Συνεχης ενημερωση

Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)

0,0750 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/3/2003	2,7400	2,24%	2,6800	2,7400	2,6600	8.355	22.568,20
18/3/2003	2,6800	7,63%	2,5800	2,6900	2,5600	21.796	57.349,00
17/3/2003	2,4900	-1,58%	2,4100	2,5100	2,4100	10.327	25.611,70
14/3/2003	2,5300	0,80%	2,5900	2,6800	2,5100	14.358	37.232,22
13/3/2003	2,5100	-2,71%	2,5100	2,5900	2,5100	9.258	23.738,97
12/3/2003	2,5800	0,00%	2,5800	2,5900	2,5100	8.175	20.972,80
11/3/2003	2,5800	-5,49%	2,6900	2,7100	2,5600	9.650	25.149,44
07/3/2003	2,7300	-3,87%	2,8100	2,8100	2,6900	9.461	26.086,60
06/3/2003	2,8400	-0,70%	2,7900	2,8600	2,7900	5.509	11.425,10
05/3/2003	2,8600	-1,72%	2,9000	2,9100	2,8400	5.922	17.055,04
04/3/2003	2,9100	-3,00%	2,9600	2,9600	2,8800	6.540	19.111,40
03/3/2003	3,0000	0,00%	3,0000	3,0000	2,9100	1.964	5.822,92
28/2/2003	3,0000	0,67%	2,9800	3,0300	2,9300	8.843	26.307,00
27/2/2003	2,9800	0,68%	2,9300	3,0000	2,9000	3.594	10.538,60
26/2/2003	2,9600	-2,31%	2,9400	2,9800	2,9100	6.335	18.668,80
25/2/2003	3,0300	-3,50%	3,1300	3,1300	3,0100	7.137	21.761,20
24/2/2003	3,1400	-2,18%	3,2100	3,2100	3,1400	2.681	8.481,80
21/2/2003	3,2100	-1,53%	3,2300	3,2400	3,2100	1.803	5.826,00
20/2/2003	3,2600	0,00%	3,2400	3,2600	3,2300	7.324	23.832,04
19/2/2003	3,2600	0,62%	3,2600	3,2900	3,2300	6.575	21.476,48
18/2/2003	3,2400	0,93%	3,3300	3,3300	3,2300	3.173	10.321,60
17/2/2003	3,2100	1,58%	3,1600	3,2400	3,1600	2.741	8.748,40
14/2/2003	3,1600	-0,63%	3,2100	3,2300	3,1400	5.133	16.379,20
13/2/2003	3,1800	0,00%	3,1900	3,1900	3,1400	2.890	9.193,56
12/2/2003	3,1800	-0,93%	3,2900	3,2900	3,1800	2.796	8.943,12
11/2/2003	3,2100	0,63%	3,2900	3,2900	3,1600	5.386	17.117,80
10/2/2003	3,1900	1,92%	3,2300	3,2900	3,1100	3.197	10.271,00
07/2/2003	3,1300	0,64%	3,1600	3,3100	3,1100	9.000	28.662,32
06/2/2003	3,1100	-0,64%	3,1300	3,1300	3,1000	3.558	11.073,60
05/2/2003	3,1300	-0,95%	3,1400	3,1400	3,1000	4.405	13.698,12
04/2/2003	3,1600	-1,56%	3,1800	3,2400	3,1300	4.280	13.539,40
03/2/2003	3,2100	0,63%	3,1900	3,2300	3,1600	2.953	9.472,78
31/1/2003	3,1900	-2,74%	3,2400	3,2400	3,1800	3.594	11.612,20
30/1/2003	3,2800	0,00%	3,2800	3,3300	3,2400	4.123	13.573,00
29/1/2003	3,2800	0,61%	3,1600	3,2800	3,1600	4.836	15.520,80
28/1/2003	3,2600	-1,51%	3,2900	3,2900	3,2600	2.524	8.260,00
27/1/2003	3,3100	-0,90%	3,2600	3,3300	3,2600	2.777	9.174,20
24/1/2003	3,3400	-0,60%	3,3600	3,4100	3,3300	6.468	21.768,00
23/1/2003	3,3600	3,07%	3,3300	3,3600	3,2400	13.657	43.360,20
22/1/2003	3,2600	-0,91%	3,2400	3,2800	3,1600	12.840	41.427,80
21/1/2003	3,2900	1,54%	3,2800	3,3400	3,2600	9.786	32.375,00
20/1/2003	3,2400	-2,11%	3,3100	3,3100	3,2300	4.292	14.016,00
17/1/2003	3,3100	-1,49%	3,2600	3,3600	3,2600	1.274	4.208,80
16/1/2003	3,3600	-0,88%	3,3900	3,3900	3,2400	4.195	14.003,40
15/1/2003	3,3900	0,89%	3,3400	3,4100	3,3300	6.696	22.528,40
14/1/2003	3,3600	2,44%	3,2800	3,3600	3,2800	10.543	35.101,00
13/1/2003	3,2800	-0,91%	3,3400	3,3400	3,2300	3.149	10.385,00
10/1/2003	3,3100	0,00%	3,4100	3,5100	3,2800	24.405	82.387,20
09/1/2003	3,3100	-1,49%	3,4100	3,4300	3,2300	11.180	37.104,60
08/1/2003	3,3600	-2,89%	3,4600	3,4600	3,2900	7.082	24.036,96
07/1/2003	3,4600	-2,26%	3,5400	3,5900	3,4300	2.332	8.182,60
03/1/2003	3,5400	-3,28%	3,6900	3,6900	3,5400	5.398	19.666,80
02/1/2003	3,6600	2,81%	3,6400	3,6900	3,6100	5.674	20.775,60
31/12/2002	3,5600	-0,84%	3,5900	3,5900	3,5600	3.053	10.898,80
30/12/2002	3,5900	-4,01%	3,7400	3,7400	3,5900	6.552	24.111,80
27/12/2002	3,7400	-0,53%	3,7600	3,7800	3,6600	7.850	29.321,20
24/12/2002	3,7600	0,80%	3,7100	3,7900	3,6900	3.414	12.792,00
23/12/2002	3,7300	-1,58%	3,7800	3,8300	3,6800	6.107	22.775,20
20/12/2002	3,7900	0,26%	3,7800	3,8400	3,7800	4.087	15.580,60
19/12/2002	3,7800	-4,06%	3,9900	3,9900	3,7600	11.084	42.372,40
18/12/2002	3,9400	-0,51%	3,8300	3,9400	3,8300	661	2.543,20
17/12/2002	3,9600	0,00%	3,9800	3,9800	3,9100	3.698	14.620,00
16/12/2002	3,9600	1,28%	3,9100	3,9600	3,9100	4.652	18.287,00
13/12/2002	3,9100	-3,69%	3,9600	3,9900	3,8900	9.425	36.979,40
12/12/2002	4,0600	-0,49%	3,9900	4,1300	3,9800	4.243	16.976,00
11/12/2002	4,0800	-1,21%	4,2400	4,2400	4,0800	2.452	10.134,20
10/12/2002	4,1300	-0,72%	4,1900	4,2100	4,1300	4.123	17.160,80
09/12/2002	4,1600	0,00%	4,1600	4,1600	4,0800	28.865	119.821,80
06/12/2002	4,1600	-3,48%	4,3300	4,3600	4,1600	49.015	204.265,80
05/12/2002	4,3100	-3,58%	4,4600	4,4700	4,2900	12.960	56.803,00
04/12/2002	4,4700	-1,97%	4,5600	4,5600	4,4400	13.215	59.339,32
03/12/2002	4,5600	-2,15%	4,6400	4,6400	4,5400	4.393	20.098,64
02/12/2002	4,6600	0,43%	4,5900	4,7200	4,5900	6.787	31.451,60
29/11/2002	4,6400	-1,49%	4,6100	4,6700	4,5700	3.017	13.910,40
28/11/2002	4,7100	1,07%	4,7400	4,7400	4,6400	4.592	21.431,20
27/11/2002	4,6600	-0,21%	4,5700	4,6700	4,5700	5.866	27.015,80
26/11/2002	4,6700	0,65%	4,6600	4,7100	4,6300	6.828	31.871,60
25/11/2002	4,6400	0,22%	4,6100	4,6700	4,5700	7.982	36.880,00
22/11/2002	4,6300	0,43%	4,6900	4,6900	4,6100	8.211	38.001,40
21/11/2002	4,6100	-2,33%	4,7900	4,7900	4,6100	12.779	59.695,60
20/11/2002	4,7200	0,64%	4,6700	4,7900	4,6100	6.660	31.307,20
19/11/2002	4,6900	-0,64%	4,6400	4,7200	4,5700	6.961	32.185,80
18/11/2002	4,7200	-2,88%	4,8900	4,9200	4,6700	10.808	52.224,60
15/11/2002	4,8600	2,53%	4,9100	4,9400	4,7400	8.331	40.256,80
14/11/2002	4,7400	1,72%	4,7700	4,8100	4,7400	1.562	7.476,80
13/11/2002	4,6600	-4,12%	4,7900	4,7900	4,6300	11.625	54.661,00
12/11/2002	4,8600	-1,62%	4,7900	5,0700	4,7900	20.943	102.455,20
11/11/2002	4,9400	6,01%	4,6600	5,0900	4,6600	46.575	229.547,40
08/11/2002	4,6600	3,33%	4,4900	4,6600	4,4600	20.546	92.798,80
07/11/2002	4,5100	-5,25%	4,7600	4,7700	4,4700	28.204	129.773,60
06/11/2002	4,7600	-3,64%	4,9400	5,0700	4,7200	33.170	160.983,00
05/11/2002	4,9400	1,02%	4,8900	5,0600	4,7400	26.990	133.859,00
04/11/2002	4,8900	10,38%	4,4900	4,8900	4,4900	50.818	241.732,60
01/11/2002	4,4300	2,31%	4,3100	4,4900	4,3100	33.314	147.369,20
31/10/2002	4,3300	6,65%	4,0900	4,3400	4,0900	33.001	140.826,20
30/10/2002	4,0600	0,50%	4,1100	4,1100	3,9800	4.676	18.928,80
29/10/2002	4,0400	1,51%	3,9600	4,1100	3,9400	10.653	43.101,70
25/10/2002	3,9800	1,02%	3,9400	4,0100	3,9400	9.395	37.407,20
24/10/2002	3,9400	0,25%	3,9300	4,0100	3,8300	14.030	54.722,40
23/10/2002	3,9300	-4,84%	4,2100	4,2300	3,9100	9.714	39.008,60
22/10/2002	4,1300	1,23%	4,0300	4,2900	4,0300	26.509	111.245,20
21/10/2002	4,0800	6,53%	3,6300	4,1600	3,6300	27.423	110.835,20
18/10/2002	3,8300	2,41%	3,7800	3,8400	3,7100	15.521	58.728,40
17/10/2002	3,7400	4,47%	3,6600	3,7600	3,6400	17.961	66.993,40
16/10/2002	3,5800	-2,19%	3,7300	3,7300	3,5800	11.998	43.631,60
15/10/2002	3,6600	3,39%	3,6100	3,6900	3,6100	16.518	60.324,80
14/10/2002	3,5400	0,00%	3,4900	3,6600	3,4600	7.682	27.600,00
11/10/2002	3,5400	6,31%	3,3900	3,5600	3,3900	8.151	28.478,80
10/10/2002	3,3300	0,60%	3,3300	3,3800	3,2900	12.611	41.903,40
09/10/2002	3,3100	1,53%	3,2300	3,4400	3,2300	18.893	62.283,14
08/10/2002	3,2600	-2,40%	3,3300	3,4100	3,2400	10.993	36.766,96
07/10/2002	3,3400	-4,30%	3,5300	3,5300	3,3400	1.586	5.476,80
04/10/2002	3,4900	3,87%	3,3900	3,4900	3,2400	12.996	44.299,40
03/10/2002	3,3600	-5,08%	3,4400	3,5400	3,3400	8.465	28.694,14
02/10/2002	3,5400	-1,12%	3,6400	3,6400	3,4900	10.543	37.648,60
01/10/2002	3,5800	-1,38%	3,5400	3,5800	3,5100	3.907	13.882,00
30/9/2002	3,6300	-4,72%	3,6900	3,6900	3,5600	8.658	31.496,28
27/9/2002	3,8100	3,53%	3,6800	3,8600	3,6400	11.253	42.616,40
26/9/2002	3,6800	4,84%	3,6400	3,6900	3,4900	12.815	46.187,60
25/9/2002	3,5100	0,00%	3,4900	3,6100	3,4900	7.958	28.161,40
24/9/2002	3,5100	-4,10%	3,6100	3,6400	3,5100	11.986	42.676,80
23/9/2002	3,6600	-3,17%	3,8400	3,8400	3,6600	8.211	30.395,60
20/9/2002	3,7800	1,89%	3,7100	3,7900	3,6900	10.038	37.509,80
19/9/2002	3,7100	-1,33%	3,7600	3,7600	3,6900	12.840	47.995,60
18/9/2002	3,7600	-5,76%	3,9600	3,9600	3,7400	7.910	30.141,40
17/9/2002	3,9900	-1,24%	4,1600	4,1600	3,9900	5.542	22.460,40
16/9/2002	4,0400	-1,22%	4,0100	4,2400	3,9900	6.011	24.404,00
13/9/2002	4,0900	-4,22%	4,2700	4,2700	4,0300	17.620	73.260,60
12/9/2002	4,2700	-1,61%	4,3400	4,3400	4,2400	4.760	20.350,40
11/9/2002	4,3400	0,23%	4,3300	4,3400	4,2700	2.993	12.921,00
10/9/2002	4,3300	-1,37%	4,3700	4,4300	4,2700	6.444	27.961,20
09/9/2002	4,3900	-2,66%	4,4900	4,4900	4,3900	3.522	15.597,60
06/9/2002	4,5100	0,00%	4,5400	4,5400	4,4700	7.562	34.120,60
05/9/2002	4,5100	-1,31%	4,4700	4,5700	4,4700	4.111	18.572,00
04/9/2002	4,5700	0,00%	4,5700	4,7400	4,5700	2.837	12.984,00
03/9/2002	4,5700	0,22%	4,5700	4,5700	4,5100	4.159	18.851,60
02/9/2002	4,5600	-0,65%	4,4900	4,6400	4,4900	2.248	10.181,00
30/8/2002	4,5900	-0,43%	4,5700	4,6600	4,5100	5.866	26.794,80
29/8/2002	4,6100	-2,12%	4,6600	4,7100	4,5900	7.045	32.660,00
28/8/2002	4,7100	-2,28%	4,7100	4,7600	4,7100	1.791	8.481,40
27/8/2002	4,8200	1,05%	4,7600	4,8200	4,7400	6.083	29.088,00
26/8/2002	4,7700	-1,04%	4,8200	4,8400	4,7600	5.915	28.419,20
23/8/2002	4,8200	-0,41%	4,8400	4,9100	4,8100	3.306	16.163,80
22/8/2002	4,8400	-1,02%	4,8400	4,8900	4,7900	6.483	31.345,70
21/8/2002	4,8900	2,09%	4,8200	4,9600	4,7600	12.154	59.225,40
20/8/2002	4,7900	0,00%	4,8600	4,8700	4,7400	6.127	29.357,08
19/8/2002	4,7900	0,00%	4,5900	4,8900	4,5900	6.311	30.456,00
16/8/2002	4,7900	-0,42%	4,8100	4,8200	4,7400	5.350	25.612,00
14/8/2002	4,8100	3,89%	4,5700	4,8100	4,5600	5.989	27.834,00
13/8/2002	4,6300	-0,22%	4,7100	4,7100	4,5900	3.714	17.138,60
12/8/2002	4,6400	0,65%	4,6600	4,7100	4,6100	5.322	24.699,18
09/8/2002	4,6100	0,00%	4,6600	4,7100	4,5600	4.724	21.771,00
08/8/2002	4,6100	1,54%	4,5700	4,6400	4,5600	5.434	24.910,20
07/8/2002	4,5400	0,22%	4,6700	4,6900	4,5300	6.600	30.360,00
06/8/2002	4,5300	1,34%	4,4700	4,5700	4,4700	2.885	13.087,00
05/8/2002	4,4700	-3,04%	4,4900	4,4900	4,4400	4.556	20.313,80
02/8/2002	4,6100	-1,71%	4,6600	4,6900	4,6100	3.017	14.032,00
01/8/2002	4,6900	-1,68%	4,8600	4,8700	4,6400	2.584	12.356,80
31/7/2002	4,7700	1,27%	4,7700	4,8600	4,7400	9.630	46.188,20
30/7/2002	4,7100	1,73%	4,6700	4,7700	4,6300	13.693	64.506,40
29/7/2002	4,6300	3,81%	4,5400	4,6300	4,4900	10.195	46.641,00
26/7/2002	4,4600	-1,76%	4,5600	4,5600	4,4400	15.941	71.471,40
25/7/2002	4,5400	0,00%	4,6400	4,6400	4,4900	62.793	287.221,00
24/7/2002	4,5400	-4,62%	4,7600	4,7600	4,5100	18.995	87.328,00
23/7/2002	4,7600	-2,66%	4,9700	4,9700	4,7400	21.520	103.771,20
22/7/2002	4,8900	-3,55%	4,9100	4,9200	4,8400	6.780	33.137,80
19/7/2002	5,0700	-2,31%	5,0200	5,1600	5,0100	9.101	46.068,20
18/7/2002	5,1900	-1,33%	5,2600	5,2700	5,1600	20.528	106.674,90
17/7/2002	5,2600	0,77%	5,2200	5,2700	5,1700	6.804	35.562,20
16/7/2002	5,2200	-1,69%	5,2400	5,2700	5,1900	8.980	46.838,20
15/7/2002	5,3100	0,00%	5,3100	5,4100	5,3100	2.777	14.810,80
12/7/2002	5,3100	1,34%	5,2900	5,3400	5,2400	7.754	40.963,80
11/7/2002	5,2400	-1,50%	5,2900	5,3700	5,2400	9.028	47.949,80
10/7/2002	5,3200	-0,75%	5,2400	5,4600	5,2400	9.567	51.199,32
09/7/2002	5,3600	0,37%	5,3200	5,3700	5,2600	6.335	33.700,20
08/7/2002	5,3400	-0,93%	5,3200	5,3400	5,2900	3.113	16.564,80
05/7/2002	5,3900	-1,28%	5,4400	5,4400	5,3600	5.217	28.190,40
04/7/2002	5,4600	2,63%	5,6700	5,6700	5,3400	4.652	25.487,60
03/7/2002	5,3200	-0,93%	5,3400	5,3700	5,2200	6.035	32.089,80
02/7/2002	5,3700	-5,29%	5,5200	5,5200	5,3200	3.390	18.345,00
01/7/2002	5,6700	-2,91%	5,7600	5,7600	5,6200	3.137	17.668,80
28/6/2002	5,8400	2,10%	5,8200	5,8400	5,6200	44.314	255.079,20
27/6/2002	5,7200	3,81%	5,5100	5,7400	5,5100	21.412	121.156,40
26/6/2002	5,5100	-1,08%	5,3200	5,5600	5,3200	31.201	169.314,38
25/6/2002	5,5700	2,39%	5,4900	5,5700	5,4900	10.637	58.857,56
21/6/2002	5,4400	1,87%	5,3900	5,4900	5,3900	14.306	77.967,20
20/6/2002	5,3400	2,50%	5,2200	5,4600	5,1400	34.119	178.873,60
19/6/2002	5,2100	-2,98%	5,3100	5,3200	5,1700	37.771	197.463,58
18/6/2002	5,3700	-3,07%	5,5400	5,5600	5,3400	9.593	51.933,80
17/6/2002	5,5400	0,54%	5,5100	5,6200	5,5100	36.295	201.975,60
14/6/2002	5,5100	-3,67%	5,6600	5,6600	5,4200	16.362	90.414,20
13/6/2002	5,7200	-1,72%	5,8000	5,9000	5,6700	13.549	78.013,60
12/6/2002	5,8200	1,39%	5,7200	5,9700	5,7200	30.318	177.455,72
11/6/2002	5,7400	7,89%	5,3900	5,7700	5,3900	31.613	177.707,00
10/6/2002	5,3200	1,53%	5,2600	5,3400	5,1100	3.999	21.023,64
07/6/2002	5,2400	-1,50%	5,1100	5,2900	5,1100	4.270	22.352,52
06/6/2002	5,3200	0,00%	5,3200	5,3200	5,2400	1.899	10.062,00
05/6/2002	5,3200	1,53%	5,2400	5,3200	5,2400	1.045	5.512,00
04/6/2002	5,2400	-1,50%	5,1900	5,2400	5,1600	4.159	21.540,80
03/6/2002	5,3200	-0,93%	5,4200	5,4200	5,3100	2.955	15.786,36
31/5/2002	5,3700	3,07%	5,2100	5,3700	5,2100	9.245	49.016,00
30/5/2002	5,2100	-0,57%	5,1600	5,2200	5,1100	5.434	27.955,80
29/5/2002	5,2400	-0,57%	5,2400	5,4400	5,2400	2.266	11.953,10
28/5/2002	5,2700	0,19%	5,4100	5,4100	5,2100	13.897	73.221,60
27/5/2002	5,2600	-2,77%	5,4400	5,4400	5,2200	11.541	60.991,80
24/5/2002	5,4100	-1,81%	5,5100	5,5400	5,3600	10.808	58.703,20
23/5/2002	5,5100	-4,01%	5,7700	5,7700	5,4900	12.250	68.074,20
22/5/2002	5,7400	-2,71%	5,9000	5,9400	5,7100	15.929	93.051,00
21/5/2002	5,9000	-0,34%	5,9000	5,9700	5,8200	10.615	62.350,40
20/5/2002	5,9200	1,72%	5,8600	5,9600	5,8200	13.922	81.971,60
17/5/2002	5,8200	2,65%	5,7100	5,8900	5,7100	19.091	110.815,20
16/5/2002	5,6700	0,00%	5,6900	5,7400	5,6600	8.758	49.903,40
15/5/2002	5,6700	1,07%	5,7400	5,8700	5,6600	26.281	151.754,60
14/5/2002	5,6100	1,81%	5,6100	5,6100	5,5200	14.282	79.561,00
13/5/2002	5,5100	-0,18%	5,4400	5,6700	5,4400	37.450	208.832,60
10/5/2002	5,5200	2,79%	5,4400	5,5400	5,3400	24.597	134.212,80
09/5/2002	5,3700	2,09%	5,3100	5,4700	5,2900	44.867	240.743,00
08/5/2002	5,2600	2,33%	5,1600	5,2900	5,1100	30.068	156.648,40
02/5/2002	5,1400	0,39%	5,1400	5,1600	5,0700	6.912	35.309,60
30/4/2002	5,1200	-0,78%	5,1900	5,3900	5,0700	88.617	465.024,00
29/4/2002	5,1600	-3,37%	5,3600	5,4100	5,0900	5.205	26.391,40
26/4/2002	5,3400	1,52%	5,2900	5,3700	5,2600	8.355	44.491,40
25/4/2002	5,2600	-1,50%	5,1400	5,3100	5,1200	4.920	25.628,28
24/4/2002	5,3400	1,52%	5,3100	5,3400	5,2100	1.262	6.712,00
23/4/2002	5,2600	2,94%	5,0400	5,3700	5,0400	4.763	25.003,40
22/4/2002	5,1100	0,00%	5,1400	5,1400	5,0700	3.310	16.961,20
19/4/2002	5,1100	-0,97%	5,0700	5,1400	4,9900	7.045	35.639,40
18/4/2002	5,1600	-1,15%	5,2200	5,2600	5,0200	20.684	106.464,90
17/4/2002	5,2200	-1,69%	5,4600	5,4700	5,1600	7.586	39.953,20
16/4/2002	5,3100	0,00%	5,3700	5,3700	5,0900	2.458	12.956,90
15/4/2002	5,3100	-1,48%	5,4400	5,4400	5,2900	2.873	15.313,80
12/4/2002	5,3900	-2,36%	5,4200	5,5700	5,3400	3.623	19.718,60
11/4/2002	5,5200	0,55%	5,4900	5,5600	5,4900	6.466	35.531,18
10/4/2002	5,4900	-1,79%	5,5200	5,5700	5,4900	2.873	15.894,20
09/4/2002	5,5900	0,54%	5,5600	5,6200	5,4400	5.085	28.325,60
08/4/2002	5,5600	-1,42%	5,6400	5,6400	5,4100	4.280	23.623,20
05/4/2002	5,6400	0,00%	5,2600	5,7200	5,2600	5.229	29.538,20
04/4/2002	5,6400	0,00%	5,7400	5,7400	5,5700	2.921	16.393,80
03/4/2002	5,6400	-1,40%	5,7900	5,7900	5,1700	9.403	53.096,20
02/4/2002	5,7200	-1,72%	5,8200	5,8200	5,1600	19.875	112.136,40
28/3/2002	5,8200	0,00%	5,8200	5,8200	5,6700	11.349	65.594,40
27/3/2002	5,8200	-0,34%	5,8400	5,8900	5,7400	3.635	21.079,28
26/3/2002	5,8400	-1,02%	5,6700	5,9000	5,6700	4.364	25.233,80
22/3/2002	5,9000	-1,17%	5,9400	6,0400	5,8200	13.236	77.825,60
21/3/2002	5,9700	-0,83%	6,0200	6,1000	5,9000	3.402	20.310,20
20/3/2002	6,0200	-2,75%	5,8900	6,1600	5,8900	4.448	27.079,00
19/3/2002	6,1900	-0,80%	6,1700	6,2900	6,0200	4.920	30.163,68
15/3/2002	6,2400	2,97%	6,0600	6,4700	5,9600	28.468	176.232,78
14/3/2002	6,0600	-0,16%	5,8700	6,0600	5,8700	8.152	48.688,78
13/3/2002	6,0700	-0,49%	6,0600	6,1000	6,0000	1.502	9.102,20
12/3/2002	6,1000	-1,45%	6,1900	6,2200	5,9400	3.546	21.580,00
11/3/2002	6,1900	-0,32%	6,2100	6,2500	6,1700	5.886	36.464,64
08/3/2002	6,2100	0,65%	6,1600	6,2100	6,0700	4.210	25.744,16
07/3/2002	6,1700	0,16%	6,1600	6,3700	6,1400	7.244	45.194,28
06/3/2002	6,1600	-0,81%	6,2100	6,2200	6,1200	4.852	30.016,64
05/3/2002	6,2100	-0,48%	6,2400	6,2700	6,1400	2.656	16.495,40
04/3/2002	6,2400	5,41%	5,9200	6,4200	5,9200	49.388	304.893,00
01/3/2002	5,9200	-0,34%	5,9000	6,0600	5,8200	19.089	112.750,62
28/2/2002	5,9400	-1,33%	6,0400	6,0400	5,8200	16.903	99.496,00
27/2/2002	6,0200	-3,99%	6,3100	6,3100	5,9900	18.983	116.572,20
26/2/2002	6,2700	-0,32%	6,2900	6,4700	6,2200	15.845	99.433,20
25/2/2002	6,2900	-2,02%	6,4200	6,4200	6,2200	7.059	44.144,04
22/2/2002	6,4200	-1,38%	6,4400	6,4400	6,2500	2.753	17.646,00
21/2/2002	6,5100	-1,66%	6,6500	6,6700	6,4900	1.820	11.953,46
20/2/2002	6,6200	-0,45%	6,6500	6,6500	6,4900	3.402	22.248,80
19/2/2002	6,6500	-2,21%	6,6400	6,8000	6,3700	19.987	131.732,10
18/2/2002	6,8000	-1,02%	6,7000	6,8000	6,5100	8.578	57.564,68
15/2/2002	6,8700	0,73%	6,7000	6,8700	6,7000	2.018	13.723,02
14/2/2002	6,8200	2,25%	6,7400	6,8200	6,6900	1.214	8.152,20
13/2/2002	6,6700	0,30%	6,6100	6,7400	6,5900	4.295	28.583,26
12/2/2002	6,6500	0,00%	6,6500	6,6700	6,6500	733	4.880,20
11/2/2002	6,6500	-0,60%	6,7000	6,7500	6,6500	4.231	28.310,40
08/2/2002	6,6900	1,06%	6,6500	6,9400	6,6500	11.673	78.781,20
07/2/2002	6,6200	-0,75%	6,5700	6,6700	6,5700	5.698	37.675,00
06/2/2002	6,6700	-0,74%	6,7900	6,7900	6,5700	7.434	49.237,72
05/2/2002	6,7200	-1,18%	6,6200	6,7700	6,6100	5.830	38.973,00
04/2/2002	6,8000	-0,58%	6,7900	6,8400	6,7400	4.671	31.680,04
01/2/2002	6,8400	-1,87%	6,9000	6,9900	6,7700	8.385	57.841,80
31/1/2002	6,9700	-1,13%	7,0500	7,1200	6,9000	11.950	84.129,40
30/1/2002	7,0500	-0,98%	7,1200	7,1200	6,9500	5.309	37.331,56
29/1/2002	7,1200	-0,97%	7,2700	7,2700	7,1000	1.629	11.627,60
28/1/2002	7,1900	-0,14%	7,4200	7,4200	7,1200	3.201	22.971,78
25/1/2002	7,2000	-0,69%	7,0900	7,2000	7,0900	2.284	16.269,80
24/1/2002	7,2500	-1,36%	7,3900	7,3900	7,2000	4.492	32.874,10
23/1/2002	7,3500	1,80%	7,2400	7,4400	7,0500	8.043	58.508,80
22/1/2002	7,2200	0,00%	7,2400	7,2400	7,0900	2.801	20.023,80
21/1/2002	7,2200	2,12%	7,0700	7,2400	7,0700	4.412	31.612,00
18/1/2002	7,0700	1,73%	7,0500	7,0900	6,9200	15.653	109.599,40
17/1/2002	6,9500	0,87%	6,8700	7,0400	6,8700	8.052	55.817,12
16/1/2002	6,8900	-0,72%	6,9000	6,9000	6,7700	36.637	251.145,58
15/1/2002	6,9400	-0,72%	6,9000	7,0000	6,8200	12.311	85.013,20
14/1/2002	6,9900	-4,25%	7,1500	7,1500	6,8400	14.992	104.120,40
11/1/2002	7,3000	-2,01%	7,3500	7,4700	7,2200	17.877	117.415,40
10/1/2002	7,4500	-1,32%	7,4000	7,5200	7,2200	15.064	111.326,60
09/1/2002	7,5500	-2,45%	7,5000	7,6400	7,4000	12.407	93.358,20
08/1/2002	7,7400	-2,52%	7,8800	7,9400	7,6500	11.012	85.098,80
07/1/2002	7,9400	-1,61%	7,9200	8,2500	7,9000	2.339	18.573,20
04/1/2002	8,0700	0,25%	8,0500	8,2800	7,9200	8.535	68.500,40
03/1/2002	8,0500	-2,19%	8,0800	8,4700	8,0000	32.876	272.821,40
02/1/2002	8,2300	0,00%	8,0400	8,2800	7,6400	19.199	155.409,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%