Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,8050 €

0,0000 (0,00%)

Άνοιγμα 1,8200
Υψηλό 1,8200
Χαμηλό 1,8050

Όγκος 501
Τζίρος 903 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2002	2,3500	3,52%	2,2900	2,3600	2,2700	61.276	142.810,13
15/11/2002	2,2700	4,61%	2,2600	2,2800	2,2300	38.671	87.000,30
14/11/2002	2,1700	0,93%	2,1700	2,2500	2,1700	10.904	23.924,45
13/11/2002	2,1500	-4,44%	2,2500	2,2500	2,1500	21.555	47.224,26
12/11/2002	2,2500	3,69%	2,1800	2,2500	2,1800	80.621	179.685,54
11/11/2002	2,1700	0,00%	2,1400	2,1700	2,1200	31.988	69.089,68
08/11/2002	2,1700	-2,69%	2,2000	2,2100	2,1600	63.367	137.807,17
07/11/2002	2,2300	-3,46%	2,3100	2,3100	2,2000	59.472	134.249,76
06/11/2002	2,3100	-1,70%	2,3400	2,4000	2,3000	103.277	242.176,73
05/11/2002	2,3500	-2,08%	2,4000	2,4100	2,3500	72.220	171.589,03
04/11/2002	2,4000	1,27%	2,3700	2,4200	2,3700	94.341	225.628,35
01/11/2002	2,3700	0,85%	2,3500	2,4200	2,3500	41.624	99.136,80
31/10/2002	2,3500	1,29%	2,3200	2,3500	2,2900	17.357	39.955,30
30/10/2002	2,3200	-1,28%	2,3300	2,3400	2,2900	26.558	61.475,20
29/10/2002	2,3500	0,00%	2,2900	2,3800	2,2600	19.767	45.528,35
25/10/2002	2,3500	-0,84%	2,3700	2,3700	2,3200	5.927	13.838,90
24/10/2002	2,3700	0,85%	2,3400	2,3700	2,3400	9.486	22.337,39
23/10/2002	2,3500	-3,69%	2,4200	2,4300	2,3500	25.735	60.996,74
22/10/2002	2,4400	-0,81%	2,4600	2,4600	2,4300	13.101	32.090,82
21/10/2002	2,4600	-1,20%	2,5000	2,5000	2,4400	27.496	67.510,61
18/10/2002	2,4900	-0,80%	2,5500	2,5500	2,4800	21.801	54.774,20
17/10/2002	2,5100	0,00%	2,5100	2,5500	2,5000	28.312	71.576,02
16/10/2002	2,5100	-0,79%	2,5000	2,5700	2,5000	35.794	91.050,68
15/10/2002	2,5300	0,00%	2,5700	2,5800	2,5300	52.613	134.386,60
14/10/2002	2,5300	0,40%	2,5500	2,5800	2,4900	29.977	75.921,80
11/10/2002	2,5200	2,44%	2,4600	2,5300	2,4500	83.395	208.450,73
10/10/2002	2,4600	0,00%	2,4600	2,4700	2,3700	96.010	233.776,08
09/10/2002	2,4600	0,41%	2,4800	2,4900	2,4100	81.537	198.636,70
08/10/2002	2,4500	-1,21%	2,4900	2,5100	2,4200	23.753	58.703,90
07/10/2002	2,4800	-1,98%	2,5000	2,5500	2,4600	30.007	74.939,69
04/10/2002	2,5300	0,80%	2,5500	2,5800	2,5100	83.263	211.556,96
03/10/2002	2,5100	-2,33%	2,5700	2,5700	2,4700	48.269	120.910,10
02/10/2002	2,5700	1,58%	2,5700	2,5700	2,5100	62.537	158.662,98
01/10/2002	2,5300	2,85%	2,4100	2,5500	2,4100	56.959	142.941,24
30/9/2002	2,4600	-4,65%	2,5300	2,5300	2,4200	61.107	150.377,70
27/9/2002	2,5800	2,79%	2,5200	2,5800	2,5100	30.550	77.814,08
26/9/2002	2,5100	2,45%	2,4500	2,5100	2,4400	23.481	58.171,82
25/9/2002	2,4500	1,24%	2,3800	2,4600	2,3700	54.472	132.592,44
24/9/2002	2,4200	-4,35%	2,5300	2,5300	2,4000	83.643	206.530,70
23/9/2002	2,5300	-3,07%	2,6100	2,6300	2,5100	8.093	20.865,60
20/9/2002	2,6100	1,16%	2,5800	2,6300	2,5500	43.372	112.888,63
19/9/2002	2,5800	-3,37%	2,5800	2,6500	2,5700	21.417	56.181,83
18/9/2002	2,6700	1,91%	2,6200	2,6900	2,5100	115.945	299.553,41
17/9/2002	2,6200	-2,60%	2,6900	2,7500	2,5800	31.151	83.722,00
16/9/2002	2,6900	-3,93%	2,7200	2,7700	2,6900	18.108	49.432,64
13/9/2002	2,8000	-0,36%	2,7900	2,8400	2,7000	62.228	172.257,72
12/9/2002	2,8100	-1,75%	2,8600	2,8700	2,8100	20.031	56.889,06
11/9/2002	2,8600	-0,35%	2,8400	2,8900	2,8400	17.171	49.294,84
10/9/2002	2,8700	-3,37%	2,9200	2,9200	2,8400	33.087	95.121,42
09/9/2002	2,9700	-1,33%	3,0000	3,0000	2,8700	42.822	126.781,48
06/9/2002	3,0100	1,35%	2,8900	3,0100	2,8900	21.935	64.917,86
05/9/2002	2,9700	1,71%	2,9700	2,9800	2,8900	32.090	94.837,30
04/9/2002	2,9200	-2,99%	2,9800	3,0100	2,9100	19.221	57.254,84
03/9/2002	3,0100	1,35%	2,9100	3,0100	2,8400	28.832	85.131,34
02/9/2002	2,9700	0,68%	2,9500	3,0000	2,9100	32.644	96.360,08
30/8/2002	2,9500	3,15%	2,7900	2,9700	2,7500	86.036	246.061,48
29/8/2002	2,8600	-3,70%	2,8700	2,8700	2,8000	19.714	56.027,60
28/8/2002	2,9700	-0,34%	2,9700	2,9800	2,9100	18.286	53.401,90
27/8/2002	2,9800	0,00%	2,9700	3,0300	2,9700	44.238	132.570,60
26/8/2002	2,9800	0,00%	2,9700	2,9800	2,9200	11.814	34.976,00
23/8/2002	2,9800	0,00%	2,9700	2,9800	2,9200	9.802	28.927,52
22/8/2002	2,9800	-0,67%	2,9800	2,9800	2,9500	15.361	45.479,16
21/8/2002	3,0000	0,67%	2,9700	3,0100	2,9700	17.594	52.463,32
20/8/2002	2,9800	0,34%	2,9500	3,0100	2,7900	56.208	164.862,40
19/8/2002	2,9700	0,68%	2,9500	2,9700	2,7200	58.968	170.724,28
16/8/2002	2,9500	2,08%	2,8900	2,9500	2,8700	42.692	124.028,92
14/8/2002	2,8900	2,85%	2,8400	2,8900	2,7900	37.181	105.542,30
13/8/2002	2,8100	0,72%	2,7900	2,8100	2,7500	25.670	71.694,46
12/8/2002	2,7900	-0,36%	2,8600	2,8600	2,7700	46.703	130.335,10
09/8/2002	2,8000	2,94%	2,7200	2,8100	2,7200	71.731	200.262,00
08/8/2002	2,7200	-1,09%	2,7500	2,7700	2,7000	8.574	23.459,06
07/8/2002	2,7500	2,23%	2,6900	2,7900	2,6900	76.361	209.115,20
06/8/2002	2,6900	0,75%	2,6700	2,6900	2,6500	37.085	99.156,28
05/8/2002	2,6700	-1,84%	2,6700	2,7000	2,6300	24.289	64.533,24
02/8/2002	2,7200	-1,09%	2,7500	2,7500	2,7000	40.649	110.661,76
01/8/2002	2,7500	-2,14%	2,8100	2,8100	2,7400	13.487	37.374,52
31/7/2002	2,8100	0,00%	2,8400	2,8900	2,7900	43.720	124.436,50
30/7/2002	2,8100	2,18%	2,7700	2,8700	2,7500	53.406	150.792,10
29/7/2002	2,7500	1,85%	2,6900	2,7700	2,6700	37.885	103.819,64
26/7/2002	2,7000	-0,74%	2,7200	2,7200	2,6500	23.821	64.148,14
25/7/2002	2,7200	3,82%	2,6900	2,7200	2,6700	53.551	144.161,36
24/7/2002	2,6200	-5,42%	2,7700	2,7700	2,6200	104.922	280.636,74
23/7/2002	2,7700	1,09%	2,6900	2,7900	2,6900	40.269	111.234,40
22/7/2002	2,7400	-1,08%	2,6500	2,7400	2,6500	30.108	81.879,04
19/7/2002	2,7700	-1,07%	2,7200	2,7900	2,7200	6.552	18.114,22
18/7/2002	2,8000	1,82%	2,7700	2,8000	2,7500	30.482	84.928,00
17/7/2002	2,7500	-0,72%	2,7700	2,8000	2,7400	29.055	80.443,66
16/7/2002	2,7700	0,00%	2,7200	2,7700	2,7000	61.054	167.286,40
15/7/2002	2,7700	-1,07%	2,7900	2,8400	2,7500	47.522	133.308,40
12/7/2002	2,8000	0,36%	2,7900	2,8700	2,7700	70.576	198.391,36
11/7/2002	2,7900	-3,46%	2,8100	2,8400	2,7900	60.103	168.911,60
10/7/2002	2,8900	1,05%	2,8400	2,8900	2,7900	78.122	221.430,60
09/7/2002	2,8600	-3,05%	3,0000	3,0100	2,8400	63.492	182.969,90
08/7/2002	2,9500	-2,96%	3,0400	3,0800	2,9200	97.079	289.951,54
05/7/2002	3,0400	1,00%	3,0100	3,0400	2,9700	107.423	322.790,40
04/7/2002	3,0100	1,01%	2,8700	3,0300	2,8600	353.617	1.052.033,00
03/7/2002	2,9800	2,41%	2,8900	2,9800	2,8400	95.458	275.598,72
02/7/2002	2,9100	-3,00%	2,8700	2,9700	2,8600	32.191	93.471,56
01/7/2002	3,0000	-0,99%	3,0300	3,0300	2,8900	85.760	252.897,50
28/6/2002	3,0300	1,00%	3,0600	3,0600	2,9700	42.553	127.693,48
27/6/2002	3,0000	1,01%	3,0000	3,0300	2,9700	34.635	103.179,86
26/6/2002	2,9700	-1,98%	2,9100	2,9800	2,9100	52.880	156.025,56
25/6/2002	3,0300	5,57%	2,8900	3,0400	2,8900	140.339	415.914,88
21/6/2002	2,8700	2,14%	2,8000	2,9100	2,7900	113.343	320.822,76
20/6/2002	2,8100	-2,09%	2,8700	2,9500	2,8000	41.954	119.690,78
19/6/2002	2,8700	-1,37%	2,8600	2,9100	2,8400	94.205	271.092,00
18/6/2002	2,9100	0,69%	2,9200	2,9500	2,8700	88.068	255.389,60
17/6/2002	2,8900	1,76%	2,8600	2,9100	2,8100	78.744	226.235,60
14/6/2002	2,8400	-2,74%	2,9800	2,9800	2,8400	63.770	183.010,84
13/6/2002	2,9200	-2,01%	2,9700	3,0300	2,9200	42.778	126.805,40
12/6/2002	2,9800	-0,67%	3,0000	3,0300	2,9500	64.527	192.870,20
11/6/2002	3,0000	-0,33%	2,9700	3,0300	2,9700	17.032	50.882,42
10/6/2002	3,0100	-0,99%	3,0400	3,0900	2,9800	29.937	89.795,00
07/6/2002	3,0400	-1,62%	3,0600	3,0600	3,0000	22.093	66.874,80
06/6/2002	3,0900	2,66%	3,0100	3,1100	3,0100	24.199	74.544,80
05/6/2002	3,0100	1,35%	2,9700	3,1100	2,9700	54.711	169.179,80
04/6/2002	2,9700	-3,57%	3,0600	3,0600	2,9700	41.736	124.567,40
03/6/2002	3,0800	-1,60%	3,1300	3,1300	3,0600	36.837	113.293,00
31/5/2002	3,1300	-0,63%	3,0800	3,1600	2,8700	161.051	502.338,28
30/5/2002	3,1500	0,00%	3,1300	3,2200	3,1300	82.540	261.896,80
29/5/2002	3,1500	2,94%	3,0100	3,1500	3,0100	48.669	150.643,22
28/5/2002	3,0600	-0,65%	3,0600	3,1300	3,0300	17.495	53.481,00
27/5/2002	3,0800	-0,32%	3,1300	3,1500	3,0300	47.039	144.969,58
24/5/2002	3,0900	-3,44%	3,2000	3,2500	3,0400	99.336	317.114,44
23/5/2002	3,2000	-1,23%	3,2400	3,2400	3,1800	83.903	269.013,92
22/5/2002	3,2400	-4,42%	3,3900	3,3900	3,2000	164.478	541.417,60
21/5/2002	3,3900	-3,14%	3,5400	3,5700	3,3700	131.765	449.674,62
20/5/2002	3,5000	5,42%	3,3900	3,5200	3,3700	181.046	621.589,96
17/5/2002	3,3200	1,53%	3,2700	3,3300	3,2400	70.360	232.205,86
16/5/2002	3,2700	-1,80%	3,3500	3,3700	3,2700	57.524	189.699,36
15/5/2002	3,3300	-0,60%	3,3000	3,3900	3,3000	109.426	365.487,44
14/5/2002	3,3500	1,52%	3,3000	3,3800	3,3000	87.572	292.944,66
13/5/2002	3,3000	0,92%	3,3000	3,3500	3,2500	150.354	498.325,02
10/5/2002	3,2700	2,19%	3,2000	3,3200	3,1900	206.240	667.848,68
09/5/2002	3,2000	3,90%	3,0800	3,2200	3,0800	222.055	704.223,56
08/5/2002	3,0800	6,57%	2,8700	3,0800	2,8700	154.085	462.360,88
02/5/2002	2,8900	-0,69%	2,8400	2,9200	2,8400	88.983	258.446,84
30/4/2002	2,9100	-0,34%	2,8600	2,9500	2,8600	52.055	151.227,00
29/4/2002	2,9200	-1,02%	2,9800	2,9800	2,9100	41.783	98.630,40
26/4/2002	2,9500	0,00%	2,9800	3,0000	2,9200	81.792	240.970,40
25/4/2002	2,9500	-2,96%	3,0400	3,0400	2,9200	56.601	167.206,08
24/4/2002	3,0400	0,00%	3,0000	3,0600	3,0000	85.005	258.746,40
23/4/2002	3,0400	0,00%	3,0300	3,0600	3,0300	78.340	237.892,48
22/4/2002	3,0400	0,00%	3,0900	3,0900	2,9700	176.932	537.108,00
19/4/2002	3,0400	2,36%	2,9200	3,0600	2,9100	36.252	108.641,48
18/4/2002	2,9700	2,77%	2,9100	2,9800	2,8700	115.386	336.909,32
17/4/2002	2,8900	3,58%	2,7900	2,8900	2,7900	83.528	239.245,54
16/4/2002	2,7900	-0,36%	2,8000	2,8400	2,7900	54.953	154.377,82
15/4/2002	2,8000	-0,36%	2,8100	2,8400	2,7500	33.335	92.921,00
12/4/2002	2,8100	-1,06%	2,8400	2,8400	2,7900	20.872	58.621,88
11/4/2002	2,8400	-1,05%	2,8600	2,8900	2,8400	32.516	93.061,28
10/4/2002	2,8700	0,00%	2,8900	2,8900	2,7900	127.187	361.630,32
09/4/2002	2,8700	1,06%	2,8900	2,8900	2,7700	239.561	684.822,82
08/4/2002	2,8400	-2,41%	2,9500	2,9700	2,7900	100.334	284.098,30
05/4/2002	2,9100	-0,34%	2,9200	3,0000	2,8700	250.751	731.185,80
04/4/2002	2,9200	-2,99%	3,0100	3,0900	2,8900	52.637	154.874,40
03/4/2002	3,0100	-0,66%	3,0300	3,0400	2,9100	90.172	269.218,70
02/4/2002	3,0300	-5,90%	3,3300	3,3300	2,9800	74.586	229.581,00
28/3/2002	3,2200	1,26%	3,1800	3,2500	3,1600	579.064	1.868.545,86
27/3/2002	3,1800	-4,50%	3,3000	3,3000	3,1600	110.569	356.287,18
26/3/2002	3,3300	-1,19%	3,3200	3,3800	3,3000	19.653	65.990,04
22/3/2002	3,3700	-1,17%	3,3800	3,4100	3,3300	59.982	201.688,20
21/3/2002	3,4100	0,89%	3,3700	3,5000	3,3700	70.736	245.514,12
20/3/2002	3,3800	-0,88%	3,4200	3,4200	3,3500	45.531	153.658,32
19/3/2002	3,4100	-0,29%	3,4200	3,5000	3,3800	65.405	224.969,40
15/3/2002	3,4200	-1,44%	3,4700	3,5700	3,3900	157.567	552.662,10
14/3/2002	3,4700	-0,86%	3,5000	3,5400	3,4700	209.768	729.862,12
13/3/2002	3,5000	-3,85%	3,6400	3,7200	3,4900	60.374	215.302,48
12/3/2002	3,6400	-4,46%	3,8100	3,8100	3,6000	44.142	162.872,88
11/3/2002	3,8100	0,79%	3,7800	3,8700	3,6900	179.145	680.855,00
08/3/2002	3,7800	6,78%	3,5800	3,8000	3,5500	317.317	1.177.113,40
07/3/2002	3,5400	4,42%	3,3900	3,5500	3,3900	256.570	905.314,44
06/3/2002	3,3900	0,30%	3,3300	3,4100	3,2700	300.102	1.009.003,50
05/3/2002	3,3800	-0,88%	3,4700	3,4700	3,3700	166.436	571.083,10
04/3/2002	3,4100	2,71%	3,3900	3,4900	3,3700	61.879	212.429,94
01/3/2002	3,3200	4,08%	3,2700	3,3500	3,1900	104.098	335.757,56
28/2/2002	3,1900	-4,20%	3,3000	3,3000	3,1800	88.302	283.595,88
27/2/2002	3,3300	-1,77%	3,4200	3,4400	3,3200	95.596	322.251,90
26/2/2002	3,3900	1,19%	3,3700	3,4100	3,3300	99.597	337.011,20
25/2/2002	3,3500	0,00%	3,3200	3,4400	3,3000	44.292	148.337,20
22/2/2002	3,3500	-3,46%	3,4900	3,4900	3,3300	47.780	161.076,96
21/2/2002	3,4700	-0,86%	3,5000	3,5800	3,4400	51.830	181.380,80
20/2/2002	3,5000	-1,13%	3,5400	3,6100	3,4700	17.927	63.100,40
19/2/2002	3,5400	-3,54%	3,6600	3,6700	3,5200	59.900	215.147,52
18/2/2002	3,6700	-1,87%	3,7200	3,7400	3,6600	31.751	116.570,92
15/2/2002	3,7400	0,00%	3,7400	3,7700	3,6900	39.806	148.106,82
14/2/2002	3,7400	0,54%	3,7700	3,7800	3,6900	41.470	154.645,12
13/2/2002	3,7200	-1,06%	3,7700	3,8300	3,6900	63.864	240.152,00
12/2/2002	3,7600	-1,31%	3,8100	3,9000	3,7400	62.752	237.257,60
11/2/2002	3,8100	-3,05%	3,9600	3,9800	3,8100	34.629	134.458,32
08/2/2002	3,9300	-2,72%	4,0500	4,0500	3,9200	58.626	232.793,00
07/2/2002	4,0400	-1,46%	4,0700	4,0700	4,0000	713.684	2.905.870,60
06/2/2002	4,1000	1,23%	3,9800	4,1100	3,9800	72.929	293.493,80
05/2/2002	4,0500	-0,49%	4,0200	4,1000	3,9800	23.710	95.401,30
04/2/2002	4,0700	0,00%	4,0400	4,1500	4,0000	36.291	147.270,28
01/2/2002	4,0700	-0,73%	4,1000	4,1600	4,0400	155.678	631.415,60
31/1/2002	4,1000	0,00%	4,1100	4,1600	4,0500	26.797	109.341,28
30/1/2002	4,1000	-1,44%	4,1600	4,1600	4,0500	55.611	227.607,82
29/1/2002	4,1600	-1,42%	4,1700	4,2100	4,1600	54.780	228.967,10
28/1/2002	4,2200	0,24%	4,2600	4,2600	4,1600	13.313	55.947,24
25/1/2002	4,2100	-0,71%	4,2600	4,2600	4,2100	12.684	53.641,20
24/1/2002	4,2400	-0,47%	4,2400	4,2600	4,1900	36.824	155.833,22
23/1/2002	4,2600	0,00%	4,2200	4,2700	4,1600	108.181	453.130,80
22/1/2002	4,2600	0,95%	4,1500	4,3200	4,1500	22.548	95.860,78
21/1/2002	4,2200	-2,31%	4,3200	4,3200	4,1900	264.052	1.111.462,86
18/1/2002	4,3200	2,61%	4,2600	4,3400	4,2200	65.557	280.200,60
17/1/2002	4,2100	1,45%	4,1000	4,2400	4,1000	60.959	256.524,98
16/1/2002	4,1500	-0,95%	4,1600	4,1900	4,0700	49.108	203.951,16
15/1/2002	4,1900	0,96%	4,0000	4,2100	4,0000	24.718	103.139,66
14/1/2002	4,1500	-1,66%	4,1700	4,2100	4,1000	23.042	93.871,06
11/1/2002	4,2200	-0,47%	4,3400	4,3400	4,1900	8.947	37.615,56
10/1/2002	4,2400	1,68%	4,1700	4,2700	4,1500	137.745	583.184,10
09/1/2002	4,1700	-2,11%	4,2200	4,2200	4,1500	51.379	214.120,38
08/1/2002	4,2600	-1,84%	4,2900	4,3200	4,1900	50.423	216.069,08
07/1/2002	4,3400	-2,03%	4,1300	4,4300	4,1300	6.671	28.729,72
04/1/2002	4,4300	-0,67%	4,5000	4,5000	4,3500	39.069	172.732,60
03/1/2002	4,4600	1,13%	4,4600	4,5300	4,4300	101.519	454.337,20
02/1/2002	4,4100	2,80%	4,2600	4,4100	4,2600	23.161	101.177,30
28/12/2001	4,2900	-1,15%	4,3400	4,3400	4,2200	10.301	44.292,92
27/12/2001	4,3400	-0,23%	4,3900	4,4100	4,3200	23.665	103.331,80
24/12/2001	4,3500	4,32%	4,1600	4,3600	4,1600	29.318	124.702,72
21/12/2001	4,1700	-1,65%	4,2200	4,2600	4,1100	30.733	128.821,18
20/12/2001	4,2400	-0,70%	4,2200	4,2400	4,1500	40.953	170.811,04
19/12/2001	4,2700	1,43%	4,2200	4,3500	4,1700	28.432	121.268,40
18/12/2001	4,2100	0,00%	4,2100	4,2200	4,1000	45.038	187.571,08
17/12/2001	4,2100	1,45%	4,2200	4,2200	4,1500	51.135	214.392,72
14/12/2001	4,1500	1,97%	4,0500	4,2100	4,0400	142.450	586.901,62
13/12/2001	4,0700	-0,97%	4,1100	4,1300	3,9600	68.673	278.199,34
12/12/2001	4,1100	-1,91%	4,1600	4,2400	4,0500	34.593	143.801,94
11/12/2001	4,1900	-1,64%	4,2100	4,2900	4,1700	75.598	318.441,12
10/12/2001	4,2600	-3,84%	4,3800	4,4300	4,2200	23.110	100.883,48
07/12/2001	4,4300	0,45%	4,4600	4,4800	4,3900	40.667	180.511,00
06/12/2001	4,4100	2,80%	4,3900	4,4300	4,3600	50.076	220.364,28
05/12/2001	4,2900	0,47%	4,3200	4,3500	4,2200	57.411	245.178,28
04/12/2001	4,2700	-1,61%	4,3400	4,3500	4,2100	45.745	196.939,78
03/12/2001	4,3400	-2,69%	4,4600	4,4600	4,2700	51.551	222.092,96
30/11/2001	4,4600	1,83%	4,4400	4,5300	4,2700	136.933	600.091,84
29/11/2001	4,3800	0,69%	4,2700	4,4300	4,2700	17.310	74.757,34
28/11/2001	4,3500	-1,36%	4,4100	4,4800	4,2100	46.209	203.998,28
27/11/2001	4,4100	3,28%	4,2600	4,4400	4,2600	51.648	226.353,18
26/11/2001	4,2700	-1,16%	4,1900	4,5000	4,1900	79.196	339.498,36
23/11/2001	4,3200	-4,00%	4,5000	4,5500	4,2200	72.332	313.442,48
22/11/2001	4,5000	-2,60%	4,6200	4,7000	4,4300	59.859	275.949,08
21/11/2001	4,6200	-0,43%	4,5900	4,7000	4,5700	68.040	315.631,72
20/11/2001	4,6400	0,87%	4,6400	4,7500	4,5500	117.712	549.296,56
19/11/2001	4,6000	3,84%	4,5500	4,6700	4,4800	102.155	467.885,28
16/11/2001	4,4300	0,00%	4,4600	4,4600	4,3600	233.757	1.035.604,94
15/11/2001	4,4300	-0,67%	4,5900	4,6400	4,3200	256.663	1.161.119,34
14/11/2001	4,4600	12,06%	4,0500	4,4600	4,0500	275.532	1.168.282,86
13/11/2001	3,9800	2,84%	3,8300	4,0000	3,8300	76.787	299.491,70
12/11/2001	3,8700	-2,76%	3,9800	4,0200	3,8500	25.284	99.382,32
09/11/2001	3,9800	1,27%	3,9300	4,1000	3,9300	38.192	153.197,06
08/11/2001	3,9300	-0,76%	3,9600	4,0700	3,9000	66.623	265.790,76
07/11/2001	3,9600	0,00%	3,9600	4,0200	3,8800	57.605	229.708,18
06/11/2001	3,9600	2,33%	3,8800	4,0400	3,8500	112.270	442.631,62
05/11/2001	3,8700	4,31%	3,8000	3,9000	3,7200	53.267	204.679,64
02/11/2001	3,7100	-1,85%	3,8100	3,8800	3,6600	45.483	170.078,66
01/11/2001	3,7800	1,61%	3,9000	3,9000	3,7600	71.773	273.134,34
31/10/2001	3,7200	5,08%	3,5400	3,7200	3,5400	88.045	321.690,42
30/10/2001	3,5400	-1,67%	3,5500	3,5500	3,5000	19.060	67.152,00
29/10/2001	3,6000	1,69%	3,5200	3,6100	3,4700	31.855	113.370,98
26/10/2001	3,5400	0,57%	3,5800	3,5800	3,5200	37.905	135.042,30
25/10/2001	3,5200	-1,40%	3,5500	3,6000	3,4900	33.808	118.605,60
24/10/2001	3,5700	-1,92%	3,6400	3,6400	3,5500	15.332	55.008,92
23/10/2001	3,6400	1,11%	3,6100	3,6900	3,5800	69.313	252.652,72
22/10/2001	3,6000	2,27%	3,6000	3,6100	3,5400	93.451	333.815,70
19/10/2001	3,5200	-1,68%	3,6100	3,6100	3,4700	66.745	235.348,28
18/10/2001	3,5800	-1,65%	3,6400	3,6400	3,5500	57.722	206.216,20
17/10/2001	3,6400	1,96%	3,5700	3,6700	3,5700	86.859	316.061,04
16/10/2001	3,5700	2,29%	3,4200	3,5800	3,4200	80.490	284.047,60
15/10/2001	3,4900	2,95%	3,3900	3,4900	3,3700	72.506	249.826,92
12/10/2001	3,3900	0,59%	3,3700	3,4700	3,3200	68.099	231.291,42
11/10/2001	3,3700	2,12%	3,3000	3,4100	3,3000	93.329	313.704,00
10/10/2001	3,3000	-0,60%	3,3300	3,3500	3,2500	25.214	83.578,56
09/10/2001	3,3200	-1,48%	3,3000	3,3900	3,3000	47.070	157.544,40
08/10/2001	3,3700	-2,88%	3,3500	3,3700	3,0800	69.614	230.658,34
05/10/2001	3,4700	0,00%	3,4700	3,6900	3,4200	234.016	835.728,88
04/10/2001	3,4700	3,58%	3,4100	3,4900	3,3900	110.210	378.113,26
03/10/2001	3,3500	-1,18%	3,3900	3,4100	3,2700	17.553	58.913,16
02/10/2001	3,3900	1,80%	3,3300	3,4100	3,2700	21.936	73.040,40
01/10/2001	3,3300	-2,35%	3,4900	3,4900	3,2700	45.129	151.410,50
28/9/2001	3,4100	4,92%	3,3800	3,4700	3,3500	76.940	262.768,64
27/9/2001	3,2500	0,93%	3,2400	3,2500	3,0900	45.446	146.379,68
26/9/2001	3,2200	-0,92%	3,2500	3,3500	3,2000	47.914	156.609,20
25/9/2001	3,2500	2,85%	3,1900	3,3700	3,1300	77.544	251.767,00
24/9/2001	3,1600	4,29%	3,0800	3,2200	3,0800	607.370	1.882.936,70
21/9/2001	3,0300	-5,31%	2,8900	3,1100	2,8400	174.833	506.848,42
20/9/2001	3,2000	-7,78%	3,3500	3,3800	3,1600	92.300	302.817,26
19/9/2001	3,4700	-3,07%	3,5700	3,6900	3,4100	212.847	756.046,82
18/9/2001	3,5800	-2,45%	3,6700	3,6700	3,4200	64.014	227.163,94
17/9/2001	3,6700	-8,25%	3,5800	3,7600	3,3000	146.971	517.666,57
14/9/2001	4,0000	-12,09%	4,4600	4,5100	4,0000	63.373	265.791,30
13/9/2001	4,5500	-0,87%	4,5900	4,7500	4,5300	63.354	296.175,26
12/9/2001	4,5900	-8,93%	4,7500	4,7500	4,4400	163.057	729.525,47
11/9/2001	5,0400	1,61%	5,1500	5,1500	4,8400	22.484	112.622,94
10/9/2001	4,9600	-4,25%	5,1500	5,2400	4,9000	37.726	190.358,66
07/9/2001	5,1800	0,97%	5,0400	5,2200	5,0200	53.584	271.937,60
06/9/2001	5,1300	-2,10%	5,0800	5,2000	5,0800	75.277	385.057,24
05/9/2001	5,2400	-3,32%	5,3600	5,3600	5,0800	52.374	541.626,99
04/9/2001	5,4200	0,00%	5,4000	5,5600	5,4000	29.060	158.497,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	1,0000	8,11 %	0,0750	27.500
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΣΠΙ	0,6000	3,45 %	0,0200	60
QLCO	5,4600	3,21 %	0,1700	14.871
ΕΛΧΑ	3,3950	2,88 %	0,0950	80.552
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΑΡΑΙΓ	13,7000	2,54 %	0,3400	133.518
ΦΡΛΚ	4,0500	2,53 %	0,1000	53.376
ΙΚΤΙΝ	0,4275	2,27 %	0,0095	13.896
ΚΕΚΡ	2,0800	1,96 %	0,0400	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2200	-9,29 %	-0,1250	10
ΦΟΥΝΤΛ	1,3100	-4,38 %	-0,0600	79.320
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7550	-2,58 %	-0,0200	207
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
AKTR	9,1500	-1,29 %	-0,1200	56.487
ΜΕΡΚΟ	34,2000	-1,16 %	-0,4000	62
ΕΧΑΕ	6,2800	-1,10 %	-0,0700	15.755
ΕΛΙΝ	2,3800	-0,83 %	-0,0200	1.092
OPTIMA	7,8300	-0,76 %	-0,0600	137.207

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3770	0,54 %	0,0180	14.430.770
ΔΕΗ	16,6000	1,22 %	0,2000	2.423.161
ΑΛΦΑ	3,4290	0,26 %	0,0090	2.249.145
ΑΡΑΙΓ	13,7000	2,54 %	0,3400	1.830.125
ΟΠΑΠ	17,5500	0,17 %	0,0300	1.423.333
ΕΤΕ	12,7250	-0,20 %	-0,0250	1.372.329
ΠΕΙΡ	6,8280	0,77 %	0,0520	1.243.841
CENER	15,2600	0,39 %	0,0600	1.216.975
OPTIMA	7,8300	-0,76 %	-0,0600	1.083.612
MTLN	42,8400	1,52 %	0,6400	1.068.615

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3770	0,54 %	4.274.163	14,43εκ.
ΑΛΦΑ	3,4290	0,26 %	651.437	2,25εκ.
ΙΝΛΟΤ	1,1200	0,54 %	504.234	564,3χιλ.
ΠΕΙΡ	6,8280	0,77 %	181.529	1,24εκ.
ΔΕΗ	16,6000	1,22 %	146.090	2,42εκ.
OPTIMA	7,8300	-0,76 %	137.207	1,08εκ.
ΑΡΑΙΓ	13,7000	2,54 %	133.518	1,83εκ.
ΕΤΕ	12,7250	-0,20 %	107.128	1,37εκ.
ΑΔΜΗΕ	2,9450	1,55 %	100.465	295,1χιλ.
ΟΠΑΠ	17,5500	0,17 %	80.775	1,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,3100	-4,38 %	79.320	0,24 %
ΝΤΟΠΛΕΡ	1,0000	8,11 %	27.500	0,22 %
EIS	1,6000	0,13 %	32.636	0,21 %
ΑΡΑΙΓ	13,7000	2,54 %	133.518	0,15 %
ΚΟΥΑΛ	1,3480	1,35 %	35.763	0,13 %
ΕΥΡΩΒ	3,3770	0,54 %	4.274.163	0,12 %
ΦΡΛΚ	4,0500	2,53 %	53.376	0,10 %
ΚΥΡΙΟ	2,0500	0,49 %	7.600	0,10 %
ΕΚΤΕΡ	3,0650	1,16 %	18.992	0,07 %
ΕΒΡΟΦ	2,8000	0,72 %	9.436	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,14 %
ΧΑΙΔΕ	0,7550	-2,58 %	207	7,10 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΦΟΥΝΤΛ	1,3100	-4,38 %	79.320	5,11 %
ΝΤΟΠΛΕΡ	1,0000	8,11 %	27.500	4,32 %
QLCO	5,4600	3,21 %	14.871	3,40 %
ΙΚΤΙΝ	0,4275	2,27 %	13.896	3,35 %
ΒΙΟΚΑ	1,8600	0,81 %	3.625	3,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%