Συνεχης ενημερωση

ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)

0,3040 €

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
07/10/2002	18,1800	-0,87%	18,3000	18,3200	18,0600	39.520	720.367,20
04/10/2002	18,3400	-0,11%	18,3600	18,3800	18,3000	22.610	414.261,40
03/10/2002	18,3600	-0,22%	18,3600	18,4200	18,1600	11.390	209.074,40
02/10/2002	18,4000	0,11%	18,3600	18,4600	18,1400	23.710	435.738,20
01/10/2002	18,3800	0,11%	18,3000	18,4200	18,1200	73.320	1.346.237,60
30/9/2002	18,3600	0,88%	18,2000	18,3800	18,1000	120.590	2.198.003,20
27/9/2002	18,2000	1,34%	17,9600	18,4000	17,9400	49.550	894.092,32
26/9/2002	17,9600	0,90%	17,8000	17,9800	17,6600	81.720	1.457.174,80
25/9/2002	17,8000	0,00%	17,8000	17,8000	17,5800	25.626	453.644,08
24/9/2002	17,8000	-1,00%	17,9600	17,9800	17,6000	29.440	524.719,60
23/9/2002	17,9800	-0,11%	17,8000	18,0600	17,8000	15.127	271.357,28
20/9/2002	18,0000	1,12%	17,8000	18,0400	17,5600	69.967	1.240.457,60
19/9/2002	17,8000	0,11%	17,7200	17,8200	17,6400	58.170	1.031.110,00
18/9/2002	17,7800	-1,00%	17,9600	17,9600	17,6200	45.850	817.570,20
17/9/2002	17,9600	-0,22%	18,0000	18,0000	17,8000	24.160	433.879,00
16/9/2002	18,0000	0,00%	18,0400	18,0400	17,8400	20.920	376.165,60
13/9/2002	18,0000	-0,44%	18,0200	18,1200	17,8600	24.220	435.637,60
12/9/2002	18,0800	0,56%	18,0200	18,1400	17,9600	35.280	636.806,80
11/9/2002	17,9800	-0,55%	18,0800	18,0800	17,9000	28.510	513.397,00
10/9/2002	18,0800	-0,11%	18,0400	18,1000	18,0000	13.950	251.686,80
09/9/2002	18,1000	0,00%	18,1200	18,1200	17,9400	18.650	336.405,00
06/9/2002	18,1000	-0,33%	18,1600	18,1600	17,9200	14.810	268.050,20
05/9/2002	18,1600	1,00%	18,1000	18,1800	17,9800	20.752	375.196,08
04/9/2002	17,9800	-1,43%	18,2400	18,2600	17,9000	12.780	232.124,40
03/9/2002	18,2400	0,33%	18,2200	18,2800	17,7000	59.740	1.077.616,20
02/9/2002	18,1800	-0,76%	18,2600	18,3200	17,9200	14.300	258.721,60
30/8/2002	18,3200	0,11%	18,3000	18,3200	18,2400	40.460	740.216,00
29/8/2002	18,3000	-0,33%	18,3400	18,3600	18,2600	34.630	634.495,80
28/8/2002	18,3600	-0,43%	18,4000	18,4200	18,2000	13.726	252.034,04
27/8/2002	18,4400	0,11%	18,4000	18,4400	18,1800	16.910	311.259,40
26/8/2002	18,4200	0,11%	18,3600	18,4400	18,2000	10.600	195.133,40
23/8/2002	18,4000	-0,54%	18,4600	18,5000	18,1800	10.640	196.526,00
22/8/2002	18,5000	0,00%	18,5000	18,5000	18,4800	500	9.245,00
21/8/2002	18,5000	1,09%	18,2000	18,5000	18,2000	11.290	208.010,60
20/8/2002	18,3000	-0,76%	18,4400	18,4400	18,2000	10.350	189.936,80
19/8/2002	18,4400	-0,32%	18,5000	18,5600	18,3800	6.970	128.472,80
16/8/2002	18,5000	0,76%	18,3600	18,5000	18,1400	12.570	231.230,60
14/8/2002	18,3600	0,11%	18,1400	18,3600	18,1000	15.370	281.452,60
13/8/2002	18,3400	-0,54%	18,4400	18,4600	18,1000	22.280	407.170,20
12/8/2002	18,4400	0,00%	18,4400	18,6000	18,2000	11.110	204.388,40
09/8/2002	18,4400	0,00%	18,4400	18,4600	18,2200	8.520	156.914,20
08/8/2002	18,4400	0,00%	18,4600	18,4600	18,2000	9.810	180.604,00
07/8/2002	18,4400	-0,11%	18,4600	18,5000	18,4000	6.090	112.339,80
06/8/2002	18,4600	-0,43%	18,5000	18,5000	18,4200	18.480	340.807,80
05/8/2002	18,5400	0,32%	18,5800	18,5800	18,2000	30.560	556.378,00
02/8/2002	18,4800	-0,32%	18,5600	18,7000	18,2000	26.970	498.034,60
01/8/2002	18,5400	1,53%	18,2600	20,4000	18,2400	43.750	807.576,00
31/7/2002	18,2600	0,00%	18,1000	18,2600	18,0400	5.610	102.093,80
30/7/2002	18,2600	0,00%	18,2400	18,2600	18,0600	18.930	345.052,00
29/7/2002	18,2600	0,00%	18,2600	18,3000	18,1400	30.290	552.249,00
26/7/2002	18,2600	0,00%	18,2600	18,2800	18,2000	8.410	153.417,40
25/7/2002	18,2600	1,22%	18,1800	18,3000	18,0600	15.115	275.029,92
24/7/2002	18,0400	-0,66%	18,1800	18,2000	18,0000	32.020	579.810,00
23/7/2002	18,1600	0,11%	18,2000	18,2000	18,0200	9.190	166.497,40
22/7/2002	18,1400	-0,33%	18,2600	18,2800	18,0000	16.580	300.355,40
19/7/2002	18,2000	-0,22%	18,2800	18,2800	18,1600	5.580	101.609,00
18/7/2002	18,2400	-0,22%	18,2800	18,2800	18,1600	10.930	199.274,40
17/7/2002	18,2800	0,33%	18,2800	18,3400	18,1600	15.487	282.811,88
16/7/2002	18,2200	-0,11%	18,2400	18,2800	18,1000	14.030	255.809,20
15/7/2002	18,2400	0,22%	18,1600	18,2600	18,1400	31.630	575.529,60
12/7/2002	18,2000	0,44%	18,1200	18,2000	18,0800	58.780	1.068.149,40
11/7/2002	18,1200	0,11%	18,1000	18,1600	18,0400	12.350	223.462,20
10/7/2002	18,1000	-0,33%	18,1600	18,1800	18,0400	28.270	511.210,20
09/7/2002	18,1600	-0,11%	18,2800	18,3200	18,1200	5.634	102.799,40
08/7/2002	18,1800	-0,11%	18,3600	18,4600	18,1800	6.720	122.519,60
05/7/2002	18,2000	0,00%	18,2000	18,2600	18,1200	11.630	211.490,60
04/7/2002	18,2000	-0,33%	18,3000	18,3800	18,0600	11.810	214.895,80
03/7/2002	18,2600	-0,76%	18,4000	18,4200	18,2200	14.810	271.211,60
02/7/2002	18,4000	-0,22%	18,4400	18,4800	18,3000	7.230	133.173,20
01/7/2002	18,4400	-0,32%	18,5000	18,6000	18,2000	39.020	717.473,80
28/6/2002	18,5000	0,00%	18,5000	18,5000	18,3600	18.110	334.579,60
27/6/2002	18,5000	0,54%	18,4600	18,5400	18,4000	26.110	482.567,60
26/6/2002	18,4000	0,11%	18,3800	18,4000	18,3200	15.810	290.465,80
25/6/2002	18,3800	0,88%	18,3000	18,8000	18,2200	41.382	760.691,68
21/6/2002	18,2200	-0,22%	18,2800	18,3000	18,1200	20.180	367.704,40
20/6/2002	18,2600	0,22%	18,2800	18,3200	18,1200	37.180	678.466,60
19/6/2002	18,2200	-0,33%	18,4400	18,5000	18,1400	27.271	497.134,26
18/6/2002	18,2800	0,22%	18,2400	18,5000	18,0600	24.410	447.400,20
17/6/2002	18,2400	-0,65%	18,3000	18,4000	18,1000	26.710	486.636,60
14/6/2002	18,3600	-0,11%	18,3800	18,4600	18,2600	13.360	245.031,20
13/6/2002	18,3800	0,44%	18,3000	18,4000	18,3000	51.950	953.247,00
12/6/2002	18,3000	-0,44%	18,2000	18,3400	18,1600	25.310	462.227,80
11/6/2002	18,3800	-0,22%	18,4200	18,4400	18,2600	15.510	284.749,00
10/6/2002	18,4200	0,11%	18,4000	18,5000	18,3400	13.870	255.582,80
07/6/2002	18,4000	-0,54%	18,5000	18,5000	18,3600	24.680	454.155,60
06/6/2002	18,5000	0,11%	18,5000	18,5400	18,3800	34.260	633.166,20
05/6/2002	18,4800	0,00%	18,4800	18,5200	18,4000	10.090	186.273,40
04/6/2002	18,4800	-0,54%	18,4000	18,5600	18,3800	27.710	511.850,40
03/6/2002	18,5800	-0,21%	18,6000	18,6600	18,4000	22.550	418.632,20
31/5/2002	18,6200	0,43%	18,5400	18,6800	18,5400	53.370	992.630,40
30/5/2002	18,5400	-0,43%	18,6200	18,6800	18,4800	11.250	209.125,00
29/5/2002	18,6200	0,22%	18,5800	18,7000	18,5000	38.950	725.449,20
28/5/2002	18,5800	0,00%	18,5000	18,5800	18,4600	13.510	250.175,00
27/5/2002	18,5800	-0,32%	18,6600	18,7000	18,4800	24.140	448.072,60
24/5/2002	18,6400	-0,75%	18,8000	18,8400	18,5200	20.190	377.196,60
23/5/2002	18,7800	-0,32%	18,8400	18,8600	18,6400	26.670	499.883,60
22/5/2002	18,8400	-0,42%	18,9200	18,9200	18,7800	31.370	590.690,40
21/5/2002	18,9200	0,11%	18,9000	18,9400	18,8400	24.700	466.501,80
20/5/2002	18,9000	-0,42%	18,9800	19,0000	18,8600	12.730	240.697,00
17/5/2002	18,9800	-0,11%	18,9600	19,0000	18,9000	26.470	502.014,00
16/5/2002	19,0000	0,11%	19,0000	19,0000	18,8800	40.020	759.748,00
15/5/2002	18,9800	0,21%	18,9400	19,2000	18,8600	51.600	980.502,60
14/5/2002	18,9400	-0,11%	18,9600	18,9800	18,8800	101.650	1.922.395,20
13/5/2002	18,9600	-0,11%	18,9600	19,0000	18,8600	14.530	274.879,00
10/5/2002	18,9800	0,11%	18,9600	18,9800	18,8600	11.170	211.627,60
09/5/2002	18,9600	0,32%	18,9600	19,0000	18,8800	19.350	366.325,20
08/5/2002	18,9000	0,53%	18,8000	18,9000	18,8000	21.850	412.093,00
02/5/2002	18,8000	0,97%	18,6800	18,8200	18,5600	105.639	1.973.423,52
30/4/2002	18,6200	-0,75%	18,7600	18,7800	18,5200	78.260	1.463.686,00
29/4/2002	18,7600	0,43%	18,7400	18,7800	18,5800	47.750	842.377,80
26/4/2002	18,6800	0,43%	18,6600	18,6800	18,5000	31.180	580.956,40
25/4/2002	18,6000	-0,43%	18,6800	18,6800	18,5600	38.810	723.212,80
24/4/2002	18,6800	0,00%	18,7000	18,7000	18,5800	12.330	230.096,40
23/4/2002	18,6800	0,00%	18,7000	18,7200	18,5600	23.792	444.079,64
22/4/2002	18,6800	-0,11%	18,7000	18,7800	18,5800	10.540	196.934,80
19/4/2002	18,7000	0,00%	18,7000	18,7000	18,5400	13.400	250.127,20
18/4/2002	18,7000	0,00%	18,7800	18,8200	18,5800	10.450	195.511,20
17/4/2002	18,7000	0,65%	18,6400	18,8000	18,5200	15.160	283.724,00
16/4/2002	18,5800	0,00%	18,5800	18,6000	18,5000	10.570	196.238,00
15/4/2002	18,5800	0,11%	18,6800	18,7400	18,4000	11.920	221.161,80
12/4/2002	18,5600	-0,22%	18,6000	18,6000	18,5200	10.410	193.346,20
11/4/2002	18,6000	0,11%	18,6000	18,6600	18,5200	11.390	211.785,80
10/4/2002	18,5800	-0,32%	18,6400	18,6800	18,5000	13.890	258.503,20
09/4/2002	18,6400	0,22%	18,7800	18,8000	18,5200	18.810	351.379,20
08/4/2002	18,6000	0,22%	18,6400	19,3600	18,5600	19.670	369.216,60
05/4/2002	18,5600	0,43%	18,4800	18,5600	18,4400	11.399	211.139,72
04/4/2002	18,4800	-0,32%	18,5400	18,5800	18,4000	16.439	303.813,28
03/4/2002	18,5400	-0,22%	18,6000	18,6600	18,4000	14.710	272.261,40
02/4/2002	18,5800	-0,64%	18,7800	18,7800	18,5400	10.430	194.661,40
28/3/2002	18,7000	0,11%	18,7200	18,8000	18,6000	12.543	234.664,84
27/3/2002	18,6800	-0,11%	18,7800	18,8000	18,6000	26.660	497.924,80
26/3/2002	18,7000	-0,53%	18,8200	18,8200	18,6400	13.690	256.504,80
22/3/2002	18,8000	-0,11%	18,8200	18,8400	18,7400	32.050	601.768,20
21/3/2002	18,8200	0,11%	18,8000	18,8400	18,7600	12.660	238.008,60
20/3/2002	18,8000	-0,32%	18,9000	18,9000	18,7400	11.010	207.152,20
19/3/2002	18,8600	0,11%	18,9800	19,0000	18,8000	11.240	212.467,40
15/3/2002	18,8400	0,00%	18,8400	18,9800	18,7600	23.618	444.330,32
14/3/2002	18,8400	-0,11%	18,8800	18,9000	18,7200	51.930	976.674,40
13/3/2002	18,8600	0,11%	18,8800	18,9800	18,8000	15.200	286.966,80
12/3/2002	18,8400	-0,42%	18,9000	18,9400	18,8000	14.780	278.867,00
11/3/2002	18,9200	0,11%	18,9000	19,0000	18,8800	13.340	252.441,40
08/3/2002	18,9000	0,11%	18,9200	18,9400	18,8200	28.250	532.965,80
07/3/2002	18,8800	0,00%	18,9000	18,9200	18,7000	19.640	370.435,40
06/3/2002	18,8800	0,00%	18,8800	18,8800	18,7600	14.190	267.418,80
05/3/2002	18,8800	0,32%	18,9000	18,9000	18,7800	14.210	267.824,00
04/3/2002	18,8200	0,43%	18,9000	18,9000	18,6800	17.860	336.093,20
01/3/2002	18,7400	0,21%	18,8400	18,8600	18,6800	10.930	204.773,60
28/2/2002	18,7000	-0,11%	18,7800	18,7800	18,6000	12.420	231.718,40
27/2/2002	18,7200	0,65%	18,7800	18,8000	18,6000	11.530	215.300,40
26/2/2002	18,6000	0,11%	18,8000	18,8000	18,4400	25.010	466.603,00
25/2/2002	18,5800	-0,75%	18,8200	18,8200	18,5200	13.470	250.872,40
22/2/2002	18,7200	-0,64%	18,8600	18,8600	18,6000	45.230	848.991,20
21/2/2002	18,8400	-0,32%	18,6000	19,0400	18,6000	32.060	606.514,60
20/2/2002	18,9000	-0,11%	18,9400	18,9800	18,7000	53.030	1.000.897,80
19/2/2002	18,9200	-0,32%	19,0000	19,0000	18,7200	22.460	424.906,40
18/2/2002	18,9800	0,00%	19,0400	19,0400	18,9000	12.860	243.914,00
15/2/2002	18,9800	0,00%	18,9800	19,0000	18,9000	12.640	239.523,20
14/2/2002	18,9800	0,21%	18,9800	19,0000	18,8800	16.220	307.355,20
13/2/2002	18,9400	0,11%	18,9800	19,0000	18,8000	16.010	302.979,60
12/2/2002	18,9200	0,21%	18,9600	19,0000	18,8000	23.690	447.700,60
11/2/2002	18,8800	-0,11%	19,0400	19,0400	18,6200	31.970	602.453,80
08/2/2002	18,9000	-0,42%	19,0400	19,0400	18,7000	112.280	2.118.074,60
07/2/2002	18,9800	0,21%	18,9400	19,0200	18,8800	31.620	599.566,80
06/2/2002	18,9400	0,21%	18,9000	19,0200	18,8800	16.410	310.814,60
05/2/2002	18,9000	-0,42%	18,9800	19,0000	18,7000	37.660	710.852,80
04/2/2002	18,9800	-0,42%	19,1000	19,1600	18,9000	93.250	1.767.995,40
01/2/2002	19,0600	-0,42%	19,1800	19,1800	18,9800	38.280	729.434,00
31/1/2002	19,1400	-0,52%	19,2800	19,3000	19,0000	62.640	1.200.474,60
30/1/2002	19,2400	0,31%	19,2800	19,2800	19,1800	87.660	1.684.231,60
29/1/2002	19,1800	0,74%	19,1600	19,2600	19,0600	77.960	1.491.067,40
28/1/2002	19,0400	1,06%	19,0200	19,0800	18,9600	42.190	802.091,80
25/1/2002	18,8400	0,96%	18,7600	18,8600	18,5800	39.060	730.030,80
24/1/2002	18,6600	1,19%	18,5800	18,7600	18,5000	68.890	1.280.815,20
23/1/2002	18,4400	-0,32%	18,5000	18,5000	18,3400	25.780	475.591,20
22/1/2002	18,5000	0,11%	18,4600	18,5000	18,3800	24.220	447.180,00
21/1/2002	18,4800	0,22%	18,4800	18,5000	18,4000	14.190	261.604,40
18/1/2002	18,4400	0,22%	18,4400	18,5200	18,3800	11.970	220.712,00
17/1/2002	18,4000	0,22%	18,3600	18,4400	18,3200	13.010	239.368,80
16/1/2002	18,3600	0,00%	18,4000	18,4400	18,3000	12.490	229.342,00
15/1/2002	18,3600	0,11%	18,3400	18,4000	18,3200	50.520	929.279,80
14/1/2002	18,3400	-0,33%	18,4400	18,4600	18,3000	11.750	178.884,00
11/1/2002	18,4000	0,44%	18,4000	18,4600	18,3600	14.050	248.496,80
10/1/2002	18,3200	-0,54%	18,3600	18,4800	18,3000	12.910	237.337,00
09/1/2002	18,4200	-0,11%	18,5000	18,5600	18,3600	103.680	1.898.738,80
08/1/2002	18,4400	-0,32%	18,5800	18,5800	18,4000	14.990	277.127,60
07/1/2002	18,5000	0,43%	18,5000	18,5800	18,4400	13.220	244.551,00
04/1/2002	18,4200	0,66%	18,3800	18,4800	18,3400	11.860	218.377,80
03/1/2002	18,3000	1,33%	18,1800	18,3400	18,0800	115.280	2.085.210,00
02/1/2002	18,0600	0,22%	18,0800	18,0800	17,9600	140.680	2.534.834,40
28/12/2001	18,0200	0,11%	18,0400	18,0800	17,9000	30.540	549.581,80
27/12/2001	18,0000	0,22%	17,9600	18,0000	17,9000	88.410	1.590.710,20
24/12/2001	17,9600	0,11%	17,9800	18,0000	17,9200	11.170	200.408,40
21/12/2001	17,9400	0,22%	17,9600	17,9800	17,8000	17.500	313.038,00
20/12/2001	17,9000	-0,44%	17,9800	18,0000	17,8000	21.810	391.180,60
19/12/2001	17,9800	0,45%	17,9000	18,0000	17,8600	11.590	207.953,20
18/12/2001	17,9000	0,00%	17,9000	17,9000	17,8000	11.720	209.361,80
17/12/2001	17,9000	0,11%	18,0000	18,0000	17,8600	11.630	208.493,20
14/12/2001	17,8800	0,22%	17,8200	17,9000	17,7400	12.400	221.096,60
13/12/2001	17,8400	-0,67%	17,9600	18,0200	17,6400	18.230	325.735,20
12/12/2001	17,9600	0,22%	18,0000	18,1000	17,9000	15.960	286.702,00
11/12/2001	17,9200	-0,33%	17,9600	18,0800	17,8600	39.460	708.833,60
10/12/2001	17,9800	-0,22%	18,0800	18,0800	17,9000	13.110	235.929,20
07/12/2001	18,0200	0,11%	18,0000	18,1000	17,9400	19.100	344.207,60
06/12/2001	18,0000	0,90%	18,0600	18,0600	17,9000	14.010	252.254,80
05/12/2001	17,8400	0,34%	17,9600	18,0000	17,7400	27.770	497.798,80
04/12/2001	17,7800	0,11%	18,0000	18,0600	17,7000	11.920	212.561,40
03/12/2001	17,7600	-0,22%	17,8000	18,1000	17,5000	17.670	312.498,60
30/11/2001	17,8000	0,45%	17,8000	17,9000	17,6200	21.540	383.033,40
29/11/2001	17,7200	0,00%	17,8600	17,8800	17,5400	17.620	312.333,40
28/11/2001	17,7200	-0,23%	17,7600	17,8200	17,6600	12.150	215.533,40
27/11/2001	17,7600	-0,34%	17,8800	17,9800	17,6800	13.570	241.043,80
26/11/2001	17,8200	0,56%	17,7200	17,9800	17,6000	13.530	241.169,20
23/11/2001	17,7200	-1,56%	18,0000	18,1600	17,5200	25.380	453.149,20
22/11/2001	18,0000	-0,22%	18,2800	18,3000	17,7400	45.250	815.546,00
21/11/2001	18,0400	-0,33%	18,1200	18,1800	17,9200	37.250	672.582,20
20/11/2001	18,1000	0,22%	18,2600	18,2800	18,0600	24.090	437.263,80
19/11/2001	18,0600	4,63%	18,7000	18,7000	17,4000	127.180	2.292.283,80
16/11/2001	17,2600	3,85%	16,5200	17,4600	16,5200	80.540	1.358.705,60
15/11/2001	16,6200	-0,36%	16,6800	16,8000	16,5000	14.010	233.618,80
14/11/2001	16,6800	0,00%	16,7000	16,7600	16,6000	22.020	367.393,40
13/11/2001	16,6800	0,12%	16,6400	16,6800	16,6000	19.290	321.088,60
12/11/2001	16,6600	-0,24%	16,7400	16,7800	16,6000	45.070	750.673,00
09/11/2001	16,7000	0,00%	16,7800	16,7800	16,6400	12.380	206.564,20
08/11/2001	16,7000	0,36%	16,8200	16,8200	16,6200	13.130	219.401,60
07/11/2001	16,6400	0,36%	16,7000	16,7400	16,5400	16.730	278.340,00
06/11/2001	16,5800	-0,12%	16,5600	16,8000	16,5000	26.200	434.530,40
05/11/2001	16,6000	1,59%	16,7200	17,1000	16,4000	54.440	900.415,20
02/11/2001	16,3400	0,25%	16,3800	16,4800	16,2600	15.050	245.861,00
01/11/2001	16,3000	1,88%	16,0000	16,5000	15,9800	126.260	2.024.859,00
31/10/2001	16,0000	0,63%	15,9000	16,0400	15,9000	17.800	284.392,20
30/10/2001	15,9000	-0,38%	15,9000	15,9200	15,7200	15.770	250.328,40
29/10/2001	15,9600	0,38%	16,0000	16,0000	15,0200	17.860	284.095,20
26/10/2001	15,9000	0,13%	15,9200	15,9600	15,8200	12.780	203.118,20
25/10/2001	15,8800	-0,13%	15,9200	15,9600	15,8200	14.160	223.991,60
24/10/2001	15,9000	0,00%	15,9800	16,0000	15,8200	18.900	300.673,40
23/10/2001	15,9000	0,51%	15,0400	16,1200	15,0400	22.740	360.115,00
22/10/2001	15,8200	1,28%	15,7800	16,2000	15,7000	23.510	371.184,60
19/10/2001	15,6200	-0,13%	15,7200	15,7400	15,5000	33.850	529.728,20
18/10/2001	15,6400	0,13%	15,5000	15,7000	15,3200	11.770	182.876,00
17/10/2001	15,6200	1,43%	15,4600	15,6400	15,4600	18.850	293.278,20
16/10/2001	15,4000	0,65%	15,3000	15,4000	15,2400	44.110	675.224,00
15/10/2001	15,3000	0,26%	15,5000	15,5000	15,2200	14.580	222.980,20
12/10/2001	15,2600	0,93%	15,0800	15,6200	15,0000	26.060	396.682,20
11/10/2001	15,1200	1,20%	15,0800	15,1600	14,9400	21.030	317.521,00
10/10/2001	14,9400	0,81%	14,9000	14,9600	14,7200	26.310	391.780,00
09/10/2001	14,8200	0,82%	14,8800	14,8800	14,5400	28.480	420.521,20
08/10/2001	14,7000	-1,34%	14,8000	14,8000	14,5000	28.360	414.631,40
05/10/2001	14,9000	0,00%	14,9000	15,0000	14,8200	33.060	492.982,60
04/10/2001	14,9000	1,92%	14,9800	14,9800	14,7800	48.130	715.724,20
03/10/2001	14,6200	-0,41%	14,7000	14,9000	14,4400	32.890	480.551,80
02/10/2001	14,6800	0,82%	14,7200	14,7200	14,4400	32.940	479.943,60
01/10/2001	14,5600	-0,27%	14,6000	14,6000	14,4200	32.040	464.878,80
28/9/2001	14,6000	2,24%	14,7000	14,7000	14,2800	50.550	735.707,60
27/9/2001	14,2800	-0,28%	14,4000	14,6800	14,2400	28.890	415.683,00
26/9/2001	14,3200	-0,42%	14,3800	14,4800	14,2000	58.000	833.239,20
25/9/2001	14,3800	0,28%	14,3400	14,4000	14,0200	47.560	678.990,80
24/9/2001	14,3400	2,58%	14,1000	14,4800	14,0200	56.070	800.759,00
21/9/2001	13,9800	0,14%	13,5000	14,0800	12,7400	84.570	1.138.615,60
20/9/2001	13,9600	-1,27%	14,1400	14,1600	13,5600	40.390	560.595,00
19/9/2001	14,1400	3,51%	14,0000	14,3000	13,7200	75.890	1.069.163,21
18/9/2001	13,6600	3,33%	13,4800	13,7600	13,0000	71.150	959.614,19
17/9/2001	13,2200	-1,05%	13,3000	13,3000	12,0200	159.920	2.005.743,41
14/9/2001	13,3600	-3,05%	13,8200	13,8200	12,8000	81.150	1.079.899,60
13/9/2001	13,7800	0,88%	13,9800	13,9800	13,2600	71.170	972.825,20
12/9/2001	13,6600	-5,53%	13,6000	14,0000	12,7400	135.620	1.773.277,80
11/9/2001	14,4600	0,28%	14,4800	14,6000	14,3600	42.410	614.340,80
10/9/2001	14,4200	-1,64%	14,6800	14,8000	14,0200	75.170	1.087.090,79
07/9/2001	14,6600	-0,68%	14,7600	14,7600	14,4000	68.090	998.007,40
06/9/2001	14,7600	-0,54%	14,8800	14,9200	14,5000	52.210	768.865,80
05/9/2001	14,8400	-0,40%	15,1400	15,1400	14,5200	52.930	1.412.793,40
04/9/2001	14,9000	-0,27%	14,9400	15,0400	14,7200	35.700	531.567,60
03/9/2001	14,9400	-0,27%	15,3000	15,3000	14,7000	56.970	851.347,79
31/8/2001	14,9800	0,13%	14,9000	15,0200	14,8000	76.990	1.148.753,79
30/8/2001	14,9600	-0,40%	15,0400	15,0600	14,7600	105.240	1.574.571,99
29/8/2001	15,0200	-1,18%	15,2000	15,4000	14,9000	83.650	1.262.377,81
28/8/2001	15,2000	-0,91%	15,3400	15,4800	15,0800	95.600	1.455.299,00
27/8/2001	15,3400	3,23%	15,0000	15,4600	15,0000	149.100	2.281.410,59
24/8/2001	14,8600	3,63%	14,4200	14,9200	14,3400	104.080	1.517.194,19
23/8/2001	14,3400	1,41%	14,2000	14,4400	14,0000	82.040	1.170.994,79
22/8/2001	14,1400	-1,26%	14,3200	14,3400	13,6800	93.080	1.310.726,41
21/8/2001	14,3200	0,14%	14,5600	14,6000	14,0400	58.580	838.823,00
20/8/2001	14,3000	-4,79%	15,0200	15,0200	14,1400	101.930	1.475.502,20
17/8/2001	15,0200	-0,40%	15,0800	15,1200	14,8200	101.520	1.528.520,40
16/8/2001	15,0800	0,53%	15,5000	15,5000	14,9800	121.210	1.831.829,82
14/8/2001	15,0000	0,54%	13,4600	15,1000	13,4600	277.900	4.043.156,60
13/8/2001	14,9200	-7,44%	16,2000	16,2000	14,4400	219.230	3.359.776,82
10/8/2001	16,1200	0,00%	16,1200	16,3800	15,7600	207.120	3.328.597,42
09/8/2001	16,1200	3,20%	15,8200	16,2200	15,7000	185.480	2.981.756,44
08/8/2001	15,6200	3,99%	15,0200	15,7000	15,0200	240.140	3.721.084,03
07/8/2001	15,0200	-0,79%	15,2000	15,3800	14,6400	404.830	6.065.454,39
06/8/2001	15,1400	1,07%	15,2000	15,9400	14,9000	572.090	8.705.962,81
03/8/2001	14,9800	10,64%	13,5400	15,1200	13,5400	348.420	4.978.086,99
02/8/2001	13,5400	8,15%	12,7800	13,5800	12,6600	185.140	2.438.193,78
01/8/2001	12,5200	4,16%	12,1400	12,6200	12,1400	245.150	3.046.268,98
31/7/2001	12,0200	6,18%	11,6000	12,1400	11,4200	318.600	3.775.214,58
30/7/2001	11,3200	4,81%	10,9800	11,3800	10,9000	210.940	2.364.511,61
27/7/2001	10,8000	3,25%	10,4800	10,9600	10,4600	201.210	2.140.132,43
26/7/2001	10,4600	0,38%	10,4000	10,5800	10,3000	158.580	1.653.282,18
25/7/2001	10,4200	0,19%	10,4000	10,4400	10,3000	120.700	1.255.120,18
24/7/2001	10,4000	0,00%	10,4600	10,4800	10,3000	175.560	1.825.782,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%