Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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
28/2/2002	8570,0200	-0,17%	8577,5000	8639,6800	8436,9300	151.594	1.041.371,00
27/2/2002	8584,9700	-1,29%	8697,4400	8703,3300	8527,0900	72.374	687.535,00
26/2/2002	8697,4400	1,26%	8589,5000	8711,0400	8589,5000	85.112	740.335,00
25/2/2002	8589,5000	-0,36%	8620,5400	8624,6100	8518,1500	49.332	400.432,00
22/2/2002	8620,5400	-0,65%	8671,2800	8695,1800	8540,6900	65.510	440.695,00
21/2/2002	8677,2800	0,03%	8738,1100	8775,6000	8636,0500	39.934	453.668,00
20/2/2002	8674,9000	-0,38%	8675,1300	8693,4800	8564,4700	63.530	449.271,00
19/2/2002	8708,2000	-0,90%	8760,8700	8831,2100	8587,1200	55.166	489.865,00
18/2/2002	8787,1500	-0,52%	8842,2000	8864,0600	8670,3700	103.339	845.513,00
15/2/2002	8833,1400	-0,37%	8815,6900	8851,0300	8771,1800	38.839	358.247,00
14/2/2002	8865,7600	0,74%	8690,3100	8865,7600	8684,3100	63.217	528.039,00
13/2/2002	8800,5200	0,02%	8798,7000	8833,9300	8740,4900	51.653	432.039,00
12/2/2002	8798,7000	0,06%	8784,5500	8824,1900	8778,5400	92.240	719.483,00
11/2/2002	8793,6100	0,18%	8777,4100	8917,2900	8763,4800	38.010	353.875,00
08/2/2002	8777,4100	0,31%	8750,1100	8838,2300	8725,4200	70.708	546.171,00
07/2/2002	8750,1100	0,15%	8712,1700	8762,6900	8672,1900	103.814	606.614,00
06/2/2002	8736,6300	0,15%	8741,5100	8767,4400	8642,8500	58.743	481.701,00
05/2/2002	8723,1600	-0,66%	8714,5500	8730,8600	8638,3200	42.015	399.718,00
04/2/2002	8780,9200	-0,68%	8827,7000	8839,7100	8702,8800	61.023	375.439,00
01/2/2002	8841,4100	-0,21%	8862,9300	8862,9300	8762,1200	44.957	418.090,00
31/1/2002	8859,8700	-0,12%	8870,7400	8937,3400	8826,9100	78.605	586.453,00
30/1/2002	8870,7400	-0,46%	8913,3300	8914,1200	8787,7200	39.586	358.598,00
29/1/2002	8911,2900	-0,54%	8944,0200	8976,4200	8900,6400	74.445	647.904,00
28/1/2002	8960,1100	-0,33%	8967,2400	9059,7800	8905,5100	59.112	458.525,00
25/1/2002	8989,4400	0,01%	8988,3100	9038,1500	8870,4000	94.120	542.460,00
24/1/2002	8988,3100	-0,93%	9056,8400	9104,5200	8977,4400	83.235	521.544,00
23/1/2002	9072,8100	0,64%	9021,3800	9076,6600	8935,1900	145.760	857.714,00
22/1/2002	9015,2700	-0,73%	8999,9800	9070,4300	8980,6100	75.110	500.255,00
21/1/2002	9081,8700	0,53%	8986,9500	9081,8700	8961,4700	95.140	,00
18/1/2002	9034,1800	1,15%	8943,3400	9034,1800	8906,1900	76.450	725.548,00
17/1/2002	8931,3400	1,26%	8820,0000	8953,7600	8777,8600	81.243	782.944,00
16/1/2002	8820,0000	-0,41%	8829,2900	8859,1900	8766,0800	145.916	1.434.720,00
15/1/2002	8856,2400	-0,07%	8854,5400	8865,9800	8797,6800	54.983	561.692,00
14/1/2002	8862,5900	-1,54%	9001,3400	9001,3400	8723,6100	57.299	515.200,00
11/1/2002	9001,3400	-0,24%	9022,6300	9022,6300	8946,9700	89.320	871.867,00
10/1/2002	9022,6300	-0,08%	9029,9900	9029,9900	8951,3900	68.093	459.345,00
09/1/2002	9029,9900	-0,60%	9076,4300	9128,3100	8952,9700	87.161	767.616,00
08/1/2002	9084,3600	-1,08%	9183,4700	9258,5600	9062,8400	52.661	419.451,00
07/1/2002	9183,4700	-0,92%	9248,4800	9288,1300	9145,0700	55.966	357.743,00
04/1/2002	9268,4200	0,05%	9249,3900	9349,6300	9131,7100	61.285	547.441,00
03/1/2002	9263,4300	-0,42%	9264,3400	9414,8700	9239,8700	108.412	962.623,00
02/1/2002	9302,6200	1,09%	9202,6100	9373,7500	9106,5600	90.502	717.672,00
28/12/2001	9202,6100	-0,03%	9234,1000	9298,4300	9063,7500	679.824	5.873.225,00
27/12/2001	9204,9900	1,52%	9228,7700	9254,6000	8964,1900	139.002	859.787,00
24/12/2001	9067,3700	-0,40%	9104,1800	9143,3700	8889,6600	55.983	453.526,00
21/12/2001	9104,1800	-0,19%	9121,2800	9162,8500	9017,8700	95.290	671.037,00
20/12/2001	9121,2800	-0,30%	9149,0300	9173,0500	9044,4900	85.935	743.692,00
19/12/2001	9149,0300	0,58%	9096,0300	9309,3100	9077,5600	77.940	662.046,00
18/12/2001	9096,0300	-0,55%	9145,9800	9183,6900	8988,5400	125.065	745.644,00
17/12/2001	9145,9800	0,55%	9096,1400	9174,7500	9031,4700	112.902	838.736,00
14/12/2001	9096,1400	0,64%	9084,0200	9096,1400	8916,6100	97.973	602.301,00
13/12/2001	9038,2600	-3,37%	9349,9700	9370,4700	8965,0900	163.931	1.315.164,00
12/12/2001	9353,9300	-2,27%	9582,5000	9597,9100	9263,4300	122.005	856.435,00
11/12/2001	9571,2900	-0,60%	9557,1300	9599,0400	9490,8700	121.465	1.016.104,00
10/12/2001	9628,8300	0,50%	9517,8300	9694,5200	9509,9000	183.350	1.482.980,00
07/12/2001	9581,2600	0,44%	9525,0800	9645,0300	9466,6300	301.530	2.418.251,00
06/12/2001	9539,1200	2,51%	9340,3400	9546,3700	9336,2600	343.938	2.442.119,00
05/12/2001	9305,1200	0,69%	9263,4300	9326,1800	9230,0200	138.260	1.067.193,00
04/12/2001	9241,3500	0,23%	9211,9000	9278,8400	9159,5700	134.196	794.778,00
03/12/2001	9219,8300	-0,13%	9197,2900	9224,8100	9005,8700	103.835	690.557,00
30/11/2001	9231,6100	0,26%	9207,7100	9283,0300	9167,8400	126.449	834.707,00
29/11/2001	9207,7100	0,50%	9158,5500	9252,7900	9089,9100	154.624	1.002.770,00
28/11/2001	9161,4900	-0,92%	9254,9400	9288,1300	9128,5300	124.180	786.042,00
27/11/2001	9246,7800	-0,41%	9285,0700	9385,1900	9192,7600	146.250	955.098,00
26/11/2001	9285,0700	0,07%	9289,1400	9459,7200	9200,9100	196.790	1.387.630,00
23/11/2001	9278,9500	-2,35%	9570,7200	9572,7600	9229,7900	376.140	2.178.714,00
22/11/2001	9502,3100	0,95%	9382,3600	9725,6700	9360,0500	479.850	2.787.943,00
21/11/2001	9412,9400	-0,59%	9468,9000	9521,9100	9366,8400	214.700	1.096.134,00
20/11/2001	9468,9000	-0,36%	9502,7600	9569,0200	9408,4100	188.860	,00
19/11/2001	9502,7600	0,08%	9532,4400	9627,5800	9469,2400	245.870	1.603.031,00
16/11/2001	9495,6300	1,20%	9373,0700	9562,6800	9320,0700	180.150	1.218.850,00
15/11/2001	9383,0400	-0,85%	9477,7300	9547,2800	9341,3600	169.490	1.042.720,00
14/11/2001	9463,8000	-0,25%	9511,0300	9685,4600	9425,1800	242.580	1.660.223,00
13/11/2001	9487,9300	1,09%	9353,9300	9500,2700	9339,4300	121.530	871.559,00
12/11/2001	9385,9900	-0,06%	9439,5600	9577,9700	9332,3000	288.460	2.282.594,00
09/11/2001	9391,7600	0,11%	9379,8700	9465,0500	9240,5500	243.460	1.662.920,00
08/11/2001	9381,0000	0,80%	9312,3600	9412,9400	9296,5100	451.480	2.431.951,00
07/11/2001	9306,3600	2,05%	9105,6500	9324,9400	9031,8100	243.890	1.852.401,00
06/11/2001	9119,5900	-0,68%	9167,6100	9345,5500	9063,9700	175.870	1.954.879,00
05/11/2001	9182,4500	1,35%	9145,7500	9220,2800	9093,6500	188.730	2.052.100,00
02/11/2001	9060,5700	-0,49%	9082,3200	9132,3800	9036,5600	131.920	1.640.933,00
01/11/2001	9104,7500	0,34%	9261,5100	9365,4900	9054,4600	258.220	3.123.223,00
31/10/2001	9074,2800	2,60%	8734,9400	9118,2300	8734,9400	362.420	4.460.123,00
30/10/2001	8844,4600	0,07%	8835,9700	8899,8500	8688,6100	199.191	3.402.466,00
29/10/2001	8838,0100	-0,48%	8880,6000	8907,1000	8807,5400	101.340	1.097.557,00
26/10/2001	8880,6000	-0,03%	8882,6300	8939,1500	8848,6500	388.510	5.806.996,00
25/10/2001	8883,6500	-0,18%	8808,7800	8902,3400	8703,2200	151.880	2.443.628,00
24/10/2001	8900,0800	-0,79%	8981,1800	9033,0500	8850,1300	181.480	2.615.742,00
23/10/2001	8971,3200	0,55%	8931,5600	9013,5700	8909,1400	159.280	1.669.208,00
22/10/2001	8921,9400	1,92%	8760,9900	8928,1700	8706,2800	373.790	5.113.935,00
19/10/2001	8753,8500	-0,55%	8822,6000	8825,7700	8703,6700	233.320	3.192.182,00
18/10/2001	8802,1000	-1,06%	8497,1900	8834,3800	8497,1900	123.140	1.319.375,00
17/10/2001	8896,1100	1,82%	8755,2100	8914,6900	8755,2100	338.040	3.553.686,00
16/10/2001	8736,9700	2,20%	8558,2400	8780,5800	8510,3300	173.090	2.006.423,00
15/10/2001	8548,9500	0,10%	8542,6100	8586,5600	8470,6900	103.120	1.226.726,00
12/10/2001	8540,3500	-0,63%	8503,0800	8595,8500	8426,6300	210.810	2.574.444,00
11/10/2001	8594,3700	2,19%	8512,2600	8684,1900	8512,2600	315.450	3.608.813,00
10/10/2001	8409,8600	0,19%	8367,8400	8472,0500	8319,5900	179.550	1.955.049,00
09/10/2001	8393,8900	0,06%	8512,4800	8529,1300	8337,8300	188.880	1.161.192,00
08/10/2001	8388,5700	-1,09%	8472,1600	8472,1600	8203,1500	188.550	2.160.548,00
05/10/2001	8481,1100	-0,61%	8542,0400	8607,4000	8434,1000	204.850	2.136.617,00
04/10/2001	8533,4400	2,28%	8351,3000	8568,8900	8351,3000	148.650	1.618.695,00
03/10/2001	8342,8100	0,09%	8200,3200	8430,8200	8200,3200	238.930	3.082.815,00
02/10/2001	8335,5600	1,68%	8105,8600	8335,5600	8105,8600	196.850	2.077.770,00
01/10/2001	8198,0600	-0,37%	8119,1100	8226,4900	8095,7800	172.080	1.726.364,00
28/9/2001	8228,7500	2,46%	8106,3100	8281,9900	8088,6400	167.380	1.903.121,00
27/9/2001	8031,4400	0,05%	8031,1000	8057,7200	7954,9900	114.090	1.202.230,00
26/9/2001	8027,0300	0,21%	8013,7700	8080,8300	7905,7200	203.970	2.284.972,00
25/9/2001	8010,2600	-0,93%	8068,2500	8076,5200	7737,5200	407.540	5.188.510,00
24/9/2001	8085,3600	3,00%	8013,4300	8094,5300	8004,4900	435.710	5.220.911,00
21/9/2001	7850,1000	-1,91%	7791,6600	7944,1100	7522,9900	442.680	4.670.109,00
20/9/2001	8002,7900	-6,73%	8326,3900	8353,2300	7894,5000	355.380	4.144.156,00
19/9/2001	8580,5500	1,33%	8568,6600	8653,9500	8507,1600	337.600	3.586.776,00
18/9/2001	8468,0800	-1,42%	8590,4100	8590,4100	8124,3200	312.110	3.570.692,00
17/9/2001	8590,4100	2,93%	8027,0300	8775,9400	7772,5200	453.810	4.393.417,00
14/9/2001	8345,8700	-3,81%	8676,8300	8676,8300	8233,7400	272.110	2.355.465,00
13/9/2001	8676,8300	0,56%	8458,3400	8724,1800	8458,3400	149.200	1.554.246,00
12/9/2001	8628,9200	-6,36%	9214,6200	9214,6200	8369,6500	1.745.181	15.203.935,00
11/9/2001	9214,6200	-0,25%	9146,4300	9333,0900	9146,4300	101.000	1.206.041,00
10/9/2001	9237,8400	-2,05%	9317,1200	9444,8800	9020,3700	202.140	2.583.982,00
07/9/2001	9430,9500	-0,25%	9447,3800	9465,1600	9291,6400	169.690	2.241.543,00
06/9/2001	9454,5100	-1,05%	9513,9800	9559,6200	9335,7000	201.190	2.598.342,00
05/9/2001	9555,0900	-0,49%	9570,2700	9583,1800	9445,2200	373.740	5.783.674,00
04/9/2001	9602,5500	1,94%	9419,4000	9675,4900	9395,7300	159.220	1.856.307,00
03/9/2001	9419,4000	-0,19%	9390,9700	9517,3700	9382,0200	130.400	1.538.276,00
31/8/2001	9437,4100	-2,19%	9603,6800	9603,6800	9366,5100	296.230	3.903.642,00
30/8/2001	9648,6500	-0,35%	9493,7000	9691,6900	9493,7000	272.210	2.903.348,00
29/8/2001	9682,4000	-0,94%	9749,1200	9769,3900	9536,7400	207.220	2.193.270,00
28/8/2001	9774,3700	0,50%	9735,3000	9800,5400	9535,0400	141.170	1.615.455,00
27/8/2001	9726,1200	0,99%	9633,7000	9777,6600	9633,7000	139.100	1.623.132,00
24/8/2001	9630,5300	1,83%	9457,1200	9678,2100	9393,2400	138.950	1.620.528,00
23/8/2001	9457,1200	-0,10%	9466,7500	9487,5900	9411,2500	138.280	1.481.382,00
22/8/2001	9466,7500	0,08%	9453,4900	9534,7000	9379,6400	273.640	2.540.379,00
21/8/2001	9459,1600	0,31%	9430,0500	9552,2600	9415,3200	194.074	,00
20/8/2001	9430,0500	-0,47%	9474,6700	9486,1100	9351,3300	136.140	,00
17/8/2001	9474,6700	-0,52%	9527,2300	9619,9900	9364,6900	173.690	,00
16/8/2001	9524,1700	0,04%	9520,7700	9551,3500	9354,6100	122.130	1.586.511,00
14/8/2001	9520,7700	2,42%	9361,5200	9540,2500	9347,9300	151.710	1.748.110,00
13/8/2001	9295,6000	0,57%	9243,1600	9334,7900	9070,3200	108.250	1.597.009,00
10/8/2001	9243,1600	-0,82%	9319,7300	9406,4900	9188,9000	68.030	893.332,00
09/8/2001	9319,7300	0,61%	9262,4100	9444,2100	9119,4700	169.200	2.362.001,00
08/8/2001	9263,5500	-0,69%	9291,1800	9375,0000	9173,3900	132.870	1.492.107,00
07/8/2001	9327,6500	-2,46%	9562,6800	9573,1000	9298,6600	188.070	2.429.586,00
06/8/2001	9562,6800	-0,49%	9567,6600	9731,1100	9473,2000	170.440	2.271.632,00
03/8/2001	9610,1400	0,34%	9587,1500	9665,5300	9515,5600	329.720	3.873.892,00
02/8/2001	9577,6300	0,58%	9528,8100	9710,4900	9500,1600	296.370	3.037.076,00
01/8/2001	9522,1300	-0,30%	9574,4600	9691,1200	9507,1800	350.410	4.551.873,00
31/7/2001	9550,4500	3,38%	9212,5800	9640,6100	9092,8600	153.520	,00
30/7/2001	9238,2900	-2,42%	9476,9400	9532,8900	9210,2000	133.190	1.634.441,00
27/7/2001	9467,7600	3,21%	9231,0400	9506,3900	9181,6600	250.607	3.030.530,00
26/7/2001	9173,0500	1,33%	9052,7600	9231,7200	8988,2000	164.680	2.190.929,00
25/7/2001	9052,7600	0,06%	9047,4400	9133,5200	8892,2600	173.450	2.300.943,00
24/7/2001	9047,4400	-1,38%	9171,4600	9383,4900	9023,4200	229.860	3.245.095,00
23/7/2001	9173,8400	3,07%	9010,1700	9242,3700	8830,9800	220.230	3.216.373,00
20/7/2001	8900,6400	-2,07%	9134,2000	9250,5200	8779,1100	358.510	4.989.231,00
19/7/2001	9088,5500	4,63%	8704,9200	9123,4400	8668,9000	333.620	,00
18/7/2001	8686,6800	4,45%	8325,3700	8785,0000	8225,5800	220.367	2.938.542,00
17/7/2001	8316,3100	4,06%	7964,1600	8341,6800	7948,7600	165.920	,00
16/7/2001	7991,5700	-1,61%	8115,7100	8132,2500	7858,7100	659.330	,00
13/7/2001	8122,2800	-2,06%	8374,7500	8374,7500	8048,5500	239.880	2.761.070,00
12/7/2001	8293,3100	6,06%	7819,7500	8354,0200	7817,1400	319.890	3.834.275,00
11/7/2001	7819,7500	-2,82%	8065,3100	8065,3100	7772,2900	135.170	1.205.123,00
10/7/2001	8047,0700	-0,38%	8059,6500	8132,7000	7917,7200	111.070	,00
09/7/2001	8077,8800	-4,59%	8468,3100	8468,3100	7997,1200	114.010	,00
06/7/2001	8466,7200	0,16%	8480,3100	8498,5500	8425,1500	96.760	1.181.799,00
05/7/2001	8453,3600	1,65%	8308,1500	8458,2300	8216,8600	111.960	1.373.313,00
04/7/2001	8316,3100	-0,23%	8232,3800	8317,2100	8122,9600	139.460	1.673.478,00
03/7/2001	8335,1100	-3,68%	8637,3000	8652,7000	8327,1800	254.830	3.203.211,00
02/7/2001	8653,9500	0,90%	8577,0400	8668,4500	8577,0400	274.430	,00
29/6/2001	8577,0400	3,62%	8277,2300	8627,3300	8277,2300	360.080	4.740.430,00
28/6/2001	8277,2300	3,01%	8070,6300	8529,7000	8054,6600	610.830	7.844.099,00
27/6/2001	8035,2900	4,37%	7699,4600	8055,0000	7666,1600	419.800	5.282.216,00
26/6/2001	7699,1200	-2,22%	7870,9500	7904,8100	7604,6600	232.234	2.489.589,00
25/6/2001	7873,5500	-2,74%	8095,4400	8095,4400	7840,8200	277.910	4.703.183,00
22/6/2001	8095,4400	-1,90%	8241,5500	8250,6100	7986,7000	218.320	2.498.165,00
21/6/2001	8252,2000	-0,37%	8282,6700	8352,2100	8226,7100	155.900	1.739.494,00
20/6/2001	8282,6700	-0,84%	8352,8900	8428,8900	8262,1600	280.650	3.569.504,00
19/6/2001	8352,8900	-0,32%	8382,2300	8480,0900	8331,6000	194.177	1.927.886,00
18/6/2001	8379,8500	0,15%	8394,9100	8412,5800	8255,7100	213.530	2.355.772,00
15/6/2001	8367,5000	1,44%	8247,1000	8484,2800	8111,5200	304.040	3.377.651,00
14/6/2001	8248,6900	-2,64%	8473,5200	8473,5200	8199,0800	369.410	4.363.859,00
13/6/2001	8472,3900	-1,17%	8528,7900	8571,8300	8384,6000	276.970	3.384.407,00
12/6/2001	8572,8500	-0,58%	8619,5200	8738,4500	8538,8700	268.390	2.805.754,00
11/6/2001	8622,6900	-2,58%	8924,4300	8924,4300	8587,3500	154.080	1.574.905,00
08/6/2001	8851,2600	-0,29%	8877,2000	9023,3100	8701,0700	343.590	4.417.340,00
07/6/2001	8877,2000	2,95%	8622,6900	8877,2000	8622,6900	448.690	5.058.434,00
06/6/2001	8622,6900	0,11%	8620,4200	8851,3700	8484,2800	446.530	5.369.114,00
05/6/2001	8613,4000	-4,56%	9125,5900	9125,5900	8526,5300	550.979	6.725.470,00
01/6/2001	9025,1200	-4,43%	9525,6400	9637,7800	8950,9300	829.840	11.701.907,00
31/5/2001	9443,4100	-0,51%	9446,5800	9739,6000	9269,5500	2.237.162	33.212.673,00
30/5/2001	9492,2300	-3,10%	9782,9800	9808,8100	9477,1700	704.110	10.261.258,00
29/5/2001	9795,5600	-2,87%	10085,0600	10096,5000	9739,0400	328.730	,00
28/5/2001	10084,6100	0,65%	10135,6900	10250,6600	10035,2300	456.140	6.634.704,00
25/5/2001	10019,7100	2,80%	9814,0200	10086,8700	9795,7800	397.510	6.240.734,00
24/5/2001	9746,4000	-0,34%	9772,5600	9869,7400	9668,9200	160.310	2.057.670,00
23/5/2001	9779,7000	-1,01%	9856,6100	9935,7800	9637,1000	368.240	4.821.720,00
22/5/2001	9879,4900	-0,22%	9900,8900	9971,1200	9818,8900	219.610	3.018.232,00
21/5/2001	9900,8900	0,12%	10042,7000	10218,8300	9867,9300	778.550	11.054.434,00
18/5/2001	9889,3400	1,22%	9769,8400	9930,2300	9769,8400	1.592.412	24.576.822,00
17/5/2001	9769,8400	0,78%	9694,3000	9834,0700	9694,3000	271.460	4.044.501,00
16/5/2001	9694,3000	0,57%	9639,9300	9762,4800	9559,5100	471.280	6.915.881,00
15/5/2001	9639,1400	-0,19%	9724,3100	9767,1300	9553,6200	257.020	3.532.740,00
14/5/2001	9657,6000	-1,92%	9812,5500	9856,0400	9609,0100	349.470	4.762.731,00
11/5/2001	9846,7500	0,34%	9868,2700	9880,7300	9802,9200	315.860	4.673.507,00
10/5/2001	9813,5600	-1,15%	9945,5200	10024,4700	9803,0300	521.470	8.152.838,00
09/5/2001	9927,2800	-1,33%	10077,3600	10082,8000	9859,5500	935.140	13.807.754,00
08/5/2001	10061,0500	0,79%	9981,9900	10183,4900	9981,9900	395.210	6.079.132,00
07/5/2001	9981,9900	-0,96%	10061,2800	10081,5500	9950,2800	311.329	4.987.721,00
04/5/2001	10078,4900	-1,94%	10231,9700	10241,3700	10034,4300	463.590	7.280.527,00
03/5/2001	10277,6100	-1,66%	10451,1400	10451,1400	10233,7800	341.820	5.592.442,00
02/5/2001	10451,1400	-0,54%	10506,1800	10597,5900	10398,2400	339.522	4.933.724,00
30/4/2001	10507,6600	0,21%	10583,8800	10608,0100	10436,1900	268.690	3.402.530,00
27/4/2001	10486,1400	1,65%	10288,7100	10653,6600	10275,3500	567.480	9.064.746,00
26/4/2001	10316,1200	1,10%	10191,1900	10367,6600	10181,5600	159.860	2.427.778,00
25/4/2001	10204,1000	-0,74%	10186,7800	10234,6900	10073,9600	616.362	8.277.634,00
24/4/2001	10280,4500	0,12%	10341,3800	10356,2200	10229,1400	226.212	3.499.768,00
23/4/2001	10268,3300	-0,33%	10225,7400	10332,6600	10225,7400	191.290	2.741.167,00
20/4/2001	10302,6500	-0,53%	10350,7800	10378,1900	10228,8000	208.700	3.034.890,00
19/4/2001	10357,9200	-2,19%	10678,8000	10818,8000	10321,7900	332.140	5.130.373,00
18/4/2001	10590,3400	4,82%	10088,6900	10667,0200	10088,6900	512.000	7.604.748,00
17/4/2001	10103,7500	0,08%	10090,8400	10149,0600	10024,3500	250.530	3.812.040,00
12/4/2001	10095,6000	1,79%	9896,4800	10131,1600	9896,4800	236.910	3.017.346,00
11/4/2001	9918,4500	-0,41%	10005,3200	10016,8800	9883,0000	149.180	2.164.642,00
10/4/2001	9959,1100	1,40%	9821,8300	10060,8200	9812,6600	206.530	3.196.862,00
09/4/2001	9821,8300	-0,16%	9845,1700	9881,0700	9786,9500	223.930	,00
06/4/2001	9838,0300	0,40%	9982,1000	10040,7800	9804,7300	343.830	3.839.183,00
05/4/2001	9798,8400	2,58%	9671,4200	9843,0100	9626,9000	216.670	2.567.447,00
04/4/2001	9552,7100	-0,49%	9530,2900	9616,4800	9450,1000	270.380	3.819.916,00
03/4/2001	9599,7200	-1,62%	9694,1800	9702,5600	9552,8300	241.550	3.342.094,00
02/4/2001	9757,3800	-1,67%	9832,0300	9944,2700	9683,3100	222.370	,00
30/3/2001	9923,4300	0,18%	9873,6000	10027,3000	9858,7600	207.380	3.063.469,00
29/3/2001	9905,4200	-1,51%	10061,3900	10061,3900	9823,7600	364.000	5.397.810,00
28/3/2001	10057,7700	-0,75%	10158,4600	10215,8800	10011,6700	171.580	2.231.864,00
27/3/2001	10134,2200	-2,20%	10366,4100	10403,4500	10059,6900	208.090	2.927.822,00
26/3/2001	10361,6600	1,25%	10424,8600	10435,1700	10270,3700	107.610	1.355.270,00
23/3/2001	10233,7800	1,24%	10083,3600	10358,9400	10083,3600	154.310	1.935.031,00
22/3/2001	10108,5100	-2,96%	10414,7800	10414,7800	10038,4000	314.410	,00
21/3/2001	10417,1600	-1,41%	10459,5200	10552,9600	10365,7300	159.240	2.084.609,00
20/3/2001	10566,2200	0,44%	10499,5000	10643,0100	10499,5000	158.440	2.071.136,00
19/3/2001	10520,1200	-0,94%	10583,3200	10637,0100	10447,9700	195.990	2.635.854,00
16/3/2001	10619,9000	-0,24%	10645,5000	10719,1200	10536,8800	187.280	2.156.667,00
15/3/2001	10645,5000	1,55%	10508,6800	10667,0200	10446,2700	330.660	3.446.763,00
14/3/2001	10483,3000	-3,39%	10881,4300	11083,0500	10310,3500	405.820	4.392.562,00
13/3/2001	10850,6300	-1,28%	10772,7000	10962,5300	10739,0600	309.180	3.377.655,00
12/3/2001	10991,6400	-1,02%	11040,9100	11044,0800	10872,8300	405.950	3.532.159,00
09/3/2001	11104,9100	-1,05%	11281,0300	11301,2000	10981,3300	671.380	7.133.921,00
08/3/2001	11223,0400	0,70%	11137,7500	11290,8900	11102,7500	387.440	5.088.943,00
07/3/2001	11144,5500	0,06%	11134,7000	11201,4100	11116,9100	263.100	2.291.152,00
06/3/2001	11137,4100	0,00%	11142,4000	11243,6600	11100,9400	171.260	1.994.150,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%