Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/1/2002	9976,8800	-1,18%	10065,6100	10067,8000	9809,5400	113.388	410.494,00
07/1/2002	10096,1300	-0,45%	10141,3100	10421,6200	9886,2900	250.126	1.888.504,00
04/1/2002	10141,3100	-0,24%	10208,8800	10219,7400	9965,6300	166.765	1.670.519,00
03/1/2002	10165,7700	-1,00%	10279,5900	10338,6000	10002,3500	152.330	657.769,00
02/1/2002	10268,0000	1,37%	10129,3800	10282,8900	10020,4300	120.945	385.923,00
28/12/2001	10129,3800	0,16%	10044,4000	10170,4200	9842,4000	330.449	2.158.651,00
27/12/2001	10113,3700	0,35%	10119,9200	10145,3900	9786,7000	2.447.466	51.738.269,00
24/12/2001	10077,8700	-0,95%	10174,7300	10202,2700	9846,3800	3.578.810	78.852.331,00
21/12/2001	10174,7300	-1,25%	10252,8800	10299,3500	10056,8200	333.485	4.562.221,00
20/12/2001	10303,4400	0,20%	10244,9900	10365,2400	10050,1100	303.514	2.795.377,00
19/12/2001	10283,1700	0,90%	10154,2400	10304,0000	10090,3000	311.139	1.293.422,00
18/12/2001	10191,5800	1,27%	10053,1300	10242,4100	9926,7200	330.469	1.518.059,00
17/12/2001	10063,8800	0,74%	9974,6900	10067,2400	9817,8800	151.103	738.675,00
14/12/2001	9989,8700	2,00%	9788,1500	10033,5900	9715,8200	1.346.148	5.330.887,00
13/12/2001	9794,2000	-0,76%	9810,2100	9849,7400	9688,3900	196.657	814.454,00
12/12/2001	9869,0000	-1,43%	10020,6000	10035,3300	9739,8900	323.000	1.115.265,00
11/12/2001	10011,7600	0,94%	9901,8600	10018,8100	9881,4200	408.304	2.966.743,00
10/12/2001	9918,0900	-0,05%	9916,9200	9995,6900	9894,4700	559.385	4.725.656,00
07/12/2001	9923,5200	0,07%	9923,1300	9948,7200	9813,0100	579.861	1.966.881,00
06/12/2001	9916,6400	1,78%	9850,0200	9922,9600	9806,5200	289.024	1.170.465,00
05/12/2001	9743,2500	1,31%	9616,9500	9747,6200	9530,6800	351.745	4.523.549,00
04/12/2001	9616,9500	-0,36%	9496,4700	9696,0600	9348,1700	106.878	439.655,00
03/12/2001	9651,6600	-1,42%	9723,9400	9725,2300	9454,2600	102.789	378.319,00
30/11/2001	9790,3400	-0,75%	9778,1300	9892,9000	9754,6200	173.097	619.266,00
29/11/2001	9864,2400	0,60%	9814,5200	9873,4200	9689,1200	283.247	1.021.276,00
28/11/2001	9805,8400	-0,02%	9715,0400	9848,3900	9664,9900	262.225	865.192,00
27/11/2001	9807,8600	0,87%	9740,8500	9871,0100	9683,9100	483.290	1.677.319,00
26/11/2001	9723,5500	0,48%	9639,0700	9806,1800	9608,0500	79.790	303.920,00
23/11/2001	9676,9100	-1,24%	9794,3100	9819,9000	9623,3900	180.315	649.348,00
22/11/2001	9798,6800	-1,20%	9918,1500	10112,8100	9763,6900	263.845	1.053.680,00
21/11/2001	9918,1500	-0,43%	9960,5900	10009,5700	9869,8400	233.150	896.954,00
20/11/2001	9960,5900	-0,96%	10031,0200	10153,6200	9832,4900	263.905	,00
19/11/2001	10056,8200	-0,45%	10071,1000	10239,7800	10017,4100	1.047.870	4.540.580,00
16/11/2001	10102,7300	0,72%	10034,9900	10121,1500	9965,5100	681.745	2.660.360,00
15/11/2001	10030,6200	-2,35%	10389,3200	10389,3200	9924,7000	618.915	2.096.135,00
14/11/2001	10271,9700	-2,15%	10223,0400	10377,5600	10115,8900	1.126.125	3.788.075,00
13/11/2001	10497,1400	0,48%	10451,9700	10544,2800	10313,7900	601.485	1.952.162,00
12/11/2001	10447,0400	-1,25%	10534,2600	10547,0300	10265,7000	301.245	1.046.475,00
09/11/2001	10578,9900	2,07%	10294,6500	10818,6100	10290,6200	777.340	2.670.741,00
08/11/2001	10364,1800	0,97%	10265,3100	10364,1800	10156,8100	628.010	1.830.407,00
07/11/2001	10264,5800	1,86%	10076,8700	10294,7600	9951,7400	296.390	1.210.101,00
06/11/2001	10076,8700	-0,66%	10124,1700	10202,4400	9880,3600	123.070	828.824,00
05/11/2001	10143,8800	2,59%	9887,9700	10153,9600	9773,3700	52.430	442.529,00
02/11/2001	9887,9700	-1,79%	10073,8400	10124,7300	9753,7800	62.640	444.906,00
01/11/2001	10067,9100	5,18%	10230,8300	10353,3800	9854,5000	90.330	882.258,00
31/10/2001	9572,4400	2,46%	9342,5100	9591,2600	9278,2400	33.140	288.814,00
30/10/2001	9342,5100	-0,88%	9419,1000	9419,1000	9206,3000	19.210	142.513,00
29/10/2001	9425,2000	0,15%	9410,9800	9468,3100	9298,4000	17.300	136.682,00
26/10/2001	9410,9800	1,46%	9151,4900	9541,7100	9127,2500	34.160	400.557,00
25/10/2001	9275,7300	-0,82%	9334,9600	9334,9600	9160,1200	85.470	474.016,00
24/10/2001	9352,7000	-0,51%	9401,0200	9455,7700	9172,1000	18.900	166.998,00
23/10/2001	9401,0200	1,87%	9228,5900	9420,1100	9063,1500	34.910	270.555,00
22/10/2001	9228,5900	1,88%	9058,0600	9228,5900	9035,7700	24.510	207.810,00
19/10/2001	9058,0600	0,95%	8953,8700	9172,0400	8953,8700	15.040	143.365,00
18/10/2001	8973,1800	-1,50%	9100,7200	9100,7200	8850,4100	35.070	323.715,00
17/10/2001	9109,7300	6,64%	8521,5000	9109,7300	8521,5000	65.700	569.802,00
16/10/2001	8542,1600	0,49%	8500,3900	8569,2500	8469,8800	18.010	159.336,00
15/10/2001	8500,3900	0,04%	8496,6400	8568,4100	8398,0500	17.660	149.623,00
12/10/2001	8496,6400	-0,18%	8442,1100	8524,6300	8404,2700	317.720	1.614.810,00
11/10/2001	8511,7000	0,96%	8431,1400	8584,4800	8431,1400	23.950	197.658,00
10/10/2001	8431,1400	0,96%	8350,8600	8470,0500	8075,0800	326.220	1.514.516,00
09/10/2001	8350,8600	0,37%	8316,7100	8372,9700	8231,8900	18.270	122.045,00
08/10/2001	8319,6700	-0,76%	8208,3800	8319,6700	8098,5300	26.100	174.547,00
05/10/2001	8383,3800	-2,97%	8423,7500	8610,1200	8361,9400	59.500	343.798,00
04/10/2001	8640,0700	2,85%	8365,2400	8648,7000	8363,0100	15.780	169.636,00
03/10/2001	8400,7400	0,15%	8388,5300	8413,9500	8216,1600	592.460	2.937.020,00
02/10/2001	8388,5300	1,66%	8251,8800	8388,5300	8098,9300	32.070	260.980,00
01/10/2001	8251,8800	-0,88%	8255,0100	8333,0500	8174,4500	186.860	909.008,00
28/9/2001	8325,3300	4,04%	8002,0700	8350,0700	8002,0700	40.980	309.473,00
27/9/2001	8002,0700	1,58%	7877,2300	8002,4100	7792,6900	88.220	498.874,00
26/9/2001	7877,2300	0,69%	7746,3300	7995,8000	7715,5400	46.270	347.295,00
25/9/2001	7823,2600	2,63%	7623,1100	7835,5200	7483,4300	64.910	406.566,00
24/9/2001	7623,1100	3,08%	7102,0600	7672,8800	7102,0600	199.860	2.539.195,00
21/9/2001	7395,0300	-2,23%	7108,4400	7519,2600	6811,0500	212.690	2.595.459,00
20/9/2001	7563,4300	-4,48%	7918,4900	7924,8100	7544,2300	46.230	272.453,00
19/9/2001	7918,4900	2,57%	7739,0500	8056,1500	7739,0500	44.130	290.892,00
18/9/2001	7719,9600	-11,53%	8725,9500	8725,9500	7590,1400	48.970	397.517,00
17/9/2001	8725,9500	-1,91%	8740,0600	8775,8900	8508,5700	611.960	11.482.648,00
14/9/2001	8896,0900	-1,94%	9005,2600	9076,7000	8817,3800	269.950	5.016.575,00
13/9/2001	9071,8300	-0,10%	9027,9400	9102,0000	8992,9500	364.290	3.092.629,00
12/9/2001	9081,0100	-3,11%	9372,1900	9372,1900	8981,6400	603.410	12.062.368,00
11/9/2001	9372,1900	-0,20%	9390,7200	9438,9200	9343,3000	834.550	16.257.445,00
10/9/2001	9390,7200	-1,21%	9477,4400	9479,6200	9331,4300	355.920	6.913.525,00
07/9/2001	9505,4300	-0,51%	9554,5300	9554,5300	9464,6200	72.300	1.222.984,00
06/9/2001	9554,5300	-0,35%	9555,2000	9578,1000	9501,4600	91.220	1.604.758,00
05/9/2001	9588,2300	-0,25%	9605,0800	9605,0800	9534,3700	170.164	3.111.632,00
04/9/2001	9612,5300	-0,03%	9552,4000	9647,3500	9552,4000	110.490	2.014.971,00
03/9/2001	9615,2700	-0,15%	9583,1400	9649,8200	9576,9800	131.150	2.298.715,00
31/8/2001	9629,3200	-0,18%	9648,7500	9654,4100	9566,1200	64.880	887.622,00
30/8/2001	9646,2300	-0,08%	9634,8100	9655,0200	9612,3100	153.950	1.610.802,00
29/8/2001	9653,5100	-0,25%	9640,4700	9658,2700	9607,7700	59.720	955.770,00
28/8/2001	9677,2500	0,10%	9667,1100	9677,2500	9613,5900	391.580	2.994.989,00
27/8/2001	9667,1100	0,09%	9648,9800	9679,8200	9618,3000	79.550	965.756,00
24/8/2001	9658,3800	-0,06%	9658,7200	9682,8500	9621,9900	203.850	1.988.203,00
23/8/2001	9664,5400	0,33%	9619,5300	9697,6800	9593,5500	362.230	2.572.889,00
22/8/2001	9632,7400	-0,15%	9630,0000	9640,9700	9596,8500	61.880	916.989,00
21/8/2001	9647,5800	-0,08%	9632,6300	9673,6600	9601,1600	114.890	,00
20/8/2001	9655,0200	0,06%	9654,8000	9658,4400	9598,2500	85.680	,00
17/8/2001	9649,0300	-0,10%	9646,5700	9675,8500	9610,2300	494.370	,00
16/8/2001	9658,2100	0,50%	9577,7600	9673,9400	9577,7600	53.100	647.953,00
14/8/2001	9610,2300	0,73%	9527,0400	9610,3500	9527,0400	70.010	952.854,00
13/8/2001	9540,8100	-0,13%	9538,5700	9556,8200	9505,4900	43.600	479.723,00
10/8/2001	9552,9100	0,27%	9528,6600	9552,9100	9500,1700	39.720	626.586,00
09/8/2001	9527,4300	-0,32%	9532,7000	9545,8500	9493,9500	35.240	371.762,00
08/8/2001	9557,8300	0,01%	9482,7000	9600,5500	9482,7000	121.490	1.901.094,00
07/8/2001	9556,8800	-1,64%	9710,1700	9712,2900	9501,8500	177.390	2.710.794,00
06/8/2001	9715,9300	0,06%	9756,5200	9764,8100	9682,9000	89.980	967.194,00
03/8/2001	9709,8300	0,12%	9678,3700	9733,9000	9588,4600	88.510	1.046.060,00
02/8/2001	9697,7900	0,65%	9613,9300	9697,8500	9579,4400	75.610	907.583,00
01/8/2001	9635,2600	0,71%	9531,0700	9635,6500	9531,0700	70.730	907.165,00
31/7/2001	9567,5200	0,39%	9531,5200	9571,3200	9468,3700	269.250	,00
30/7/2001	9530,2900	-0,12%	9536,8400	9584,8200	9496,6400	22.806.945	471.770.873,00
27/7/2001	9541,5400	1,61%	9381,6500	9558,5600	9360,7100	139.280	1.476.935,00
26/7/2001	9390,2700	1,61%	9241,1800	9398,0500	9214,4800	49.456.102	978.870.598,00
25/7/2001	9241,1800	-0,07%	9227,6900	9249,3600	9173,2200	161.020	1.406.213,00
24/7/2001	9247,4000	0,43%	9237,8800	9318,8300	9180,6600	109.070	1.390.531,00
23/7/2001	9208,1500	0,53%	9159,2200	9230,7700	9126,0200	154.610	1.863.749,00
20/7/2001	9159,2200	0,37%	9099,0900	9172,5500	9080,2800	105.110	877.509,00
19/7/2001	9125,5700	1,01%	9037,6200	9130,5600	9012,4300	144.650	,00
18/7/2001	9034,3700	0,74%	8923,9200	9040,9200	8914,7900	110.570	1.844.447,00
17/7/2001	8967,9800	0,23%	8973,0200	9023,7900	8907,9600	126.020	,00
16/7/2001	8947,7100	-1,20%	9053,9700	9059,7400	8917,6500	243.470	,00
13/7/2001	9056,2600	-0,60%	9083,9800	9172,0400	9020,9400	442.870	7.464.222,00
12/7/2001	9110,6300	0,72%	9266,2600	9266,2600	9025,1900	144.040	2.587.982,00
11/7/2001	9045,8000	-0,28%	9049,3200	9087,9000	9017,1300	342.030	6.449.138,00
10/7/2001	9071,2700	-0,23%	9055,0900	9123,9500	8995,8600	372.590	,00
09/7/2001	9091,9800	-1,04%	9151,8300	9175,2900	9056,2600	217.040	,00
06/7/2001	9187,4900	-0,29%	9197,2300	9217,7800	9174,4500	234.000	4.231.453,00
05/7/2001	9214,4800	-0,18%	9152,0500	9219,2900	9152,0500	50.120	808.858,00
04/7/2001	9231,5500	-0,09%	9225,6700	9240,1200	9193,7100	69.910	953.049,00
03/7/2001	9240,1200	-0,26%	9266,0400	9266,0400	9207,0300	274.370	5.094.446,00
02/7/2001	9263,8600	0,14%	9233,1200	9263,8600	9214,9800	134.967	,00
29/6/2001	9251,2600	1,05%	9149,2600	9260,5500	9149,2600	316.680	3.528.564,00
28/6/2001	9155,0800	-0,21%	9168,9600	9216,2700	9140,5800	375.920	6.554.731,00
27/6/2001	9174,7800	0,63%	9050,7800	9196,7900	9050,7800	846.420	16.096.526,00
26/6/2001	9117,7900	0,00%	9080,0600	9136,9900	9057,7200	682.550	12.757.812,00
25/6/2001	9117,8500	-2,18%	9222,6500	9222,6500	9090,4200	768.580	14.244.827,00
22/6/2001	9321,3000	0,32%	9322,8100	9418,3700	9163,3100	308.646	5.664.155,00
21/6/2001	9291,7400	-0,76%	9345,2600	9364,6300	9262,8500	450.838	7.643.926,00
20/6/2001	9363,0600	-0,68%	9394,5800	9419,4900	9334,1700	349.400	6.563.954,00
19/6/2001	9427,2800	-0,23%	9433,0400	9454,8200	9399,9600	155.330	2.836.503,00
18/6/2001	9449,0500	-0,11%	9459,3600	9470,3800	9418,2600	419.250	8.107.766,00
15/6/2001	9459,3600	0,26%	9357,5700	9481,0200	9327,1800	295.950	4.973.928,00
14/6/2001	9435,2800	-0,77%	9481,6900	9493,0000	9394,8000	88.180	1.277.101,00
13/6/2001	9508,3400	0,11%	9450,2900	9524,4100	9428,7300	231.580	3.206.919,00
12/6/2001	9497,8200	-0,27%	9495,2400	9530,2900	9457,2300	490.300	8.264.475,00
11/6/2001	9523,1200	-0,24%	9520,3200	9549,5500	9467,2500	220.260	3.459.906,00
08/6/2001	9545,9100	0,10%	9536,7300	9561,9800	9466,5200	277.850	4.319.680,00
07/6/2001	9536,7300	0,46%	9493,3400	9536,7300	9421,0600	453.370	6.982.436,00
06/6/2001	9493,3400	0,50%	9382,3800	9502,4100	9382,3800	1.120.186	17.058.480,00
05/6/2001	9446,2000	-0,26%	9430,2400	9467,1900	9320,6800	773.860	11.471.898,00
01/6/2001	9470,9400	0,64%	9410,6500	9579,6100	9398,1100	1.649.280	28.879.736,00
31/5/2001	9410,5900	6,31%	9222,2000	9524,0200	9182,5100	2.000.223	35.770.046,00
30/5/2001	8851,9200	7,05%	8885,7900	8929,1800	8839,7200	159.090	1.443.856,00
29/5/2001	8268,9500	-0,26%	8264,9200	8303,2700	8227,3500	85.640	,00
28/5/2001	8290,1700	-1,16%	8387,5800	8585,3200	8246,4400	225.770	3.259.024,00
25/5/2001	8387,5800	1,44%	8275,0500	8436,7400	8275,0500	208.940	3.009.500,00
24/5/2001	8268,1700	-0,06%	8284,3500	8375,2100	8243,8700	143.720	1.177.106,00
23/5/2001	8272,8700	1,51%	8126,0200	8318,3900	8126,0200	231.900	1.931.530,00
22/5/2001	8149,4800	-0,47%	8185,8700	8277,9600	8088,5700	100.850	1.309.614,00
21/5/2001	8188,2800	-0,19%	8279,3600	8406,5100	8188,2800	154.350	2.012.703,00
18/5/2001	8204,0600	3,55%	7934,5500	8244,8800	7905,7200	166.200	1.967.725,00
17/5/2001	7922,9600	0,28%	7900,8500	7972,2900	7898,4400	82.220	884.052,00
16/5/2001	7900,8500	-0,02%	7906,6200	7937,1300	7877,5100	189.400	2.550.601,00
15/5/2001	7902,3600	-1,61%	8034,6000	8049,9900	7872,5200	76.700	854.376,00
14/5/2001	8031,3500	-0,52%	8084,3700	8100,6000	7998,1500	119.360	1.530.424,00
11/5/2001	8073,4000	0,55%	8029,3900	8099,4800	8015,5600	226.720	2.248.530,00
10/5/2001	8029,3900	-0,21%	8046,4100	8113,6500	7963,5500	327.510	3.039.417,00
09/5/2001	8046,4100	-1,12%	8013,1600	8170,2500	8001,2300	236.010	2.832.983,00
08/5/2001	8137,2200	0,70%	7812,4000	8320,4600	7812,4000	120.840	1.381.404,00
07/5/2001	8080,5600	-2,10%	8243,9300	8253,5600	8067,4600	144.050	1.329.826,00
04/5/2001	8253,5600	-0,54%	8298,1200	8316,5400	8223,4400	97.950	994.476,00
03/5/2001	8298,1200	-0,75%	8361,2100	8415,5200	8229,3100	121.890	1.342.975,00
02/5/2001	8361,2100	-1,40%	8490,7100	8527,3800	8263,2400	302.230	2.971.916,00
30/4/2001	8480,1800	1,21%	8401,7500	8556,2100	8367,2600	134.850	1.531.980,00
27/4/2001	8378,5700	-0,16%	8391,8900	8450,7900	8342,7900	320.810	2.680.987,00
26/4/2001	8391,8900	2,20%	8208,9900	8435,5100	8197,9100	105.130	1.272.278,00
25/4/2001	8211,1200	1,25%	8107,3200	8233,6200	8059,7900	77.230	812.225,00
24/4/2001	8109,4500	-0,45%	8000,7800	8207,6500	8000,7800	72.150	751.526,00
23/4/2001	8145,8400	-0,30%	8183,5700	8214,7000	8061,2500	393.120	3.118.050,00
20/4/2001	8170,4200	-0,41%	8159,5600	8191,1300	8048,5900	108.700	1.243.958,00
19/4/2001	8203,9000	-1,98%	8484,3200	8512,7600	8166,5500	385.610	3.541.758,00
18/4/2001	8369,3300	1,73%	8226,1800	8445,3000	8226,1800	225.350	2.619.651,00
17/4/2001	8226,7400	1,29%	8272,9300	8292,7400	8092,7700	456.450	3.674.604,00
12/4/2001	8122,1000	0,68%	8088,5700	8184,5300	8064,4900	87.190	1.015.560,00
11/4/2001	8067,1800	-1,51%	8181,5000	8238,5500	7913,5000	176.810	1.951.293,00
10/4/2001	8190,5200	2,68%	7976,4300	8201,2100	7975,0300	126.740	1.670.220,00
09/4/2001	7976,4300	-0,22%	7990,8200	8030,7400	7852,5900	96.950	,00
06/4/2001	7994,0700	1,45%	7932,3100	8035,2700	7895,7600	242.890	3.019.857,00
05/4/2001	7879,6900	2,33%	7700,1500	7903,1500	7700,1500	144.070	1.367.491,00
04/4/2001	7700,1500	-1,37%	7783,1100	7783,1100	7407,1200	65.412	832.794,00
03/4/2001	7807,3000	-3,07%	8029,6700	8038,1800	7678,5400	100.040	1.212.281,00
02/4/2001	8054,1900	-1,43%	8204,1200	8204,1200	7975,6500	616.590	,00
30/3/2001	8171,0300	4,08%	7850,5200	8213,9700	7821,1800	120.390	1.458.971,00
29/3/2001	7850,5200	-1,64%	7929,7400	7971,0000	7813,3500	106.930	1.430.746,00
28/3/2001	7981,1300	0,03%	8029,5600	8050,8300	7907,9600	141.200	1.646.009,00
27/3/2001	7978,5000	-1,22%	8054,0800	8126,0200	7899,5600	105.190	1.416.959,00
26/3/2001	8077,2600	1,34%	8149,7000	8166,4400	7967,9200	321.540	4.552.146,00
23/3/2001	7970,8300	1,08%	7889,7700	7992,3900	7768,8400	340.120	4.693.402,00
22/3/2001	7885,4600	-0,09%	7916,2500	7986,2800	7754,9000	244.000	,00
21/3/2001	7892,8500	0,05%	7884,0600	7907,7400	7640,1900	261.330	2.118.378,00
20/3/2001	7888,9300	-0,42%	7958,1200	8059,4600	7779,9800	94.070	994.502,00
19/3/2001	7922,2400	-0,63%	7926,7700	8069,8100	7869,2200	116.010	1.190.958,00
16/3/2001	7972,6800	0,65%	7909,5300	7985,7800	7871,4600	80.761	1.038.272,00
15/3/2001	7920,9500	0,91%	7842,7900	7948,3800	7615,2200	92.230	1.061.861,00
14/3/2001	7849,7400	-3,98%	8203,0000	8514,8900	7485,1600	153.040	1.935.994,00
13/3/2001	8175,2900	-0,86%	8224,9500	8224,9500	8020,3800	86.320	1.077.685,00
12/3/2001	8246,3900	2,70%	8024,1900	8259,3800	7995,3500	109.460	1.437.070,00
09/3/2001	8029,8400	1,01%	7992,1100	8055,9300	7874,0300	168.750	1.978.802,00
08/3/2001	7949,8900	4,82%	7583,1900	7972,1200	7506,9400	317.440	3.219.642,00
07/3/2001	7583,9800	-1,24%	7679,1500	7778,0800	7503,1900	69.410	799.290,00
06/3/2001	7679,1500	0,03%	7703,8400	7733,1800	7650,6600	249.270	2.103.094,00
05/3/2001	7677,1400	1,41%	7540,8100	7693,8800	7540,8100	205.220	1.637.626,00
02/3/2001	7570,6500	0,28%	7549,2700	7658,1600	7295,3200	61.800	553.788,00
01/3/2001	7549,2700	-2,29%	7725,9500	7725,9500	7482,2000	51.350	414.214,00
28/2/2001	7725,9500	-2,61%	7932,7100	7932,7100	7611,0700	41.970	360.232,00
27/2/2001	7932,7100	-0,34%	7959,5200	7966,2400	7731,8300	38.850	348.976,00
23/2/2001	7959,5200	-0,26%	7980,1800	8015,1700	7820,4600	39.630	358.624,00
22/2/2001	7980,1800	-0,33%	7879,3000	8015,1700	7674,4500	242.300	2.020.571,00
21/2/2001	8006,7700	-1,46%	8132,4000	8325,3800	7901,5200	75.130	789.083,00
20/2/2001	8125,4100	7,05%	7590,1900	8146,9600	7590,1900	270.690	3.200.932,00
19/2/2001	7590,1900	4,12%	7332,1000	7677,7000	7186,9300	35.530	318.565,00
16/2/2001	7290,1700	1,59%	7176,4100	7309,9900	7141,4200	320.040	61.148.983,00
15/2/2001	7176,4100	1,48%	7071,7700	7238,7800	7071,7700	34.030	370.711,00
14/2/2001	7071,7700	0,59%	7030,0600	7211,9600	6995,4100	18.210	157.553,00
13/2/2001	7030,0600	-0,01%	6946,7000	7247,5100	6946,7000	21.270	74.245.470,00
12/2/2001	7030,6800	0,49%	6996,2500	7030,6800	6976,1500	292.460	736.798.400,00
09/2/2001	6996,2500	0,39%	7262,6800	7289,5000	6935,6200	19.140	53.213.560,00
08/2/2001	6968,8700	0,08%	6963,5500	7010,5300	6880,8100	170.610	416.149.600,00
07/2/2001	6963,5500	-0,31%	6985,1600	7166,7200	6902,9200	220.510	529.908.800,00
06/2/2001	6985,1600	0,18%	6972,2900	7011,9800	6853,6600	47.680	123.030.800,00
05/2/2001	6972,2900	-2,15%	7118,6300	7118,6300	6896,4800	75.920	183.976.200,00
02/2/2001	7125,3500	-0,28%	7145,4500	7174,2800	6824,5400	51.900	154.066.500,00
01/2/2001	7145,4500	1,88%	7038,4100	7214,5300	6964,6200	51.160	160.469.300,00
31/1/2001	7013,7200	2,93%	6814,3000	7041,3700	6814,3000	44.330	126.878.500,00
30/1/2001	6814,3000	1,33%	6725,0600	6836,9700	6628,8800	34.670	114.881.700,00
29/1/2001	6725,0600	-0,84%	6782,1600	6795,6000	6532,3600	16.220	43.838.510,00
26/1/2001	6782,1600	0,31%	6761,5000	6872,2400	6568,1900	33.950	86.194.420,00
25/1/2001	6761,5000	4,87%	6468,2600	6880,1400	6217,2800	31.380	84.520.450,00
24/1/2001	6447,2600	0,10%	6440,5400	6460,7000	6303,5500	9.690	24.296.570,00
23/1/2001	6440,5400	0,01%	6439,9800	6593,8900	6304,1100	26.900	85.590.820,00
22/1/2001	6439,9800	-2,21%	6585,4300	6585,4300	6329,7500	20.720	70.151.360,00
19/1/2001	6585,4300	-1,77%	6704,3400	6704,3400	6390,7200	38.400	135.405.800,00
18/1/2001	6704,3400	-1,14%	6808,1400	6920,6700	6637,5500	22.610	59.305.020,00
17/1/2001	6781,3200	1,74%	6665,5500	6830,5900	6553,6300	30.730	73.726.650,00
16/1/2001	6665,5500	0,74%	6616,2800	6728,5300	6416,5800	97.470	234.953.800,00
15/1/2001	6616,2800	-6,38%	7067,2900	7193,7600	6558,9000	28.290	88.442.750,00
12/1/2001	7067,2900	-0,52%	7124,4000	7278,3000	6986,7900	46.750	121.704.300,00
11/1/2001	7104,2400	5,48%	6567,4600	7152,0500	6567,4600	87.690	,00
10/1/2001	6735,1400	-1,60%	6837,7600	6837,7600	6400,7900	37.800	,00
09/1/2001	6844,4700	-6,07%	7412,9400	7412,9400	6715,6000	29.450	,00
08/1/2001	7287,0300	-4,80%	7654,6300	7702,1100	7090,7500	33.380	,00
05/1/2001	7654,6300	-3,14%	7902,1400	7902,1400	7531,5800	46.270	,00
04/1/2001	7902,4200	0,63%	7852,5900	8064,8300	7599,2100	21.040	,00
03/1/2001	7852,5900	1,35%	7735,7000	7933,1000	7548,2600	31.970	,00
29/12/2000	7747,8400	1,35%	7664,3700	7900,1800	7536,3900	28.140	,00
28/12/2000	7644,6600	-2,27%	7622,2700	7848,2800	7482,1400	31.360	,00
27/12/2000	7822,4200	-0,86%	7905,2200	7905,2200	7615,5500	32.790	,00
22/12/2000	7890,4900	-1,74%	8005,7700	8242,6900	7821,5800	23.260	,00
21/12/2000	8030,4000	-1,89%	8180,3300	8180,3300	7906,7900	1.038.840	,00
20/12/2000	8185,2500	-1,93%	8346,3200	8346,3200	8062,3100	79.890	,00
19/12/2000	8346,3200	-4,14%	8578,9900	8682,3400	8183,8000	380.810	,00
18/12/2000	8706,9200	-2,22%	8162,5800	8834,0100	8162,5800	25.660	,00
15/12/2000	8904,7700	-0,07%	8910,9800	9019,5900	8763,8000	140.070	,00
14/12/2000	8910,9800	2,34%	9138,2800	9143,2100	8615,1600	298.890	,00
13/12/2000	8707,1400	-2,84%	8981,5800	9016,0100	8643,1500	674.040	,00
12/12/2000	8961,8700	-2,66%	9157,3200	9229,8200	8895,1400	289.680	,00
11/12/2000	9206,5300	-2,90%	9407,6800	9543,2200	9014,6700	186.780	,00
08/12/2000	9481,4700	-2,32%	9706,5300	9807,4100	9418,1500	93.590	,00
07/12/2000	9706,5300	0,88%	9602,2300	9721,3100	9450,5700	99.980	,00
06/12/2000	9621,8800	4,11%	9242,0800	9765,8200	9242,0800	152.770	,00
05/12/2000	9242,0800	0,63%	9343,4700	9358,2500	9071,6000	49.730	,00
04/12/2000	9184,3600	5,94%	8728,4200	9184,3600	8728,4200	117.560	,00
01/12/2000	8669,3500	4,54%	8277,1200	8734,6300	8101,7200	159.160	,00
30/11/2000	8292,5200	-0,24%	8377,6700	8400,1200	8223,2100	48.480	,00
29/11/2000	8312,4500	-0,37%	8338,5400	8348,3400	8053,1900	37.640	,00
28/11/2000	8343,4100	-2,88%	8600,7700	8600,7700	7892,0100	45.230	,00
27/11/2000	8590,9200	-0,71%	8722,0400	8722,0400	8430,0800	21.100	,00
24/11/2000	8652,0500	0,40%	8617,4000	8911,7100	8587,6700	76.290	,00
23/11/2000	8617,4000	-0,64%	8672,6000	8775,8900	8382,6000	139.950	,00
22/11/2000	8672,6000	-3,84%	9063,3700	9063,3700	8639,2300	50.180	,00
21/11/2000	9019,0900	1,86%	8766,2600	9065,2800	8685,5900	96.720	,00
20/11/2000	8854,8300	-1,36%	8976,5400	8976,5400	8781,4400	44.970	,00
17/11/2000	8976,5400	-0,05%	8980,8500	9002,0200	8871,5100	17.680	,00
16/11/2000	8980,8500	0,34%	9032,5800	9059,2900	8825,9400	26.380	,00
15/11/2000	8950,4500	-0,79%	9031,0700	9132,9100	8831,7100	30.250	,00
14/11/2000	9021,2700	-1,56%	9223,6000	9231,2700	8957,0600	19.510	,00
13/11/2000	9164,5400	-0,74%	9413,0600	9413,0600	8997,0900	28.570	,00
10/11/2000	9233,2300	-0,88%	9315,5900	9399,0000	9106,3700	27.120	,00
09/11/2000	9315,5900	-4,22%	9726,3500	9726,3500	9212,9100	58.130	,00
08/11/2000	9726,3500	-1,12%	9739,0000	9797,1700	9364,6300	31.020	,00
07/11/2000	9836,5200	-4,48%	10256,1300	10425,4800	9619,1900	27.590	,00
06/11/2000	10298,0100	-2,23%	10606,4800	10606,4800	10222,7100	22.170	,00
03/11/2000	10532,8600	-0,72%	10629,1000	10629,1000	10413,0600	23.800	,00
02/11/2000	10609,3900	-1,85%	10829,2500	10829,2500	10514,0000	35.440	,00
01/11/2000	10809,6000	2,29%	10611,9700	10846,1500	10611,9700	37.180	,00
31/10/2000	10567,6300	0,53%	10531,9700	10592,8800	10424,9800	38.960	,00
30/10/2000	10512,2600	-0,15%	10527,6600	10532,3600	10380,7000	20.130	,00
27/10/2000	10527,6600	-0,43%	10573,6200	10588,4000	10186,7100	29.060	,00
26/10/2000	10573,6200	0,00%	10479,9000	10654,6900	10336,4100	48.340	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%