Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,6200 €

0,1200 (4,80%)

Άνοιγμα 2,5500
Υψηλό 2,6200
Χαμηλό 2,5400

Όγκος 29.372
Τζίρος 75.821 €
Πράξεις 116

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/2/2003	1,7000	-1,16%	1,7200	1,7200	1,7000	4.425	7.546,00
05/2/2003	1,7200	-1,15%	1,7000	1,7200	1,6400	14.670	24.508,20
04/2/2003	1,7400	0,00%	1,7400	1,7400	1,7000	8.520	14.555,30
03/2/2003	1,7400	-1,14%	1,7400	1,7600	1,7200	18.180	31.454,10
31/1/2003	1,7600	1,15%	1,7400	1,7800	1,7000	5.820	10.056,90
30/1/2003	1,7400	1,16%	1,7600	1,7600	1,7000	9.945	17.052,50
29/1/2003	1,7200	-1,15%	1,7000	1,7200	1,7000	2.280	3.870,70
28/1/2003	1,7400	-1,14%	1,7400	1,7800	1,6800	4.410	7.616,70
27/1/2003	1,7600	-3,30%	1,7600	1,7600	1,7400	1.275	2.222,00
24/1/2003	1,8200	0,00%	1,8400	1,8400	1,7800	2.880	5.185,40
23/1/2003	1,8200	4,60%	1,7400	1,8200	1,7200	5.145	9.025,70
22/1/2003	1,7400	-1,14%	1,7600	1,7600	1,7000	3.915	6.756,40
21/1/2003	1,7600	1,15%	1,7800	1,7800	1,7200	1.920	3.350,30
20/1/2003	1,7400	-1,14%	1,7200	1,7400	1,7000	5.925	10.226,50
17/1/2003	1,7600	-1,12%	1,7400	1,7600	1,7200	6.405	11.136,20
16/1/2003	1,7800	-1,11%	1,7600	1,7800	1,7600	3.885	6.865,60
15/1/2003	1,8000	0,00%	1,7200	1,8000	1,7200	1.110	1.942,30
14/1/2003	1,8000	2,27%	1,6800	1,8000	1,6800	6.645	11.508,20
13/1/2003	1,7600	0,00%	1,8000	1,8000	1,6800	19.770	34.102,60
10/1/2003	1,7600	1,15%	1,7800	1,7800	1,7200	6.225	10.849,40
09/1/2003	1,7400	-1,14%	1,8000	1,8000	1,6800	26.715	45.815,30
08/1/2003	1,7600	-1,12%	1,7400	1,7600	1,7000	21.375	36.915,20
07/1/2003	1,7800	-1,11%	1,7400	1,7800	1,7200	7.245	12.696,30
03/1/2003	1,8000	-1,10%	1,7800	1,8000	1,7800	6.570	11.793,00
02/1/2003	1,8200	3,41%	1,7600	1,8200	1,7600	6.495	11.754,00
31/12/2002	1,7600	-1,12%	1,8000	1,8000	1,7400	7.320	12.814,40
30/12/2002	1,7800	-1,11%	1,7400	1,7800	1,7400	17.430	30.343,30
27/12/2002	1,8000	0,00%	1,7800	1,8000	1,7400	7.620	13.448,70
24/12/2002	1,8000	1,12%	1,8200	1,8200	1,7600	16.470	29.286,80
23/12/2002	1,7800	-1,11%	1,8000	1,8000	1,7600	14.625	25.893,70
20/12/2002	1,8000	-3,23%	1,7800	1,8400	1,7800	11.820	21.101,90
19/12/2002	1,8600	0,00%	1,8800	1,9000	1,7600	16.665	30.562,50
18/12/2002	1,8600	-2,11%	1,8000	1,8600	1,8000	6.570	12.059,50
17/12/2002	1,9000	-1,04%	1,8800	1,9200	1,8800	1.845	3.478,50
16/12/2002	1,9200	-1,03%	1,9400	1,9400	1,9000	15.105	28.946,00
13/12/2002	1,9400	0,00%	1,8600	1,9400	1,8400	10.680	20.412,40
12/12/2002	1,9400	1,04%	1,9000	1,9600	1,8600	100.275	188.617,70
11/12/2002	1,9200	1,05%	1,9000	1,9200	1,8600	6.870	13.043,50
10/12/2002	1,9000	2,15%	1,9200	1,9200	1,8600	1.365	2.556,90
09/12/2002	1,8600	1,09%	1,9200	1,9200	1,8200	10.560	19.508,50
06/12/2002	1,8400	-4,17%	1,9000	1,9000	1,8200	31.860	59.049,70
05/12/2002	1,9200	-3,03%	1,9800	1,9800	1,8800	51.150	98.260,20
04/12/2002	1,9800	-2,94%	2,0200	2,0200	1,9400	52.230	103.784,00
03/12/2002	2,0400	-2,86%	2,0800	2,1000	2,0400	17.916	36.945,32
02/12/2002	2,1000	0,96%	2,0800	2,1000	2,0600	67.860	140.831,80
29/11/2002	2,0800	0,00%	2,0600	2,0800	2,0200	46.860	96.037,00
28/11/2002	2,0800	0,00%	2,1200	2,1400	2,0400	53.310	111.180,20
27/11/2002	2,0800	1,96%	2,0200	2,1200	2,0200	73.365	152.455,80
26/11/2002	2,0400	0,99%	2,0400	2,1000	2,0200	57.105	117.060,80
25/11/2002	2,0200	0,00%	2,0200	2,0600	2,0000	52.785	107.138,80
22/11/2002	2,0200	-2,88%	2,1000	2,1400	2,0000	74.280	152.548,40
21/11/2002	2,0800	2,97%	2,0600	2,1200	2,0400	170.715	354.656,00
20/11/2002	2,0200	2,02%	1,9800	2,0200	1,9600	27.915	55.682,70
19/11/2002	1,9800	-1,98%	1,9800	2,0200	1,9800	24.885	49.244,60
18/11/2002	2,0200	1,00%	2,0600	2,1000	2,0000	88.845	181.742,80
15/11/2002	2,0000	8,70%	1,8600	2,0400	1,8200	46.995	91.522,60
14/11/2002	1,8400	4,55%	1,7800	1,8400	1,7600	3.945	7.178,40
13/11/2002	1,7600	-4,35%	1,8200	1,8400	1,7600	8.625	15.521,30
12/11/2002	1,8400	2,22%	1,8000	1,8400	1,8000	5.310	9.664,60
11/11/2002	1,8000	-2,17%	1,7800	1,8600	1,7600	11.460	20.666,30
08/11/2002	1,8400	0,00%	1,8000	1,8600	1,8000	5.430	9.994,10
07/11/2002	1,8400	-2,13%	1,8200	1,8600	1,8200	5.205	9.521,90
06/11/2002	1,8800	1,08%	1,8600	1,9000	1,8600	8.160	15.286,80
05/11/2002	1,8600	-1,06%	1,9200	1,9200	1,8600	1.425	2.657,40
04/11/2002	1,8800	5,62%	1,8200	1,8800	1,8000	28.845	52.930,80
01/11/2002	1,7800	0,00%	1,8000	1,8000	1,7400	3.930	6.930,00
31/10/2002	1,7800	0,00%	1,7600	1,7800	1,7600	5.190	9.148,50
30/10/2002	1,7800	2,30%	1,7200	1,7800	1,7000	3.375	5.814,10
29/10/2002	1,7400	1,16%	1,7000	1,7400	1,7000	525	903,00
25/10/2002	1,7200	-1,15%	1,7400	1,7600	1,7200	2.550	4.422,90
24/10/2002	1,7400	0,00%	1,7400	1,7400	1,7400	3.180	5.524,50
23/10/2002	1,7400	-5,43%	1,7400	1,8000	1,7400	7.905	14.092,00
22/10/2002	1,8400	3,37%	1,8200	1,8400	1,8200	300	549,00
21/10/2002	1,7800	1,14%	1,7800	1,7800	1,7200	36.975	64.204,00
18/10/2002	1,7600	-3,30%	1,8400	1,8400	1,7600	3.990	7.093,80
17/10/2002	1,8200	1,11%	1,8000	1,8400	1,8000	7.530	13.636,50
16/10/2002	1,8000	0,00%	1,7600	1,8400	1,7600	19.230	34.438,10
15/10/2002	1,8000	3,45%	1,8400	1,8600	1,7600	21.795	39.565,80
14/10/2002	1,7400	1,16%	1,7200	1,7800	1,7200	25.650	44.790,20
11/10/2002	1,7200	7,50%	1,7200	1,7400	1,6800	18.375	31.473,30
10/10/2002	1,6000	2,56%	1,6000	1,6200	1,5600	19.950	31.885,50
09/10/2002	1,5600	-3,70%	1,6200	1,7200	1,5600	32.880	52.696,70
08/10/2002	1,6200	-2,41%	1,6600	1,7400	1,6200	29.895	49.369,30
07/10/2002	1,6600	-4,60%	1,7600	1,7600	1,6600	13.680	23.090,60
04/10/2002	1,7400	-1,14%	1,7600	1,7600	1,7000	15.705	27.227,90
03/10/2002	1,7600	0,00%	1,7400	1,8000	1,7000	18.615	32.172,40
02/10/2002	1,7600	-3,30%	1,8200	1,8800	1,7400	23.655	42.758,70
01/10/2002	1,8200	0,00%	1,8200	1,8400	1,7800	17.100	30.746,00
30/9/2002	1,8200	-5,21%	1,8600	1,9000	1,7400	61.740	113.229,30
27/9/2002	1,9200	-1,03%	1,9400	1,9600	1,9200	11.580	22.403,50
26/9/2002	1,9400	4,30%	1,8800	1,9400	1,8800	38.880	73.982,40
25/9/2002	1,8600	1,09%	1,8400	1,8800	1,8400	45.990	85.861,00
24/9/2002	1,8400	-5,15%	1,9200	1,9400	1,8400	46.740	87.158,70
23/9/2002	1,9400	0,00%	1,9200	1,9400	1,9000	11.385	21.849,40
20/9/2002	1,9400	1,04%	1,9000	1,9400	1,9000	12.390	23.936,30
19/9/2002	1,9200	1,05%	1,9000	1,9200	1,9000	9.975	18.988,80
18/9/2002	1,9000	-2,06%	1,9400	1,9400	1,9000	18.330	34.854,60
17/9/2002	1,9400	0,00%	1,9400	1,9600	1,9400	10.050	19.525,70
16/9/2002	1,9400	0,00%	1,9400	1,9600	1,9200	27.240	52.776,50
13/9/2002	1,9400	-1,02%	1,9400	1,9400	1,9200	32.865	63.429,20
12/9/2002	1,9600	0,00%	1,9800	1,9800	1,9600	21.390	42.011,90
11/9/2002	1,9600	0,00%	1,9800	1,9800	1,9600	5.925	11.698,50
10/9/2002	1,9600	0,00%	2,0200	2,0200	1,9600	4.590	9.055,20
09/9/2002	1,9600	-3,92%	1,9600	2,0200	1,9600	18.000	35.518,90
06/9/2002	2,0400	3,03%	2,0000	2,0400	1,9600	6.570	13.238,60
05/9/2002	1,9800	-1,00%	2,0000	2,0000	1,9600	23.760	47.048,00
04/9/2002	2,0000	-2,91%	2,0600	2,0600	1,9400	28.365	57.353,40
03/9/2002	2,0600	0,00%	2,0600	2,1000	2,0200	33.420	69.108,00
02/9/2002	2,0600	1,98%	2,0200	2,1400	2,0200	90.855	189.523,00
30/8/2002	2,0200	0,00%	2,0400	2,0400	1,9800	26.955	54.067,60
29/8/2002	2,0200	0,00%	2,0000	2,0200	2,0000	22.320	44.928,40
28/8/2002	2,0200	0,00%	1,9800	2,0400	1,9800	14.025	28.232,20
27/8/2002	2,0200	0,00%	2,0200	2,0200	2,0000	12.795	25.685,40
26/8/2002	2,0200	2,02%	1,9600	2,0800	1,9600	26.880	53.897,40
23/8/2002	1,9800	2,06%	1,9200	1,9800	1,9200	2.475	4.871,10
22/8/2002	1,9400	-1,02%	1,9600	1,9800	1,9400	10.275	19.945,50
21/8/2002	1,9600	1,03%	1,9600	1,9800	1,9600	12.615	24.847,50
20/8/2002	1,9400	1,04%	1,9400	1,9600	1,9400	6.660	13.001,10
19/8/2002	1,9200	-1,03%	1,9000	1,9400	1,9000	13.680	26.153,00
16/8/2002	1,9400	0,00%	1,9000	1,9400	1,9000	6.375	12.179,60
14/8/2002	1,9400	1,04%	1,9200	1,9400	1,9200	2.400	4.625,00
13/8/2002	1,9200	0,00%	1,9600	1,9600	1,9200	3.225	6.224,50
12/8/2002	1,9200	-2,04%	1,9400	1,9800	1,9200	10.500	20.313,90
09/8/2002	1,9600	-1,01%	1,9200	1,9600	1,9200	5.100	9.899,60
08/8/2002	1,9800	0,00%	1,9800	2,0000	1,9400	2.775	5.485,20
07/8/2002	1,9800	1,02%	1,8800	1,9800	1,8800	21.465	42.176,70
06/8/2002	1,9600	3,16%	1,8800	1,9600	1,8000	12.375	23.921,90
05/8/2002	1,9000	0,00%	1,9000	1,9000	1,9000	765	1.448,40
02/8/2002	1,9000	-1,04%	1,9400	2,0000	1,9000	3.375	6.554,20
01/8/2002	1,9200	0,00%	1,9000	1,9400	1,8800	8.550	16.350,00
31/7/2002	1,9200	-1,03%	1,9600	1,9600	1,9200	975	1.875,50
30/7/2002	1,9400	-1,02%	1,9600	1,9800	1,9400	2.850	5.617,00
29/7/2002	1,9600	4,26%	1,9800	1,9800	1,9200	39.180	75.848,80
26/7/2002	1,8800	-3,09%	1,9000	1,9600	1,8800	6.240	11.795,40
25/7/2002	1,9400	2,11%	1,9800	2,0000	1,9000	4.275	8.386,70
24/7/2002	1,9000	-2,06%	1,8800	1,9200	1,8800	7.050	13.408,00
23/7/2002	1,9400	2,11%	1,9000	1,9400	1,8800	3.675	7.003,30
22/7/2002	1,9000	0,00%	1,9400	2,0800	1,8400	2.865	5.445,30
19/7/2002	1,9000	-1,04%	1,9200	1,9200	1,9000	10.995	21.031,50
18/7/2002	1,9200	0,00%	1,8800	1,9400	1,8800	4.215	8.117,20
17/7/2002	1,9200	1,05%	1,9200	1,9400	1,9000	2.925	5.631,10
16/7/2002	1,9000	-1,04%	1,9200	1,9200	1,8600	10.755	20.168,20
15/7/2002	1,9200	1,05%	1,9200	1,9400	1,9000	3.465	6.657,60
12/7/2002	1,9000	0,00%	1,9200	1,9400	1,9000	6.585	12.655,10
11/7/2002	1,9000	-1,04%	1,8800	1,9200	1,8800	1.875	3.556,50
10/7/2002	1,9200	-1,03%	1,8800	1,9400	1,8800	4.710	9.059,50
09/7/2002	1,9400	1,04%	1,8800	1,9800	1,8800	9.960	19.399,20
08/7/2002	1,9200	2,13%	1,9400	1,9400	1,9000	5.940	11.374,60
05/7/2002	1,8800	0,00%	1,8800	1,9400	1,8800	12.735	24.016,60
04/7/2002	1,8800	0,00%	1,9000	1,9200	1,8600	3.315	6.223,20
03/7/2002	1,8800	2,17%	1,8600	1,8800	1,8400	2.910	5.393,80
02/7/2002	1,8400	-4,17%	1,8800	1,8800	1,8400	5.580	10.447,40
01/7/2002	1,9200	-1,03%	1,9800	1,9800	1,9200	20.100	38.835,00
28/6/2002	1,9400	0,00%	1,9600	1,9800	1,9400	6.090	11.920,00
27/6/2002	1,9400	2,11%	1,9000	1,9400	1,8800	6.885	13.213,00
26/6/2002	1,9000	-3,06%	1,8800	1,9000	1,8800	2.115	3.996,90
25/6/2002	1,9600	2,08%	1,9800	1,9800	1,9400	2.625	5.129,00
21/6/2002	1,9200	2,13%	1,8600	1,9200	1,8400	22.560	42.469,50
20/6/2002	1,8800	0,00%	1,9000	1,9200	1,8800	3.345	6.307,30
19/6/2002	1,8800	-1,05%	1,8800	1,9000	1,8800	7.200	13.552,80
18/6/2002	1,9000	0,00%	1,9200	1,9200	1,8800	8.895	16.920,10
17/6/2002	1,9000	-1,04%	1,8800	1,9200	1,8800	13.500	25.790,00
14/6/2002	1,9200	0,00%	1,9000	1,9400	1,9000	8.730	16.650,20
13/6/2002	1,9200	-1,03%	1,9600	1,9800	1,9200	8.175	15.882,90
12/6/2002	1,9400	-1,02%	1,9600	1,9600	1,9400	4.350	8.508,00
11/6/2002	1,9600	1,03%	1,9400	1,9600	1,9400	5.460	10.729,40
10/6/2002	1,9400	0,00%	2,0000	2,0000	1,9400	3.510	6.892,80
07/6/2002	1,9400	0,00%	1,9400	1,9400	1,8800	9.840	18.956,80
06/6/2002	1,9400	-1,02%	1,9400	1,9600	1,9400	9.210	17.876,50
05/6/2002	1,9600	1,03%	1,9200	1,9600	1,9200	9.975	19.366,30
04/6/2002	1,9400	0,00%	1,9400	1,9600	1,9000	14.715	28.374,20
03/6/2002	1,9400	-2,02%	1,9800	2,0000	1,9400	3.900	7.742,90
31/5/2002	1,9800	4,21%	1,9200	2,0200	1,8800	23.220	45.542,60
30/5/2002	1,9000	-2,06%	1,9200	1,9200	1,8800	2.280	4.351,80
29/5/2002	1,9400	-1,02%	1,8600	1,9800	1,8600	1.665	3.219,20
28/5/2002	1,9600	1,03%	1,9800	1,9800	1,9400	4.515	8.758,70
27/5/2002	1,9400	-2,02%	1,9600	1,9600	1,9200	17.100	33.143,00
24/5/2002	1,9800	0,00%	2,0000	2,0000	1,9600	5.895	11.620,40
23/5/2002	1,9800	-1,98%	2,0200	2,1000	1,9600	6.435	12.857,50
22/5/2002	2,0200	-6,48%	2,0800	2,1400	2,0200	10.740	22.234,20
21/5/2002	2,1600	-0,92%	2,1200	2,1600	2,1000	4.650	9.899,60
20/5/2002	2,1800	1,87%	2,1800	2,1800	2,1400	5.415	11.709,60
17/5/2002	2,1400	1,90%	2,1400	2,1800	2,1000	12.450	26.622,20
16/5/2002	2,1000	-1,87%	2,1000	2,1400	2,1000	10.350	21.835,80
15/5/2002	2,1400	-1,83%	2,1400	2,2000	2,1400	3.945	8.500,40
14/5/2002	2,1800	1,87%	2,1400	2,1800	2,0800	16.740	35.511,40
13/5/2002	2,1400	0,00%	2,1400	2,2600	2,1200	44.490	96.553,80
10/5/2002	2,1400	2,88%	2,0800	2,1400	2,0600	23.340	49.112,40
09/5/2002	2,0800	0,97%	2,1200	2,1400	2,0600	35.295	73.506,20
08/5/2002	2,0600	1,98%	2,0600	2,1000	2,0200	12.150	25.003,80
02/5/2002	2,0200	-2,88%	2,0200	2,0400	2,0200	2.325	4.723,00
30/4/2002	2,0800	0,00%	2,0600	2,0800	2,0400	25.395	52.322,40
29/4/2002	2,0800	0,97%	2,0200	2,1000	2,0000	14.850	21.728,80
26/4/2002	2,0600	3,00%	2,0400	2,0800	2,0200	19.935	40.617,60
25/4/2002	2,0000	1,01%	1,9800	2,0400	1,9400	27.180	54.209,10
24/4/2002	1,9800	2,06%	1,9600	1,9800	1,9200	5.550	10.783,60
23/4/2002	1,9400	-2,02%	1,9600	1,9600	1,9000	7.470	14.570,50
22/4/2002	1,9800	0,00%	1,9400	1,9800	1,9400	968	1.906,95
19/4/2002	1,9800	2,06%	1,9400	1,9800	1,8800	11.925	23.324,50
18/4/2002	1,9400	1,04%	1,9600	1,9800	1,9400	26.790	52.351,80
17/4/2002	1,9200	1,05%	1,9000	1,9400	1,9000	6.705	12.796,50
16/4/2002	1,9000	0,00%	1,9200	1,9200	1,9000	4.665	8.908,10
15/4/2002	1,9000	-2,06%	1,9400	1,9400	1,8800	16.275	30.965,90
12/4/2002	1,9400	-1,02%	1,9600	1,9600	1,8600	10.470	20.149,70
11/4/2002	1,9600	-1,01%	1,9600	1,9800	1,9200	7.440	14.460,80
10/4/2002	1,9800	1,02%	1,9600	1,9800	1,9400	9.435	18.550,70
09/4/2002	1,9600	1,03%	1,9200	2,0000	1,9200	15.000	29.540,70
08/4/2002	1,9400	-1,02%	1,9600	1,9800	1,9000	9.645	18.484,10
05/4/2002	1,9600	2,08%	1,9200	2,0200	1,9000	84.942	164.111,82
04/4/2002	1,9200	0,00%	1,9000	1,9200	1,8600	4.335	8.211,60
03/4/2002	1,9200	1,05%	1,8200	1,9400	1,8000	19.050	36.302,40
02/4/2002	1,9000	-4,04%	1,9000	1,9600	1,9000	30.345	58.525,30
28/3/2002	1,9800	0,00%	1,9600	2,0000	1,9600	10.395	20.549,20
27/3/2002	1,9800	0,00%	1,9600	2,0000	1,9600	12.255	24.272,00
26/3/2002	1,9800	-1,98%	2,0200	2,0200	1,9600	10.275	20.377,50
22/3/2002	2,0200	1,00%	2,0000	2,0200	1,9800	20.205	40.417,90
21/3/2002	2,0000	-0,99%	2,0200	2,0200	2,0000	6.735	13.512,80
20/3/2002	2,0200	0,00%	2,0200	2,0200	2,0000	9.765	19.631,60
19/3/2002	2,0200	-1,94%	2,0200	2,1600	2,0200	12.090	24.780,00
15/3/2002	2,0600	0,00%	2,1000	2,1000	2,0600	9.300	19.328,00
14/3/2002	2,0600	-1,90%	2,0800	2,1000	2,0600	27.048	56.279,44
13/3/2002	2,1000	0,00%	2,0800	2,1200	2,0600	5.235	10.895,40
12/3/2002	2,1000	-1,87%	2,1000	2,1400	2,0400	5.910	12.351,80
11/3/2002	2,1400	-0,93%	2,1600	2,1800	2,1200	9.180	19.679,80
08/3/2002	2,1600	0,93%	2,1400	2,2000	1,9600	44.070	92.889,60
07/3/2002	2,1400	1,90%	2,1000	2,1400	2,0800	17.160	36.365,40
06/3/2002	2,1000	-1,87%	2,1200	2,1200	2,0600	4.695	9.889,40
05/3/2002	2,1400	0,00%	2,1200	2,1600	2,1000	8.850	18.869,80
04/3/2002	2,1400	1,90%	2,0600	2,1600	2,0600	15.750	33.552,40
01/3/2002	2,1000	3,96%	2,2000	2,2000	2,0400	9.405	19.603,40
28/2/2002	2,0200	-1,94%	2,0200	2,0800	2,0000	32.040	64.887,00
27/2/2002	2,0600	-4,63%	2,1600	2,2200	2,0600	14.430	30.877,00
26/2/2002	2,1600	4,85%	2,1200	2,1800	2,1000	36.780	78.224,40
25/2/2002	2,0600	0,98%	2,0200	2,1000	2,0000	29.550	60.469,40
22/2/2002	2,0400	-1,92%	2,0600	2,1000	2,0200	28.590	58.678,20
21/2/2002	2,0800	-2,80%	2,2000	2,2000	2,0600	12.720	27.071,60
20/2/2002	2,1400	0,00%	2,0800	2,2200	2,0800	9.420	20.114,00
19/2/2002	2,1400	-1,83%	2,1800	2,2000	2,1200	13.845	29.833,60
18/2/2002	2,1800	-1,80%	2,2000	2,2600	2,1800	16.305	35.749,60
15/2/2002	2,2200	-1,77%	2,2600	2,2800	2,2200	8.430	18.941,20
14/2/2002	2,2600	0,89%	2,2600	2,3000	2,2400	7.875	17.776,00
13/2/2002	2,2400	1,82%	2,2400	2,2600	2,1800	20.925	46.688,00
12/2/2002	2,2000	0,00%	2,2400	2,2400	2,1800	18.525	40.846,00
11/2/2002	2,2000	-1,79%	2,2000	2,2600	2,1800	19.755	43.765,40
08/2/2002	2,2400	-0,88%	2,2600	2,2600	2,2000	10.980	24.411,00
07/2/2002	2,2600	1,80%	2,2600	2,3000	2,2200	12.615	28.489,60
06/2/2002	2,2200	0,00%	2,2200	2,2400	2,1800	23.265	51.097,60
05/2/2002	2,2200	-1,77%	2,2200	2,2600	2,2000	15.090	33.581,60
04/2/2002	2,2600	-1,74%	2,2200	2,2600	2,2200	6.240	13.999,60
01/2/2002	2,3000	0,00%	2,2600	2,3400	2,2600	16.215	37.576,00
31/1/2002	2,3000	0,00%	2,3400	2,3400	2,2600	34.620	79.814,60
30/1/2002	2,3000	-3,36%	2,3200	2,3400	2,3000	20.355	46.994,40
29/1/2002	2,3800	-0,83%	2,4000	2,4200	2,3400	18.495	43.934,40
28/1/2002	2,4000	2,56%	2,3200	2,4000	2,3200	28.080	66.350,00
25/1/2002	2,3400	0,00%	2,3000	2,3600	2,2600	18.390	42.860,00
24/1/2002	2,3400	-0,85%	2,4200	2,4400	2,3400	47.507	113.001,10
23/1/2002	2,3600	-0,84%	2,3400	2,4400	2,3400	50.940	121.656,60
22/1/2002	2,3800	0,85%	2,4000	2,4400	2,3200	32.340	77.457,60
21/1/2002	2,3600	-2,48%	2,4200	2,4600	2,3400	31.875	76.160,20
18/1/2002	2,4200	5,22%	2,3200	2,4800	2,2600	156.915	373.585,00
17/1/2002	2,3000	3,60%	2,2000	2,3000	2,2000	49.695	112.662,80
16/1/2002	2,2200	-0,89%	2,2600	2,2800	2,2000	18.375	41.101,00
15/1/2002	2,2400	0,90%	2,1800	2,3000	2,1800	40.875	91.941,00
14/1/2002	2,2200	2,78%	2,1800	2,2800	2,1000	52.215	107.401,60
11/1/2002	2,1600	-0,92%	2,1800	2,2200	2,1600	12.435	27.219,60
10/1/2002	2,1800	-0,91%	2,1800	2,3000	2,1800	23.085	51.288,40
09/1/2002	2,2000	0,00%	2,1800	2,2200	2,1400	35.145	76.313,20
08/1/2002	2,2000	-3,51%	2,2800	2,2800	2,2000	32.010	71.081,60
07/1/2002	2,2800	0,88%	2,3000	2,3200	2,2400	30.750	69.745,20
04/1/2002	2,2600	3,67%	2,1800	2,3000	2,1800	42.075	94.756,00
03/1/2002	2,1800	-1,80%	2,2600	2,3000	2,1600	83.700	187.490,40
02/1/2002	2,2200	8,82%	2,0600	2,2200	2,0400	40.245	86.720,20
28/12/2001	2,0400	0,99%	2,0200	2,0600	2,0200	19.890	40.546,80
27/12/2001	2,0200	-1,94%	2,0600	2,1000	2,0200	42.480	87.857,00
24/12/2001	2,0600	1,98%	2,0400	2,0600	2,0200	19.637	40.097,16
21/12/2001	2,0200	-1,94%	2,0400	2,1000	2,0000	26.670	54.388,80
20/12/2001	2,0600	-3,74%	2,1400	2,1400	2,0600	22.170	46.557,80
19/12/2001	2,1400	1,90%	2,1400	2,2000	2,1000	31.605	67.947,00
18/12/2001	2,1000	1,94%	2,1000	2,1200	2,0200	52.035	107.290,20
17/12/2001	2,0600	-3,74%	2,1000	2,2000	2,0200	34.515	73.044,00
14/12/2001	2,1400	0,00%	2,0600	2,2000	2,0200	38.400	82.161,00
13/12/2001	2,1400	-5,31%	2,2600	2,2800	2,1200	76.875	168.500,00
12/12/2001	2,2600	-5,04%	2,4200	2,4400	2,2200	87.210	201.734,20
11/12/2001	2,3800	0,00%	2,3600	2,5000	2,3400	71.355	171.680,40
10/12/2001	2,3800	-3,25%	2,4600	2,4800	2,3800	32.550	78.490,60
07/12/2001	2,4600	-1,60%	2,5000	2,5400	2,4200	324.405	805.867,80
06/12/2001	2,5000	-1,57%	2,6200	2,6200	2,4600	221.415	557.619,60
05/12/2001	2,5400	2,42%	2,4800	2,5800	2,4800	190.230	479.062,00
04/12/2001	2,4800	2,48%	2,4600	2,5200	2,4000	64.131	157.585,68
03/12/2001	2,4200	-6,92%	2,4600	2,5400	2,3600	226.215	548.273,80
30/11/2001	2,6000	-2,99%	2,7400	2,8200	2,5600	412.365	1.123.611,40
29/11/2001	2,6800	14,53%	2,3400	2,7200	2,3400	752.744	1.971.203,58
28/11/2001	2,3400	-2,50%	2,3800	2,4000	2,3200	68.295	161.102,60
27/11/2001	2,4000	-1,64%	2,4600	2,4800	2,3800	53.775	130.419,60
26/11/2001	2,4400	-2,40%	2,4600	2,5400	2,4200	99.690	246.709,40
23/11/2001	2,5000	-6,72%	2,7400	2,7800	2,4600	208.710	542.841,00
22/11/2001	2,6800	8,94%	2,6000	2,8600	2,6000	559.560	1.518.632,20
21/11/2001	2,4600	1,65%	2,4200	2,5400	2,4200	184.545	458.494,80
20/11/2001	2,4200	2,54%	2,3600	2,4600	2,3400	164.610	392.761,20
19/11/2001	2,3600	0,00%	2,3800	2,4200	2,3400	129.375	307.872,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΣΤΡ	2,6200	4,80 %	0,1200	29.372
ΔΡΟΜΕ	0,3820	3,52 %	0,0130	5.650
ΠΡΟΝΤΕΑ	6,0000	3,45 %	0,2000	1.754
ΣΙΔΜΑ	2,0800	2,97 %	0,0600	5.638
ΠΑΙΡ	0,9480	2,60 %	0,0240	86
ΣΕΝΤΡ	0,3700	2,49 %	0,0090	36.075
ΕΒΡΟΦ	3,8400	2,40 %	0,0900	7
YKNOT	2,1300	2,40 %	0,0500	19.569
ΕΤΕ	15,6650	2,12 %	0,3250	246.811
ΚΟΡΔΕ	0,5360	1,90 %	0,0100	1.814

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	6,4000	-2,29 %	-0,1500	200
ΝΑΚΑΣ	3,6400	-2,15 %	-0,0800	10
ΓΚΜΕΖΖ	0,4775	-2,15 %	-0,0105	25
ΝΤΟΠΛΕΡ	0,8400	-1,75 %	-0,0150	300
ΝΑΥΠ	1,4850	-1,66 %	-0,0250	350
ΤΡΑΣΤΟΡ	1,3100	-1,50 %	-0,0200	800
ΛΑΒΙ	1,2900	-1,38 %	-0,0180	180.617
ΦΛΕΞΟ	8,3000	-1,19 %	-0,1000	500
ΙΚΤΙΝ	0,4200	-1,06 %	-0,0045	7.396
ΦΡΛΚ	4,2650	-0,93 %	-0,0400	10.171

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,3800	1,86 %	0,0800	8.726.116
ΕΥΡΩΒ	4,2610	1,50 %	0,0630	6.909.918
ΠΕΙΡ	8,7580	1,67 %	0,1440	6.513.903
ΕΤΕ	15,6650	2,12 %	0,3250	3.885.062
MTLN	45,3800	0,84 %	0,3800	2.723.211
ΟΤΕ	16,1500	-0,31 %	-0,0500	2.417.779
BOCHGR	9,5200	0,63 %	0,0600	1.895.007
ΓΕΚΤΕΡΝΑ	33,1200	-0,12 %	-0,0400	1.333.209
ΟΠΑΠ	17,8200	1,02 %	0,1800	1.128.985
ΜΟΗ	34,2200	0,59 %	0,2000	930.886

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,3800	1,86 %	1.990.960	8,73εκ.
ΕΥΡΩΒ	4,2610	1,50 %	1.611.340	6,91εκ.
ΠΕΙΡ	8,7580	1,67 %	742.058	6,51εκ.
ΕΤΕ	15,6650	2,12 %	246.811	3,89εκ.
BOCHGR	9,5200	0,63 %	198.223	1,90εκ.
ΛΑΒΙ	1,2900	-1,38 %	180.617	237,2χιλ.
BYLOT	1,0200	-0,39 %	150.515	153,6χιλ.
ΟΤΕ	16,1500	-0,31 %	149.984	2,42εκ.
CREDIA	1,5120	1,07 %	130.565	196,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4270	1,07 %	77.703	32.537

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,8000	0,56 %	25.157	0,83 %
YKNOT	2,1300	2,40 %	19.569	0,26 %
ΕΛΣΤΡ	2,6200	4,80 %	29.372	0,16 %
ΛΑΒΙ	1,2900	-1,38 %	180.617	0,11 %
ΑΛΦΑ	4,3800	1,86 %	1.990.960	0,09 %
ΕΚΤΕΡ	3,8900	0,00 %	20.793	0,07 %
ΠΕΙΡ	8,7580	1,67 %	742.058	0,06 %
BOCHGR	9,5200	0,63 %	198.223	0,05 %
ΕΥΡΩΒ	4,2610	1,50 %	1.611.340	0,04 %
EIS	1,8120	0,33 %	6.518	0,04 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,8000	0,56 %	25.157	4,47 %
YKNOT	2,1300	2,40 %	19.569	3,85 %
ΝΑΥΠ	1,4850	-1,66 %	350	3,31 %
ΕΛΣΤΡ	2,6200	4,80 %	29.372	3,20 %
ΣΙΔΜΑ	2,0800	2,97 %	5.638	2,97 %
ΛΑΒΙ	1,2900	-1,38 %	180.617	2,75 %
ΕΥΡΩΒ	4,2610	1,50 %	1.611.340	2,62 %
ΚΑΙΡΟΜΕΖ	0,4270	1,07 %	77.703	2,49 %
ΠΡΔ	0,4200	1,45 %	9.900	2,42 %
ΦΡΙΓΟ	0,4200	0,96 %	215	2,40 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%