.997	1.169.742,20
26/11/2001	4,7500	-3,46%	5,0000	5,0600	4,7200	206.331	998.597,40
23/11/2001	4,9200	-4,28%	5,1400	5,1400	4,8900	301.693	1.508.709,80
22/11/2001	5,1400	-2,10%	5,4200	5,4800	5,0600	471.074	2.508.726,60
21/11/2001	5,2500	1,55%	5,2000	5,4200	5,2000	447.436	2.369.751,40
20/11/2001	5,1700	2,78%	5,0600	5,3400	5,0600	597.974	3.110.612,80
19/11/2001	5,0300	-2,71%	5,1700	5,1700	4,8900	1.030.224	5.161.487,20
16/11/2001	5,1700	2,17%	5,0600	5,1700	5,0600	192.364	986.637,80
15/11/2001	5,0600	-0,98%	5,1700	5,3600	4,8900	1.181.241	6.034.155,20
14/11/2001	5,1100	-1,73%	5,3100	5,3100	5,0600	237.967	1.232.686,40
13/11/2001	5,2000	5,26%	4,8900	5,2200	4,8600	243.524	1.250.209,00
12/11/2001	4,9400	-1,20%	4,9400	5,0800	4,9200	79.762	396.828,20
09/11/2001	5,0000	-4,21%	5,2000	5,2800	4,9700	124.780	640.718,00
08/11/2001	5,2200	-0,57%	5,3400	5,3600	5,1100	304.198	1.590.951,00
07/11/2001	5,2500	3,75%	5,0300	5,2800	4,8600	425.047	2.174.879,80
06/11/2001	5,0600	-8,50%	5,6200	5,6400	5,0300	1.122.715	5.801.767,80
05/11/2001	5,5300	2,03%	5,4500	5,6200	5,3100	201.427	1.098.350,80
02/11/2001	5,4200	3,83%	5,1100	5,4500	5,0600	180.000	955.245,20
01/11/2001	5,2200	1,56%	5,2000	5,3600	4,8900	316.555	1.599.399,00
31/10/2001	5,1400	0,59%	5,1700	5,2800	5,0300	371.317	1.908.163,40
30/10/2001	5,1100	-0,58%	5,1100	5,2800	5,0000	96.851	501.644,00
29/10/2001	5,1400	7,53%	4,8300	5,2500	4,8000	89.040	456.311,80
26/10/2001	4,7800	1,27%	4,7500	4,8900	4,7500	23.919	114.691,40
25/10/2001	4,7200	-3,48%	4,8600	4,9400	4,7200	33.763	162.571,60
24/10/2001	4,8900	-0,61%	4,8900	5,0300	4,8300	23.060	112.848,00
23/10/2001	4,9200	-2,77%	5,1400	5,2000	4,8900	60.411	305.254,60
22/10/2001	5,0600	2,43%	4,8900	5,2200	4,8000	76.590	377.578,80
19/10/2001	4,9400	-1,20%	4,9400	5,0600	4,8900	16.918	84.096,20
18/10/2001	5,0000	-2,15%	5,1100	5,1100	4,9400	18.357	92.097,40
17/10/2001	5,1100	0,00%	5,2200	5,2800	5,0600	28.931	148.989,40
16/10/2001	5,1100	-1,16%	5,2200	5,2500	5,0600	17.204	89.341,00
15/10/2001	5,1700	-0,58%	5,2800	5,2800	5,1400	17.047	88.613,00
12/10/2001	5,2000	-3,53%	5,2800	5,4500	5,1700	25.130	131.878,80
11/10/2001	5,3900	-4,09%	5,6700	5,7800	5,3400	106.166	585.083,60
10/10/2001	5,6200	3,12%	5,4500	5,6400	5,3600	100.803	557.530,00
09/10/2001	5,4500	2,06%	5,5300	5,7800	5,3600	249.916	1.393.190,20
08/10/2001	5,3400	1,14%	4,8600	5,4500	4,8600	122.725	641.025,20
05/10/2001	5,2800	-6,88%	5,6700	5,7800	5,2000	75.259	411.775,00
04/10/2001	5,6700	3,09%	5,8100	5,8100	5,4500	101.455	573.330,00
03/10/2001	5,5000	12,47%	4,9400	5,5600	4,9400	128.530	685.135,20
02/10/2001	4,8900	17,55%	4,1900	4,8900	4,1900	83.893	392.438,20
01/10/2001	4,1600	-3,93%	4,6100	4,6100	4,1100	62.988	272.804,80
28/9/2001	4,3300	6,13%	4,0800	4,3900	4,0800	34.595	147.938,30
27/9/2001	4,0800	0,00%	3,9400	4,0800	3,9400	13.817	55.366,60
26/9/2001	4,0800	0,74%	4,1100	4,2700	4,0200	8.570	35.374,10
25/9/2001	4,0500	-2,64%	4,1900	4,2500	3,9700	12.809	52.347,10
24/9/2001	4,1600	5,85%	3,6300	4,2700	3,6300	23.605	97.209,40
21/9/2001	3,9300	-10,48%	4,0500	4,1800	3,6000	46.571	177.657,80
20/9/2001	4,3900	-9,11%	4,5500	4,8300	4,3000	13.560	62.592,40
19/9/2001	4,8300	-1,23%	4,9700	5,0800	4,7800	20.354	100.941,40
18/9/2001	4,8900	1,24%	4,6100	5,0000	4,5500	29.303	139.236,80
17/9/2001	4,8300	-9,04%	5,2500	5,2500	4,3600	55.113	249.831,80
14/9/2001	5,3100	-8,13%	5,6400	5,6400	5,1100	47.374	252.488,60
13/9/2001	5,7800	-4,62%	5,8900	6,2300	5,5900	36.555	209.933,40
12/9/2001	6,0600	-8,46%	6,2300	6,2300	5,8400	27.628	163.335,20
11/9/2001	6,6200	3,44%	6,5600	6,9000	6,4300	22.939	151.373,40
10/9/2001	6,4000	-4,19%	6,5100	6,5100	6,3400	5.399	34.578,40
07/9/2001	6,6800	0,91%	6,5900	6,7300	6,3700	13.030	85.711,40
06/9/2001	6,6200	-2,07%	6,7300	6,7600	6,3100	29.804	197.224,00
05/9/2001	6,7600	-2,03%	6,8700	6,9300	6,7000	28.308	372.243,01
04/9/2001	6,9000	0,00%	6,9800	6,9800	6,7900	31.300	214.724,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%