Συνεχης ενημερωση

ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)

0,1500 €

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
28/12/2001	11,2400	3,69%	10,3200	11,2400	10,2800	12.394	135.268,48
27/12/2001	10,8400	4,63%	10,3600	11,0400	9,9600	6.582	69.183,62
24/12/2001	10,3600	1,57%	10,2400	10,3600	10,2400	2.112	21.714,70
21/12/2001	10,2000	-0,39%	10,0800	10,2000	9,8800	3.618	36.707,64
20/12/2001	10,2400	0,00%	10,2400	10,2800	10,0000	2.114	21.560,96
19/12/2001	10,2400	0,79%	10,1600	10,2400	9,9200	2.293	23.303,80
18/12/2001	10,1600	-0,39%	10,1600	10,2000	9,9600	2.171	22.073,40
17/12/2001	10,2000	0,79%	9,9600	10,2000	9,9600	2.395	24.343,96
14/12/2001	10,1200	0,40%	10,0000	10,1200	9,8000	2.505	25.074,38
13/12/2001	10,0800	-1,95%	10,2400	10,2400	9,9200	2.681	27.062,80
12/12/2001	10,2800	-0,77%	10,3600	10,3600	10,0800	2.554	26.083,62
11/12/2001	10,3600	-1,52%	10,2000	10,4800	10,1600	3.176	33.076,80
10/12/2001	10,5200	-1,50%	10,0800	10,5200	10,0400	2.801	29.028,12
07/12/2001	10,6800	0,00%	10,6800	10,6800	10,4400	1.632	17.318,66
06/12/2001	10,6800	1,14%	10,6800	10,8400	10,4400	1.299	13.891,60
05/12/2001	10,5600	0,38%	10,2000	11,0000	10,2000	4.086	43.061,40
04/12/2001	10,5200	0,00%	10,2000	10,6800	10,2000	1.582	16.699,62
03/12/2001	10,5200	-0,38%	10,2800	10,5200	9,9200	5.036	51.886,40
30/11/2001	10,5600	0,38%	10,6400	10,6400	10,4400	2.061	21.808,46
29/11/2001	10,5200	3,95%	10,0000	10,6800	9,9200	7.950	82.255,50
28/11/2001	10,1200	-1,17%	10,0000	10,2000	9,8800	2.942	29.725,94
27/11/2001	10,2400	-0,78%	10,2800	10,2800	10,0400	2.803	28.656,88
26/11/2001	10,3200	0,78%	9,8800	10,3600	9,8800	2.856	29.102,32
23/11/2001	10,2400	-5,88%	10,5200	10,5200	10,2400	4.440	46.122,68
22/11/2001	10,8800	0,37%	10,8800	11,2400	10,8400	6.476	71.524,30
21/11/2001	10,8400	6,27%	10,0800	11,2400	10,0800	32.328	350.139,30
20/11/2001	10,2000	0,39%	10,0800	10,2400	9,9200	6.793	68.872,54
19/11/2001	10,1600	-0,39%	9,9200	10,5600	9,9200	2.022	20.656,26
16/11/2001	10,2000	0,00%	9,9200	10,2000	9,9200	4.290	43.166,62
15/11/2001	10,2000	-0,39%	10,2400	10,3200	9,8400	4.374	44.463,70
14/11/2001	10,2400	2,81%	9,9600	10,3600	9,9600	15.818	161.952,44
13/11/2001	9,9600	0,40%	9,9200	10,0000	9,8000	2.893	28.672,98
12/11/2001	9,9200	0,00%	9,9200	10,0000	9,8000	2.104	20.894,78
09/11/2001	9,9200	0,00%	9,9200	9,9200	9,7600	2.068	20.537,24
08/11/2001	9,9200	0,40%	9,8400	9,9200	9,7600	12.541	123.844,00
07/11/2001	9,8800	-0,40%	9,6800	9,9200	9,5600	3.830	37.417,96
06/11/2001	9,9200	1,22%	10,0800	10,0800	9,5200	3.628	35.690,34
05/11/2001	9,8000	3,38%	9,5200	9,9200	9,4800	5.872	57.329,06
02/11/2001	9,4800	1,72%	9,2000	9,5200	9,1600	5.381	50.620,48
01/11/2001	9,3200	2,19%	9,2000	9,3200	9,0400	7.167	66.192,90
31/10/2001	9,1200	3,17%	8,9200	9,1200	8,6400	4.540	40.595,64
30/10/2001	8,8400	0,00%	8,8400	8,8400	8,8400	1.929	17.058,08
29/10/2001	8,8400	-0,45%	9,0000	9,0000	8,6800	2.049	18.110,50
26/10/2001	8,8800	-1,77%	9,1200	9,1200	8,6800	2.421	21.819,96
25/10/2001	9,0400	0,00%	9,0800	9,1200	8,4000	3.323	30.046,00
24/10/2001	9,0400	-0,44%	8,2400	9,0800	8,2400	2.834	25.283,30
23/10/2001	9,0800	0,44%	9,0400	9,0800	8,8800	3.413	30.981,72
22/10/2001	9,0400	1,35%	8,9200	9,0800	8,8400	4.046	35.084,92
19/10/2001	8,9200	0,00%	9,0000	9,0000	8,6000	1.824	16.274,62
18/10/2001	8,9200	0,00%	8,8400	8,9200	8,5600	1.964	17.301,52
17/10/2001	8,9200	0,90%	8,4800	8,9600	8,4800	2.510	22.239,84
16/10/2001	8,8400	1,38%	8,7200	8,8400	8,7200	2.558	22.490,36
15/10/2001	8,7200	0,46%	8,2800	8,7200	8,1600	1.668	14.459,26
12/10/2001	8,6800	-0,91%	8,7600	8,8000	8,5600	1.826	15.858,24
11/10/2001	8,7600	1,86%	8,8400	8,8400	8,6000	3.708	32.166,02
10/10/2001	8,6000	2,38%	8,5600	8,6000	7,9200	2.296	19.419,60
09/10/2001	8,4000	2,44%	8,2000	8,4800	8,2000	3.234	27.160,10
08/10/2001	8,2000	-0,97%	7,3600	8,2000	7,3600	2.717	21.432,50
05/10/2001	8,2800	-0,48%	8,1600	8,3200	7,9600	2.996	24.510,30
04/10/2001	8,3200	1,96%	8,1600	8,3600	8,1600	4.111	34.116,48
03/10/2001	8,1600	0,99%	7,8000	8,1600	7,7600	2.164	17.378,84
02/10/2001	8,0800	1,00%	7,9600	8,1200	7,8800	1.738	13.976,52
01/10/2001	8,0000	-0,99%	7,6000	8,0400	7,6000	3.182	24.862,48
28/9/2001	8,0800	4,66%	7,7200	8,1200	7,7200	2.401	18.975,70
27/9/2001	7,7200	0,00%	7,6800	8,0400	7,6000	46.538	353.580,54
26/9/2001	7,7200	0,00%	7,2400	7,8400	7,2400	3.323	25.808,46
25/9/2001	7,7200	1,05%	7,0400	7,7200	7,0000	4.846	36.804,02
24/9/2001	7,6400	3,80%	7,5600	7,6800	7,3600	4.284	32.220,34
21/9/2001	7,3600	-8,46%	7,7200	7,7200	6,6800	9.299	66.464,56
20/9/2001	8,0400	-2,43%	7,9200	8,2000	7,7200	4.015	32.252,42
19/9/2001	8,2400	0,98%	8,2400	8,3600	8,1600	6.114	50.695,60
18/9/2001	8,1600	7,94%	7,5600	8,2000	7,2800	6.800	52.415,80
17/9/2001	7,5600	-12,09%	8,6000	8,6000	7,0800	8.422	61.703,82
14/9/2001	8,6000	-9,66%	9,4000	9,4000	8,4400	5.158	45.275,58
13/9/2001	9,5200	3,93%	9,7600	9,7600	9,1200	2.940	27.869,50
12/9/2001	9,1600	-11,58%	9,8400	9,8400	9,1600	5.400	50.121,00
11/9/2001	10,3600	1,17%	10,2800	10,3600	10,1200	3.557	36.731,10
10/9/2001	10,2400	-2,66%	10,3200	10,3200	10,0000	2.907	29.669,12
07/9/2001	10,5200	-1,13%	10,2800	10,6400	10,2800	2.149	22.535,72
06/9/2001	10,6400	-0,37%	10,6400	10,6800	10,3600	2.871	30.222,44
05/9/2001	10,6800	-0,37%	10,6800	10,7200	10,3600	2.126	36.704,48
04/9/2001	10,7200	0,37%	10,8000	10,8000	10,6800	3.250	34.905,48
03/9/2001	10,6800	0,00%	10,1600	10,8000	10,1600	3.194	34.118,88
31/8/2001	10,6800	0,00%	10,4400	10,6800	10,2800	2.396	25.351,04
30/8/2001	10,6800	-1,48%	10,2800	10,8400	10,2800	5.275	56.375,06
29/8/2001	10,8400	-0,37%	10,8000	10,8800	10,8000	4.758	51.560,76
28/8/2001	10,8800	0,00%	10,6400	10,8800	10,5600	4.168	45.040,32
27/8/2001	10,8800	0,74%	10,8000	11,0000	10,5200	4.375	47.362,98
24/8/2001	10,8000	1,12%	10,6800	10,8000	10,6800	2.734	29.348,92
23/8/2001	10,6800	2,30%	10,4400	10,8000	10,2800	9.757	102.839,56
22/8/2001	10,4400	0,00%	10,2000	10,4800	10,2000	2.699	28.140,38
21/8/2001	10,4400	1,56%	10,3200	10,4400	9,8400	2.234	22.756,44
20/8/2001	10,2800	-0,39%	10,0800	10,3600	9,9600	5.148	52.280,00
17/8/2001	10,3200	-1,15%	10,3200	10,4800	10,3200	1.062	10.983,34
16/8/2001	10,4400	-0,76%	10,4400	10,4800	10,4400	630	6.590,24
14/8/2001	10,5200	0,77%	10,3600	10,6800	10,3600	965	10.155,82
13/8/2001	10,4400	-1,88%	10,2800	10,5200	10,2800	651	6.765,40
10/8/2001	10,6400	0,00%	10,2000	10,7200	10,2000	3.200	34.030,48
09/8/2001	10,6400	-0,37%	10,2400	10,8000	10,2400	2.366	25.168,20
08/8/2001	10,6800	-1,48%	10,8400	10,8800	10,5600	3.800	40.829,24
07/8/2001	10,8400	-3,56%	10,4400	11,0800	10,4400	2.260	24.674,58
06/8/2001	11,2400	1,44%	10,2000	11,2400	10,2000	3.589	39.657,66
03/8/2001	11,0800	2,21%	10,8800	11,0800	10,8400	9.895	109.111,52
02/8/2001	10,8400	2,65%	10,4400	10,9600	10,4400	9.181	98.525,08
01/8/2001	10,5600	1,93%	10,3600	10,5600	10,3200	5.527	58.026,76
31/7/2001	10,3600	0,39%	9,9600	10,3600	9,8400	4.404	44.520,06
30/7/2001	10,3200	-2,27%	10,5600	10,5600	10,1200	2.850	29.881,48
27/7/2001	10,5600	2,33%	10,1200	10,6800	10,1200	5.980	62.188,20
26/7/2001	10,3200	0,78%	10,2400	10,3200	9,6800	1.671	17.058,20
25/7/2001	10,2400	2,81%	10,4400	10,4400	10,1200	4.287	44.084,50
24/7/2001	9,9600	2,47%	9,6400	9,9600	9,4000	7.123	70.540,80
23/7/2001	9,7200	2,97%	9,3600	9,7200	9,3600	4.010	38.492,40
20/7/2001	9,4400	-0,42%	9,8800	9,8800	9,0400	22.739	212.169,84
19/7/2001	9,4800	3,49%	9,1600	9,4800	8,8800	5.995	50.681,64
18/7/2001	9,1600	1,78%	9,0000	9,3200	8,8800	9.820	89.006,44
17/7/2001	9,0000	0,90%	9,0400	9,0800	8,6000	3.556	31.892,56
16/7/2001	8,9200	-7,08%	9,0800	9,4800	8,5200	5.280	47.401,82
13/7/2001	9,6000	-2,83%	9,4800	9,7200	9,4800	2.499	24.082,78
12/7/2001	9,8800	4,22%	9,4800	9,8800	9,4800	4.711	45.995,52
11/7/2001	9,4800	-1,25%	9,6000	9,6000	9,1200	6.820	64.839,24
10/7/2001	9,6000	-1,64%	9,7600	10,0400	9,2000	4.670	44.693,82
09/7/2001	9,7600	-2,79%	9,7200	10,0000	9,0400	11.533	110.003,74
06/7/2001	10,0400	-0,40%	10,2000	10,2000	9,8800	4.497	45.273,92
05/7/2001	10,0800	0,00%	10,0000	10,1200	9,8800	3.441	34.368,34
04/7/2001	10,0800	2,02%	9,5600	10,3200	9,5600	8.115	80.179,80
03/7/2001	9,8800	-0,80%	9,9200	10,0000	9,8000	4.593	45.415,80
02/7/2001	9,9600	-0,40%	10,0000	10,0400	9,8000	4.944	49.450,12
29/6/2001	10,0000	0,00%	10,0000	10,0400	9,9200	4.241	42.413,12
28/6/2001	10,0000	0,40%	9,4800	10,0400	9,4800	4.117	40.661,24
27/6/2001	9,9600	5,06%	9,8000	10,0000	9,5600	16.818	164.875,68
26/6/2001	9,4800	2,16%	9,2800	9,4800	8,8000	9.916	92.041,04
25/6/2001	9,2800	-4,53%	9,6800	9,8000	9,2400	8.112	76.615,64
22/6/2001	9,7200	0,41%	9,3600	9,7200	9,3600	6.139	59.187,00
21/6/2001	9,6800	0,00%	9,6800	9,7600	9,4400	5.182	50.137,20
20/6/2001	9,6800	2,11%	9,4800	9,6800	9,2000	8.655	83.222,80
19/6/2001	9,4800	-1,66%	9,6800	9,6800	9,1200	10.803	102.564,98
18/6/2001	9,6400	-0,82%	9,4000	9,7600	9,4000	5.290	51.033,56
15/6/2001	9,7200	2,53%	9,4800	9,7200	9,1200	6.010	57.477,24
14/6/2001	9,4800	-1,25%	9,7200	9,7200	9,2000	5.578	53.183,06
13/6/2001	9,6000	2,13%	9,0400	9,7600	9,0000	10.174	96.128,80
12/6/2001	9,4000	-0,84%	8,9600	9,4800	8,9600	5.373	50.365,92
11/6/2001	9,4800	0,00%	9,6400	9,6400	9,0400	16.400	154.315,56
08/6/2001	9,4800	0,00%	9,4400	9,6000	9,3200	5.697	53.906,48
07/6/2001	9,4800	0,85%	9,4800	9,5600	9,2400	4.746	45.067,80
06/6/2001	9,4000	1,29%	10,0000	10,0000	8,9600	3.104	29.130,90
05/6/2001	9,2800	-3,73%	8,8400	9,4800	8,8400	8.091	74.984,40
01/6/2001	9,6400	-1,63%	9,7200	9,8400	9,4000	5.772	56.004,36
31/5/2001	9,8000	-0,41%	9,8000	9,8800	9,5600	7.028	68.608,16
30/5/2001	9,8400	0,00%	9,6000	9,8400	9,5600	5.764	56.258,08
29/5/2001	9,8400	0,00%	9,8400	9,8800	9,6400	4.452	43.540,40
28/5/2001	9,8400	-0,81%	9,9600	9,9600	9,6800	4.911	48.187,80
25/5/2001	9,9200	-1,20%	10,3200	10,3200	9,6400	9.462	93.367,04
24/5/2001	10,0400	2,03%	9,8800	10,1200	9,8800	7.418	74.094,30
23/5/2001	9,8400	0,00%	9,8400	9,8800	9,4800	5.266	51.016,40
22/5/2001	9,8400	0,00%	9,8800	9,8800	9,6000	5.144	50.085,50
21/5/2001	9,8400	0,00%	9,8400	9,9200	9,6400	7.242	71.091,20
18/5/2001	9,8400	-0,40%	9,8800	9,8800	9,7200	6.184	60.703,36
17/5/2001	9,8800	0,82%	9,8800	9,9200	9,7600	2.864	28.218,80
16/5/2001	9,8000	-0,81%	9,8800	10,0000	9,7200	6.439	63.542,80
15/5/2001	9,8800	0,00%	9,8800	9,9200	9,6400	3.192	31.488,80
14/5/2001	9,8800	0,00%	9,8800	9,9200	9,6400	3.584	35.431,70
11/5/2001	9,8800	0,82%	9,8800	9,8800	9,6400	6.220	60.850,16
10/5/2001	9,8000	0,00%	9,8000	9,8800	9,5600	15.234	148.257,80
09/5/2001	9,8000	-0,81%	9,9200	9,9600	9,3600	5.442	53.271,46
08/5/2001	9,8800	0,41%	9,8800	9,9600	9,6800	4.795	47.156,14
07/5/2001	9,8400	-2,38%	9,7600	9,9600	9,6000	5.105	50.052,72
04/5/2001	10,0800	-0,79%	10,0400	10,2400	9,8400	9.040	90.809,60
03/5/2001	10,1600	0,79%	10,0800	10,3200	10,0000	8.428	85.206,80
02/5/2001	10,0800	-1,18%	10,0800	10,2800	10,0000	8.180	82.858,58
30/4/2001	10,2000	-0,78%	10,2800	10,3600	10,0000	8.402	85.026,40
27/4/2001	10,2800	-0,39%	10,3600	10,3600	10,2800	5.265	54.282,62
26/4/2001	10,3200	-0,39%	10,4000	10,4800	10,2000	6.375	66.198,16
25/4/2001	10,3600	0,00%	10,4400	10,4400	10,2800	4.654	48.122,28
24/4/2001	10,3600	-1,52%	10,4800	10,5200	10,3200	3.884	40.409,44
23/4/2001	10,5200	1,15%	9,6400	10,5200	9,6400	10.093	104.973,74
20/4/2001	10,4000	0,78%	10,2800	10,4000	10,2000	6.812	70.110,70
19/4/2001	10,3200	-0,39%	10,3600	10,4000	10,2000	15.086	155.031,16
18/4/2001	10,3600	1,57%	10,2400	10,3600	10,0400	14.288	146.712,76
17/4/2001	10,2000	-1,16%	10,3200	10,3200	9,9200	2.697	27.377,98
12/4/2001	10,3200	0,00%	10,4000	10,4000	10,1600	2.879	29.594,56
11/4/2001	10,3200	-0,77%	10,5200	10,5200	10,1600	6.140	63.316,00
10/4/2001	10,4000	0,39%	10,0800	10,5200	10,0800	3.646	37.901,08
09/4/2001	10,3600	-0,38%	9,9200	10,4000	9,9200	3.663	37.856,00
06/4/2001	10,4000	0,39%	10,5200	10,6800	10,2400	7.378	76.917,56
05/4/2001	10,3600	4,02%	9,9600	10,4400	9,9600	4.478	45.663,14
04/4/2001	9,9600	0,81%	9,6800	9,9600	9,4400	11.292	109.691,98
03/4/2001	9,8800	-3,14%	10,2000	10,2000	9,8800	5.049	50.192,04
02/4/2001	10,2000	0,00%	10,2400	10,4000	10,0400	3.675	37.525,00
30/3/2001	10,2000	-0,39%	10,2400	10,3600	9,9600	3.875	39.659,20
29/3/2001	10,2400	-0,78%	10,0400	10,4400	9,9200	5.388	54.872,80
28/3/2001	10,3200	2,79%	10,2400	10,5600	9,9600	16.534	170.442,07
27/3/2001	10,0400	-1,18%	10,2000	10,2800	9,7200	5.374	53.699,58
26/3/2001	10,1600	0,00%	10,4000	10,5200	9,1200	10.537	108.514,58
23/3/2001	10,1600	2,42%	10,0000	10,2000	9,9200	10.219	102.822,40
22/3/2001	9,9200	1,22%	9,9200	9,9600	9,6400	8.599	85.063,20
21/3/2001	9,8000	-3,16%	9,8800	10,0800	9,5200	11.845	117.464,80
20/3/2001	10,1200	2,43%	10,2000	10,2400	9,7600	17.271	172.874,72
19/3/2001	9,8800	-1,98%	9,9600	10,5200	9,7600	22.713	230.265,44
16/3/2001	10,0800	1,61%	10,0400	10,2000	9,8400	20.661	206.206,94
15/3/2001	9,9200	2,90%	9,2000	10,0400	9,0400	18.779	180.869,48
14/3/2001	9,6400	-11,07%	10,8400	11,2800	9,5600	45.750	487.751,41
13/3/2001	10,8400	-1,81%	10,8800	11,0000	10,5200	16.048	174.309,76
12/3/2001	11,0400	3,37%	10,7200	11,2400	10,4400	22.981	252.768,74
09/3/2001	10,6800	1,14%	10,5600	10,6800	10,3200	13.255	139.321,60
08/3/2001	10,5600	2,33%	10,3200	10,6000	10,3200	21.674	226.510,44
07/3/2001	10,3200	0,00%	10,4400	10,5200	10,1600	14.870	154.042,18
06/3/2001	10,3200	5,31%	9,8800	10,3200	9,8000	24.228	244.700,92
05/3/2001	9,8000	2,94%	9,8400	9,9200	9,5200	12.349	120.027,64
02/3/2001	9,5200	3,93%	9,5200	9,7200	8,9200	11.940	111.703,00
01/3/2001	9,1600	-2,97%	9,4000	9,4400	9,1200	8.291	77.010,36
28/2/2001	9,4400	-0,84%	9,6800	9,8800	9,3600	14.427	139.436,16
27/2/2001	9,5200	4,39%	9,2000	9,5200	9,2000	15.753	147.665,00
23/2/2001	9,1200	0,44%	9,0800	9,2000	9,0400	10.775	98.179,10
22/2/2001	9,0800	1,34%	8,9600	9,2400	8,6000	9.648	86.433,50
21/2/2001	8,9600	-4,68%	9,3200	9,4400	8,8000	5.314	48.188,84
20/2/2001	9,4000	-0,84%	9,7200	9,7600	9,0400	15.386	144.929,56
19/2/2001	9,4800	2,16%	9,4000	9,6800	9,0400	27.576	258.259,48
16/2/2001	9,2800	1,75%	9,1200	9,4400	9,0400	19.947	185.217,62
15/2/2001	9,1200	-0,44%	9,1600	9,3600	9,0400	6.981	63.980,98
14/2/2001	9,1600	0,44%	9,0800	9,1600	8,8400	6.391	57.995,20
13/2/2001	9,1200	-1,30%	9,2400	9,3600	8,7200	11.063	100.717,08
12/2/2001	9,2400	4,52%	8,8000	9,3200	8,6400	18.100	164.498,48
09/2/2001	8,8400	0,45%	8,8000	8,9600	8,6400	3.417	30.236,10
08/2/2001	8,8000	2,80%	8,5200	8,8400	8,3600	5.043	43.552,22
07/2/2001	8,5600	-2,73%	8,8000	8,8000	8,3600	2.679	23.055,80
06/2/2001	8,8000	2,80%	8,2400	8,9200	8,2400	1.999	17.599,00
05/2/2001	8,5600	-1,83%	8,3600	8,7200	8,2400	3.616	30.492,00
02/2/2001	8,7200	-1,36%	8,8000	8,8000	8,4800	2.027	17.615,14
01/2/2001	8,8400	0,45%	9,0000	9,0000	8,7200	12.292	108.687,60
31/1/2001	8,8000	-0,90%	8,9600	8,9600	8,5600	12.101	106.372,72
30/1/2001	8,8800	3,26%	8,6000	9,0000	8,6000	8.338	73.091,84
29/1/2001	8,6000	-2,27%	8,6800	8,7200	8,4400	3.244	27.950,32
26/1/2001	8,8000	0,92%	8,4000	8,9200	8,4000	15.079	132.076,80
25/1/2001	8,7200	5,31%	8,0000	8,7200	7,8800	10.273	86.199,12
24/1/2001	8,2800	0,00%	8,9600	8,9600	8,0400	3.775	31.063,92
23/1/2001	8,2800	2,99%	8,2000	8,3600	7,6000	5.954	47.784,98
22/1/2001	8,0400	-4,74%	8,0000	8,3600	8,0000	4.012	32.593,76
19/1/2001	8,4400	-2,76%	8,4800	8,6000	8,2800	3.566	29.930,44
18/1/2001	8,6800	0,00%	9,0400	9,0400	8,5600	2.636	22.797,36
17/1/2001	8,6800	3,83%	8,1600	8,7200	8,1600	5.783	49.518,04
16/1/2001	8,3600	-3,69%	8,6800	8,7200	8,1600	5.313	44.495,76
15/1/2001	8,6800	-5,65%	9,1200	9,1200	8,3600	9.564	82.509,76
12/1/2001	9,2000	-2,13%	9,5200	9,6400	9,0800	8.618	81.149,40
11/1/2001	9,4000	6,82%	8,7200	9,4800	8,3600	19.764	176.855,96
10/1/2001	8,8000	4,27%	8,4400	9,0400	8,1600	7.728	64.443,08
09/1/2001	8,4400	-4,52%	8,3600	8,8400	8,2800	6.456	54.781,06
08/1/2001	8,8400	-3,07%	9,0400	9,0400	8,3600	3.126	27.460,70
05/1/2001	9,1200	-3,80%	8,9600	9,2000	8,9600	3.137	28.483,52
04/1/2001	9,4800	-3,27%	9,9200	10,0800	9,2000	1.595	15.304,72
03/1/2001	9,8000	-0,41%	9,9200	9,9200	9,0800	1.164	11.316,00
29/12/2000	9,8400	2,50%	9,6400	9,8400	9,3600	8.461	81.757,48
28/12/2000	9,6000	-1,23%	9,9600	9,9600	9,1200	3.437	33.109,76
27/12/2000	9,7200	0,00%	9,9200	9,9200	9,3600	4.958	48.050,12
22/12/2000	9,7200	0,83%	9,6400	9,8400	9,4800	2.615	25.346,21
21/12/2000	9,6400	-0,41%	9,3600	9,7200	9,3600	5.722	54.967,42
20/12/2000	9,6800	1,68%	9,4000	9,8400	9,3600	3.698	35.244,80
19/12/2000	9,5200	-2,06%	9,4400	9,8000	9,2800	5.196	49.763,89
18/12/2000	9,7200	-1,22%	9,8400	9,9200	9,4000	6.724	65.117,30
15/12/2000	9,8400	0,82%	10,0400	10,0800	9,2000	7.432	73.326,63
14/12/2000	9,7600	1,67%	9,1200	9,8400	8,9200	7.626	72.860,16
13/12/2000	9,6000	-2,44%	9,3600	9,8000	9,3600	2.778	26.497,83
12/12/2000	9,8400	-3,91%	9,9600	9,9600	9,5600	2.591	25.465,39
11/12/2000	10,2400	-1,16%	10,2000	10,5600	9,7200	7.057	72.187,04
08/12/2000	10,3600	-0,38%	10,3600	10,8000	10,0800	7.024	73.789,44
07/12/2000	10,4000	-1,14%	10,5200	10,6400	10,1200	4.555	47.357,74
06/12/2000	10,5200	6,05%	10,0800	10,6800	10,0000	5.985	62.564,84
05/12/2000	9,9200	-3,50%	10,5600	10,5600	9,8400	21.032	216.673,22
04/12/2000	10,2800	11,74%	10,0400	10,2800	9,8000	15.843	159.425,68
01/12/2000	9,2000	11,65%	8,2400	9,2000	8,2400	6.902	59.973,29
30/11/2000	8,2400	0,98%	8,5600	8,5600	8,0400	10.930	90.801,48
29/11/2000	8,1600	0,49%	7,9200	8,3200	7,8800	13.444	109.168,32
28/11/2000	8,1200	-8,14%	8,5200	8,6800	8,0400	8.631	72.142,71
27/11/2000	8,8400	-3,07%	9,2800	9,2800	8,5200	8.872	78.177,04
24/11/2000	9,1200	0,88%	9,2000	9,2400	8,9200	9.591	87.096,87
23/11/2000	9,0400	-4,64%	9,1200	9,3200	8,6000	12.347	109.385,91
22/11/2000	9,4800	-4,44%	10,2400	10,2400	9,2000	10.885	106.480,82
21/11/2000	9,9200	-0,40%	9,9600	10,0400	9,5600	20.846	205.306,44
20/11/2000	9,9600	-7,09%	10,2400	10,8000	9,9200	5.695	58.680,21
17/11/2000	10,7200	-1,83%	11,0400	11,0800	10,5600	8.437	90.531,03
16/11/2000	10,9200	-0,73%	10,9600	11,0000	10,6400	4.072	44.228,82
15/11/2000	11,0000	0,73%	10,8400	11,4400	10,4800	6.854	74.372,71
14/11/2000	10,9200	-1,09%	11,0800	11,2400	10,6800	7.978	87.151,43
13/11/2000	11,0400	-6,76%	11,3600	11,4000	10,8000	6.400	71.618,86
10/11/2000	11,8400	-1,99%	12,0800	12,2800	11,4800	3.812	44.837,24
09/11/2000	12,0800	-1,31%	12,2400	12,2800	11,8400	3.845	46.601,76
08/11/2000	12,2400	0,66%	12,1200	12,5600	11,6400	2.299	27.807,04
07/11/2000	12,1600	0,33%	12,2400	12,2400	11,6800	1.987	23.969,04
06/11/2000	12,1200	-0,98%	12,2000	12,2000	11,8400	1.511	18.163,49
03/11/2000	12,2400	0,99%	11,9600	12,2800	11,6800	3.466	41.883,64
02/11/2000	12,1200	-4,11%	12,8800	12,8800	11,6800	3.486	42.699,46
01/11/2000	12,6400	4,98%	12,5200	12,7200	12,1200	9.536	119.066,91
31/10/2000	12,0400	2,38%	11,8800	12,2400	11,8000	7.185	86.171,03
30/10/2000	11,7600	2,80%	11,4400	11,8400	11,4000	4.145	48.357,30
27/10/2000	11,4400	0,70%	11,3600	11,8400	11,3600	9.831	113.092,38
26/10/2000	11,3600	-7,49%	12,0800	12,5600	11,2800	13.306	153.872,93
25/10/2000	12,2800	-2,54%	12,5200	12,9600	12,2400	8.881	109.634,04
24/10/2000	12,6000	2,61%	11,8000	12,6800	11,8000	7.960	99.106,53
23/10/2000	12,2800	-5,54%	12,6800	12,8000	11,8400	8.883	110.978,06
20/10/2000	13,0000	-1,52%	13,2800	13,4000	12,6800	12.271	160.301,67
19/10/2000	13,2000	0,00%	13,7200	13,7600	13,0800	9.048	120.150,79

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%