Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/1/2003	1,3880	4,99%	1,3310	1,3960	1,3310	77.960	106.879,60
31/12/2002	1,3220	1,23%	1,3140	1,3310	1,3060	74.192	97.700,80
30/12/2002	1,3060	-4,74%	1,3710	1,3800	1,2970	64.618	86.192,20
27/12/2002	1,3710	2,39%	1,3390	1,3710	1,3310	1.522.597	2.035.601,94
24/12/2002	1,3390	1,29%	1,2970	1,3710	1,2970	113.181	151.307,70
23/12/2002	1,3220	-3,57%	1,3470	1,3550	1,2810	96.877	126.639,40
20/12/2002	1,3710	-0,65%	1,3710	1,3880	1,3550	39.930	54.130,50
19/12/2002	1,3800	-3,43%	1,4290	1,4370	1,3710	56.601	79.374,30
18/12/2002	1,4290	-2,26%	1,4540	1,4540	1,4120	70.367	100.549,00
17/12/2002	1,4620	2,31%	1,4290	1,4700	1,4120	56.407	81.848,30
16/12/2002	1,4290	-0,56%	1,4290	1,4620	1,4290	24.242	34.860,90
13/12/2002	1,4370	-0,55%	1,4210	1,4370	1,4120	39.835	56.899,20
12/12/2002	1,4450	1,12%	1,4540	1,4540	1,3960	43.143	61.312,00
11/12/2002	1,4290	0,00%	1,4540	1,4700	1,4210	68.905	99.922,90
10/12/2002	1,4290	0,00%	1,4290	1,4450	1,4290	76.359	109.528,14
09/12/2002	1,4290	-3,32%	1,4780	1,5030	1,4290	54.851	79.902,60
06/12/2002	1,4780	-7,22%	1,5770	1,5770	1,4780	92.398	140.578,10
05/12/2002	1,5930	-2,51%	1,6340	1,6420	1,5770	71.633	115.294,80
04/12/2002	1,6340	-0,49%	1,6340	1,6590	1,6100	55.677	91.494,40
03/12/2002	1,6420	-1,02%	1,6590	1,6920	1,6260	88.611	146.925,80
02/12/2002	1,6590	3,04%	1,5930	1,6670	1,5930	64.348	106.053,00
29/11/2002	1,6100	-4,39%	1,6590	1,6590	1,6010	109.549	178.303,06
28/11/2002	1,6840	-1,86%	1,7490	1,7490	1,6670	108.644	186.632,00
27/11/2002	1,7160	0,00%	1,6840	1,7160	1,6670	86.322	146.258,40
26/11/2002	1,7160	-2,83%	1,7660	1,7980	1,7080	223.510	388.257,20
25/11/2002	1,7660	6,45%	1,6670	1,7980	1,6590	284.641	491.726,80
22/11/2002	1,6590	-1,48%	1,7080	1,7160	1,6420	104.951	176.758,40
21/11/2002	1,6840	4,60%	1,6260	1,6920	1,6260	108.358	179.590,60
20/11/2002	1,6100	2,61%	1,5520	1,6340	1,5360	173.512	278.334,35
19/11/2002	1,5690	1,10%	1,5520	1,6010	1,5360	122.041	190.981,10
18/11/2002	1,5520	6,16%	1,4700	1,5770	1,4700	252.650	391.309,10
15/11/2002	1,4620	1,18%	1,4700	1,4860	1,4450	113.081	165.828,24
14/11/2002	1,4450	1,12%	1,4290	1,4860	1,4290	89.794	131.396,85
13/11/2002	1,4290	-2,26%	1,4540	1,4620	1,4290	44.333	64.024,40
12/11/2002	1,4620	0,00%	1,4700	1,4950	1,4540	92.063	135.785,60
11/11/2002	1,4620	-0,54%	1,4450	1,4950	1,4370	64.865	96.077,10
08/11/2002	1,4700	0,00%	1,4950	1,4950	1,4370	63.751	93.372,60
07/11/2002	1,4700	4,11%	1,4210	1,5110	1,4210	205.180	303.117,00
06/11/2002	1,4120	0,00%	1,4370	1,4620	1,4120	79.958	114.497,10
05/11/2002	1,4120	-0,63%	1,4290	1,4620	1,4040	179.234	256.465,75
04/11/2002	1,4210	10,93%	1,2810	1,4290	1,2810	163.594	224.599,20
01/11/2002	1,2810	0,00%	1,2730	1,2970	1,2730	26.011	33.439,80
31/10/2002	1,2810	0,00%	1,2890	1,3310	1,2810	34.874	45.005,90
30/10/2002	1,2810	-1,23%	1,2970	1,2970	1,2810	103.186	132.771,90
29/10/2002	1,2970	2,53%	1,2650	1,3220	1,2650	151.888	195.508,54
25/10/2002	1,2650	-4,31%	1,3140	1,3140	1,2570	131.638	168.593,60
24/10/2002	1,3220	-0,68%	1,3390	1,3390	1,3140	30.858	40.719,90
23/10/2002	1,3310	-2,35%	1,3550	1,3550	1,3310	29.221	38.988,80
22/10/2002	1,3630	-1,23%	1,3880	1,4040	1,3470	53.156	72.834,70
21/10/2002	1,3800	-0,58%	1,4040	1,4040	1,3710	42.525	58.918,40
18/10/2002	1,3880	0,58%	1,3880	1,4040	1,3630	106.318	146.039,90
17/10/2002	1,3800	1,85%	1,3710	1,4040	1,3390	120.007	164.813,30
16/10/2002	1,3550	-7,32%	1,4370	1,4700	1,3470	142.329	200.832,70
15/10/2002	1,4620	5,33%	1,4700	1,4700	1,4040	231.219	335.502,80
14/10/2002	1,3880	9,72%	1,2970	1,4120	1,2320	395.558	542.107,70
11/10/2002	1,2650	4,81%	1,2570	1,2730	1,2320	94.494	118.461,20
10/10/2002	1,2070	0,00%	1,2070	1,2160	1,1740	61.830	74.453,70
09/10/2002	1,2070	-5,78%	1,2650	1,2650	1,2070	70.261	86.424,55
08/10/2002	1,2810	-3,76%	1,3310	1,3470	1,2650	63.215	81.843,70
07/10/2002	1,3310	-4,11%	1,3710	1,3800	1,3310	49.946	67.185,90
04/10/2002	1,3880	1,24%	1,3710	1,4040	1,3470	73.530	101.050,15
03/10/2002	1,3710	-4,06%	1,4120	1,4120	1,3630	64.792	89.359,16
02/10/2002	1,4290	-1,72%	1,4700	1,4860	1,4290	126.294	185.543,50
01/10/2002	1,4540	-1,62%	1,4860	1,4860	1,4450	54.021	79.359,90
30/9/2002	1,4780	-9,10%	1,6260	1,6260	1,4370	65.329	99.273,70
27/9/2002	1,6260	-0,49%	1,6420	1,6590	1,6260	71.346	116.826,20
26/9/2002	1,6340	2,06%	1,6260	1,6340	1,5930	64.368	103.793,60
25/9/2002	1,6010	-0,56%	1,6100	1,6420	1,5930	60.668	98.255,18
24/9/2002	1,6100	-5,74%	1,6840	1,6840	1,6010	112.854	184.497,00
23/9/2002	1,7080	-3,72%	1,8070	1,8070	1,6920	52.851	91.670,40
20/9/2002	1,7740	-0,45%	1,7490	1,8230	1,7490	49.897	89.235,20
19/9/2002	1,7820	-5,66%	1,8310	1,8970	1,7820	62.195	113.585,04
18/9/2002	1,8890	-2,93%	1,8890	1,9050	1,7660	167.958	309.394,60
17/9/2002	1,9460	-4,09%	2,0700	2,0780	1,9460	63.526	128.076,02
16/9/2002	2,0290	-6,41%	2,1680	2,1680	2,0120	120.624	247.835,60
13/9/2002	2,1680	-3,99%	2,2340	2,2340	2,1680	14.876	32.528,40
12/9/2002	2,2580	-2,17%	2,2990	2,2990	2,2340	43.622	98.613,60
11/9/2002	2,3080	-1,75%	2,3240	2,3240	2,3080	3.633	8.457,80
10/9/2002	2,3490	-0,34%	2,3080	2,3490	2,3080	21.936	51.341,00
09/9/2002	2,3570	-0,67%	2,3410	2,3730	2,2910	158.402	369.609,40
06/9/2002	2,3730	-0,38%	2,3820	2,3820	2,3160	109.241	257.546,60
05/9/2002	2,3820	-1,69%	2,4230	2,4230	2,3570	81.924	195.492,26
04/9/2002	2,4230	-1,30%	2,4230	2,4310	2,4060	10.958	26.630,60
03/9/2002	2,4550	-1,33%	2,4310	2,4800	2,4230	63.708	156.398,08
02/9/2002	2,4880	-1,31%	2,4800	2,5210	2,4470	29.269	72.527,50
30/8/2002	2,5210	1,33%	2,4640	2,5380	2,4310	87.601	217.957,36
29/8/2002	2,4880	-0,99%	2,4800	2,4880	2,4550	28.200	69.998,60
28/8/2002	2,5130	-0,99%	2,5380	2,5380	2,4800	76.381	191.244,02
27/8/2002	2,5380	0,00%	2,4960	2,5380	2,4960	7.708	19.444,00
26/8/2002	2,5380	0,00%	2,5130	2,5380	2,5130	13.303	33.589,60
23/8/2002	2,5380	0,00%	2,5130	2,5380	2,5130	21.115	53.361,06
22/8/2002	2,5380	0,00%	2,5540	2,5540	2,4960	41.218	103.967,60
21/8/2002	2,5380	0,99%	2,4880	2,5710	2,4880	75.480	192.387,60
20/8/2002	2,5130	1,00%	2,4800	2,5210	2,4550	47.883	119.766,50
19/8/2002	2,4880	1,68%	2,4230	2,4960	2,4230	36.173	88.968,80
16/8/2002	2,4470	0,00%	2,4310	2,4550	2,4310	14.707	36.058,20
14/8/2002	2,4470	0,00%	2,4060	2,4470	2,4060	6.624	16.195,40
13/8/2002	2,4470	0,99%	2,3980	2,4470	2,3820	31.973	77.759,60
12/8/2002	2,4230	0,00%	2,3980	2,4310	2,3820	77.402	186.726,00
09/8/2002	2,4230	0,00%	2,3820	2,4230	2,3820	62.406	151.388,80
08/8/2002	2,4230	0,00%	2,4060	2,4230	2,3820	128.567	309.188,68
07/8/2002	2,4230	1,72%	2,3820	2,4230	2,3730	91.303	219.381,40
06/8/2002	2,3820	0,38%	2,3570	2,3820	2,3410	81.766	194.218,60
05/8/2002	2,3730	-0,38%	2,3490	2,3820	2,3240	189.914	447.849,80
02/8/2002	2,3820	0,00%	2,3490	2,3820	2,3410	89.332	210.989,30
01/8/2002	2,3820	-0,67%	2,3820	2,3820	2,3570	60.404	143.650,60
31/7/2002	2,3980	0,67%	2,3570	2,3980	2,3570	142.119	338.864,20
30/7/2002	2,3820	0,00%	2,3820	2,3820	2,3490	131.064	311.467,32
29/7/2002	2,3820	0,38%	2,3570	2,3820	2,3410	120.162	283.764,10
26/7/2002	2,3730	0,00%	2,3240	2,3730	2,3080	213.366	500.347,90
25/7/2002	2,3730	0,68%	2,3490	2,3730	2,3240	125.247	294.731,60
24/7/2002	2,3570	-0,67%	2,3410	2,3570	2,2990	265.953	620.896,20
23/7/2002	2,3730	0,00%	2,3410	2,3730	2,3240	82.652	194.800,40
22/7/2002	2,3730	0,00%	2,3240	2,3820	2,3160	111.567	262.051,60
19/7/2002	2,3730	0,68%	2,3570	2,3820	2,3160	128.256	302.091,20
18/7/2002	2,3570	-1,05%	2,3570	2,3980	2,3490	33.164	78.976,60
17/7/2002	2,3820	0,00%	2,3820	2,3820	2,3490	47.329	112.274,92
16/7/2002	2,3820	-0,67%	2,3570	2,3820	2,3240	109.299	257.912,20
15/7/2002	2,3980	0,67%	2,3570	2,4230	2,3410	105.685	251.181,80
12/7/2002	2,3820	0,00%	2,3820	2,3980	2,3490	25.875	61.494,80
11/7/2002	2,3820	0,00%	2,3490	2,3820	2,3240	81.154	191.365,80
10/7/2002	2,3820	0,00%	2,3410	2,3820	2,3240	121.287	286.162,30
09/7/2002	2,3820	-0,67%	2,3730	2,3980	2,3490	70.813	168.478,84
08/7/2002	2,3980	-1,03%	2,3820	2,4060	2,3730	43.585	104.181,40
05/7/2002	2,4230	0,00%	2,3820	2,4230	2,3570	119.711	286.193,20
04/7/2002	2,4230	1,72%	2,4230	2,4310	2,3730	98.762	237.320,00
03/7/2002	2,3820	-3,95%	2,4800	2,4800	2,3730	97.263	233.766,00
02/7/2002	2,4800	4,51%	2,3160	2,6030	2,2990	275.608	649.724,64
01/7/2002	2,3730	-1,04%	2,3980	2,3980	2,3160	248.418	584.819,20
28/6/2002	2,3980	0,67%	2,4230	2,4230	2,3730	136.312	327.389,40
27/6/2002	2,3820	-0,67%	2,3980	2,4230	2,3730	373.463	900.847,40
26/6/2002	2,3980	-1,03%	2,3820	2,4230	2,3570	163.526	391.212,90
25/6/2002	2,4230	-1,30%	2,4550	2,4550	2,4230	106.847	260.876,00
21/6/2002	2,4550	-1,01%	2,4310	2,4880	2,4310	148.788	367.723,60
20/6/2002	2,4800	-0,64%	2,4880	2,5130	2,4230	166.439	411.201,20
19/6/2002	2,4960	0,00%	2,4550	2,5130	2,4310	81.148	201.107,60
18/6/2002	2,4960	-0,68%	2,5380	2,5460	2,4310	129.055	321.692,48
17/6/2002	2,5130	-0,32%	2,5460	2,5460	2,4470	96.551	240.409,00
14/6/2002	2,5210	-2,25%	2,5790	2,5790	2,4800	123.990	314.862,40
13/6/2002	2,5790	0,00%	2,5870	2,5870	2,5460	94.264	242.163,20
12/6/2002	2,5790	-1,56%	2,6120	2,6120	2,5540	80.360	207.449,00
11/6/2002	2,6200	0,31%	2,6030	2,6200	2,5710	23.055	59.966,16
10/6/2002	2,6120	0,35%	2,6030	2,6120	2,5460	71.633	184.779,00
07/6/2002	2,6030	-1,25%	2,5870	2,6120	2,5540	61.979	159.946,56
06/6/2002	2,6360	1,27%	2,6030	2,6440	2,5790	52.188	135.835,10
05/6/2002	2,6030	0,62%	2,5870	2,6030	2,5540	111.731	289.195,20
04/6/2002	2,5870	-0,61%	2,5790	2,5870	2,5210	483.995	1.227.318,20
03/6/2002	2,6030	-0,34%	2,5870	2,6120	2,5460	147.652	381.059,80
31/5/2002	2,6120	0,00%	2,5790	2,6360	2,5540	119.207	310.079,20
30/5/2002	2,6120	-1,84%	2,6200	2,6360	2,5790	133.792	349.056,20
29/5/2002	2,6610	0,00%	2,6120	2,6690	2,6120	53.569	141.554,56
28/5/2002	2,6610	-0,30%	2,6690	2,6770	2,6200	33.848	89.601,96
27/5/2002	2,6690	-1,80%	2,6850	2,6940	2,6360	93.377	248.495,20
24/5/2002	2,7180	0,00%	2,7180	2,7180	2,6690	60.810	163.663,20
23/5/2002	2,7180	-2,09%	2,7670	2,7670	2,6770	156.711	425.414,20
22/5/2002	2,7760	-2,87%	2,8420	2,8420	2,7590	148.915	415.841,90
21/5/2002	2,8580	-0,83%	2,8660	2,8820	2,7920	348.644	985.552,30
20/5/2002	2,8820	0,56%	2,8660	2,8990	2,8420	212.544	611.641,20
17/5/2002	2,8660	0,84%	2,8420	2,9150	2,8420	230.399	664.029,52
16/5/2002	2,8420	0,32%	2,8330	2,8990	2,8330	105.108	301.615,00
15/5/2002	2,8330	-0,32%	2,8580	2,9320	2,8000	303.374	875.944,76
14/5/2002	2,8420	2,38%	2,7920	2,8990	2,7760	242.210	685.341,60
13/5/2002	2,7760	-0,57%	2,7920	2,8330	2,7350	120.450	338.972,60
10/5/2002	2,7920	0,90%	2,7590	2,7920	2,7180	94.974	264.290,40
09/5/2002	2,7670	-3,18%	2,8580	2,8660	2,7590	222.936	627.612,50
08/5/2002	2,8580	2,07%	2,8000	2,8910	2,8000	300.395	856.105,12
02/5/2002	2,8000	4,59%	2,6770	2,8090	2,6770	225.032	617.108,28
30/4/2002	2,6770	0,60%	2,6610	2,6850	2,6360	95.264	253.508,80
29/4/2002	2,6610	0,64%	2,6360	2,6940	2,6360	101.204	251.452,00
26/4/2002	2,6440	0,30%	2,6440	2,6610	2,6120	157.015	413.794,28
25/4/2002	2,6360	0,61%	2,6360	2,6440	2,5870	47.525	124.555,80
24/4/2002	2,6200	0,00%	2,5790	2,6360	2,5790	52.870	138.126,60
23/4/2002	2,6200	0,31%	2,5870	2,6200	2,5870	37.585	98.159,00
22/4/2002	2,6120	-0,31%	2,5870	2,6360	2,5790	78.152	203.235,20
19/4/2002	2,6200	0,65%	2,6120	2,6200	2,5710	71.366	185.800,70
18/4/2002	2,6030	-0,34%	2,6200	2,6360	2,5790	89.842	233.200,80
17/4/2002	2,6120	0,00%	2,6200	2,6360	2,6030	108.951	284.428,60
16/4/2002	2,6120	-0,31%	2,6120	2,6360	2,5790	98.852	258.348,10
15/4/2002	2,6200	-1,54%	2,6610	2,6610	2,5710	205.737	536.030,20
12/4/2002	2,6610	0,00%	2,6200	2,6610	2,6120	63.943	168.815,00
11/4/2002	2,6610	0,00%	2,6360	2,6690	2,6360	64.973	171.916,30
10/4/2002	2,6610	-0,60%	2,6360	2,6770	2,6360	113.252	300.654,30
09/4/2002	2,6770	1,25%	2,6120	2,6850	2,6120	219.060	582.165,20
08/4/2002	2,6440	-0,94%	2,6690	2,6770	2,6120	206.447	543.565,40
05/4/2002	2,6690	1,25%	2,6200	2,6690	2,6030	257.867	679.348,50
04/4/2002	2,6360	0,00%	2,6440	2,6610	2,6030	78.934	206.970,94
03/4/2002	2,6360	0,00%	2,6360	2,6440	2,5710	158.402	413.431,60
02/4/2002	2,6360	-0,30%	2,6200	2,6440	2,5540	298.676	779.625,08
28/3/2002	2,6440	0,00%	2,6360	2,6610	2,6120	224.549	591.641,16
27/3/2002	2,6440	-0,94%	2,6690	2,6850	2,6120	304.033	800.235,20
26/3/2002	2,6690	-0,30%	2,6440	2,6690	2,6030	580.714	1.529.075,40
22/3/2002	2,6770	-0,30%	2,6850	2,6850	2,6030	422.279	1.117.906,10
21/3/2002	2,6850	0,00%	2,6850	2,6940	2,6360	4.874.408	12.957.563,38
20/3/2002	2,6850	0,30%	2,6440	2,6940	2,6120	840.615	2.235.342,40
19/3/2002	2,6770	-5,81%	2,5130	2,6850	2,5130	1.627.380	4.261.853,94
15/3/2002	2,8420	-2,80%	2,8910	2,9320	2,8000	115.605	329.658,48
14/3/2002	2,9240	0,00%	2,9480	2,9480	2,8580	41.352	119.855,00
13/3/2002	2,9240	-0,27%	2,9320	2,9730	2,8660	61.599	179.739,80
12/3/2002	2,9320	-2,72%	2,9560	3,0140	2,8990	36.854	108.528,00
11/3/2002	3,0140	-0,53%	3,0710	3,0960	2,9980	52.771	161.727,42
08/3/2002	3,0300	-0,30%	3,0390	3,0630	3,0060	33.030	100.444,60
07/3/2002	3,0390	0,83%	3,0140	3,0880	3,0140	43.355	132.296,60
06/3/2002	3,0140	-0,26%	3,0060	3,0550	2,9980	61.502	186.030,30
05/3/2002	3,0220	1,38%	3,0300	3,0300	2,9480	44.354	133.230,40
04/3/2002	2,9810	1,12%	2,9480	3,0550	2,9480	152.906	463.171,20
01/3/2002	2,9480	2,29%	2,8580	2,9560	2,8330	72.749	211.167,20
28/2/2002	2,8820	-0,59%	2,8910	2,9240	2,7590	143.982	411.028,60
27/2/2002	2,8990	-1,66%	2,9810	3,0140	2,8330	149.935	436.920,80
26/2/2002	2,9480	0,00%	3,0060	3,0060	2,9400	88.956	263.304,40
25/2/2002	2,9480	-2,19%	3,0140	3,0140	2,9240	50.027	148.190,20
22/2/2002	3,0140	-3,43%	3,1210	3,1210	3,0060	34.797	105.558,40
21/2/2002	3,1210	-2,32%	3,2360	3,2600	3,0960	100.704	316.198,40
20/2/2002	3,1950	-0,75%	3,2280	3,2280	3,1450	23.857	76.019,20
19/2/2002	3,2190	-2,98%	3,2850	3,2850	3,1700	49.192	158.885,16
18/2/2002	3,3180	-0,96%	3,3180	3,3260	3,2600	48.408	159.333,40
15/2/2002	3,3500	-0,50%	3,3500	3,3670	3,3010	45.787	152.947,64
14/2/2002	3,3670	-0,97%	3,4160	3,4160	3,3420	49.180	165.885,32
13/2/2002	3,4000	-0,47%	3,3840	3,4000	3,3500	14.570	49.256,80
12/2/2002	3,4160	-0,50%	3,4080	3,4330	3,3500	73.596	249.376,40
11/2/2002	3,4330	-0,46%	3,4570	3,4820	3,3670	29.854	101.826,20
08/2/2002	3,4490	-0,95%	3,4490	3,4660	3,4160	23.339	80.330,20
07/2/2002	3,4820	0,46%	3,4330	3,4820	3,4330	8.630	29.922,40
06/2/2002	3,4660	-0,94%	3,4820	3,4820	3,4330	32.319	111.798,60
05/2/2002	3,4990	-0,68%	3,4660	3,5150	3,4490	42.245	147.159,30
04/2/2002	3,5230	0,00%	3,5310	3,5310	3,4660	28.673	100.214,90
01/2/2002	3,5230	0,95%	3,4900	3,5480	3,4900	45.187	158.892,68
31/1/2002	3,4900	0,23%	3,4900	3,5230	3,4820	63.368	221.658,00
30/1/2002	3,4820	-0,49%	3,4410	3,4900	3,4080	73.845	255.008,80
29/1/2002	3,4990	-0,91%	3,5310	3,5480	3,4820	134.197	473.370,20
28/1/2002	3,5310	-0,48%	3,5640	3,5720	3,4570	116.637	409.949,58
25/1/2002	3,5480	2,87%	3,4660	3,6140	3,4410	327.322	1.160.306,20
24/1/2002	3,4490	2,44%	3,3750	3,5150	3,3750	443.816	1.523.126,60
23/1/2002	3,3670	-1,20%	3,4330	3,4330	3,3260	260.956	877.284,00
22/1/2002	3,4080	-2,60%	3,4990	3,4990	3,3670	480.151	1.635.965,40
21/1/2002	3,4990	-1,60%	3,5560	3,5560	3,3840	271.664	940.417,40
18/1/2002	3,5560	0,23%	3,5480	3,5810	3,4660	195.855	695.832,80
17/1/2002	3,5480	-0,67%	3,5150	3,5720	3,4900	154.864	549.224,60
16/1/2002	3,5720	-0,92%	3,5810	3,6050	3,4820	192.701	678.003,40
15/1/2002	3,6050	-0,69%	3,5810	3,6300	3,4820	91.860	327.542,00
14/1/2002	3,6300	-2,86%	3,6540	3,6870	3,5720	82.832	273.804,42
11/1/2002	3,7370	-0,21%	3,7370	3,7450	3,6630	110.615	351.497,64
10/1/2002	3,7450	-4,00%	3,8430	3,8430	3,7200	95.189	360.123,40
09/1/2002	3,9010	-1,66%	3,9580	3,9580	3,7450	115.140	440.357,62
08/1/2002	3,9670	-2,22%	3,9750	4,0320	3,9500	13.534	53.823,40
07/1/2002	4,0570	-0,61%	4,0240	4,0570	3,9750	14.955	60.410,80
04/1/2002	4,0820	0,00%	4,1230	4,1230	4,0490	16.438	66.952,00
03/1/2002	4,0820	0,00%	4,0980	4,1140	4,0650	44.085	180.466,20
02/1/2002	4,0820	0,00%	3,9670	4,0820	3,9670	21.936	89.210,20
28/12/2001	4,0820	0,62%	4,0900	4,0980	3,9750	62.444	252.746,40
27/12/2001	4,0570	0,82%	4,0490	4,0820	3,9750	35.969	144.889,60
24/12/2001	4,0240	-0,81%	4,0570	4,1470	4,0080	18.992	78.418,80
21/12/2001	4,0570	-1,00%	4,0900	4,1230	3,9580	4.513.740	18.585.892,00
20/12/2001	4,0980	0,20%	4,0900	4,1470	4,0240	9.169.758	37.836.332,40
19/12/2001	4,0900	-0,99%	4,0570	4,0980	3,9990	293.872	1.201.215,64
18/12/2001	4,1310	-0,39%	4,1720	4,1720	4,0980	16.575	68.479,96
17/12/2001	4,1470	0,00%	4,1230	4,1800	4,0240	32.117	131.912,54
14/12/2001	4,1470	0,39%	4,1310	4,1470	4,0240	43.564	179.507,20
13/12/2001	4,1310	-1,76%	4,1230	4,1880	3,9910	102.244	420.731,00
12/12/2001	4,2050	-3,38%	4,2620	4,3120	4,1550	148.368	632.281,80
11/12/2001	4,3520	-0,21%	4,3120	4,4100	4,3120	19.414	84.937,60
10/12/2001	4,3610	-1,11%	4,4100	4,4590	4,3200	18.763	82.664,60
07/12/2001	4,4100	-1,10%	4,4590	4,4680	4,3940	26.090	115.518,00
06/12/2001	4,4590	0,36%	4,4590	4,6650	4,4590	42.640	193.066,80
05/12/2001	4,4430	0,18%	4,4350	4,4590	4,4100	23.030	102.553,40
04/12/2001	4,4350	0,00%	4,4350	4,4920	4,4100	33.415	149.079,32
03/12/2001	4,4350	-1,82%	4,4680	4,5170	4,3940	58.891	261.543,34
30/11/2001	4,5170	0,00%	4,6070	4,6070	4,4920	26.646	120.843,20
29/11/2001	4,5170	2,06%	4,4100	4,5580	4,3770	101.186	447.452,20
28/11/2001	4,4260	-2,19%	4,4920	4,5170	4,3770	69.905	309.811,40
27/11/2001	4,5250	-0,72%	4,5580	4,6070	4,4840	114.798	520.814,60
26/11/2001	4,5580	0,00%	4,5580	4,6240	4,5170	51.094	233.671,72
23/11/2001	4,5580	-1,77%	4,6240	4,6400	4,5170	83.867	385.726,54
22/11/2001	4,6400	0,35%	4,6070	4,7470	4,5830	133.908	628.409,80
21/11/2001	4,6240	0,37%	4,6070	4,6890	4,5250	88.608	409.469,10
20/11/2001	4,6070	-1,24%	4,6560	4,6970	4,5740	56.466	262.377,80
19/11/2001	4,6650	1,61%	4,5910	4,6730	4,5910	83.612	388.718,20
16/11/2001	4,5910	0,90%	4,5410	4,6070	4,5170	119.226	547.884,60
15/11/2001	4,5500	0,20%	4,5580	4,6240	4,4590	71.720	325.669,30
14/11/2001	4,5410	2,21%	4,4590	4,5740	4,4590	126.546	575.645,60
13/11/2001	4,4430	3,45%	4,2380	4,4920	4,2380	93.362	405.782,80
12/11/2001	4,2950	-1,87%	4,4100	4,4100	4,2700	53.464	230.352,80
09/11/2001	4,3770	0,37%	4,3610	4,4100	4,3120	77.632	340.506,60
08/11/2001	4,3610	2,13%	4,3120	4,4020	4,2870	122.200	531.034,80
07/11/2001	4,2700	2,15%	4,2050	4,3610	4,1140	272.278	1.140.494,40
06/11/2001	4,1800	-0,19%	4,1880	4,2380	4,1310	168.862	707.473,60
05/11/2001	4,1880	1,58%	4,1470	4,2050	4,0820	146.550	611.266,40
02/11/2001	4,1230	0,00%	4,1800	4,1800	4,0820	50.391	207.078,80
01/11/2001	4,1230	3,93%	4,1720	4,1800	4,0650	300.467	1.242.097,28
31/10/2001	3,9670	2,77%	3,8430	3,9910	3,8350	204.258	802.719,00
30/10/2001	3,8600	-0,85%	3,8430	3,8930	3,7860	97.990	376.282,70
29/10/2001	3,8930	0,00%	3,8430	3,9010	3,8110	59.447	229.247,80
26/10/2001	3,8930	0,85%	3,8600	3,9010	3,8600	39.433	153.716,80
25/10/2001	3,8600	-1,68%	3,9010	3,9010	3,8350	140.596	545.762,00
24/10/2001	3,9260	-0,81%	3,9500	3,9910	3,9010	50.064	197.450,80
23/10/2001	3,9580	0,20%	4,0080	4,0240	3,9340	59.426	236.773,20
22/10/2001	3,9500	0,00%	3,9750	3,9910	3,9500	37.414	148.189,56
19/10/2001	3,9500	-1,03%	3,9990	3,9990	3,9010	63.714	251.287,20
18/10/2001	3,9910	-1,02%	3,9750	3,9990	3,9340	52.734	210.629,00
17/10/2001	4,0320	3,15%	3,9670	4,0320	3,9500	399.246	1.604.613,90
16/10/2001	3,9090	0,00%	3,7530	3,9500	3,7040	300.713	1.149.351,80

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.%