Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.035,57

23,06 (1,15%)

Άνοιγμα 2.011,91
Υψηλό 2.035,68
Χαμηλό 2.011,91

Όγκος 42.482.630
Τζίρος 243.534.420 €
Πράξεις 53.972

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/11/2002	1830,5400	1,14%	1826,1800	1832,4400	1815,9400	9.720.461	62.572.629,42
14/11/2002	1809,9400	0,50%	1803,8300	1814,3100	1803,8300	7.447.525	41.536.824,60
13/11/2002	1800,9800	-1,49%	1825,0600	1825,6900	1796,4100	7.126.500	44.769.473,17
12/11/2002	1828,2300	-0,21%	1833,2600	1842,3300	1823,8700	6.555.246	37.436.105,20
11/11/2002	1832,1300	-0,23%	1833,9000	1837,4200	1822,5100	5.949.293	31.704.576,38
08/11/2002	1836,3200	0,39%	1821,8100	1836,5100	1814,0900	6.608.695	43.174.987,31
07/11/2002	1829,1000	-1,05%	1854,4200	1862,2200	1823,1700	8.780.175	40.587.736,13
06/11/2002	1848,5600	0,78%	1835,5400	1864,8500	1835,5400	8.050.680	49.135.048,34
05/11/2002	1834,2400	0,00%	1841,4200	1844,0400	1827,6200	7.997.769	48.444.626,84
04/11/2002	1834,1900	3,29%	1785,6300	1835,6800	1785,6300	10.764.694	63.651.761,84
01/11/2002	1775,8100	-0,53%	1785,1200	1788,3900	1770,3000	6.340.027	37.374.179,17
31/10/2002	1785,2800	0,16%	1792,0800	1795,3300	1779,7000	7.826.835	49.895.206,93
30/10/2002	1782,4000	0,49%	1772,8400	1783,8300	1760,0300	5.294.982	29.243.465,72
29/10/2002	1773,6900	0,70%	1769,4000	1773,6900	1757,0100	4.980.235	31.005.469,51
25/10/2002	1761,2900	-0,90%	1778,1600	1782,2600	1757,5500	5.128.326	29.169.411,94
24/10/2002	1777,2700	0,21%	1773,3300	1785,7000	1763,0600	4.928.468	23.490.026,86
23/10/2002	1773,5600	-1,40%	1804,7800	1804,7800	1765,0900	5.790.626	34.894.113,09
22/10/2002	1798,7100	-1,14%	1823,5400	1825,6800	1796,1400	6.847.126	42.107.927,85
21/10/2002	1819,5400	-0,01%	1810,9600	1820,7000	1805,8000	3.530.299	18.464.119,34
18/10/2002	1819,6600	-0,38%	1836,9400	1838,1400	1814,2500	6.312.923	46.637.327,55
17/10/2002	1826,6900	1,41%	1812,6400	1835,4300	1806,0500	6.926.500	41.403.346,52
16/10/2002	1801,3700	-1,50%	1827,9500	1850,9100	1795,9200	8.053.973	48.807.263,26
15/10/2002	1828,8700	1,27%	1822,3300	1847,5600	1822,3300	10.597.464	53.697.239,27
14/10/2002	1805,9700	-0,06%	1814,0300	1822,7900	1781,1300	8.120.054	38.054.320,87
11/10/2002	1807,0900	4,10%	1766,3200	1807,3800	1761,7000	11.358.821	57.057.037,58
10/10/2002	1735,8700	0,51%	1727,3900	1735,8700	1716,5500	7.544.357	36.040.913,11
09/10/2002	1727,0900	-0,57%	1729,9100	1737,4900	1704,7100	10.162.355	46.058.211,16
08/10/2002	1737,0400	-0,47%	1749,7900	1765,5900	1729,8900	6.350.740	32.236.801,37
07/10/2002	1745,2600	-2,63%	1780,6900	1780,6900	1740,3000	5.981.930	33.931.739,02
04/10/2002	1792,4500	1,17%	1773,3000	1793,1800	1748,9800	7.590.514	36.440.380,14
03/10/2002	1771,7800	-2,38%	1818,7600	1818,7600	1764,5400	8.023.828	40.740.276,42
02/10/2002	1815,0300	-0,98%	1855,5800	1866,3000	1810,2200	8.297.857	42.053.047,20
01/10/2002	1832,9700	-0,25%	1818,3300	1838,4300	1812,6200	6.770.657	39.239.488,95
30/9/2002	1837,5200	-2,41%	1856,2700	1856,2700	1800,8700	10.666.569	64.972.412,07
27/9/2002	1882,9300	0,18%	1886,9900	1896,5300	1870,2000	10.086.439	59.763.087,60
26/9/2002	1879,5000	2,36%	1844,7000	1881,0200	1844,7000	9.629.658	54.699.220,03
25/9/2002	1836,2200	0,97%	1807,6900	1852,8100	1806,2200	9.727.952	56.950.868,40
24/9/2002	1818,5800	-1,91%	1851,0900	1852,0500	1807,1200	10.083.664	57.562.984,29
23/9/2002	1853,9800	-1,73%	1895,4600	1907,4500	1844,3400	5.302.894	35.182.641,72
20/9/2002	1886,6700	0,96%	1865,3000	1886,6700	1847,9000	7.993.798	60.430.124,33
19/9/2002	1868,7400	-1,57%	1883,5900	1900,2000	1856,2000	9.358.858	69.324.924,50
18/9/2002	1898,4900	-1,79%	1922,6000	1922,6000	1882,3900	9.313.924	57.143.570,50
17/9/2002	1933,1800	-0,39%	1959,7000	1967,5400	1926,9200	6.681.475	46.606.538,23
16/9/2002	1940,7200	-1,32%	1955,5000	1968,4100	1935,2100	8.649.648	53.434.547,86
13/9/2002	1966,7400	-1,87%	1993,6000	1993,6000	1955,2300	7.959.631	64.272.314,35
12/9/2002	2004,2200	-1,90%	2042,7400	2042,7400	1998,6500	4.726.017	36.129.935,27
11/9/2002	2043,1000	0,34%	2032,3500	2044,3300	2021,7000	5.210.820	39.247.029,47
10/9/2002	2036,2600	-0,03%	2042,9200	2048,4300	2027,7200	4.019.481	27.363.728,35
09/9/2002	2036,8900	-1,45%	2066,7800	2068,5500	2033,6800	4.266.128	25.542.834,47
06/9/2002	2066,8400	0,14%	2063,1700	2073,8000	2047,6400	6.277.433	48.895.264,67
05/9/2002	2063,8800	-1,10%	2092,2300	2097,5000	2059,7600	7.453.843	47.645.135,03
04/9/2002	2086,9000	-0,84%	2095,5700	2109,4500	2083,4100	6.013.422	38.077.295,33
03/9/2002	2104,6200	0,24%	2091,8900	2107,5500	2075,1800	6.181.452	47.243.427,12
02/9/2002	2099,5600	-1,39%	2120,8900	2123,0300	2092,9400	8.398.253	52.646.519,42
30/8/2002	2129,0600	-0,43%	2136,7000	2143,9600	2118,6800	12.319.148	93.809.332,80
29/8/2002	2138,1800	-1,18%	2156,0300	2156,0300	2132,3500	8.502.155	49.960.408,66
28/8/2002	2163,6400	-0,69%	2177,1400	2177,1400	2157,6000	9.238.820	51.618.587,45
27/8/2002	2178,6500	0,22%	2173,5400	2183,6500	2167,3100	6.186.263	42.270.795,46
26/8/2002	2173,8900	-0,11%	2178,0700	2181,7200	2165,5800	7.831.529	32.751.146,77
23/8/2002	2176,1900	-0,68%	2181,7900	2192,0500	2172,5400	12.189.358	58.345.982,99
22/8/2002	2191,1400	-0,63%	2216,2000	2220,3700	2186,4100	8.485.143	47.409.642,32
21/8/2002	2204,9500	1,37%	2174,2700	2208,1300	2170,4500	8.750.927	73.025.619,60
20/8/2002	2175,2300	0,20%	2170,2700	2185,2700	2169,2400	7.231.641	43.432.415,28
19/8/2002	2170,9000	0,49%	2158,6800	2174,6100	2153,7300	6.018.017	52.879.406,91
16/8/2002	2160,2700	0,54%	2142,8200	2167,5500	2142,8200	4.747.065	42.735.171,77
14/8/2002	2148,5800	0,79%	2129,6300	2148,5800	2121,6500	8.941.796	55.423.869,97
13/8/2002	2131,6700	-0,21%	2136,8300	2137,4900	2119,9200	3.686.937	29.863.634,69
12/8/2002	2136,2000	0,21%	2131,3900	2143,9300	2126,0300	4.801.570	41.137.040,21
09/8/2002	2131,7100	0,32%	2127,0300	2134,6800	2119,6400	4.961.111	40.092.933,35
08/8/2002	2124,9600	-0,10%	2136,0400	2138,3100	2116,6000	4.496.283	37.507.892,92
07/8/2002	2127,1200	1,59%	2110,9600	2127,3300	2110,1800	5.748.089	44.480.813,89
06/8/2002	2093,8200	0,30%	2077,1500	2093,8400	2077,1500	4.706.686	36.241.486,44
05/8/2002	2087,5200	-0,84%	2085,8400	2091,1000	2070,9400	3.155.527	22.283.318,30
02/8/2002	2105,2700	-0,90%	2123,9000	2124,0700	2091,7700	4.093.178	34.503.773,82
01/8/2002	2124,2900	0,42%	2125,5700	2132,1400	2104,4500	6.225.497	54.423.316,45
31/7/2002	2115,3900	-0,47%	2131,5000	2147,1100	2109,3900	7.375.421	56.300.039,98
30/7/2002	2125,3900	0,46%	2127,8400	2143,3800	2119,3100	7.652.524	56.620.606,79
29/7/2002	2115,6600	2,75%	2074,8000	2115,7300	2071,7600	8.038.908	65.508.115,21
26/7/2002	2058,9400	-0,65%	2075,8000	2076,8700	2032,2900	6.245.005	47.184.062,63
25/7/2002	2072,4100	2,22%	2063,9800	2080,9500	2060,2700	7.119.668	59.983.789,39
24/7/2002	2027,4300	-2,80%	2081,8400	2083,0600	2023,2000	9.381.796	74.260.105,79
23/7/2002	2085,8900	0,12%	2085,1800	2099,2000	2076,9600	9.251.771	82.923.848,48
22/7/2002	2083,3400	-1,89%	2103,2400	2113,7600	2072,0500	6.098.421	53.658.103,11
19/7/2002	2123,5100	-1,41%	2154,6000	2154,6000	2119,7000	6.946.950	67.537.177,39
18/7/2002	2153,8100	0,81%	2133,4200	2154,5500	2130,7800	19.713.691	177.041.660,62
17/7/2002	2136,5800	0,58%	2119,7300	2140,2700	2119,7300	65.827.266	557.197.113,95
16/7/2002	2124,2100	-1,05%	2149,1500	2149,6300	2106,9700	7.083.164	60.187.416,53
15/7/2002	2146,7100	0,44%	2135,2800	2152,3600	2131,0200	5.249.750	42.337.109,21
12/7/2002	2137,4000	-0,27%	2158,1800	2166,7700	2133,7200	5.949.744	46.763.365,47
11/7/2002	2143,2100	-0,88%	2146,2900	2152,4200	2135,7500	5.603.762	41.315.865,73
10/7/2002	2162,2900	-1,06%	2177,0300	2177,0300	2156,8800	5.015.672	40.159.386,58
09/7/2002	2185,4400	-0,74%	2202,1200	2204,2600	2181,7800	4.458.011	26.995.441,19
08/7/2002	2201,8400	0,18%	2201,3900	2201,8400	2185,0200	4.520.394	34.680.488,03
05/7/2002	2197,8700	0,19%	2194,2300	2205,0300	2191,7800	4.551.384	33.823.522,16
04/7/2002	2193,7200	1,35%	2170,6100	2195,1100	2170,6100	5.582.841	42.389.753,16
03/7/2002	2164,4100	-0,75%	2178,8500	2191,5200	2143,7400	7.114.579	53.526.859,01
02/7/2002	2180,6900	-1,73%	2205,8000	2205,8000	2175,8700	6.058.416	39.862.220,26
01/7/2002	2218,9800	-0,84%	2235,6400	2236,9100	2209,6900	5.432.937	38.079.437,67
28/6/2002	2237,8600	0,36%	2238,2000	2257,8500	2230,0500	11.149.568	75.042.933,33
27/6/2002	2229,8100	1,12%	2206,0000	2230,0400	2205,9900	6.900.494	53.205.233,70
26/6/2002	2205,0600	-1,69%	2198,4500	2206,7100	2184,8200	11.769.078	75.452.725,70
25/6/2002	2242,8800	2,02%	2200,7000	2244,9900	2200,7000	14.688.146	120.411.745,95
21/6/2002	2198,5500	0,87%	2171,8800	2198,5500	2167,8600	7.582.528	62.717.337,36
20/6/2002	2179,6300	-0,63%	2183,3500	2203,6700	2173,4600	8.067.089	79.624.554,35
19/6/2002	2193,4300	-0,97%	2207,5500	2207,5500	2176,8500	8.618.491	90.908.078,15
18/6/2002	2214,9400	-0,23%	2228,1400	2234,4700	2210,7400	6.593.595	57.591.606,84
17/6/2002	2220,1000	-0,22%	2223,4000	2235,1500	2212,5700	6.633.620	49.100.247,39
14/6/2002	2225,0000	-2,31%	2259,9800	2264,5800	2222,5000	48.115.002	739.379.214,04
13/6/2002	2277,5500	-0,62%	2281,0900	2293,0200	2275,4100	6.027.280	45.096.028,91
12/6/2002	2291,8400	-0,55%	2298,4200	2298,4200	2284,2600	3.530.692	26.994.731,84
11/6/2002	2304,5100	-0,06%	2299,1300	2311,6300	2297,6000	4.287.818	35.322.275,90
10/6/2002	2305,8500	0,43%	2301,4400	2311,5600	2291,6700	4.680.930	38.876.921,22
07/6/2002	2295,9300	-1,02%	2299,6500	2299,6500	2281,3100	4.885.688	42.287.855,21
06/6/2002	2319,6800	1,26%	2298,1200	2319,7200	2298,1200	5.900.428	47.684.506,56
05/6/2002	2290,9200	1,44%	2263,6300	2292,9600	2263,6300	6.305.531	56.250.761,50
04/6/2002	2258,2900	-0,93%	2268,7200	2278,8900	2248,6800	6.443.439	46.649.593,01
03/6/2002	2279,5000	-0,79%	2300,3000	2303,2400	2274,3500	5.425.749	38.327.696,15
31/5/2002	2297,5600	1,52%	2259,4500	2303,1700	2259,4500	12.500.017	98.425.072,20
30/5/2002	2263,2400	-1,55%	2296,7000	2300,5700	2259,6900	7.767.917	55.942.915,25
29/5/2002	2298,7900	-0,18%	2302,4400	2310,9800	2296,3000	8.992.909	102.903.229,72
28/5/2002	2302,8300	0,19%	2298,3300	2309,4800	2290,8900	6.667.331	40.561.270,89
27/5/2002	2298,4200	-1,34%	2319,1600	2324,7200	2294,1700	7.464.294	51.002.308,98
24/5/2002	2329,5900	-0,71%	2347,1500	2353,5200	2320,8600	6.164.258	45.426.777,06
23/5/2002	2346,2000	-0,88%	2359,9500	2376,5700	2339,1800	7.553.782	49.959.721,65
22/5/2002	2367,0700	-1,60%	2398,3300	2399,7500	2359,2700	10.403.994	71.923.581,27
21/5/2002	2405,5700	0,15%	2400,9600	2405,9700	2372,1600	9.292.194	65.695.984,42
20/5/2002	2402,0700	0,53%	2400,8200	2407,2600	2384,6800	10.146.452	63.846.271,54
17/5/2002	2389,5200	1,62%	2353,6200	2392,2800	2353,6200	13.571.668	91.304.799,72
16/5/2002	2351,3600	0,20%	2346,3300	2368,4600	2334,4600	8.115.004	54.740.746,08
15/5/2002	2346,5500	-0,62%	2371,6400	2383,0800	2342,6200	9.888.936	77.022.163,92
14/5/2002	2361,0900	1,55%	2326,9300	2364,0200	2326,9300	10.256.496	80.796.982,10
13/5/2002	2325,0400	0,18%	2322,9400	2343,9300	2318,4600	9.126.908	63.239.112,93
10/5/2002	2320,8100	0,98%	2295,9200	2321,1000	2290,4000	9.297.019	68.026.823,83
09/5/2002	2298,2900	1,04%	2293,4900	2304,8100	2282,8600	9.917.904	77.632.406,54
08/5/2002	2274,5500	2,53%	2223,1600	2276,5600	2223,1600	9.171.119	71.090.694,04
02/5/2002	2218,3700	0,00%	2220,3700	2226,5400	2214,1200	5.714.704	41.946.422,30
30/4/2002	2218,3500	-0,43%	2227,5700	2238,8000	2215,5000	6.235.998	43.140.536,48
29/4/2002	2227,9600	0,13%	2225,4700	2235,1900	2221,0800	10.732.904	59.022.643,19
26/4/2002	2225,1400	0,85%	2214,9600	2233,8800	2206,1200	8.330.591	46.876.459,19
25/4/2002	2206,4200	-0,47%	2209,0900	2209,0900	2196,2700	7.767.596	45.983.399,32
24/4/2002	2216,8000	0,76%	2198,3600	2216,8000	2198,3600	6.706.668	45.777.661,53
23/4/2002	2200,1800	-0,19%	2194,4100	2211,6900	2193,0800	6.625.573	42.899.794,08
22/4/2002	2204,4300	-0,77%	2231,6300	2234,3500	2195,2700	5.870.572	43.694.397,52
19/4/2002	2221,4900	0,83%	2200,5000	2222,3400	2182,2400	5.982.646	47.104.912,07
18/4/2002	2203,2700	0,05%	2203,2500	2218,7600	2196,4500	6.334.016	43.575.427,20
17/4/2002	2202,1100	1,50%	2179,9300	2203,0500	2179,9300	7.499.941	53.211.710,27
16/4/2002	2169,6500	0,10%	2164,0400	2183,7900	2152,7000	6.602.992	46.294.213,63
15/4/2002	2167,4500	-1,63%	2204,3200	2208,5100	2162,5100	4.984.225	35.835.181,87
12/4/2002	2203,3900	-0,07%	2199,8800	2212,9800	2195,1900	5.154.853	38.230.945,59
11/4/2002	2204,8900	-0,12%	2201,8900	2218,2500	2201,8900	5.640.514	49.727.519,32
10/4/2002	2207,5300	-0,68%	2228,5500	2228,6100	2199,3100	5.592.474	46.327.467,36
09/4/2002	2222,7100	1,62%	2190,4400	2225,6800	2173,0100	9.540.250	82.433.793,80
08/4/2002	2187,2900	-1,86%	2239,0200	2243,6000	2180,2400	5.346.492	36.169.514,19
05/4/2002	2228,7600	1,29%	2210,2100	2231,2900	2208,3600	7.023.113	49.836.956,32
04/4/2002	2200,4100	-0,04%	2209,4600	2223,5700	2194,2800	4.808.696	35.059.576,86
03/4/2002	2201,3300	-0,53%	2206,7600	2223,8700	2177,5000	6.637.396	51.924.533,87
02/4/2002	2213,1700	-2,96%	2279,0900	2279,0900	2208,1500	7.030.051	56.388.053,71
28/3/2002	2280,7200	-0,07%	2282,6800	2301,2800	2273,5300	8.060.611	50.845.489,94
27/3/2002	2282,2100	-0,55%	2286,0700	2301,2100	2274,9800	5.912.601	45.056.425,74
26/3/2002	2294,8500	-0,95%	2308,3700	2310,1300	2291,4800	5.587.499	45.679.140,19
22/3/2002	2316,7800	-0,73%	2333,9200	2335,7500	2300,6100	6.051.801	52.501.608,90
21/3/2002	2333,8000	-0,38%	2332,2800	2351,5300	2328,2100	11.803.128	131.586.268,28
20/3/2002	2342,6400	-0,65%	2356,2200	2357,1200	2331,5500	5.226.187	40.134.906,96
19/3/2002	2358,0800	-1,10%	2388,3700	2395,1900	2351,5600	6.100.664	61.763.974,92
15/3/2002	2384,2200	-0,09%	2385,1300	2402,2100	2378,8300	5.628.728	47.960.321,12
14/3/2002	2386,3300	0,08%	2386,0500	2389,2600	2364,8900	6.545.627	55.726.793,28
13/3/2002	2384,3500	-0,11%	2386,1000	2399,1800	2376,1300	5.459.720	43.435.017,88
12/3/2002	2386,9900	-2,02%	2432,3100	2432,5300	2381,5500	7.097.693	52.967.026,32
11/3/2002	2436,2500	-0,48%	2452,4200	2470,0700	2432,8500	8.634.863	59.768.393,16
08/3/2002	2448,1100	0,66%	2431,6700	2448,1100	2426,4100	7.651.062	47.954.288,11
07/3/2002	2432,0800	0,70%	2430,7300	2454,0200	2425,6400	10.542.358	85.476.311,90
06/3/2002	2415,1700	-0,20%	2416,6100	2426,2300	2405,2100	6.982.830	51.720.412,94
05/3/2002	2419,9900	0,02%	2426,8100	2433,9100	2408,1900	5.822.055	41.264.406,25
04/3/2002	2419,5100	2,26%	2386,4100	2436,8400	2386,4100	7.001.648	47.098.377,62
01/3/2002	2366,0200	1,42%	2331,8600	2371,4400	2331,5900	7.331.743	59.131.128,67
28/2/2002	2332,8900	-1,98%	2370,3900	2370,3900	2321,3500	9.883.923	77.984.143,18
27/2/2002	2379,9500	-1,12%	2421,2800	2427,2300	2373,0100	6.707.199	49.143.409,77
26/2/2002	2406,8000	2,11%	2369,9800	2409,4500	2369,9800	7.752.329	56.259.538,61
25/2/2002	2356,9700	0,23%	2352,7800	2370,0400	2337,2900	5.719.448	41.062.545,67
22/2/2002	2351,6600	-1,78%	2388,5300	2388,5300	2346,8800	7.312.715	54.398.782,01
21/2/2002	2394,1600	-0,63%	2418,3200	2437,7500	2391,6500	6.897.611	48.009.008,87
20/2/2002	2409,2600	-0,37%	2414,5800	2432,9500	2389,3700	8.815.797	64.561.504,51
19/2/2002	2418,1100	-1,74%	2455,6700	2461,0500	2414,7000	10.635.968	82.331.140,01
18/2/2002	2461,0100	-1,12%	2485,1900	2486,7700	2459,3700	4.623.020	39.299.511,43
15/2/2002	2488,7800	-0,25%	2495,3200	2504,3100	2479,6700	5.656.629	41.452.016,36
14/2/2002	2494,9100	0,01%	2500,1000	2514,5100	2492,3800	4.250.620	36.715.855,30
13/2/2002	2494,7100	-0,31%	2508,6700	2516,7800	2484,3500	4.842.259	34.944.738,36
12/2/2002	2502,4000	-0,35%	2515,4100	2521,7600	2494,3000	7.034.361	52.252.553,87
11/2/2002	2511,1800	-0,64%	2532,4100	2552,9700	2509,7100	4.129.557	33.266.784,56
08/2/2002	2527,3400	-0,77%	2540,7800	2550,7000	2526,5100	6.574.934	98.956.220,69
07/2/2002	2546,9300	-0,20%	2540,4500	2554,8500	2539,2600	4.357.055	34.756.971,88
06/2/2002	2551,9700	-0,44%	2561,2000	2574,8100	2536,5500	7.173.762	53.586.604,74
05/2/2002	2563,2200	-0,99%	2576,7600	2582,7600	2560,0700	8.088.980	48.375.870,50
04/2/2002	2588,9800	-0,26%	2593,3800	2595,7500	2577,4300	6.970.990	44.389.191,58
01/2/2002	2595,7100	-0,04%	2597,0800	2605,7600	2592,2500	5.712.111	45.543.777,27
31/1/2002	2596,7500	0,03%	2597,7400	2609,2600	2580,9700	7.616.863	54.040.758,37
30/1/2002	2595,8700	-1,12%	2606,7600	2607,0000	2579,5400	7.948.635	52.361.674,52
29/1/2002	2625,4000	0,04%	2614,7400	2647,7300	2614,7400	66.864.163	74.928.912,87
28/1/2002	2624,4600	0,25%	2614,9100	2625,3000	2606,5500	6.764.423	54.726.717,24
25/1/2002	2617,8700	-0,12%	2623,6700	2624,4300	2600,9600	66.857.420	67.053.315,37
24/1/2002	2620,9200	0,91%	2608,1700	2629,4100	2608,1700	12.099.012	86.566.963,45
23/1/2002	2597,3800	1,33%	2558,8800	2603,9800	2554,8900	8.112.135	77.264.694,11
22/1/2002	2563,1700	0,76%	2539,0500	2567,0500	2537,9100	7.835.869	60.173.721,36
21/1/2002	2543,7300	-0,63%	2521,9500	2554,7700	2521,9500	4.947.151	35.256.492,52
18/1/2002	2559,9400	-0,07%	2568,7100	2577,0500	2546,5000	6.664.032	68.636.143,65
17/1/2002	2561,6700	2,38%	2497,7900	2562,4600	2497,7900	10.494.562	109.216.127,37
16/1/2002	2502,1800	-0,77%	2526,1900	2527,8200	2498,3600	7.139.223	55.744.191,97
15/1/2002	2521,6300	-0,09%	2508,7400	2539,9600	2508,7400	5.153.340	42.344.898,55
14/1/2002	2523,8500	-1,97%	2567,4800	2567,4800	2517,3800	7.168.137	51.463.500,13
11/1/2002	2574,6800	-0,49%	2596,7800	2603,7900	2571,1200	7.016.983	67.171.433,88
10/1/2002	2587,4100	0,20%	2578,1500	2592,0800	2570,9400	6.477.466	46.737.714,92
09/1/2002	2582,2600	-0,74%	2590,6700	2599,5400	2567,8200	5.109.659	38.196.294,61
08/1/2002	2601,5100	-1,39%	2628,5200	2634,7200	2596,6200	5.179.820	35.743.526,29
07/1/2002	2638,1900	-0,31%	2637,0500	2653,7600	2635,1800	4.083.912	25.514.227,50
04/1/2002	2646,3800	0,40%	2647,1500	2653,0800	2629,0600	6.430.852	39.069.353,30
03/1/2002	2635,7500	0,32%	2637,0900	2655,0700	2630,0200	10.105.039	58.151.310,46
02/1/2002	2627,2800	1,38%	2595,0800	2628,4700	2585,8900	6.762.333	36.046.936,58
28/12/2001	2591,5600	0,37%	2586,3000	2593,0800	2575,3900	6.731.298	53.975.018,17
27/12/2001	2581,9000	-0,04%	2592,1700	2594,0700	2569,4700	59.881.847	58.099.782,47
24/12/2001	2583,0300	0,73%	2564,3000	2583,0300	2563,9100	60.902.554	77.515.625,64
21/12/2001	2564,2100	-0,80%	2573,9200	2578,8900	2554,8500	14.494.794	140.627.987,67
20/12/2001	2584,9800	-1,01%	2611,4900	2614,2800	2579,6600	13.373.333	133.527.353,17
19/12/2001	2611,3000	1,29%	2581,8500	2619,9900	2581,8500	9.553.824	91.493.106,51
18/12/2001	2578,0600	0,59%	2565,9400	2583,7200	2544,2800	8.352.850	82.302.083,91
17/12/2001	2562,8200	-0,35%	2561,8800	2597,7000	2557,7700	5.838.634	46.040.324,18
14/12/2001	2571,7100	0,25%	2548,2300	2590,0400	2543,7500	12.814.843	108.784.692,71
13/12/2001	2565,2900	-1,54%	2594,2100	2598,7300	2556,6500	8.916.073	64.006.918,46
12/12/2001	2605,3000	-1,52%	2637,4400	2653,3600	2600,3900	7.343.418	54.845.120,26
11/12/2001	2645,3800	-0,62%	2650,3700	2665,2100	2639,2800	7.487.935	64.637.573,31
10/12/2001	2661,9600	-1,56%	2687,3800	2691,0600	2655,1500	6.689.557	51.215.438,24
07/12/2001	2704,1200	-0,87%	2722,8900	2724,0100	2696,1000	8.336.357	57.209.805,80
06/12/2001	2727,9800	0,92%	2733,1800	2749,0200	2721,5500	12.269.800	79.073.313,57
05/12/2001	2703,0800	0,76%	2699,2200	2712,7900	2685,3300	10.324.274	81.342.801,15
04/12/2001	2682,6900	0,11%	2678,5400	2691,4700	2675,6700	6.620.677	61.663.891,77
03/12/2001	2679,6800	-0,53%	2681,5100	2682,5600	2641,1500	8.416.647	55.569.955,63
30/11/2001	2694,0200	-0,17%	2697,6800	2718,7500	2687,8000	8.903.907	77.624.897,44
29/11/2001	2698,6100	-0,02%	2687,5800	2705,1300	2672,9700	10.256.011	65.380.910,98
28/11/2001	2699,0700	-0,04%	2703,5900	2714,9500	2680,0900	9.893.545	76.392.206,70
27/11/2001	2700,1300	0,53%	2693,1300	2705,6900	2681,6300	8.426.570	61.282.146,80
26/11/2001	2685,9300	0,41%	2679,9200	2714,1100	2675,8800	9.272.951	48.974.474,70
23/11/2001	2674,9800	-2,65%	2738,9100	2746,5500	2665,3000	14.295.340	74.873.887,80
22/11/2001	2747,9100	-0,64%	2761,5600	2792,8800	2726,8800	19.051.395	94.266.420,60
21/11/2001	2765,5600	-0,40%	2763,5500	2784,9100	2756,7600	13.586.210	79.844.758,80
20/11/2001	2776,7600	-0,72%	2793,4500	2814,2400	2767,2100	16.085.229	122.497.492,96
19/11/2001	2796,9600	1,22%	2787,5200	2810,2100	2787,5200	18.273.953	118.899.347,10
16/11/2001	2763,3000	2,05%	2708,2000	2763,8600	2703,3200	14.246.675	94.395.881,00
15/11/2001	2707,8200	0,66%	2705,7600	2723,6600	2691,9000	20.452.180	122.204.578,30
14/11/2001	2690,1400	2,23%	2654,8700	2690,6500	2654,8700	16.491.930	101.401.082,40
13/11/2001	2631,4300	1,00%	2586,9700	2634,7400	2586,9700	10.368.721	61.429.999,50
12/11/2001	2605,4300	-1,86%	2651,4300	2651,4300	2599,6900	9.509.461	59.133.662,00
09/11/2001	2654,8300	0,76%	2631,4200	2675,9500	2624,8200	16.429.535	114.792.190,80
08/11/2001	2634,9000	0,06%	2640,7000	2656,0500	2626,5800	13.093.622	89.425.635,70
07/11/2001	2633,2400	1,54%	2600,0300	2640,6800	2584,3000	14.966.760	110.013.670,90
06/11/2001	2593,4200	0,13%	2606,9300	2625,9000	2581,5300	13.040.415	99.729.973,20
05/11/2001	2590,1000	2,33%	2546,3000	2594,3400	2543,9800	12.043.162	87.859.567,16
02/11/2001	2531,1500	-0,92%	2563,0400	2584,4300	2525,6700	12.328.400	94.570.993,80
01/11/2001	2554,5500	3,50%	2601,0500	2607,5800	2539,2900	17.719.477	193.626.445,00
31/10/2001	2468,2600	3,59%	2377,3900	2472,2800	2376,2600	10.925.420	92.490.270,60
30/10/2001	2382,7300	-0,25%	2371,5900	2383,0000	2353,8600	5.125.752	38.212.352,10
29/10/2001	2388,7400	0,77%	2370,4100	2401,5000	2366,8500	3.952.660	36.795.204,20
26/10/2001	2370,4600	0,23%	2356,0800	2383,3800	2356,0800	5.646.750	59.096.059,90
25/10/2001	2365,1000	-1,10%	2393,3300	2397,8900	2358,2800	5.297.320	43.778.880,40
24/10/2001	2391,3400	-0,58%	2407,4600	2421,0400	2386,3900	6.836.565	41.093.403,00
23/10/2001	2405,2200	0,91%	2402,7800	2425,2400	2394,6400	14.950.585	83.606.051,50
22/10/2001	2383,5100	1,62%	2352,4400	2385,2200	2349,3300	6.854.235	37.594.874,50
19/10/2001	2345,5100	0,05%	2345,6300	2359,1300	2332,3300	7.988.075	58.010.864,80
18/10/2001	2344,3700	-0,26%	2318,2000	2346,0100	2306,0600	7.182.590	57.437.260,70
17/10/2001	2350,5300	2,03%	2321,3400	2358,9600	2321,3400	8.399.505	58.379.092,70
16/10/2001	2303,7100	1,83%	2264,4900	2304,2600	2263,5400	5.749.440	39.469.700,90
15/10/2001	2262,2900	0,10%	2257,1500	2262,5100	2239,9600	3.214.967	22.179.625,80
12/10/2001	2260,1000	-0,34%	2262,2400	2276,0600	2246,3300	8.065.930	53.634.858,50
11/10/2001	2267,7700	1,37%	2258,3300	2275,8500	2253,8600	12.571.925	61.802.465,50
10/10/2001	2237,1000	0,75%	2217,2900	2239,6300	2217,0100	5.262.295	28.768.678,30
09/10/2001	2220,4100	0,23%	2218,1000	2234,6400	2214,7400	5.253.084	33.640.888,22
08/10/2001	2215,3000	-1,52%	2184,9800	2216,9600	2169,5200	6.525.065	36.965.724,50
05/10/2001	2249,5900	-0,99%	2262,6400	2282,6200	2245,8900	9.635.455	50.971.282,20
04/10/2001	2272,1400	2,18%	2245,0400	2281,1700	2245,0400	10.845.775	60.448.622,50
03/10/2001	2223,5900	-0,29%	2215,5300	2225,2800	2203,9300	9.107.350	53.388.299,70
02/10/2001	2230,1100	1,38%	2200,9600	2230,5500	2185,7400	8.063.940	43.326.265,90
01/10/2001	2199,7000	-1,18%	2227,4000	2227,4000	2192,5900	8.673.410	50.321.706,10
28/9/2001	2226,0500	2,47%	2196,3500	2227,6800	2196,3500	12.015.670	77.592.395,40
27/9/2001	2172,4600	0,67%	2156,4100	2178,2600	2136,2700	7.766.080	53.697.172,50
26/9/2001	2158,0400	-0,25%	2165,8600	2189,8500	2150,7000	8.711.285	70.215.851,20
25/9/2001	2163,4500	0,67%	2160,4600	2174,1300	2125,8700	9.640.825	68.611.573,20
24/9/2001	2149,1200	2,07%	2121,1900	2164,2700	2121,1900	12.667.690	86.054.913,70
21/9/2001	2105,5600	-1,31%	2023,5400	2124,1600	1997,8200	23.684.550	157.418.713,60
20/9/2001	2133,4600	-5,08%	2177,5700	2197,3400	2127,1500	9.653.385	81.260.731,30
19/9/2001	2247,5700	1,87%	2237,4200	2267,0500	2237,4200	12.647.695	101.145.517,45
18/9/2001	2206,2400	-0,08%	2207,9400	2209,1400	2131,3100	11.429.181	85.539.480,68
17/9/2001	2207,9400	-1,80%	2122,3400	2225,7100	2046,7700	19.299.075	144.749.880,86
14/9/2001	2248,3900	-5,38%	2374,3700	2374,3700	2226,8900	12.515.135	101.170.720,64
13/9/2001	2376,2000	0,77%	2375,3200	2394,7200	2352,8400	10.265.185	68.659.712,31
12/9/2001	2358,0500	-7,74%	2413,8100	2413,8800	2308,0700	17.928.455	153.935.505,87
11/9/2001	2555,9400	0,75%	2541,0600	2584,1200	2539,3500	8.736.760	88.596.326,98
10/9/2001	2536,9700	-4,17%	2628,4100	2631,7300	2510,2400	7.187.765	64.519.227,75
07/9/2001	2647,4200	-0,83%	2650,5100	2653,2100	2614,2300	5.895.955	53.828.121,01
06/9/2001	2669,7000	-0,42%	2671,8900	2693,3200	2651,1700	7.552.902	78.396.535,57
05/9/2001	2680,9900	-1,36%	2716,7700	2718,5800	2676,2900	20.240.229	69.284.618,00
04/9/2001	2717,8800	-0,56%	2730,4300	2750,3600	2709,9500	4.508.845	39.696.143,54
03/9/2001	2733,2400	0,00%	2751,5800	2775,7100	2713,8700	4.737.709	40.506.690,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3660	6,40 %	0,0220	12.377
ΚΥΡΙΟ	2,2000	6,28 %	0,1300	46.320
EIS	1,6640	6,26 %	0,0980	141.388
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΕΒΡΟΦ	3,1000	4,03 %	0,1200	6.492
MTLN	42,2000	3,69 %	1,5000	447.401
CREDIA	1,4660	3,39 %	0,0480	381.119
ΠΕΙΡ	6,8820	3,33 %	0,2220	3.139.297
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΕΚΤΕΡ	2,9200	2,82 %	0,0800	54.009

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	2.000
ΝΤΟΠΛΕΡ	0,8350	-4,02 %	-0,0350	9.429
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΟΛΠ	40,0000	-3,38 %	-1,4000	29.484
CENER	14,7000	-2,91 %	-0,4400	490.270
ΠΑΠ	2,9300	-2,66 %	-0,0800	56.200
ΑΤΕΚ	1,4800	-2,63 %	-0,0400	12.562
ΕΛΤΟΝ	1,8800	-2,59 %	-0,0500	97.201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	0,0000	42.567.930
ΕΤΕ	12,8000	1,51 %	0,1900	26.773.786
ΠΕΙΡ	6,8820	3,33 %	0,2220	21.258.962
MTLN	42,2000	3,69 %	1,5000	18.652.999
ΕΥΡΩΒ	3,3500	0,90 %	0,0300	17.556.726
ΔΕΗ	16,9600	1,56 %	0,2600	16.060.406
ΟΠΑΠ	17,2000	0,58 %	0,1000	11.914.760
ΙΝΛΟΤ	1,0780	0,75 %	0,0080	11.648.601
ΜΟΗ	28,6000	2,51 %	0,7000	9.615.211
ΟΤΕ	16,7000	-0,24 %	-0,0400	8.087.999

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	12.080.965	42,57εκ.
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	11,65εκ.
ΕΥΡΩΒ	3,3500	0,90 %	5.256.729	17,56εκ.
ΠΕΙΡ	6,8820	3,33 %	3.139.297	21,26εκ.
ΕΤΕ	12,8000	1,51 %	2.103.950	26,77εκ.
ΔΕΗ	16,9600	1,56 %	950.158	16,06εκ.
BOCHGR	8,0800	1,76 %	798.888	6,43εκ.
ΟΠΑΠ	17,2000	0,58 %	698.316	11,91εκ.
ΕΛΠΕ	8,2750	2,29 %	609.954	5,01εκ.
ΦΒΜΕΖΖ	0,0643	-0,16 %	568.904	36.649

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6640	6,26 %	141.388	0,92 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	0,61 %
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	0,58 %
ΑΛΦΑ	3,5200	0,00 %	12.080.965	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.273	0,37 %
ΒΙΟΚΑ	1,7600	-0,85 %	88.061	0,37 %
ΕΛΤΟΝ	1,8800	-2,59 %	97.201	0,36 %
MTLN	42,2000	3,69 %	447.401	0,31 %
ΜΟΗ	28,6000	2,51 %	339.567	0,31 %
ΔΕΗ	16,9600	1,56 %	950.158	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3660	6,40 %	12.377	9,30 %
EIS	1,6640	6,26 %	141.388	9,20 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	8,70 %
ΙΝΤΕΤ	1,3500	2,27 %	3.980	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.273	8,33 %
ΜΑΘΙΟ	0,8950	0,56 %	4.860	7,87 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,40 %
CENER	14,7000	-2,91 %	490.270	6,34 %
ΝΤΟΤΣΟΦΤ	27,4000	2,24 %	825	5,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%