Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

19,5500 €

0,0000 (0,00%)

Άνοιγμα 19,6600
Υψηλό 19,8300
Χαμηλό 19,3600

Όγκος 476.157
Τζίρος 9.316.482 €
Πράξεις 2.671

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/2/2003	14,0000	0,57%	13,8200	14,0800	13,8200	188.848	2.638.927,00
13/2/2003	13,9200	0,43%	13,7400	13,9800	13,7400	40.568	564.587,00
12/2/2003	13,8600	-0,29%	13,9000	13,9000	13,8200	90.222	1.250.185,00
11/2/2003	13,9000	-0,43%	13,9000	13,9400	13,8800	121.969	1.700.807,00
10/2/2003	13,9600	0,43%	13,8800	14,0000	13,8200	98.966	1.382.468,00
07/2/2003	13,9000	-0,71%	13,8000	14,0000	13,8000	138.021	1.923.055,00
06/2/2003	14,0000	-0,57%	14,0000	14,0400	13,9000	133.359	1.866.338,00
05/2/2003	14,0800	1,29%	13,6800	14,1200	13,6800	110.356	1.543.076,00
04/2/2003	13,9000	-1,28%	13,8600	14,0400	13,8400	135.421	1.883.193,00
03/2/2003	14,0800	0,86%	13,9000	14,1000	13,7800	169.789	2.367.022,00
31/1/2003	13,9600	0,87%	13,8400	13,9800	13,6800	343.099	4.718.399,00
30/1/2003	13,8400	-0,43%	13,8600	13,9800	13,7200	117.873	1.635.077,00
29/1/2003	13,9000	0,14%	13,8800	13,9600	13,6800	383.756	5.276.575,00
28/1/2003	13,8800	-1,14%	14,0400	14,1200	13,8400	243.981	3.397.912,00
27/1/2003	14,0400	-1,54%	14,1200	14,1400	13,9800	234.805	3.299.209,00
24/1/2003	14,2600	0,14%	14,2400	14,2600	14,2000	339.968	4.836.415,00
23/1/2003	14,2400	1,14%	14,0800	14,2800	14,0800	254.247	3.613.164,00
22/1/2003	14,0800	0,28%	14,0400	14,1400	13,9800	242.849	3.415.717,00
21/1/2003	14,0400	2,93%	13,6400	14,1400	13,6400	277.092	3.845.089,00
20/1/2003	13,6400	-2,15%	13,9400	13,9400	13,5200	230.107	3.144.467,00
17/1/2003	13,9400	-1,83%	14,0000	14,0000	13,9000	166.234	2.319.547,00
16/1/2003	14,2000	-2,74%	14,4400	14,4600	14,0400	393.450	5.585.471,00
15/1/2003	14,6000	-0,82%	14,6400	14,7400	14,5000	680.265	9.955.582,00
14/1/2003	14,7200	1,66%	14,4000	14,7800	14,3800	957.961	13.886.611,00
13/1/2003	14,4800	3,58%	14,1200	14,5000	14,1200	644.179	9.221.076,00
10/1/2003	13,9800	-0,29%	14,0200	14,2000	13,9600	483.403	6.798.031,00
09/1/2003	14,0200	4,63%	13,4000	14,0800	13,4000	1.207.346	16.746.027,00
08/1/2003	13,4000	-0,15%	13,4000	13,4400	13,2600	331.076	4.432.572,00
07/1/2003	13,4200	1,21%	13,2800	13,5200	13,2800	263.987	3.541.939,00
03/1/2003	13,2600	-0,15%	13,2800	13,3800	13,2200	144.198	1.912.943,00
02/1/2003	13,2800	0,61%	13,1000	13,3000	13,0600	63.344	839.604,00
31/12/2002	13,2000	-0,45%	13,1600	13,3000	13,1200	135.196	1.786.411,00
30/12/2002	13,2600	-0,15%	13,2200	13,2800	13,1200	224.581	2.967.321,00
27/12/2002	13,2800	-0,15%	13,3000	13,3000	13,2000	79.213	1.051.435,00
24/12/2002	13,3000	-0,60%	13,2400	13,3800	13,2400	142.045	1.892.454,00
23/12/2002	13,3800	-0,74%	13,3800	13,4600	13,2000	139.346	1.857.362,00
20/12/2002	13,4800	0,75%	13,3000	13,5000	13,3000	388.559	5.230.387,00
19/12/2002	13,3800	1,21%	13,2000	13,5800	13,1800	1.398.596	18.709.277,00
18/12/2002	13,2200	0,61%	13,0200	13,2800	13,0200	505.388	6.628.250,00
17/12/2002	13,1400	0,61%	13,0000	13,1400	12,9800	285.111	3.731.623,00
16/12/2002	13,0600	0,00%	13,0000	13,1200	12,9400	523.130	6.832.433,00
13/12/2002	13,0600	-1,36%	13,0800	13,2000	13,0400	1.549.237	20.313.113,00
12/12/2002	13,2400	-0,60%	13,0000	13,3400	12,9800	7.573.919	97.203.429,00
11/12/2002	13,3200	-0,45%	13,3600	13,4200	13,2400	24.557.487	306.822.041,00
10/12/2002	13,3800	1,52%	13,2000	13,4000	13,2000	462.905	6.190.339,00
09/12/2002	13,1800	5,95%	12,7400	13,3600	12,7400	674.838	8.878.040,00
06/12/2002	12,4400	1,30%	12,2800	12,4800	12,2000	541.937	6.723.907,00
05/12/2002	12,2800	-0,97%	12,3600	12,4000	12,2800	234.027	2.885.375,00
04/12/2002	12,4000	-0,64%	12,4800	12,4800	12,3400	348.050	4.317.401,00
03/12/2002	12,4800	-0,32%	12,4200	12,5000	12,4000	194.278	2.421.617,00
02/12/2002	12,5200	-0,95%	12,5400	12,7000	12,5000	304.128	3.817.638,00
29/11/2002	12,6400	-1,86%	13,0000	13,0000	12,5800	282.310	3.599.767,00
28/11/2002	12,8800	0,78%	12,7400	13,0000	12,7400	186.953	2.413.787,00
27/11/2002	12,7800	-1,08%	12,9200	13,0600	12,7600	250.912	3.250.224,00
26/11/2002	12,9200	-1,07%	13,0200	13,1400	12,9000	196.776	2.554.759,00
25/11/2002	13,0600	-1,66%	13,3000	13,3000	13,0400	64.227	845.138,00
22/11/2002	13,2800	0,76%	13,2000	13,3000	13,2000	263.731	3.498.040,00
21/11/2002	13,1800	2,33%	12,8800	13,2000	12,8800	306.374	4.027.218,00
20/11/2002	12,8800	0,47%	12,8200	12,9600	12,7600	260.377	3.352.707,00
19/11/2002	12,8200	0,47%	12,7000	12,8200	12,5800	102.263	1.302.960,00
18/11/2002	12,7600	-2,00%	13,0200	13,0400	12,7400	76.092	979.876,00
15/11/2002	13,0200	0,46%	13,0000	13,1400	12,9600	78.798	1.025.851,00
14/11/2002	12,9600	-0,77%	13,0200	13,1000	12,9200	106.762	1.386.582,00
13/11/2002	13,0600	-1,95%	13,3600	13,3600	13,0200	84.033	1.100.875,00
12/11/2002	13,3200	0,15%	13,3000	13,4000	13,3000	106.626	1.422.796,00
11/11/2002	13,3000	-0,60%	13,3800	13,4600	13,3000	43.781	584.881,00
08/11/2002	13,3800	-1,04%	13,4800	13,5600	13,2800	187.980	2.525.335,00
07/11/2002	13,5200	-0,73%	13,7000	13,7200	13,4200	24.454	330.497,00
06/11/2002	13,6200	1,34%	13,4000	13,6800	13,4000	76.479	1.042.250,00
05/11/2002	13,4400	-2,04%	13,6600	13,6600	13,4000	52.147	706.899,00
04/11/2002	13,7200	1,33%	13,6400	13,8000	13,5000	148.067	2.020.640,00
01/11/2002	13,5400	-1,31%	13,8000	13,8400	13,5000	142.850	1.962.796,00
31/10/2002	13,7200	-1,29%	13,9000	13,9000	13,7000	66.347	917.585,00
30/10/2002	13,9000	0,87%	13,6400	13,9000	13,6400	28.848	399.364,00
29/10/2002	13,7800	1,17%	13,6200	13,8000	13,5000	22.178	301.295,00
25/10/2002	13,6200	-0,87%	13,9400	13,9400	13,6000	17.897	244.654,00
24/10/2002	13,7400	-0,15%	13,7600	13,8400	13,6000	10.233	139.982,00
23/10/2002	13,7600	-0,29%	13,8000	13,8400	13,6800	10.484	144.150,00
22/10/2002	13,8000	-0,58%	13,8800	13,9600	13,6800	24.451	337.920,00
21/10/2002	13,8800	0,73%	13,7800	13,8800	13,7200	12.137	167.402,00
18/10/2002	13,7800	-1,29%	14,0800	14,0800	13,7200	74.624	1.032.230,00
17/10/2002	13,9600	1,31%	13,9000	14,1400	13,8600	157.296	2.207.951,00
16/10/2002	13,7800	0,00%	13,8400	14,0000	13,7600	125.938	1.749.661,00
15/10/2002	13,7800	2,07%	13,5800	13,8600	13,5800	107.767	1.478.561,00
14/10/2002	13,5000	-0,15%	13,5200	13,5600	13,4400	79.081	1.067.685,00
11/10/2002	13,5200	1,20%	13,4000	13,6000	13,4000	96.338	1.299.381,00
10/10/2002	13,3600	-0,60%	13,4400	13,5000	13,1600	82.603	1.101.854,00
09/10/2002	13,4400	0,90%	13,3200	13,5800	13,2000	324.873	4.333.049,00
08/10/2002	13,3200	-0,89%	13,4000	13,5200	13,3000	43.608	585.326,00
07/10/2002	13,4400	-1,75%	13,6800	13,6800	13,3400	39.172	525.861,00
04/10/2002	13,6800	0,29%	13,6400	13,8800	13,4600	53.577	728.838,00
03/10/2002	13,6400	-2,15%	13,7000	13,7400	13,5800	102.173	1.392.553,00
02/10/2002	13,9400	-0,43%	14,0000	14,2000	13,8200	88.131	1.226.814,00
01/10/2002	14,0000	-0,99%	13,6400	14,0800	13,6400	43.890	611.682,00
30/9/2002	14,1400	-1,67%	14,0000	14,2400	13,9200	247.040	3.459.602,00
27/9/2002	14,3800	-0,14%	14,4000	14,4800	14,3400	44.972	647.599,00
26/9/2002	14,4000	2,42%	14,0400	14,4400	14,0400	61.959	882.745,00
25/9/2002	14,0600	1,44%	13,5400	14,1400	13,5400	69.542	965.966,00
24/9/2002	13,8600	-1,70%	13,9800	14,0000	13,7600	85.909	1.189.402,00
23/9/2002	14,1000	0,00%	14,1000	14,2800	14,0000	41.083	579.958,00
20/9/2002	14,1000	-0,42%	14,0000	14,3000	14,0000	74.409	1.050.807,00
19/9/2002	14,1600	-0,28%	14,1000	14,5400	14,1000	119.561	1.710.296,00
18/9/2002	14,2000	-1,66%	14,1600	14,3000	14,0000	88.146	1.243.820,00
17/9/2002	14,4400	2,12%	14,2800	14,5200	14,2400	68.219	983.285,00
16/9/2002	14,1400	-1,39%	14,1800	14,3000	14,1200	82.161	1.165.090,00
13/9/2002	14,3400	-2,05%	14,6000	14,6000	14,2200	129.280	1.854.371,00
12/9/2002	14,6400	-1,74%	14,7800	15,0000	14,6200	55.521	814.550,00
11/9/2002	14,9000	1,09%	14,7200	14,9000	14,7000	26.230	388.014,00
10/9/2002	14,7400	-0,14%	14,7800	14,8200	14,6800	37.675	555.254,00
09/9/2002	14,7600	-1,47%	15,0000	15,0000	14,5600	103.599	1.533.608,00
06/9/2002	14,9800	0,81%	14,8400	14,9800	14,8200	258.848	3.861.401,00
05/9/2002	14,8600	0,13%	14,8400	14,9400	14,8000	42.950	637.740,00
04/9/2002	14,8400	-1,07%	14,9400	14,9800	14,7800	204.916	3.044.267,00
03/9/2002	15,0000	0,00%	14,9000	15,0400	14,8000	185.857	2.776.329,00
02/9/2002	15,0000	-1,57%	15,1400	15,2200	14,9600	49.065	740.372,00
30/8/2002	15,2400	-0,13%	15,2800	15,3400	15,2000	187.617	2.864.058,00
29/8/2002	15,2600	0,26%	15,1400	15,3000	15,1400	151.287	2.303.945,00
28/8/2002	15,2200	0,66%	15,1600	15,3800	15,1200	299.780	4.574.340,00
27/8/2002	15,1200	0,00%	15,0800	15,1800	15,0800	63.304	956.938,00
26/8/2002	15,1200	0,00%	15,2000	15,2000	15,0600	59.338	898.813,00
23/8/2002	15,1200	0,27%	15,0400	15,1400	15,0200	32.751	494.111,00
22/8/2002	15,0800	0,13%	15,0600	15,1000	14,9600	68.567	1.030.039,00
21/8/2002	15,0600	-0,53%	15,0200	15,1200	14,9600	276.115	4.148.305,00
20/8/2002	15,1400	-0,26%	15,1800	15,2000	15,1200	57.384	869.422,00
19/8/2002	15,1800	1,88%	14,8400	15,2000	14,7800	221.434	3.351.279,00
16/8/2002	14,9000	0,40%	14,8800	14,9600	14,8000	99.637	1.485.957,00
14/8/2002	14,8400	-0,40%	14,9000	14,9000	14,7400	42.619	632.312,00
13/8/2002	14,9000	0,68%	14,6200	14,9400	14,6000	52.364	770.697,00
12/8/2002	14,8000	1,09%	14,4400	14,8600	14,4400	76.196	1.123.825,00
09/8/2002	14,6400	-0,27%	14,6800	14,7000	14,5400	73.716	1.077.200,00
08/8/2002	14,6800	-1,74%	14,9000	14,9800	14,6000	270.820	3.984.420,00
07/8/2002	14,9400	2,61%	14,6000	14,9600	14,6000	216.673	3.227.066,00
06/8/2002	14,5600	1,68%	14,1200	14,6000	14,1200	141.339	2.042.567,00
05/8/2002	14,3200	0,28%	14,0800	14,3600	14,0800	56.034	799.226,00
02/8/2002	14,2800	0,14%	14,2600	14,3000	14,0600	28.257	400.581,00
01/8/2002	14,2600	0,99%	14,0800	14,3200	14,0800	41.092	585.597,00
31/7/2002	14,1200	-0,56%	14,2000	14,3200	14,1000	94.936	1.348.617,00
30/7/2002	14,2000	0,14%	14,3000	14,3200	14,1800	158.854	2.259.091,00
29/7/2002	14,1800	2,90%	13,7800	14,2000	13,7800	76.513	1.078.879,00
26/7/2002	13,7800	0,15%	13,7800	14,0000	13,5800	35.706	487.884,00
25/7/2002	13,7600	0,73%	13,9000	13,9200	13,7400	136.659	1.886.171,00
24/7/2002	13,6600	-1,59%	13,8800	13,8800	13,6200	111.549	1.528.064,00
23/7/2002	13,8800	0,14%	13,8200	13,9600	13,8200	49.293	685.132,00
22/7/2002	13,8600	-1,42%	14,0600	14,0600	13,6200	83.552	1.160.768,00
19/7/2002	14,0600	-0,71%	14,2600	14,2600	14,0200	51.560	724.432,00
18/7/2002	14,1600	1,00%	13,9800	14,2000	13,9800	51.453	724.665,00
17/7/2002	14,0200	0,14%	14,0800	14,1800	13,9800	36.152	507.383,00
16/7/2002	14,0000	-1,27%	14,2400	14,2400	13,9000	128.659	1.796.776,00
15/7/2002	14,1800	-0,14%	14,0600	14,2200	14,0600	57.803	818.619,00
12/7/2002	14,2000	0,00%	14,2000	14,3400	14,1000	38.295	544.720,00
11/7/2002	14,2000	-0,98%	14,3400	14,3400	14,1200	47.225	670.071,00
10/7/2002	14,3400	-1,38%	14,5200	14,5200	14,2200	83.430	1.191.962,00
09/7/2002	14,5400	-1,09%	14,5800	14,6000	14,5000	48.863	710.720,00
08/7/2002	14,7000	0,55%	14,6200	14,7000	14,5600	76.180	1.116.103,00
05/7/2002	14,6200	1,95%	14,1600	14,6600	14,1600	176.579	2.567.787,00
04/7/2002	14,3400	1,13%	14,1800	14,4000	14,1600	70.602	1.005.853,00
03/7/2002	14,1800	-1,53%	14,2000	14,3000	14,1000	131.567	1.862.780,00
02/7/2002	14,4000	0,00%	14,1000	14,4600	14,0800	134.000	1.920.305,00
01/7/2002	14,4000	-0,28%	14,4400	14,4800	14,2000	78.426	1.128.698,00
28/6/2002	14,4400	1,12%	14,2800	14,5000	14,2800	61.238	883.255,00
27/6/2002	14,2800	0,56%	14,3000	14,5400	14,2400	210.117	3.015.624,00
26/6/2002	14,2000	-0,14%	13,7000	14,2000	13,7000	86.695	1.215.706,00
25/6/2002	14,2200	1,57%	14,0600	14,3000	14,0600	105.930	1.507.945,00
21/6/2002	14,0000	1,16%	13,8000	14,0000	13,8000	68.686	955.006,00
20/6/2002	13,8400	2,67%	13,4800	13,9400	13,4400	398.638	5.502.997,00
19/6/2002	13,4800	-2,32%	13,7000	13,7000	13,3800	362.261	4.895.366,00
18/6/2002	13,8000	-1,43%	14,3200	14,3200	13,7800	371.693	5.166.879,00
17/6/2002	14,0000	-0,28%	13,9800	14,0600	13,8800	277.100	3.867.676,00
14/6/2002	14,0400	-3,17%	14,4800	14,5000	13,9800	556.541	7.988.823,00
13/6/2002	14,5000	-0,14%	14,3200	14,5200	14,3200	71.044	1.028.769,00
12/6/2002	14,5200	-0,55%	14,2000	14,5600	14,2000	104.720	1.509.675,00
11/6/2002	14,6000	0,00%	14,5000	14,8600	14,4800	157.715	2.296.362,00
10/6/2002	14,6000	-2,01%	14,8000	15,0000	14,5600	132.316	1.941.039,00
07/6/2002	14,9000	-0,67%	14,8000	14,9600	14,8000	78.420	1.168.651,00
06/6/2002	15,0000	0,00%	15,0000	15,2200	14,9600	142.561	2.139.917,00
05/6/2002	15,0000	2,04%	14,7000	15,2200	14,7000	700.118	10.494.158,00
04/6/2002	14,7000	0,55%	14,5000	16,3000	14,5000	336.111	4.936.077,00
03/6/2002	14,6200	-0,68%	14,7200	14,8200	14,5200	62.396	913.561,00
31/5/2002	14,7200	2,79%	14,4000	14,7800	14,3400	976.026	14.339.316,00
30/5/2002	14,3200	-0,28%	14,3200	14,4000	14,3000	179.410	2.571.352,00
29/5/2002	14,3600	0,14%	14,3800	14,3800	14,3000	82.357	1.181.948,00
28/5/2002	14,3400	0,56%	14,1200	14,3600	14,1200	111.920	1.600.127,00
27/5/2002	14,2600	-0,83%	14,3600	14,4800	14,2200	103.427	,00
24/5/2002	14,3800	-0,55%	14,5600	14,6000	14,3400	447.367	6.457.535,00
23/5/2002	14,4600	0,14%	14,4400	14,6000	14,4200	227.687	3.295.404,00
22/5/2002	14,4400	-1,10%	14,6000	14,6000	14,3600	293.052	4.231.723,00
21/5/2002	14,6000	0,27%	14,4800	14,6200	14,4000	99.639	1.443.179,00
20/5/2002	14,5600	-0,14%	14,5600	14,5800	14,3200	402.900	5.825.980,00
17/5/2002	14,5800	-0,55%	14,5600	14,6600	14,5000	233.605	3.409.786,00
16/5/2002	14,6600	0,96%	14,5000	14,8000	14,4600	250.792	3.673.377,00
15/5/2002	14,5200	0,83%	14,4000	14,6200	14,3800	619.620	9.012.677,00
14/5/2002	14,4000	2,13%	14,1000	14,4200	14,1000	206.989	2.948.594,00
13/5/2002	14,1000	-0,42%	14,1600	14,2200	14,0600	230.235	,00
10/5/2002	14,1600	1,87%	13,9000	14,1800	13,9000	533.974	7.517.267,00
09/5/2002	13,9000	1,91%	13,6400	13,9600	13,6400	245.690	,00
08/5/2002	13,6400	1,64%	13,4000	13,6600	13,3000	266.785	3.593.854,00
02/5/2002	13,4200	0,90%	13,3000	13,4800	13,3000	108.709	1.460.027,00
30/4/2002	13,3000	-0,75%	13,2000	13,4000	13,2000	74.780	997.005,00
29/4/2002	13,4000	0,75%	13,3000	13,4400	13,2600	68.780	898.727,00
26/4/2002	13,3000	-0,75%	13,4400	13,4600	13,2600	58.010	775.537,00
25/4/2002	13,4000	0,15%	13,1200	13,4600	13,1200	73.210	979.776,00
24/4/2002	13,3800	-0,15%	13,4000	13,4400	13,3000	105.043	1.409.468,00
23/4/2002	13,4000	0,30%	13,4000	13,4000	13,3000	24.431	326.157,00
22/4/2002	13,3600	-0,60%	13,2400	13,5000	13,2400	32.134	431.185,00
19/4/2002	13,4400	0,15%	13,3800	13,4800	13,3800	50.153	674.325,00
18/4/2002	13,4200	0,30%	13,3800	13,4800	13,3000	167.219	2.244.251,00
17/4/2002	13,3800	1,06%	13,3000	13,4000	13,3000	93.220	1.247.122,00
16/4/2002	13,2400	-0,45%	13,3000	13,4000	13,1800	19.900	264.666,00
15/4/2002	13,3000	-0,89%	13,3400	13,4400	13,1200	32.340	428.895,00
12/4/2002	13,4200	0,15%	13,4400	13,4600	13,3200	84.990	1.138.364,00
11/4/2002	13,4000	-0,74%	13,1000	13,4200	13,1000	63.730	851.156,00
10/4/2002	13,5000	0,45%	13,4400	13,5200	13,4000	93.760	1.265.133,00
09/4/2002	13,4400	0,45%	13,3800	13,5600	13,3000	44.260	594.176,00
08/4/2002	13,3800	-1,62%	13,7000	13,7000	13,3400	37.950	511.910,00
05/4/2002	13,6000	2,87%	13,3800	13,6000	13,3600	188.745	2.547.965,00
04/4/2002	13,2200	2,01%	12,9600	13,2800	12,9600	196.115	2.570.553,00
03/4/2002	12,9600	-0,46%	12,9400	13,2800	12,9400	77.884	,00
02/4/2002	13,0200	-2,54%	13,1400	13,2800	12,9600	124.590	1.016.281,00
28/3/2002	13,3600	1,06%	13,1600	13,3600	13,1600	25.230	,00
27/3/2002	13,2200	0,15%	13,1000	13,2600	13,1000	100.240	1.321.618,80
26/3/2002	13,2000	-2,22%	13,4600	13,5000	13,1600	126.870	1.690.016,00
22/3/2002	13,5000	-0,74%	13,5000	13,5400	13,4600	134.660	1.817.681,00
21/3/2002	13,6000	0,15%	13,5800	13,6400	13,5600	276.273	3.766.533,00
20/3/2002	13,5800	0,00%	13,5800	13,6000	13,5000	74.720	1.012.103,00
19/3/2002	13,5800	-0,73%	13,8000	13,8000	13,5600	183.790	2.516.532,00
15/3/2002	13,6800	0,74%	13,5600	13,7600	13,5600	90.093	,00
14/3/2002	13,5800	-1,02%	13,7000	13,9000	13,5200	175.731	2.390.220,00
13/3/2002	13,7200	1,63%	13,5000	13,8000	13,5000	198.410	2.719.625,00
12/3/2002	13,5000	-0,44%	13,5600	13,6600	13,4400	249.150	3.373.280,00
11/3/2002	13,5600	0,44%	13,5800	13,7600	13,5200	157.102	2.144.375,00
08/3/2002	13,5000	1,05%	13,2600	13,5400	13,2600	141.885	1.908.494,00
07/3/2002	13,3600	1,83%	13,0600	13,5600	13,0600	623.055	8.327.461,00
06/3/2002	13,1200	0,31%	13,0000	13,1400	12,9800	167.300	2.187.785,00
05/3/2002	13,0800	0,31%	12,9400	13,0800	12,9400	157.600	2.050.545,00
04/3/2002	13,0400	0,93%	12,9400	13,1800	12,9400	106.743	1.391.692,00
01/3/2002	12,9200	1,10%	12,8400	12,9400	12,8000	43.620	562.737,00
28/2/2002	12,7800	-0,93%	12,8000	12,8800	12,6600	241.640	3.080.028,00
27/2/2002	12,9000	-0,46%	12,9800	13,0600	12,8600	105.320	1.365.763,00
26/2/2002	12,9600	3,02%	12,4400	12,9600	12,4400	59.842	766.615,00
25/2/2002	12,5800	0,16%	12,4400	12,6200	12,3200	54.200	676.852,00
22/2/2002	12,5600	-1,88%	12,7200	12,7400	12,4800	329.065	4.159.833,00
21/2/2002	12,8000	-0,62%	12,9000	12,9400	12,8000	58.030	745.405,00
20/2/2002	12,8800	-0,16%	12,7600	12,9000	12,7000	177.220	2.270.178,00
19/2/2002	12,9000	-0,77%	13,0000	13,0000	12,7800	95.200	1.226.134,00
18/2/2002	13,0000	0,46%	12,8400	13,0000	12,8400	67.180	869.025,00
15/2/2002	12,9400	0,00%	12,9600	12,9600	12,8800	91.280	1.177.767,00
14/2/2002	12,9400	0,31%	12,9000	12,9800	12,9000	36.541	472.958,00
13/2/2002	12,9000	-0,15%	12,8800	12,9200	12,8000	72.700	932.121,00
12/2/2002	12,9200	-0,31%	12,9200	12,9800	12,8800	49.400	637.819,00
11/2/2002	12,9600	0,15%	13,0000	13,0000	12,9200	57.910	750.530,00
08/2/2002	12,9400	-0,61%	12,9200	13,0200	12,9200	60.300	782.361,00
07/2/2002	13,0200	0,31%	12,9600	13,0400	12,9200	131.190	1.706.145,00
06/2/2002	12,9800	-0,76%	13,1000	13,1800	12,9800	272.848	3.557.396,00
05/2/2002	13,0800	0,77%	12,8600	13,2800	12,8600	347.994	4.558.296,00
04/2/2002	12,9800	-0,15%	13,0000	13,0200	12,9000	130.070	1.688.678,00
01/2/2002	13,0000	0,15%	12,9800	13,0600	12,9600	169.671	2.205.763,00
31/1/2002	12,9800	-0,61%	13,0600	13,1200	12,9200	369.749	4.804.971,00
30/1/2002	13,0600	0,46%	13,0000	13,0800	12,8000	315.920	4.102.553,00
29/1/2002	13,0000	0,46%	12,9000	13,0200	12,8800	477.780	6.195.971,00
28/1/2002	12,9400	0,62%	12,7400	12,9400	12,7400	221.090	2.843.473,00
25/1/2002	12,8600	1,26%	12,7800	12,9000	12,6400	444.510	5.692.430,00
24/1/2002	12,7000	3,08%	12,3200	12,9400	12,3000	743.190	9.416.967,00
23/1/2002	12,3200	0,16%	12,2000	12,4200	12,2000	134.300	1.657.667,00
22/1/2002	12,3000	0,65%	12,2200	12,3400	12,1400	137.210	1.687.285,00
21/1/2002	12,2200	0,66%	12,0800	12,2200	12,0800	86.670	,00
18/1/2002	12,1400	-0,49%	12,2000	12,2200	12,1000	97.400	1.182.584,00
17/1/2002	12,2000	0,99%	12,0400	12,4000	12,0400	199.479	2.432.169,00
16/1/2002	12,0800	-1,15%	12,2000	12,2200	12,0600	275.870	3.341.279,00
15/1/2002	12,2200	-0,49%	12,2600	12,3200	12,2000	199.770	2.445.575,00
14/1/2002	12,2800	0,82%	12,1800	12,3400	12,1600	202.493	2.422.705,00
11/1/2002	12,1800	0,16%	12,1600	12,4600	12,1200	2.658.412	33.114.740,00
10/1/2002	12,1600	0,00%	12,1600	12,1800	12,1000	513.570	6.236.503,00
09/1/2002	12,1600	-0,16%	12,1200	12,1800	12,1000	252.810	3.073.349,00
08/1/2002	12,1800	-0,33%	12,0400	12,2000	12,0400	262.990	3.198.116,00
07/1/2002	12,2200	0,00%	12,1400	12,2600	12,1400	196.960	2.402.991,00
04/1/2002	12,2200	0,16%	12,0800	12,3200	12,0800	181.240	2.213.044,00
03/1/2002	12,2000	0,16%	12,1800	12,3000	12,1600	219.040	2.674.899,00
02/1/2002	12,1800	0,00%	12,1600	12,2000	12,0800	137.973	1.677.759,00
28/12/2001	12,1800	-0,33%	12,2200	12,2200	12,0000	76.620	928.511,00
27/12/2001	12,2200	0,16%	12,0000	12,2400	12,0000	225.510	2.747.376,00
24/12/2001	12,2000	1,50%	12,0200	12,2000	12,0000	82.380	999.248,00
21/12/2001	12,0200	-0,17%	11,9400	12,1000	11,9000	223.050	2.675.817,00
20/12/2001	12,0400	-1,15%	12,2000	12,2000	11,9000	278.890	3.349.911,00
19/12/2001	12,1800	-0,16%	12,2000	12,3000	12,1600	229.340	2.800.370,00
18/12/2001	12,2000	2,69%	11,9400	12,3000	11,8800	435.262	5.249.204,00
17/12/2001	11,8800	0,68%	11,8000	12,0000	11,7600	412.250	4.892.755,00
14/12/2001	11,8000	0,51%	11,6000	11,9400	11,6000	439.880	5.202.276,00
13/12/2001	11,7400	-2,65%	12,0000	12,0000	11,6600	1.491.111	17.583.791,00
12/12/2001	12,0600	0,00%	12,3200	12,4600	12,0000	20.905.755	259.736.093,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%