Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,4950 €

-0,0650 (-0,76%)

Άνοιγμα 8,5050
Υψηλό 8,6000
Χαμηλό 8,4700

Όγκος 266.235
Τζίρος 2.271.395 €
Πράξεις 845

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/1/2003	5,6400	2,17%	5,4400	5,6400	5,4400	19.024	105.972,00
31/12/2002	5,5200	-0,72%	5,5400	5,5600	5,5000	49.036	271.013,48
30/12/2002	5,5600	-2,80%	5,6200	5,7000	5,5400	56.784	318.935,78
27/12/2002	5,7200	0,70%	5,8200	5,8200	5,6200	43.328	246.184,54
24/12/2002	5,6800	-1,73%	5,7800	5,8400	5,6800	17.036	97.345,26
23/12/2002	5,7800	-1,03%	5,8200	5,8200	5,6600	64.045	368.645,28
20/12/2002	5,8400	-1,35%	5,9000	5,9200	5,8400	107.283	627.592,60
19/12/2002	5,9200	-1,33%	5,9400	6,0000	5,9000	185.411	1.104.086,18
18/12/2002	6,0000	1,01%	5,9400	6,0000	5,9000	56.833	339.165,80
17/12/2002	5,9400	-0,67%	5,9800	5,9800	5,9200	15.002	89.328,92
16/12/2002	5,9800	-0,99%	6,0000	6,0400	5,9400	32.147	192.073,76
13/12/2002	6,0400	-1,63%	6,1400	6,1400	5,9800	49.036	297.065,56
12/12/2002	6,1400	0,99%	6,0800	6,1400	5,9200	75.607	456.657,94
11/12/2002	6,0800	1,67%	5,9800	6,0800	5,9600	100.416	603.243,30
10/12/2002	5,9800	0,34%	5,9000	6,0000	5,9000	42.778	253.798,36
09/12/2002	5,9600	-1,97%	5,9200	6,0200	5,9200	32.987	197.153,74
06/12/2002	6,0800	-0,33%	6,0000	6,1000	5,9400	45.616	273.737,66
05/12/2002	6,1000	-0,97%	6,1600	6,1600	6,0200	40.627	247.242,00
04/12/2002	6,1600	1,65%	6,0600	6,1600	6,0200	38.463	235.149,26
03/12/2002	6,0600	-1,62%	6,1000	6,1600	6,0200	25.542	155.287,76
02/12/2002	6,1600	0,00%	6,1200	6,1800	6,1000	74.111	455.860,00
29/11/2002	6,1600	-0,32%	6,1800	6,1800	6,0800	90.042	551.705,56
28/11/2002	6,1800	0,00%	6,1800	6,2000	6,1200	84.047	518.575,82
27/11/2002	6,1800	0,98%	6,1200	6,1800	6,0200	62.866	384.828,72
26/11/2002	6,1200	0,00%	6,1000	6,1600	6,0800	80.144	490.336,64
25/11/2002	6,1200	0,33%	6,0800	6,1200	6,0200	21.994	134.120,50
22/11/2002	6,1000	0,33%	6,0800	6,1000	6,0000	62.362	378.703,88
21/11/2002	6,0800	2,36%	5,9800	6,0800	5,9600	75.186	454.737,78
20/11/2002	5,9400	0,68%	5,9000	5,9800	5,9000	48.121	285.754,82
19/11/2002	5,9000	-1,34%	5,9800	5,9800	5,8800	30.347	179.688,42
18/11/2002	5,9800	-1,32%	5,9600	6,0400	5,9600	28.823	172.733,42
15/11/2002	6,0600	1,00%	6,0600	6,0800	6,0000	39.768	240.735,82
14/11/2002	6,0000	-1,64%	6,0800	6,0800	5,9600	17.548	105.828,70
13/11/2002	6,1000	0,66%	5,9800	6,1000	5,9800	69.473	422.184,58
12/11/2002	6,0600	0,66%	6,0200	6,0800	6,0000	52.154	315.266,88
11/11/2002	6,0200	-0,66%	5,9200	6,0600	5,9200	7.523	45.093,86
08/11/2002	6,0600	1,34%	5,9600	6,0600	5,9200	26.921	161.431,60
07/11/2002	5,9800	-1,32%	6,0600	6,0600	5,9400	35.189	210.393,94
06/11/2002	6,0600	0,33%	6,0000	6,1800	6,0000	87.615	536.705,42
05/11/2002	6,0400	-0,66%	6,0800	6,1000	6,0000	36.079	218.335,12
04/11/2002	6,0800	2,36%	5,9400	6,1000	5,9400	43.365	262.879,58
01/11/2002	5,9400	-0,67%	5,9800	6,0000	5,9200	46.418	276.177,74
31/10/2002	5,9800	-0,66%	6,0600	6,0600	5,9600	61.429	367.865,02
30/10/2002	6,0200	0,33%	6,0200	6,0400	5,9000	21.316	127.557,72
29/10/2002	6,0000	1,35%	5,9200	6,0200	5,8200	43.648	259.410,68
25/10/2002	5,9200	0,34%	6,0600	6,0600	5,9000	27.083	161.140,22
24/10/2002	5,9000	-0,67%	5,9200	6,0200	5,8400	92.547	546.723,00
23/10/2002	5,9400	-0,67%	5,9800	6,0000	5,9200	59.518	354.716,58
22/10/2002	5,9800	-1,64%	6,0400	6,0600	5,9600	67.858	409.412,74
21/10/2002	6,0800	0,00%	6,0800	6,0800	5,9400	44.291	266.356,24
18/10/2002	6,0800	0,66%	6,1200	6,1600	6,0000	63.499	385.979,20
17/10/2002	6,0400	-0,33%	6,1000	6,2000	5,9800	79.081	480.382,10
16/10/2002	6,0600	-0,98%	6,1200	6,1800	6,0200	148.587	901.216,22
15/10/2002	6,1200	1,32%	6,0800	6,1800	6,0600	100.381	616.390,04
14/10/2002	6,0400	-0,98%	6,1000	6,1000	5,9600	37.013	223.822,46
11/10/2002	6,1000	1,67%	6,0200	6,1200	6,0200	75.750	459.826,08
10/10/2002	6,0000	2,04%	5,8800	6,0200	5,8200	101.695	600.670,04
09/10/2002	5,8800	-0,68%	5,8400	5,9200	5,8000	42.841	251.169,78
08/10/2002	5,9200	0,34%	5,8800	5,9400	5,8600	68.369	402.598,58
07/10/2002	5,9000	-1,34%	5,9800	5,9800	5,8600	59.330	349.624,02
04/10/2002	5,9800	-0,33%	6,0200	6,0200	5,8800	78.284	468.448,16
03/10/2002	6,0000	0,33%	5,9200	6,0200	5,8800	56.233	335.220,14
02/10/2002	5,9800	-0,99%	6,0400	6,1000	5,9800	53.681	322.689,56
01/10/2002	6,0400	1,34%	5,9600	6,0600	5,9400	114.839	688.916,64
30/9/2002	5,9600	-1,65%	6,0600	6,0600	5,8800	104.183	616.528,80
27/9/2002	6,0600	-0,33%	6,0000	6,1000	6,0000	47.462	287.708,58
26/9/2002	6,0800	1,33%	5,9800	6,0800	5,9600	49.820	300.903,24
25/9/2002	6,0000	-0,99%	5,9600	6,0800	5,9600	65.379	394.352,08
24/9/2002	6,0600	1,34%	5,9200	6,1600	5,9200	204.327	1.220.540,56
23/9/2002	5,9800	-0,66%	6,0200	6,0800	5,9400	77.904	466.082,14
20/9/2002	6,0200	0,33%	6,0000	6,0400	5,8800	96.552	578.725,40
19/9/2002	6,0000	-0,99%	5,9400	6,0600	5,9400	96.289	577.897,20
18/9/2002	6,0600	-1,30%	5,8800	6,1200	5,8800	110.573	667.690,28
17/9/2002	6,1400	0,33%	6,1200	6,2400	6,0800	87.030	536.155,04
16/9/2002	6,1200	0,66%	5,9000	6,1400	5,9000	76.523	464.844,94
13/9/2002	6,0800	1,00%	5,9800	6,1000	5,9200	134.576	806.125,30
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	0,00%	6,1400	6,3000	6,0800	50.544	314.800,82

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%