Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2800 €

0,1300 (1,60%)

Άνοιγμα 8,1500
Υψηλό 8,3400
Χαμηλό 8,1250

Όγκος 232.989
Τζίρος 1.925.387 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/9/2002	6,0200	-2,59%	6,1000	6,1400	6,0000	43.088	262.614,30
11/9/2002	6,1800	1,64%	6,0000	6,2000	6,0000	36.679	224.333,52
10/9/2002	6,0800	-0,33%	6,2200	6,2200	6,0600	38.489	234.473,64
09/9/2002	6,1000	-1,61%	6,1600	6,1800	6,0800	17.460	106.878,40
06/9/2002	6,2000	0,98%	6,0800	6,2200	6,0800	37.196	229.385,76
05/9/2002	6,1400	-1,60%	6,1800	6,2200	6,1000	51.372	316.899,00
04/9/2002	6,2400	-0,64%	6,2200	6,2600	6,1800	33.204	206.912,32
03/9/2002	6,2800	1,95%	6,1000	6,3000	6,0600	45.273	279.542,50
02/9/2002	6,1600	-1,28%	6,2000	6,2200	6,1000	15.020	92.432,80
30/8/2002	6,2400	0,65%	6,2200	6,3600	6,0800	106.574	656.758,26
29/8/2002	6,2000	-1,59%	6,3000	6,3000	6,1600	114.935	717.554,56
28/8/2002	6,3000	-1,25%	6,3600	6,3600	6,2800	89.550	564.927,34
27/8/2002	6,3800	0,95%	6,3000	6,4000	6,2800	71.816	455.873,16
26/8/2002	6,3200	0,96%	6,1800	6,3400	6,1800	23.139	145.214,96
23/8/2002	6,2600	-2,49%	6,0800	6,4000	6,0800	28.725	181.260,92
22/8/2002	6,4200	-0,62%	6,5000	6,5000	6,3400	107.820	690.944,90
21/8/2002	6,4600	1,89%	6,3000	6,4800	6,2800	207.368	1.331.329,02
20/8/2002	6,3400	0,96%	6,2800	6,3800	6,2400	86.858	550.752,04
19/8/2002	6,2800	1,95%	6,1600	6,2800	6,1400	92.121	575.641,10
16/8/2002	6,1600	-0,32%	6,1800	6,2400	6,1400	60.079	371.480,42
14/8/2002	6,1800	1,98%	6,0200	6,1800	6,0200	87.494	536.070,84
13/8/2002	6,0600	1,00%	6,0000	6,0800	5,9600	47.723	288.535,12
12/8/2002	6,0000	0,00%	6,0000	6,0400	5,9400	25.204	151.112,30
09/8/2002	6,0000	0,33%	5,9800	6,0400	5,9200	66.365	396.931,98
08/8/2002	5,9800	-0,99%	6,0400	6,0600	5,9600	47.042	282.751,26
07/8/2002	6,0400	1,00%	5,9800	6,0400	5,9400	41.163	247.127,20
06/8/2002	5,9800	0,67%	5,8600	5,9800	5,8600	245.543	1.455.045,12
05/8/2002	5,9400	1,37%	5,7200	5,9400	5,7200	71.669	419.779,98
02/8/2002	5,8600	1,03%	5,7400	5,9200	5,7400	96.927	566.926,04
01/8/2002	5,8000	-0,34%	6,0400	6,0400	5,7800	133.385	779.073,24
31/7/2002	5,8200	-1,69%	5,9200	6,0200	5,7800	56.370	333.523,72
30/7/2002	5,9200	-0,34%	5,9400	6,0200	5,8600	72.620	432.156,74
29/7/2002	5,9400	3,85%	5,7000	5,9600	5,7000	62.942	369.561,68
26/7/2002	5,7200	-1,04%	5,7800	5,7800	5,6600	26.955	153.925,22
25/7/2002	5,7800	1,40%	5,7600	5,8800	5,7600	95.343	553.306,04
24/7/2002	5,7000	-2,06%	5,8800	5,8800	5,6800	102.982	593.954,26
23/7/2002	5,8200	-0,68%	5,8200	5,9200	5,7800	112.017	656.063,04
22/7/2002	5,8600	0,34%	5,8000	5,9400	5,7400	41.001	238.726,46
19/7/2002	5,8400	-2,34%	5,9800	5,9800	5,8400	27.787	163.565,06
18/7/2002	5,9800	1,01%	5,9200	5,9800	5,9000	27.489	163.118,52
17/7/2002	5,9200	-0,34%	5,8600	5,9800	5,8600	19.578	116.445,18
16/7/2002	5,9400	0,34%	5,8600	5,9400	5,8400	42.779	252.312,70
15/7/2002	5,9200	0,00%	5,9200	6,0000	5,8400	48.031	285.373,08
12/7/2002	5,9200	0,00%	5,9800	6,0800	5,9000	28.073	167.623,02
11/7/2002	5,9200	-2,95%	5,8800	6,1600	5,8800	50.569	304.402,28
10/7/2002	6,1000	0,99%	5,9400	6,1200	5,9400	28.886	174.300,64
09/7/2002	6,0400	-1,31%	6,1200	6,1200	5,9800	87.479	526.843,70
08/7/2002	6,1200	-0,97%	6,1800	6,2000	6,0000	66.887	410.906,26
05/7/2002	6,1800	0,98%	6,0800	6,2000	6,0800	32.812	201.305,60
04/7/2002	6,1200	0,00%	6,1200	6,1800	6,0800	55.650	341.336,60
03/7/2002	6,1200	0,00%	6,1000	6,1400	5,9600	93.034	562.931,90
02/7/2002	6,1200	-2,24%	6,2000	6,2200	6,0800	99.781	612.813,96
01/7/2002	6,2600	1,62%	6,1600	6,2800	6,0000	98.899	616.287,60
28/6/2002	6,1600	0,33%	6,1800	6,2400	6,1200	127.268	785.052,18
27/6/2002	6,1400	1,66%	6,0000	6,3600	6,0000	394.631	2.454.304,54
26/6/2002	6,0400	-0,98%	6,1000	6,1000	5,9200	78.497	471.657,92
25/6/2002	6,1000	3,04%	5,9200	6,1200	5,9200	50.614	304.323,40
21/6/2002	5,9200	1,02%	5,8600	5,9400	5,7400	41.230	242.586,36
20/6/2002	5,8600	-0,34%	5,7800	5,9200	5,7800	43.132	252.733,20
19/6/2002	5,8800	0,00%	5,8400	5,9000	5,7600	61.853	361.282,84
18/6/2002	5,8800	-0,68%	5,9200	5,9800	5,8800	40.227	237.711,96
17/6/2002	5,9200	-2,31%	6,0600	6,0600	5,9000	66.250	394.734,34
14/6/2002	6,0600	-1,30%	6,1400	6,1400	6,0400	70.372	428.234,94
13/6/2002	6,1400	-1,60%	6,2400	6,2400	6,1400	28.539	175.891,88
12/6/2002	6,2400	0,00%	6,2600	6,2600	6,1200	42.506	264.555,68
11/6/2002	6,2400	0,00%	6,2400	6,3000	6,2000	50.283	314.698,70
10/6/2002	6,2400	1,30%	6,1800	6,2400	6,1200	29.289	181.134,02
07/6/2002	6,1600	-1,60%	6,2000	6,2000	6,1000	65.169	400.628,00
06/6/2002	6,2600	1,95%	6,1400	6,2600	6,1400	60.955	377.731,24
05/6/2002	6,1400	1,66%	6,0200	6,1400	6,0200	74.169	455.349,10
04/6/2002	6,0400	-1,63%	6,0000	6,0400	5,9800	94.404	567.205,02
03/6/2002	6,1400	0,66%	6,0000	6,1800	6,0000	136.177	831.350,52
31/5/2002	6,1000	1,67%	6,0000	6,2200	6,0000	129.549	790.232,68
30/5/2002	6,0000	-2,60%	6,1000	6,1000	5,9800	104.200	628.644,82
29/5/2002	6,1600	0,98%	6,1000	6,2600	6,0800	55.393	341.737,30
28/5/2002	6,1000	-0,65%	6,1200	6,1800	6,0800	76.715	470.294,42
27/5/2002	6,1400	-0,65%	6,1800	6,2400	6,1200	63.934	395.067,22
24/5/2002	6,1800	0,32%	6,1600	6,2400	6,1400	82.103	507.075,12
23/5/2002	6,1600	-0,32%	6,1800	6,2600	6,1000	80.230	495.063,62
22/5/2002	6,1800	0,00%	6,2400	6,3400	6,1400	202.731	1.264.662,60
21/5/2002	6,1800	-3,74%	6,4600	6,4600	6,1200	217.164	1.362.768,80
20/5/2002	6,4200	-2,13%	6,6800	6,7200	6,3000	491.036	3.187.886,18
17/5/2002	6,5600	7,54%	6,1000	6,6800	6,1000	789.771	5.117.227,86
16/5/2002	6,1000	-1,61%	6,2000	6,2600	6,0600	191.721	1.181.883,26
15/5/2002	6,2000	2,31%	6,0800	6,3600	6,0400	317.142	1.980.185,80
14/5/2002	6,0600	0,00%	6,0600	6,1200	5,9800	258.270	1.560.151,80
13/5/2002	6,0600	-0,33%	5,9800	6,2200	5,9800	162.159	989.136,60
10/5/2002	6,0800	4,11%	5,8400	6,1000	5,7800	282.444	1.696.483,20
09/5/2002	5,8400	1,39%	5,8000	5,9400	5,7200	181.611	1.053.980,82
08/5/2002	5,7600	4,35%	5,5200	5,7800	5,5200	28.845	163.757,50
02/5/2002	5,5200	-2,13%	5,6400	5,6600	5,5000	36.116	201.693,72
30/4/2002	5,6400	-1,05%	5,6200	5,7400	5,6200	37.944	215.421,86
29/4/2002	5,7000	-1,38%	5,7000	5,7600	5,6800	25.077	108.241,88
26/4/2002	5,7800	1,76%	5,6400	5,8000	5,6400	63.846	367.885,08
25/4/2002	5,6800	-2,41%	5,8200	5,8200	5,6600	35.534	203.137,30
24/4/2002	5,8200	0,00%	5,7600	5,8400	5,7200	65.915	382.566,94
23/4/2002	5,8200	0,00%	5,7800	5,9000	5,7800	128.271	753.165,50
22/4/2002	5,8200	0,34%	5,7800	5,9400	5,7800	98.583	576.692,34
19/4/2002	5,8000	2,47%	5,6600	5,8400	5,6000	316.532	1.827.054,16
18/4/2002	5,6600	0,00%	5,5800	5,6800	5,5800	61.053	346.034,62
17/4/2002	5,6600	1,43%	5,6200	5,7000	5,6000	85.509	482.237,78
16/4/2002	5,5800	-0,36%	5,5400	5,7000	5,5000	94.288	528.634,04
15/4/2002	5,6000	-3,45%	5,8400	5,8400	5,5000	102.997	582.611,86
12/4/2002	5,8000	-0,34%	5,8000	5,8400	5,6800	81.304	470.612,02
11/4/2002	5,8200	-0,68%	5,8800	5,9600	5,8000	85.268	502.127,52
10/4/2002	5,8600	1,38%	5,7000	5,9200	5,7000	71.077	415.971,68
09/4/2002	5,7800	3,21%	5,6200	5,8000	5,5800	62.635	358.632,76
08/4/2002	5,6000	-1,75%	5,7200	5,7800	5,5600	85.432	486.885,28
05/4/2002	5,7000	1,06%	5,6400	5,8000	5,6400	66.881	381.413,32
04/4/2002	5,6400	0,36%	5,6200	5,8600	5,5800	164.427	934.915,04
03/4/2002	5,6200	-0,35%	5,6400	5,7200	5,5400	72.621	408.567,30
02/4/2002	5,6400	-2,08%	5,8000	5,8000	5,5800	92.241	520.920,46
28/3/2002	5,7600	0,00%	5,7600	5,8400	5,7400	50.512	291.953,28
27/3/2002	5,7600	-2,37%	5,7800	5,9400	5,7400	67.519	394.563,40
26/3/2002	5,9000	-0,34%	5,9000	5,9200	5,8000	67.375	396.429,92
22/3/2002	5,9200	-1,00%	5,9800	5,9800	5,8600	82.909	490.324,16
21/3/2002	5,9800	0,34%	5,8400	6,0200	5,8400	75.795	453.221,06
20/3/2002	5,9600	0,00%	5,8200	6,0200	5,8200	54.460	323.987,22
19/3/2002	5,9600	0,34%	5,9800	6,0400	5,8400	124.899	742.928,90
15/3/2002	5,9400	-1,33%	6,0400	6,1200	5,9000	39.322	236.339,88
14/3/2002	6,0200	0,67%	6,0600	6,0600	5,9000	38.600	231.766,60
13/3/2002	5,9800	1,01%	5,9200	6,0200	5,8400	102.775	611.467,48
12/3/2002	5,9200	-1,33%	5,9800	5,9800	5,8800	91.197	539.670,98
11/3/2002	6,0000	-1,96%	6,1000	6,2000	5,9800	83.714	509.806,04
08/3/2002	6,1200	0,33%	6,0600	6,2000	6,0600	96.130	587.647,88
07/3/2002	6,1000	3,39%	5,9600	6,1800	5,9600	221.222	1.350.137,10
06/3/2002	5,9000	1,03%	5,8600	5,9400	5,8200	108.372	636.621,06
05/3/2002	5,8400	1,04%	5,7800	5,8800	5,7600	175.947	1.024.908,66
04/3/2002	5,7800	3,58%	5,6600	5,8400	5,6600	105.334	609.180,48
01/3/2002	5,5800	1,82%	5,5600	5,6000	5,4600	164.093	910.190,04
28/2/2002	5,4800	-2,14%	5,5000	5,5800	5,4200	149.831	825.692,42
27/2/2002	5,6000	-4,11%	5,9600	5,9600	5,5400	166.047	960.412,80
26/2/2002	5,8400	1,04%	5,9400	5,9400	5,7800	159.631	932.739,52
25/2/2002	5,7800	-1,37%	5,9800	5,9800	5,7200	192.010	1.109.985,22
22/2/2002	5,8600	-2,01%	5,9800	5,9800	5,8200	99.839	586.856,84
21/2/2002	5,9800	-1,64%	6,0800	6,3000	5,9400	99.915	608.207,24
20/2/2002	6,0800	0,00%	6,0800	6,3800	6,0200	53.817	326.541,60
19/2/2002	6,0800	-1,94%	6,2200	6,2600	6,0600	125.876	772.970,34
18/2/2002	6,2000	-1,59%	6,3000	6,3400	6,1800	49.912	310.968,78
15/2/2002	6,3000	0,00%	6,3200	6,3800	6,2600	50.223	316.798,50
14/2/2002	6,3000	0,32%	6,3800	6,4000	6,2400	79.944	504.049,60
13/2/2002	6,2800	-2,18%	6,4400	6,4800	6,2800	90.850	574.775,32
12/2/2002	6,4200	-1,23%	6,6200	6,6200	6,4000	56.302	362.875,78
11/2/2002	6,5000	-0,91%	6,5600	6,6400	6,4800	28.787	188.257,24
08/2/2002	6,5600	0,00%	6,5200	6,7200	6,5200	39.690	261.513,64
07/2/2002	6,5600	-0,61%	6,5400	6,7600	6,5400	70.309	464.565,94
06/2/2002	6,6000	0,30%	6,6200	6,6400	6,5000	47.663	312.879,52
05/2/2002	6,5800	-1,79%	6,6800	6,6800	6,5600	64.419	425.692,48
04/2/2002	6,7000	-1,18%	6,7000	6,7600	6,6800	29.276	196.145,58
01/2/2002	6,7800	-0,88%	6,8400	6,8400	6,7600	46.161	313.549,68
31/1/2002	6,8400	1,18%	6,7600	6,9200	6,6600	134.785	907.738,34
30/1/2002	6,7600	-1,17%	6,7800	6,8000	6,7000	184.914	1.247.763,00
29/1/2002	6,8400	-2,01%	6,9200	7,0200	6,8200	114.761	791.154,52
28/1/2002	6,9800	2,65%	6,8000	6,9800	6,7800	154.710	1.066.844,48
25/1/2002	6,8000	-2,30%	6,9400	6,9600	6,7800	152.766	1.041.704,72
24/1/2002	6,9600	0,00%	6,9400	7,0600	6,9200	169.152	1.179.278,68
23/1/2002	6,9600	-0,29%	6,9800	6,9800	6,8600	170.145	1.179.308,02
22/1/2002	6,9800	1,16%	6,8000	7,0200	6,8000	294.382	2.048.503,64
21/1/2002	6,9000	-1,43%	6,8400	6,9800	6,8400	37.598	258.621,36
18/1/2002	7,0000	-0,85%	7,0800	7,1000	6,9400	57.718	404.680,34
17/1/2002	7,0600	2,92%	6,8200	7,1000	6,8200	141.595	986.830,78
16/1/2002	6,8600	-0,58%	6,9000	6,9400	6,7800	95.195	652.125,30
15/1/2002	6,9000	0,88%	6,7000	6,9200	6,7000	20.680	141.149,08
14/1/2002	6,8400	-0,87%	6,9000	6,9000	6,7200	126.418	807.880,60
11/1/2002	6,9000	1,47%	6,8800	6,9400	6,8000	75.039	450.640,08
10/1/2002	6,8000	-1,16%	6,8000	6,9200	6,7400	104.447	710.026,88
09/1/2002	6,8800	-1,71%	7,0000	7,0000	6,8000	99.663	683.212,32
08/1/2002	7,0000	-1,96%	7,1000	7,1200	6,9200	139.697	982.816,12
07/1/2002	7,1400	-1,38%	7,2400	7,2800	7,1200	17.222	123.779,40
04/1/2002	7,2400	0,00%	7,2600	7,3800	7,1800	34.609	251.921,28
03/1/2002	7,2400	3,13%	7,0200	7,4400	7,0200	156.708	1.134.821,50
02/1/2002	7,0200	1,15%	6,9400	7,0400	6,8400	40.267	280.954,52
28/12/2001	6,9400	2,06%	6,8200	6,9800	6,7000	107.028	725.493,76
27/12/2001	6,8000	-1,73%	6,9400	6,9800	6,7800	80.736	553.498,50
24/12/2001	6,9200	1,47%	6,8200	6,9400	6,8200	74.268	510.978,32
21/12/2001	6,8200	0,29%	6,8000	6,9400	6,7000	110.354	753.301,30
20/12/2001	6,8000	-0,87%	6,8600	6,8800	6,7400	379.942	2.582.623,16
19/12/2001	6,8600	0,59%	6,8200	6,9200	6,8000	122.302	838.487,90
18/12/2001	6,8200	-0,29%	6,9000	6,9000	6,7800	101.372	690.878,54
17/12/2001	6,8400	-0,58%	6,8800	6,9800	6,8000	80.123	550.361,74
14/12/2001	6,8800	1,78%	6,6800	6,9600	6,6800	86.543	594.374,00
13/12/2001	6,7600	-1,46%	6,8600	7,0200	6,7200	133.203	914.476,68
12/12/2001	6,8600	-3,65%	7,1000	7,1600	6,8400	152.418	1.054.997,18
11/12/2001	7,1200	-1,66%	7,2000	7,2200	7,1000	121.208	868.823,56
10/12/2001	7,2400	-2,16%	7,4000	7,4800	7,2200	99.600	729.857,80
07/12/2001	7,4000	-2,89%	7,6200	7,6800	7,3800	94.898	709.336,30
06/12/2001	7,6200	-0,26%	7,7200	7,9300	7,5800	295.951	2.279.253,14
05/12/2001	7,6400	4,95%	7,3400	7,6800	7,3200	184.075	1.385.437,14
04/12/2001	7,2800	-1,36%	7,2400	7,4200	7,2400	99.765	729.657,78
03/12/2001	7,3800	-2,89%	7,5200	7,5200	7,2400	114.612	841.301,68
30/11/2001	7,6000	-3,55%	7,8800	7,8800	7,5400	357.982	2.735.280,78
29/11/2001	7,8800	-2,11%	8,0700	8,0900	7,8800	112.511	896.967,50
28/11/2001	8,0500	0,25%	8,0300	8,0900	7,9900	180.754	1.455.199,54
27/11/2001	8,0300	-0,50%	8,0700	8,1900	7,9700	102.495	826.465,72
26/11/2001	8,0700	-1,22%	8,2500	8,3300	7,9700	148.604	1.214.783,62
23/11/2001	8,1700	-0,24%	8,1900	8,4900	8,1100	385.525	3.205.197,12
22/11/2001	8,1900	2,25%	7,9500	8,5300	7,9500	369.759	3.050.133,56
21/11/2001	8,0100	2,17%	7,7200	8,1100	7,7200	158.825	1.264.347,34
20/11/2001	7,8400	-1,88%	7,9500	7,9900	7,7800	84.136	665.158,72
19/11/2001	7,9900	-0,25%	8,0900	8,1300	7,9500	144.348	1.159.628,78
16/11/2001	8,0100	0,75%	7,8800	8,0900	7,8800	125.775	1.010.928,50
15/11/2001	7,9500	-1,00%	8,0500	8,1100	7,9000	225.081	1.805.897,48
14/11/2001	8,0300	3,21%	7,7800	8,0900	7,7800	213.046	1.712.293,62
13/11/2001	7,7800	1,30%	7,5800	7,8200	7,5800	110.083	851.599,70
12/11/2001	7,6800	-0,78%	7,7400	7,7600	7,6000	55.723	428.414,74
09/11/2001	7,7400	0,78%	7,6400	7,7800	7,6400	52.161	402.797,92
08/11/2001	7,6800	-1,03%	7,7000	7,8800	7,6600	83.934	650.614,82
07/11/2001	7,7600	0,26%	7,7400	7,8600	7,5800	149.150	1.150.785,98
06/11/2001	7,7400	-1,02%	7,8200	7,9200	7,6600	133.754	1.041.139,86
05/11/2001	7,8200	2,89%	7,5800	7,9000	7,5400	304.688	2.333.947,40
02/11/2001	7,6000	0,26%	7,5800	7,9000	7,5800	207.712	1.606.177,40
01/11/2001	7,5800	5,57%	7,6800	7,8400	7,4000	327.178	2.472.614,34
31/10/2001	7,1800	6,85%	6,5800	7,2000	6,5800	275.955	1.939.614,22
30/10/2001	6,7200	5,00%	6,3000	6,7400	6,2400	359.050	2.374.570,02
29/10/2001	6,4000	1,59%	6,3000	6,4200	6,2600	75.116	477.428,54
26/10/2001	6,3000	1,94%	6,1800	6,3200	6,1800	26.727	167.282,10
25/10/2001	6,1800	-3,44%	6,6200	6,6200	6,1600	44.127	277.187,08
24/10/2001	6,4000	-0,93%	6,4600	6,5800	6,3800	27.553	178.469,70
23/10/2001	6,4600	0,31%	6,5000	6,6000	6,4000	55.840	363.847,06
22/10/2001	6,4400	2,88%	6,1800	6,4400	6,1800	57.743	369.044,26
19/10/2001	6,2600	-0,95%	6,3200	6,4200	6,1800	30.632	193.162,70
18/10/2001	6,3200	-0,63%	6,3600	6,3600	6,1800	30.983	194.159,62
17/10/2001	6,3600	1,27%	6,2800	6,4200	6,2800	43.965	280.290,92
16/10/2001	6,2800	2,28%	6,1400	6,3000	6,0800	50.544	314.800,82
15/10/2001	6,1400	0,99%	5,9800	6,1400	5,9800	40.850	246.095,96
12/10/2001	6,0800	-0,98%	6,1400	6,1400	6,0400	26.330	160.218,18
11/10/2001	6,1400	0,33%	6,1600	6,2200	6,0800	62.416	385.505,74
10/10/2001	6,1200	1,32%	6,0400	6,1600	5,9800	32.995	199.852,06
09/10/2001	6,0400	1,00%	5,9800	6,0800	5,9600	54.336	327.645,60
08/10/2001	5,9800	-1,97%	5,8600	6,0000	5,8200	54.193	321.533,74
05/10/2001	6,1000	-2,87%	6,1800	6,2800	6,0800	57.980	358.669,46
04/10/2001	6,2800	2,28%	6,3000	6,3000	6,1600	73.298	457.418,22
03/10/2001	6,1400	-2,85%	6,3200	6,3200	6,0600	246.289	1.512.734,68
02/10/2001	6,3200	5,33%	6,1400	6,4800	5,9800	103.819	634.574,54
01/10/2001	6,0000	-2,60%	6,1600	6,1600	5,9800	72.266	435.019,54
28/9/2001	6,1600	6,21%	5,8000	6,1800	5,8000	144.529	877.719,68
27/9/2001	5,8000	-0,68%	5,8800	5,8800	5,7200	153.260	887.309,74
26/9/2001	5,8400	-0,68%	5,8800	5,9200	5,7800	106.855	628.807,70
25/9/2001	5,8800	-1,34%	5,9600	6,0400	5,8200	117.527	692.605,98
24/9/2001	5,9600	3,11%	5,7800	5,9800	5,7800	108.258	642.151,84
21/9/2001	5,7800	-3,99%	5,5000	5,8400	5,5000	162.031	924.071,40
20/9/2001	6,0200	-6,52%	6,3800	6,3800	5,9600	188.017	1.149.616,68
19/9/2001	6,4400	6,27%	6,2000	6,4800	6,1600	167.484	1.058.745,53
18/9/2001	6,0600	1,34%	5,8800	6,1200	5,8600	127.634	763.295,06
17/9/2001	5,9800	-3,55%	5,6000	6,0400	5,5400	368.929	2.139.784,52
14/9/2001	6,2000	-6,06%	6,6000	6,7200	6,0800	173.371	1.121.497,69
13/9/2001	6,6000	1,54%	6,6600	6,7200	6,4400	108.333	716.563,17
12/9/2001	6,5000	-6,61%	6,5600	6,5600	6,1400	270.898	1.749.072,30
11/9/2001	6,9600	0,87%	6,9000	7,1000	6,9000	71.774	501.688,30
10/9/2001	6,9000	-5,99%	7,1800	7,2200	6,8400	109.745	773.916,31
07/9/2001	7,3400	-3,42%	7,5400	7,5400	7,2600	98.495	728.874,21
06/9/2001	7,6000	-0,78%	7,6800	7,7400	7,4800	106.823	807.266,05
05/9/2001	7,6600	-1,79%	7,7800	7,8000	7,5800	135.485	1.857.916,03
04/9/2001	7,8000	1,04%	7,7200	7,8800	7,7200	263.125	2.049.642,08
03/9/2001	7,7200	3,21%	7,4000	7,7400	7,4000	219.149	1.672.854,31
31/8/2001	7,4800	-1,06%	7,3000	7,5600	7,3000	106.311	788.749,68
30/8/2001	7,5600	-1,05%	7,4800	7,6400	7,4600	124.612	938.970,93
29/8/2001	7,6400	2,14%	7,4800	7,7600	7,4800	246.694	1.880.185,53
28/8/2001	7,4800	4,76%	7,3400	7,4800	7,3000	332.651	2.464.116,40
27/8/2001	7,1400	2,00%	6,9800	7,1600	6,9600	127.336	905.816,40
24/8/2001	7,0000	1,74%	6,7800	7,0200	6,7200	170.094	1.170.769,27
23/8/2001	6,8800	-0,29%	6,9000	6,9400	6,7600	139.591	957.982,27
22/8/2001	6,9000	-1,15%	6,9400	6,9600	6,8600	85.597	590.965,55
21/8/2001	6,9800	0,00%	6,9800	7,0800	6,7800	82.606	577.685,02
20/8/2001	6,9800	0,58%	6,9400	7,0000	6,8800	50.521	350.630,38
17/8/2001	6,9400	-0,86%	7,0800	7,0800	6,9000	135.088	943.760,06
16/8/2001	7,0000	1,16%	6,9600	7,0600	6,7800	68.887	478.224,86
14/8/2001	6,9200	2,98%	6,8400	6,9600	6,8200	49.821	344.126,58
13/8/2001	6,7200	2,13%	6,5000	6,7600	6,4800	43.308	285.290,60
10/8/2001	6,5800	1,23%	6,5000	6,6200	6,5000	56.857	373.972,43
09/8/2001	6,5000	-0,61%	6,5400	6,6800	6,4200	119.386	782.117,45
08/8/2001	6,5400	-3,82%	6,8000	6,9800	6,5000	327.248	2.188.028,54
07/8/2001	6,8000	-6,59%	7,2800	7,2800	6,7400	208.000	1.441.800,19
06/8/2001	7,2800	-2,15%	7,4600	7,5200	7,2400	72.063	529.881,81
03/8/2001	7,4400	2,76%	7,2400	7,4600	7,0800	161.913	1.191.144,19
02/8/2001	7,2400	1,97%	7,1400	7,2800	7,0400	189.503	1.367.111,68
01/8/2001	7,1000	2,60%	6,9200	7,2000	6,9200	161.358	1.141.013,58
31/7/2001	6,9200	4,22%	6,5400	7,0600	6,3800	172.039	1.132.585,14
30/7/2001	6,6400	-4,87%	7,0600	7,1200	6,5600	155.528	1.074.349,82
27/7/2001	6,9800	5,12%	6,5800	7,1600	6,5400	203.423	1.406.667,23
26/7/2001	6,6400	1,22%	6,5000	6,6800	6,4400	139.874	918.167,31
25/7/2001	6,5600	1,23%	6,4800	6,6600	6,3800	178.818	1.174.239,89
24/7/2001	6,4800	1,25%	6,4400	6,5800	6,2400	183.729	1.192.409,24
23/7/2001	6,4000	4,58%	6,0200	6,4400	6,0200	156.454	986.837,33
20/7/2001	6,1200	-3,16%	6,4600	6,5600	5,9000	150.740	940.475,20
19/7/2001	6,3200	7,12%	5,9000	6,4200	5,9000	241.968	1.375.009,63
18/7/2001	5,9000	4,98%	5,5600	5,9400	5,4800	137.839	793.057,09
17/7/2001	5,6200	2,18%	5,5000	5,6800	5,3600	77.360	432.044,01
16/7/2001	5,5000	-2,14%	5,6200	5,6600	5,3400	127.990	697.801,07
13/7/2001	5,6200	-2,09%	5,8400	5,8800	5,5200	183.074	1.035.255,69
12/7/2001	5,7400	4,74%	5,4800	5,8600	5,4800	241.321	1.383.639,42
11/7/2001	5,4800	-1,08%	5,4800	5,7000	5,4200	138.592	765.258,49
10/7/2001	5,5400	-3,82%	5,8400	5,8800	5,5000	165.446	931.737,64
09/7/2001	5,7600	-6,19%	6,1400	6,1600	5,7000	169.698	1.005.100,50
06/7/2001	6,1400	-1,92%	6,3200	6,3200	6,1000	109.339	675.633,03
05/7/2001	6,2600	0,64%	6,2800	6,3400	6,1600	48.186	300.915,50
04/7/2001	6,2200	-2,20%	6,2600	6,3400	6,2000	52.548	329.380,79
03/7/2001	6,3600	-3,34%	6,5800	6,5800	6,3200	89.694	578.207,62
02/7/2001	6,5800	2,17%	6,5200	6,5800	6,3600	116.408	754.050,32
29/6/2001	6,4400	0,00%	6,3600	6,4800	6,3400	162.636	1.042.470,57

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%