Συνεχης ενημερωση

ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)

0,4800 €

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
30/7/2003	10,8000	4,65%	10,3200	11,0400	10,2300	5.840	62.301,96
29/7/2003	10,3200	0,00%	10,5900	10,7700	10,0200	11.749	122.358,70
28/7/2003	10,3200	-17,31%	12,3600	12,6900	10,2300	50.670	551.716,08
25/7/2003	12,4800	0,00%	12,5100	12,5100	11,8800	15.439	189.918,32
24/7/2003	12,4800	0,00%	12,2100	12,6300	12,2100	22.024	275.530,60
23/7/2003	12,4800	-0,72%	12,7800	13,2000	12,3600	55.739	713.523,50
22/7/2003	12,5700	6,35%	11,3100	12,7800	11,1900	11.891	142.428,54
21/7/2003	11,8200	1,81%	11,6100	11,8200	11,1900	14.258	163.893,16
18/7/2003	11,6100	-1,78%	11,7600	11,9400	11,2500	30.321	353.272,36
17/7/2003	11,8200	-1,01%	11,8800	11,9700	11,4600	5.716	67.107,20
16/7/2003	11,9400	2,31%	11,5500	11,9700	11,1900	40.981	480.682,40
15/7/2003	11,6700	0,52%	11,1900	11,6700	10,9800	11.201	127.321,38
14/7/2003	11,6100	-1,78%	11,7600	11,8200	11,1900	6.115	71.410,58
11/7/2003	11,8200	0,77%	11,3400	11,8200	11,2500	6.335	73.964,58
10/7/2003	11,7300	1,03%	11,4000	11,7300	11,1900	4.634	53.201,70
09/7/2003	11,6100	-1,02%	11,9700	12,0300	11,3400	12.646	146.540,48
08/7/2003	11,7300	2,89%	11,3400	11,8800	11,1900	71.837	835.171,52
07/7/2003	11,4000	2,43%	11,1300	11,4000	10,9800	7.097	79.679,90
04/7/2003	11,1300	-1,07%	11,0400	11,2500	10,8000	3.533	39.340,30
03/7/2003	11,2500	-1,83%	11,4600	11,6700	10,9200	5.505	61.778,66
02/7/2003	11,4600	2,96%	11,1900	11,4600	10,8000	24.205	269.781,80
01/7/2003	11,1300	-1,07%	10,9200	11,1300	10,5600	7.022	76.166,80
30/6/2003	11,2500	-3,60%	11,5200	11,7600	11,0700	9.263	105.789,34
27/6/2003	11,6700	-0,51%	11,7600	12,0900	11,2500	38.482	449.754,54
26/6/2003	11,7300	1,56%	11,5200	11,7300	11,1900	14.609	169.173,60
25/6/2003	11,5500	4,62%	11,3400	11,7600	11,0400	82.129	940.192,98
24/6/2003	11,0400	11,85%	9,9000	11,0400	9,8100	43.888	460.181,50
23/6/2003	9,8700	-2,08%	9,3300	10,1700	9,3300	2.204	21.640,40
20/6/2003	10,0800	0,00%	10,1100	10,1700	9,7500	1.787	17.957,20
19/6/2003	10,0800	-1,47%	10,0200	10,4400	9,7500	47.671	495.247,50
18/6/2003	10,2300	-2,57%	10,1100	10,5900	9,9600	40.921	425.130,22
17/6/2003	10,5000	-0,57%	10,5600	10,9800	10,1100	44.716	463.786,30
13/6/2003	10,5600	2,33%	10,3200	10,5900	9,9000	36.928	380.531,40
12/6/2003	10,3200	0,88%	10,2300	10,5900	10,1100	53.968	560.500,46
11/6/2003	10,2300	6,56%	9,5400	10,3200	9,4200	53.148	530.833,74
10/6/2003	9,6000	11,11%	8,8500	9,6600	8,6700	69.226	649.502,82
09/6/2003	8,6400	8,27%	7,9800	8,6400	7,8600	31.443	260.135,85
06/6/2003	7,9800	0,76%	7,9200	8,2500	7,7700	3.491	27.514,97
05/6/2003	7,9200	0,38%	7,8300	7,9200	7,7100	4.358	34.137,35
04/6/2003	7,8900	3,14%	7,6500	8,3700	7,5600	14.401	112.909,13
03/6/2003	7,6500	0,79%	7,5600	7,6800	7,4700	4.922	37.273,55
02/6/2003	7,5900	2,85%	7,4100	7,6200	7,0500	6.309	47.171,75
30/5/2003	7,3800	1,23%	7,2300	7,3800	7,2000	2.767	20.192,58
29/5/2003	7,2900	4,29%	7,6200	7,7100	7,0500	2.294	16.669,70
28/5/2003	6,9900	2,19%	6,8700	6,9900	6,7800	2.391	16.456,30
27/5/2003	6,8400	0,44%	6,8400	6,8400	6,7200	1.468	9.965,65
26/5/2003	6,8100	-3,40%	7,0500	7,0500	6,7500	2.068	14.242,25
23/5/2003	7,0500	-1,67%	7,1700	7,2300	6,8100	3.114	21.869,46
22/5/2003	7,1700	-1,65%	7,2300	7,2900	7,0500	4.533	32.610,20
21/5/2003	7,2900	-0,82%	7,3500	7,3800	7,2600	3.763	27.462,30
20/5/2003	7,3500	0,00%	7,1700	7,3500	7,1700	3.369	24.417,16
19/5/2003	7,3500	-1,21%	7,3800	7,4100	7,2900	2.061	,00
16/5/2003	7,4400	0,40%	7,3800	7,4400	7,3500	2.040	15.086,53
15/5/2003	7,4100	-0,80%	7,4100	7,4700	7,3200	2.419	17.877,20
14/5/2003	7,4700	0,40%	7,3800	7,5000	7,3500	3.531	26.193,07
13/5/2003	7,4400	0,81%	7,3800	7,5000	7,3500	2.739	20.328,40
12/5/2003	7,3800	0,82%	7,3200	7,4100	7,3200	3.739	27.559,85
09/5/2003	7,3200	-1,21%	7,3200	7,4100	7,2600	3.287	24.117,05
08/5/2003	7,4100	-2,37%	7,5600	7,5900	7,2600	4.056	30.159,13
07/5/2003	7,5900	0,00%	7,5600	7,7100	7,5600	5.273	40.183,94
06/5/2003	7,5900	0,00%	7,5900	7,6500	7,4100	5.560	42.080,56
05/5/2003	7,5900	4,12%	7,3500	7,7400	7,3200	23.010	172.635,45
02/5/2003	7,2900	7,52%	6,7800	7,5000	6,7800	9.603	67.573,65
30/4/2003	6,7800	2,26%	6,6000	6,7800	6,5400	7.399	49.222,85
29/4/2003	6,6300	0,91%	6,5700	6,6300	6,5400	2.571	16.992,74
24/4/2003	6,5700	0,00%	6,4800	6,6000	6,4800	2.866	18.710,05
23/4/2003	6,5700	3,79%	6,3300	6,6000	6,3300	7.734	49.669,16
22/4/2003	6,3300	0,00%	6,3300	6,3600	6,2700	3.060	19.259,99
17/4/2003	6,3300	0,00%	6,3300	6,3600	6,2100	3.397	21.387,40
16/4/2003	6,3300	0,00%	6,4200	6,4200	6,2400	1.935	12.249,64
15/4/2003	6,3300	0,00%	6,4200	6,6000	6,3300	6.241	39.974,25
14/4/2003	6,3300	0,00%	6,3300	6,6000	6,1500	7.570	48.480,45
11/4/2003	6,3300	1,44%	6,1800	6,3300	6,1200	1.192	7.431,75
10/4/2003	6,2400	-0,48%	6,2700	6,2700	6,2100	1.385	8.625,60
09/4/2003	6,2700	2,45%	6,1200	6,2700	5,7600	5.945	34.840,40
08/4/2003	6,1200	-3,32%	6,3600	6,3900	6,1200	1.650	10.369,15
07/4/2003	6,3300	0,48%	6,8400	6,8400	6,2700	3.673	23.298,86
04/4/2003	6,3000	3,96%	6,1500	6,3300	6,1500	323	,00
03/4/2003	6,0600	0,00%	6,0600	6,1800	6,0300	135	,00
02/4/2003	6,0600	0,00%	6,0600	6,1500	6,0300	1.485	9.022,30
01/4/2003	6,0600	-6,05%	6,4800	6,4800	6,0600	1.209	7.478,00
31/3/2003	6,4500	-5,70%	6,8400	6,8400	6,3300	66	432,90
28/3/2003	6,8400	-0,87%	6,9600	6,9600	6,6300	5.826	38.881,75
27/3/2003	6,9000	-2,54%	7,0800	7,0800	6,7800	2.791	19.214,00
26/3/2003	7,0800	-2,48%	7,2000	7,2000	7,0800	84	606,50
24/3/2003	7,2600	0,83%	7,2000	7,2600	7,2000	385	2.776,55
21/3/2003	7,2000	0,00%	7,4400	7,4400	7,1700	1.404	10.211,90
20/3/2003	7,2000	0,00%	7,3200	7,4100	7,1100	418	3.004,60
19/3/2003	7,2000	0,00%	7,2000	7,2000	6,9900	268	1.916,50
18/3/2003	7,2000	0,00%	7,2600	7,3500	7,0500	867	6.243,65
17/3/2003	7,2000	-2,44%	7,3800	7,3800	6,9600	450	3.226,15
14/3/2003	7,3800	1,23%	7,5000	7,5000	7,2000	865	6.341,55
13/3/2003	7,2900	-0,41%	7,4700	7,5900	7,0800	976	7.128,67
12/3/2003	7,3200	0,00%	7,3800	7,4100	6,9900	655	4.703,55
11/3/2003	7,3200	-0,81%	7,3800	7,3800	7,0500	863	6.198,18
07/3/2003	7,3800	-1,20%	7,4700	7,4700	7,2600	114	843,78
06/3/2003	7,4700	-0,40%	7,4400	7,5300	7,2000	700	4.585,14
05/3/2003	7,5000	4,17%	7,2000	7,5000	6,9300	1.288	9.259,60
04/3/2003	7,2000	-4,00%	7,5000	7,5000	6,8700	3.236	22.885,75
03/3/2003	7,5000	2,04%	7,3500	7,9800	7,1400	875	6.381,80
28/2/2003	7,3500	2,08%	7,2000	7,4400	6,9300	310	2.267,80
27/2/2003	7,2000	-2,04%	7,7100	7,7100	7,2000	466	3.366,18
26/2/2003	7,3500	0,00%	7,4700	7,5000	7,2000	621	4.532,50
25/2/2003	7,3500	-4,67%	7,7100	7,7100	7,2300	792	5.852,84
24/2/2003	7,7100	0,00%	8,0400	8,0400	7,6500	141	1.100,80
21/2/2003	7,7100	-4,10%	7,9800	7,9800	7,7100	103	812,25
20/2/2003	8,0400	2,29%	7,7100	8,0400	7,3500	501	3.892,57
19/2/2003	7,8600	0,38%	7,8600	7,8900	7,5000	2.239	17.534,09
18/2/2003	7,8300	4,82%	7,5600	7,8900	7,5300	2.729	21.145,70
17/2/2003	7,4700	-0,80%	7,5900	7,5900	7,3200	274	2.037,00
14/2/2003	7,5300	2,03%	7,3200	7,5300	7,2600	869	6.440,85
13/2/2003	7,3800	-0,40%	7,4400	7,5000	7,0500	1.006	7.390,10
12/2/2003	7,4100	-0,80%	7,4700	7,5900	7,3500	304	2.256,80
11/2/2003	7,4700	0,00%	7,4700	7,7100	7,4700	159	1.196,65
10/2/2003	7,4700	-0,40%	7,4700	7,5600	7,1100	390	2.857,20
07/2/2003	7,5000	4,60%	7,3500	7,5600	6,9300	2.840	20.408,65
06/2/2003	7,1700	-1,24%	7,2600	7,2600	7,0500	167	1.193,37
05/2/2003	7,2600	-2,81%	7,4400	7,8000	7,2000	544	3.991,10
04/2/2003	7,4700	-3,86%	7,2300	7,6800	7,1400	488	3.610,80
03/2/2003	7,7700	5,28%	7,2900	7,8900	6,9300	948	6.965,70
31/1/2003	7,3800	2,50%	7,7100	7,7100	7,0500	529	3.846,39
30/1/2003	7,2000	2,13%	7,0500	7,7100	6,7800	5.261	37.522,25
29/1/2003	7,0500	-4,08%	6,9300	7,9800	6,7800	642	4.662,70
28/1/2003	7,3500	-4,67%	7,6800	7,6800	7,3500	103	772,50
27/1/2003	7,7100	-2,65%	7,8900	7,8900	7,7100	193	1.505,69
24/1/2003	7,9200	0,38%	7,9800	8,0400	7,8600	4.120	33.092,35
23/1/2003	7,8900	2,33%	7,9800	8,1600	7,6800	4.216	34.041,50
22/1/2003	7,7100	-1,15%	7,7100	7,7100	7,5600	736	5.637,60
21/1/2003	7,8000	-1,14%	7,7400	7,9800	7,5000	4.743	37.201,40
20/1/2003	7,8900	4,78%	7,5000	7,9800	6,9600	559	4.326,55
17/1/2003	7,5300	-6,34%	8,4300	8,4300	7,5300	4.077	32.449,30
16/1/2003	8,0400	-2,19%	8,2200	8,2500	8,0400	221	1.795,84
15/1/2003	8,2200	3,01%	8,0400	8,5800	8,0400	38.584	326.254,20
14/1/2003	7,9800	2,31%	7,8300	8,4600	7,7100	959	7.582,20
13/1/2003	7,8000	1,17%	7,7100	7,9800	7,5900	768	5.885,30
10/1/2003	7,7100	0,00%	7,7400	7,8000	7,5900	1.785	13.702,34
09/1/2003	7,7100	-0,39%	7,8000	7,9200	7,7100	856	6.644,50
08/1/2003	7,7400	-5,15%	7,9800	7,9800	7,7400	2.053	16.137,04
07/1/2003	8,1600	0,00%	8,2200	8,2500	7,9800	692	5.668,60
03/1/2003	8,1600	0,00%	8,2200	8,3100	8,1000	1.090	8.938,05
02/1/2003	8,1600	3,82%	7,9200	8,1600	7,8600	1.443	11.495,63
31/12/2002	7,8600	0,77%	7,9800	7,9800	7,7100	1.644	12.888,68
30/12/2002	7,8000	-2,26%	7,8600	7,9800	7,7700	1.637	12.831,70
27/12/2002	7,9800	0,76%	7,9200	7,9800	7,8900	477	3.777,90
24/12/2002	7,9200	1,93%	7,7700	7,9800	7,7700	570	4.517,70
23/12/2002	7,7700	-1,89%	7,9200	7,9800	7,7700	1.592	12.516,28
20/12/2002	7,9200	-1,49%	7,9800	8,1000	7,8900	998	7.954,45
19/12/2002	8,0400	-2,19%	8,3100	8,3100	7,9800	1.297	10.442,35
18/12/2002	8,2200	-2,49%	8,2500	8,5200	8,1600	1.877	15.464,69
17/12/2002	8,4300	1,44%	8,4300	8,4600	8,2200	976	8.150,08
16/12/2002	8,3100	0,73%	8,3100	8,3700	8,2200	482	3.979,50
13/12/2002	8,2500	6,18%	8,1600	8,2500	7,9200	9.969	82.020,47
12/12/2002	7,7700	-4,07%	7,6200	8,2500	7,5900	3.287	26.640,55
11/12/2002	8,1000	-1,82%	8,2500	8,3100	8,0400	4.554	37.593,20
10/12/2002	8,2500	1,10%	8,1000	8,2500	8,0400	5.070	41.781,30
09/12/2002	8,1600	-1,09%	8,1000	8,1600	7,9800	1.537	12.424,10
06/12/2002	8,2500	-0,72%	7,5900	8,3700	7,5900	2.224	18.015,70
05/12/2002	8,3100	2,59%	8,0400	8,4300	7,8900	1.854	14.977,50
04/12/2002	8,1000	-3,91%	8,2200	8,4300	8,0400	533	4.359,60
03/12/2002	8,4300	2,18%	8,1000	8,4300	8,1000	403	3.333,10
02/12/2002	8,2500	-0,72%	8,1000	8,9100	8,1000	991	8.422,85
29/11/2002	8,3100	0,00%	8,0400	8,3100	8,0400	1.017	8.250,40
28/11/2002	8,3100	0,00%	8,3100	8,4300	8,0400	1.680	13.945,10
27/11/2002	8,3100	0,73%	7,9200	8,3100	7,9200	6.318	51.773,60
26/11/2002	8,2500	2,61%	7,8900	8,4600	7,8900	9.504	77.385,10
25/11/2002	8,0400	1,52%	8,2200	8,2500	7,9200	6.256	49.988,00
22/11/2002	7,9200	-0,75%	7,8900	8,2500	7,8600	8.379	66.297,24
21/11/2002	7,9800	2,70%	7,4100	8,0400	7,4100	4.184	32.384,00
20/11/2002	7,7700	3,60%	7,5000	7,8300	7,3800	4.818	36.052,58
19/11/2002	7,5000	-0,79%	7,4700	7,6200	7,4700	2.568	19.212,50
18/11/2002	7,5600	0,80%	7,5000	7,5900	7,4400	2.628	19.663,38
15/11/2002	7,5000	4,17%	7,3200	7,5600	7,3200	2.029	15.100,10
14/11/2002	7,2000	1,27%	7,1100	7,2900	6,8100	21.997	150.578,46
13/11/2002	7,1100	-4,44%	7,2300	7,4400	7,0800	1.096	7.920,80
12/11/2002	7,4400	-0,40%	7,2300	7,5300	7,2300	576	4.245,70
11/11/2002	7,4700	0,00%	7,4700	7,5600	7,2300	569	4.210,90
08/11/2002	7,4700	-0,80%	7,2600	7,5900	7,2600	559	4.195,00
07/11/2002	7,5300	-0,40%	7,2900	7,5600	7,2900	355	2.634,10
06/11/2002	7,5600	0,80%	7,3200	7,5600	7,2600	728	5.351,75
05/11/2002	7,5000	0,40%	7,2000	7,5000	7,2000	366	2.725,90
04/11/2002	7,4700	10,18%	6,7800	7,5000	6,7800	2.082	14.707,00
01/11/2002	6,7800	0,00%	6,9900	6,9900	6,5400	824	5.500,60
31/10/2002	6,7800	-3,00%	6,9900	6,9900	6,7800	1.179	8.115,80
30/10/2002	6,9900	4,95%	6,6600	6,9900	6,6600	1.475	10.170,70
29/10/2002	6,6600	0,45%	6,6600	6,7500	6,5400	2.821	18.740,70
25/10/2002	6,6300	0,45%	6,6000	6,7200	6,1800	7.745	50.286,05
24/10/2002	6,6000	-4,76%	6,9300	7,2600	6,5100	6.848	46.047,80
23/10/2002	6,9300	4,05%	6,8700	7,4700	6,8100	13.541	94.872,05
22/10/2002	6,6600	-0,89%	6,7200	6,7800	6,5400	1.194	7.963,60
21/10/2002	6,7200	0,00%	6,7200	6,7200	6,5400	888	5.903,80
18/10/2002	6,7200	0,90%	6,6000	6,7200	6,5700	1.819	12.100,05
17/10/2002	6,6600	1,83%	6,6000	6,6600	6,4200	771	5.063,00
16/10/2002	6,5400	-2,24%	6,8100	6,8100	6,5100	2.072	13.840,00
15/10/2002	6,6900	-1,76%	6,8100	6,9600	6,6300	1.663	11.353,25
14/10/2002	6,8100	3,18%	6,6000	6,9300	6,6000	1.999	13.476,25
11/10/2002	6,6000	0,00%	6,6000	6,8700	6,4500	2.493	16.650,80
10/10/2002	6,6000	-3,08%	6,8100	6,8100	6,4500	1.380	9.041,73
09/10/2002	6,8100	-3,81%	7,0800	7,2300	6,7200	906	6.225,25
08/10/2002	7,0800	-4,45%	7,2600	7,4700	6,5400	1.879	13.200,95
07/10/2002	7,4100	-5,36%	7,8300	7,8300	7,2000	950	7.112,10
04/10/2002	7,8300	1,95%	7,9200	7,9200	7,4100	694	5.280,30
03/10/2002	7,6800	-0,39%	7,9800	7,9800	7,5600	253	1.947,10
02/10/2002	7,7100	-3,38%	8,1600	8,1600	7,2900	2.369	18.297,14
01/10/2002	7,9800	0,00%	7,7100	8,1000	7,7100	769	6.027,06
30/9/2002	7,9800	0,00%	7,6500	7,9800	7,4700	7.097	55.127,68
27/9/2002	7,9800	-2,92%	8,3700	8,4300	7,9800	1.015	8.264,40
26/9/2002	8,2200	-0,36%	8,2500	8,3700	7,7100	2.720	21.787,90
25/9/2002	8,2500	0,36%	8,2200	8,4300	7,8900	1.209	9.945,90
24/9/2002	8,2200	-2,84%	8,4300	8,4300	7,8900	1.226	9.829,10
23/9/2002	8,4600	0,00%	8,4600	8,5200	8,1600	471	3.984,09
20/9/2002	8,4600	0,00%	8,4600	8,5800	8,2500	912	7.685,20
19/9/2002	8,4600	2,55%	8,2500	8,5200	7,9200	2.166	17.586,70
18/9/2002	8,2500	-4,51%	8,6400	8,6400	8,2200	548	4.625,70
17/9/2002	8,6400	-1,71%	9,1500	9,2700	8,5200	1.695	14.876,30
16/9/2002	8,7900	-6,09%	8,6700	9,3600	8,6400	871	7.901,00
13/9/2002	9,3600	-1,89%	9,2700	9,3600	9,0000	1.691	15.539,00
12/9/2002	9,5400	-3,34%	9,4800	9,7500	9,4800	93	896,38
11/9/2002	9,8700	0,61%	9,8100	9,8700	9,7500	54	532,90
10/9/2002	9,8100	-2,68%	9,4800	10,0800	9,4800	933	9.224,60
09/9/2002	10,0800	0,00%	10,0200	10,0800	9,6000	159	1.581,50
06/9/2002	10,0800	1,20%	9,7500	10,0800	9,7500	702	7.013,20
05/9/2002	9,9600	-2,06%	9,2700	10,1700	9,2700	161	1.596,66
04/9/2002	10,1700	3,04%	9,9000	10,1700	9,6900	531	5.257,94
03/9/2002	9,8700	0,00%	9,9000	9,9000	9,7500	478	4.693,58
02/9/2002	9,8700	-0,30%	9,9000	9,9600	9,6900	403	3.971,20
30/8/2002	9,9000	1,54%	9,8700	9,9000	9,2100	2.008	19.318,20
29/8/2002	9,7500	-3,56%	10,1100	10,1100	9,7500	1.087	10.826,00
28/8/2002	10,1100	-2,60%	10,3800	10,5600	10,0800	1.766	18.496,24
27/8/2002	10,3800	0,58%	10,3800	10,3800	10,2300	976	10.062,00
26/8/2002	10,3200	-1,15%	10,0800	10,3800	9,9000	813	8.296,00
23/8/2002	10,4400	6,42%	9,8100	10,5900	9,6900	5.520	55.384,10
22/8/2002	9,8100	-0,61%	9,8100	9,8700	9,6600	837	8.166,20
21/8/2002	9,8700	-0,30%	9,9000	9,9600	9,6000	2.481	24.434,90
20/8/2002	9,9000	-2,08%	9,8700	10,1100	9,8700	724	7.207,30
19/8/2002	10,1100	2,43%	9,8700	10,1100	9,5400	1.182	11.742,20
16/8/2002	9,8700	2,17%	9,6000	9,9600	9,5400	1.278	12.456,20
14/8/2002	9,6600	-1,53%	9,8100	9,8700	9,6000	616	5.986,90
13/8/2002	9,8100	0,00%	9,8100	9,8100	9,6000	473	4.620,40
12/8/2002	9,8100	-0,61%	9,8700	9,8700	9,8100	405	3.975,50
09/8/2002	9,8700	-0,30%	9,9000	10,0800	9,6900	315	3.106,90
08/8/2002	9,9000	-0,60%	9,9600	10,0200	9,6900	1.841	18.203,60
07/8/2002	9,9600	0,91%	9,8700	10,0200	9,6600	1.304	13.014,40
06/8/2002	9,8700	-2,08%	10,0800	10,0800	9,6000	738	7.209,10
05/8/2002	10,0800	-0,30%	10,1100	10,1100	9,8100	503	5.027,88
02/8/2002	10,1100	-0,59%	10,1700	10,1700	9,8100	1.333	13.359,10
01/8/2002	10,1700	0,89%	10,2300	10,2300	9,8100	1.408	14.062,40
31/7/2002	10,0800	-0,30%	10,1100	10,2300	9,8700	1.625	16.340,80
30/7/2002	10,1100	0,90%	10,0200	10,1100	9,6600	1.543	15.281,00
29/7/2002	10,0200	2,14%	9,8100	10,0200	9,8100	1.032	10.277,00
26/7/2002	9,8100	1,24%	9,6900	9,8100	9,4200	2.562	24.626,50
25/7/2002	9,6900	0,94%	9,6900	9,7500	9,4200	1.856	17.818,40
24/7/2002	9,6000	-1,54%	9,7500	9,7500	9,4800	304	2.927,20
23/7/2002	9,7500	2,85%	9,6000	9,8700	9,2100	2.588	24.733,10
22/7/2002	9,4800	-1,86%	9,6600	9,6600	9,4200	925	8.820,10
19/7/2002	9,6600	0,00%	9,6600	9,6900	9,3600	1.434	13.688,30
18/7/2002	9,6600	-2,13%	9,8700	9,8700	9,6000	1.117	10.877,34
17/7/2002	9,8700	0,61%	9,8100	9,8700	9,6000	692	6.739,80
16/7/2002	9,8100	-1,51%	9,9000	9,9600	9,6900	415	4.101,90
15/7/2002	9,9600	0,00%	9,9600	10,5900	9,8700	736	7.320,60
12/7/2002	9,9600	0,61%	9,9600	10,1100	9,6900	1.612	16.114,70
11/7/2002	9,9000	-0,60%	9,9600	9,9600	9,6900	794	7.810,60
10/7/2002	9,9600	-2,64%	10,2300	10,2300	9,9600	341	3.476,56
09/7/2002	10,2300	-0,58%	10,2900	10,3200	9,9600	1.890	19.321,50
08/7/2002	10,2900	-0,29%	10,3800	10,4400	10,1700	1.192	12.285,60
05/7/2002	10,3200	2,38%	10,2300	10,3200	9,8700	2.159	21.884,40
04/7/2002	10,0800	-0,30%	10,1100	10,3800	10,0200	2.226	22.711,90
03/7/2002	10,1100	-1,17%	10,5000	10,5000	9,9600	828	8.534,80
02/7/2002	10,2300	-2,01%	10,4400	10,4400	9,9600	982	10.147,90
01/7/2002	10,4400	0,00%	10,4400	10,5000	10,4400	935	9.761,20
28/6/2002	10,4400	0,58%	10,4400	10,5000	10,3200	2.031	21.112,80
27/6/2002	10,3800	1,47%	10,2300	10,3800	10,1100	3.148	32.314,60
26/6/2002	10,2300	0,00%	10,2300	10,2900	10,0200	1.657	16.793,40
25/6/2002	10,2300	0,59%	10,1700	10,2300	10,0200	2.720	27.542,80
21/6/2002	10,1700	0,00%	10,1700	10,1700	10,0200	2.517	25.443,46
20/6/2002	10,1700	0,00%	10,1700	10,1700	9,9600	1.575	15.899,50
19/6/2002	10,1700	-1,17%	10,1700	10,2300	10,0200	1.993	20.155,50
18/6/2002	10,2900	0,00%	10,2900	10,3200	10,1100	1.766	18.104,90
17/6/2002	10,2900	-0,29%	10,3200	10,3200	10,1700	1.291	13.269,20
14/6/2002	10,3200	0,00%	10,1700	10,3800	9,8700	2.446	24.767,70
13/6/2002	10,3200	1,47%	10,1700	10,3200	9,9000	2.427	24.792,80
12/6/2002	10,1700	-3,14%	10,4400	10,5000	10,1100	18.275	186.902,00
11/6/2002	10,5000	-1,96%	10,7100	10,7700	10,4400	3.499	36.904,20
10/6/2002	10,7100	0,56%	10,8000	10,8600	10,4400	2.647	28.119,60
07/6/2002	10,6500	-1,39%	10,7700	10,7700	10,3800	5.030	53.096,00
06/6/2002	10,8000	0,00%	10,7100	10,8600	10,5900	3.039	32.675,08
05/6/2002	10,8000	0,84%	10,7100	11,0400	10,5000	4.602	49.507,40
04/6/2002	10,7100	-1,38%	10,8600	10,8600	10,4400	2.044	21.693,80
03/6/2002	10,8600	-1,63%	11,0400	11,0400	10,5900	1.809	19.580,36
31/5/2002	11,0400	1,10%	10,9200	11,0700	10,5900	6.442	69.994,18
30/5/2002	10,9200	-1,89%	11,0700	11,0700	10,7700	1.676	18.389,82
29/5/2002	11,1300	-1,59%	10,9200	11,2500	10,9200	1.288	14.319,20
28/5/2002	11,3100	0,53%	10,9200	11,3100	10,8000	1.948	21.664,00
27/5/2002	11,2500	-2,60%	11,4000	11,5500	11,1300	1.458	16.358,96
24/5/2002	11,5500	0,00%	11,5500	11,7300	11,1900	3.546	40.498,84
23/5/2002	11,5500	-1,03%	11,6100	11,7300	11,3400	4.297	49.551,10
22/5/2002	11,6700	-1,27%	11,8200	11,8200	11,3400	3.822	44.207,82
21/5/2002	11,8200	0,00%	11,8200	11,8800	11,4600	5.038	58.715,50
20/5/2002	11,8200	-1,25%	11,8200	11,9700	11,6100	3.564	42.037,96
17/5/2002	11,9700	3,10%	11,6100	11,9700	11,5200	13.250	155.495,84
16/5/2002	11,6100	0,00%	10,9800	11,6700	10,9200	31.187	346.296,94

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%