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
15/5/2002	11,0700	1,93%	10,9200	11,0700	10,8000	14.594	158.394,74
14/5/2002	10,8600	-2,43%	11,0700	11,1300	10,7700	3.274	35.817,20
13/5/2002	11,1300	-0,54%	11,1300	11,1900	10,9200	4.293	47.799,70
10/5/2002	11,1900	-1,84%	11,1300	11,3400	11,0700	5.980	66.741,40
09/5/2002	11,4000	0,53%	11,4000	11,5200	11,0700	4.837	54.417,30
08/5/2002	11,3400	3,85%	10,9200	11,4000	10,6500	3.529	39.012,50
02/5/2002	10,9200	0,00%	10,9200	10,9800	10,8600	754	8.236,00
30/4/2002	10,9200	0,00%	10,9200	11,0700	10,7100	1.458	15.925,40
29/4/2002	10,9200	0,55%	10,9200	11,0400	10,7100	1.434	10.586,00
26/4/2002	10,8600	1,97%	10,6500	10,9200	10,5900	2.104	22.624,18
25/4/2002	10,6500	3,20%	10,3200	10,6500	10,2900	2.444	25.520,20
24/4/2002	10,3200	0,29%	10,2900	10,3800	10,1700	2.299	23.645,38
23/4/2002	10,2900	0,59%	10,1700	10,3200	9,9000	1.674	17.027,80
22/4/2002	10,2300	-0,58%	10,3800	10,3800	10,1100	642	6.593,08
19/4/2002	10,2900	0,59%	10,1700	10,3200	10,0200	2.305	23.458,38
18/4/2002	10,2300	-0,87%	10,2300	10,2900	10,0200	784	7.979,20
17/4/2002	10,3200	0,00%	10,3200	10,3200	10,2900	606	6.255,50
16/4/2002	10,3200	-2,27%	10,5000	10,5000	10,1700	1.089	11.196,20
15/4/2002	10,5600	-0,28%	10,3200	10,6500	10,3200	634	6.623,22
12/4/2002	10,5900	-0,56%	10,5900	10,6500	10,3800	484	5.128,10
11/4/2002	10,6500	2,60%	10,6500	10,7100	10,4400	987	10.496,84
10/4/2002	10,3800	-2,54%	10,5900	10,7100	10,3800	227	2.414,30
09/4/2002	10,6500	-1,11%	10,6500	10,7100	10,3800	3.711	38.771,70
08/4/2002	10,7700	-3,23%	11,1300	11,1300	10,5900	1.849	19.934,70
05/4/2002	11,1300	0,54%	10,9200	11,1300	10,7100	1.490	16.339,30
04/4/2002	11,0700	0,82%	10,9800	11,2500	10,5900	2.252	24.351,20
03/4/2002	10,9800	-0,54%	10,9800	11,0400	10,7100	713	7.815,40
02/4/2002	11,0400	-3,66%	11,1300	11,1300	10,7700	445	4.844,50
28/3/2002	11,4600	-0,52%	11,5200	11,5500	11,1900	3.031	34.663,00
27/3/2002	11,5200	-0,26%	11,5200	11,5500	11,1300	2.406	27.479,52
26/3/2002	11,5500	-1,03%	11,5500	11,6100	11,4600	1.507	17.398,50
22/3/2002	11,6700	0,00%	11,6100	11,6700	10,9200	2.388	27.538,80
21/3/2002	11,6700	-0,51%	11,5200	11,6700	11,2500	6.480	74.869,20
20/3/2002	11,7300	-2,98%	12,0300	12,0300	11,1900	1.139	13.390,02
19/3/2002	12,0900	-1,71%	12,3000	12,4200	11,8800	1.997	24.241,90
15/3/2002	12,3000	0,00%	12,4200	12,4200	11,8200	2.739	33.002,20
14/3/2002	12,3000	0,00%	12,4800	12,4800	11,9700	1.762	21.477,38
13/3/2002	12,3000	-2,15%	12,7800	12,8400	12,0300	2.226	27.265,80
12/3/2002	12,5700	-2,56%	12,4800	12,7800	12,4200	1.899	23.989,20
11/3/2002	12,9000	-0,46%	12,7200	12,9900	12,6900	1.089	14.008,56
08/3/2002	12,9600	0,00%	12,7200	12,9600	12,6900	1.318	16.934,60
07/3/2002	12,9600	0,00%	12,7200	12,9600	12,5700	2.181	27.917,60
06/3/2002	12,9600	-0,69%	12,9600	12,9600	12,6300	1.901	24.425,20
05/3/2002	13,0500	-0,46%	13,1100	13,1100	12,9000	1.871	24.361,90
04/3/2002	13,1100	2,10%	13,1100	13,1100	12,7800	3.446	44.763,80
01/3/2002	12,8400	0,94%	12,7200	13,1100	12,6900	1.667	21.314,00
28/2/2002	12,7200	-2,08%	12,7800	12,7800	12,4800	3.138	39.791,10
27/2/2002	12,9900	-0,46%	12,9900	13,0500	12,8400	1.575	20.448,60
26/2/2002	13,0500	0,46%	13,1100	13,1100	12,5700	3.486	44.858,50
25/2/2002	12,9900	-0,92%	13,1100	13,1700	12,7200	2.431	31.541,90
22/2/2002	13,1100	-2,02%	13,2000	13,2000	12,9000	1.993	25.938,30
21/2/2002	13,3800	0,00%	13,5300	13,5300	13,0500	2.840	37.507,10
20/2/2002	13,3800	0,00%	13,3200	13,4100	12,7800	4.304	56.307,82
19/2/2002	13,3800	-1,11%	13,3200	13,4100	13,0500	2.600	34.521,34
18/2/2002	13,5300	-0,88%	13,3800	13,5300	13,1700	2.971	39.729,60
15/2/2002	13,6500	0,89%	13,3200	13,6500	13,2600	5.543	74.328,90
14/2/2002	13,5300	0,00%	13,5300	13,6800	13,4100	1.471	19.913,80
13/2/2002	13,5300	0,00%	13,3200	13,5900	13,3200	2.067	27.727,58
12/2/2002	13,5300	-0,44%	13,4100	13,6500	13,3200	2.025	27.192,88
11/2/2002	13,5900	0,00%	13,3200	13,6800	13,3200	1.316	17.731,38
08/2/2002	13,5900	0,89%	13,3200	13,6500	13,3200	2.108	28.289,90
07/2/2002	13,4700	0,45%	13,1700	13,5900	13,1700	3.912	52.601,30
06/2/2002	13,4100	0,00%	13,4700	13,5300	13,2000	2.200	29.343,98
05/2/2002	13,4100	0,68%	13,1100	13,4700	13,0500	6.200	82.115,62
04/2/2002	13,3200	-1,99%	13,3200	13,4700	13,1100	2.750	36.463,56
01/2/2002	13,5900	0,00%	13,5300	13,6500	13,3200	1.871	25.226,36
31/1/2002	13,5900	1,34%	13,3200	13,5900	13,2000	3.427	45.887,90
30/1/2002	13,4100	-1,32%	13,3200	13,5300	13,1700	3.570	47.515,60
29/1/2002	13,5900	1,34%	13,3800	13,6800	13,2000	7.947	106.448,70
28/1/2002	13,4100	0,00%	13,4100	13,4700	12,8400	2.127	28.274,70
25/1/2002	13,4100	0,00%	13,3200	13,4100	13,2000	3.151	41.940,00
24/1/2002	13,4100	1,13%	13,2600	13,5900	13,0500	10.814	143.652,68
23/1/2002	13,2600	-0,45%	13,0500	13,3800	13,0500	2.949	38.902,90
22/1/2002	13,3200	0,00%	13,1700	13,4100	13,0500	2.410	31.902,00
21/1/2002	13,3200	0,45%	13,0500	13,3800	13,0500	1.286	16.987,40
18/1/2002	13,2600	-0,45%	13,3200	13,5900	13,1100	2.969	39.225,66
17/1/2002	13,3200	0,91%	13,3200	13,3800	13,1100	3.487	46.247,10
16/1/2002	13,2000	-0,45%	13,2600	13,3200	12,9900	2.376	31.354,60
15/1/2002	13,2600	1,61%	12,7800	14,4300	12,7800	4.880	64.497,10
14/1/2002	13,0500	-1,58%	12,9900	13,2000	12,9000	2.036	25.582,60
11/1/2002	13,2600	-0,45%	13,0500	13,3200	12,9900	2.821	32.409,86
10/1/2002	13,3200	0,45%	13,2600	13,3800	12,9600	2.763	36.350,00
09/1/2002	13,2600	-2,00%	13,2600	13,4700	13,1100	3.825	50.581,20
08/1/2002	13,5300	-2,80%	13,6500	13,6800	13,2600	3.576	48.335,86
07/1/2002	13,9200	-0,64%	14,0100	14,0700	13,5900	3.606	49.576,00
04/1/2002	14,0100	-1,89%	13,8600	14,1300	13,7400	12.021	167.500,00
03/1/2002	14,2800	-1,86%	14,5500	14,5800	13,8600	83.377	1.208.929,10
02/1/2002	14,5500	5,43%	13,4100	14,5800	13,3200	11.405	159.873,38
28/12/2001	13,8000	6,98%	12,9000	14,3400	11,9700	85.465	1.092.103,56
27/12/2001	12,9000	0,47%	13,1100	13,3200	12,6900	3.001	38.518,20
24/12/2001	12,8400	3,88%	12,5700	13,0500	12,2400	3.606	45.117,20
21/12/2001	12,3600	-2,60%	12,3000	12,5700	11,9700	4.648	57.279,20
20/12/2001	12,6900	0,48%	12,3600	12,6900	12,3600	4.295	54.141,30
19/12/2001	12,6300	0,96%	12,7200	12,7200	12,4200	5.870	73.677,80
18/12/2001	12,5100	-0,95%	12,7800	12,7800	12,2400	2.725	33.875,60
17/12/2001	12,6300	-0,71%	12,5100	12,7800	12,3000	3.784	47.299,62
14/12/2001	12,7200	-1,40%	12,4800	12,9000	12,4800	9.126	116.320,70
13/12/2001	12,9000	-3,15%	12,9900	13,0500	12,4800	6.248	80.458,90
12/12/2001	13,3200	-2,42%	13,5300	13,6500	12,9600	5.866	77.136,90
11/12/2001	13,6500	-0,66%	13,5900	13,6800	13,2600	14.459	194.877,30
10/12/2001	13,7400	-1,93%	13,6500	14,0700	13,6500	2.962	41.055,10
07/12/2001	14,0100	0,43%	13,8600	14,0100	13,7400	3.671	50.928,80
06/12/2001	13,9500	0,00%	14,0700	14,2200	13,7400	17.774	251.032,50
05/12/2001	13,9500	1,53%	13,6800	14,1300	13,6800	22.649	314.617,90
04/12/2001	13,7400	-0,87%	13,5900	13,8600	13,5900	5.915	81.456,70
03/12/2001	13,8600	-0,43%	13,9200	13,9200	13,2600	16.087	218.924,46
30/11/2001	13,9200	3,80%	13,5900	14,1300	13,5900	23.670	329.030,50
29/11/2001	13,4100	6,18%	12,5100	13,5300	12,5100	25.139	333.457,62
28/11/2001	12,6300	0,96%	12,3000	12,6900	12,2400	7.437	93.124,30
27/11/2001	12,5100	-0,95%	12,3600	12,9000	12,3600	4.792	60.472,44
26/11/2001	12,6300	-2,09%	12,5100	12,7800	12,3600	4.599	57.958,60
23/11/2001	12,9000	-2,27%	12,8400	13,1700	12,4200	14.547	184.072,30
22/11/2001	13,2000	1,62%	13,1700	13,5900	12,7800	17.545	232.289,26
21/11/2001	12,9900	5,61%	12,3000	13,1100	12,3000	19.043	240.568,36
20/11/2001	12,3000	3,54%	11,8800	12,5700	11,6100	17.356	212.446,00
19/11/2001	11,8800	2,86%	11,8200	11,9700	11,6100	16.096	190.523,40
16/11/2001	11,5500	4,34%	10,9200	11,6700	10,9200	17.643	201.653,80
15/11/2001	11,0700	1,93%	10,9800	11,2500	10,7700	18.013	200.557,78
14/11/2001	10,8600	3,43%	10,5000	11,0400	10,5000	18.820	203.239,20
13/11/2001	10,5000	-1,41%	10,5000	10,5600	10,2900	6.842	71.273,00
12/11/2001	10,6500	-0,56%	10,5000	10,7700	10,4400	5.178	54.765,34
09/11/2001	10,7100	1,42%	10,5900	10,8600	10,4400	8.304	88.741,20
08/11/2001	10,5600	2,33%	10,4400	10,5900	10,3200	9.502	99.502,06
07/11/2001	10,3200	2,08%	9,9000	10,3800	9,9000	8.924	91.377,00
06/11/2001	10,1100	0,90%	10,0200	10,3200	9,9600	7.315	73.828,06
05/11/2001	10,0200	3,41%	9,6900	10,0800	9,3600	7.182	71.131,00
02/11/2001	9,6900	0,94%	9,6000	9,8100	9,5400	7.080	68.519,92
01/11/2001	9,6000	1,91%	9,4200	9,6900	9,2100	10.283	97.800,98
31/10/2001	9,4200	0,64%	9,1200	9,4800	9,1200	11.684	110.021,16
30/10/2001	9,3600	0,32%	9,0600	9,3600	9,0600	2.367	21.961,70
29/10/2001	9,3300	0,00%	9,3300	9,4200	8,9100	5.678	52.974,32
26/10/2001	9,3300	-0,96%	9,4200	9,4800	9,1500	2.665	24.827,70
25/10/2001	9,4200	-2,48%	9,4800	9,6600	9,2100	1.892	17.805,00
24/10/2001	9,6600	-0,92%	9,7500	9,8100	9,3600	4.638	44.252,00
23/10/2001	9,7500	-0,61%	9,9600	10,0200	9,6000	5.975	58.897,70
22/10/2001	9,8100	0,62%	9,5400	9,9600	9,5400	6.658	54.338,20
19/10/2001	9,7500	2,85%	9,1500	9,8100	9,1500	5.824	55.812,00
18/10/2001	9,4800	1,28%	9,2100	9,4800	9,1200	5.196	48.150,60
17/10/2001	9,3600	2,30%	9,0000	9,4200	9,0000	3.977	37.040,90
16/10/2001	9,1500	0,99%	8,9100	9,2100	8,9100	6.399	58.490,16
15/10/2001	9,0600	-0,66%	9,0000	9,1200	8,8500	1.913	17.177,00
12/10/2001	9,1200	0,00%	8,9400	9,1200	8,9400	3.262	29.415,26
11/10/2001	9,1200	0,66%	9,0600	9,3300	9,0600	7.848	71.888,20
10/10/2001	9,0600	2,37%	8,7900	9,0600	8,6400	3.938	35.271,80
09/10/2001	8,8500	0,68%	8,8500	9,1200	8,5800	2.744	24.429,46
08/10/2001	8,7900	-2,33%	8,5200	8,7900	7,9200	4.522	38.808,30
05/10/2001	9,0000	-0,66%	9,0000	9,1500	8,6400	5.774	51.749,32
04/10/2001	9,0600	1,34%	9,0600	9,4200	8,9400	6.879	63.182,80
03/10/2001	8,9400	1,02%	8,5200	8,9400	8,5200	3.445	30.455,02
02/10/2001	8,8500	3,15%	8,5800	8,9400	8,4300	6.269	54.129,41
01/10/2001	8,5800	-1,72%	8,4600	8,7900	8,2500	3.754	32.214,73
28/9/2001	8,7300	1,75%	8,6400	8,9100	8,5200	12.620	110.188,90
27/9/2001	8,5800	-2,39%	8,6400	8,7300	8,4300	3.459	29.724,10
26/9/2001	8,7900	-1,35%	8,7900	8,9400	8,5800	5.466	47.806,30
25/9/2001	8,9100	-1,00%	9,0000	9,0000	8,4600	4.130	36.300,00
24/9/2001	9,0000	1,69%	8,7900	9,2100	8,5200	8.140	73.028,66
21/9/2001	8,8500	-3,28%	8,3100	8,9100	8,1000	7.430	62.315,02
20/9/2001	9,1500	-5,57%	9,2100	9,4200	8,9400	4.229	38.851,74
19/9/2001	9,6900	-1,22%	9,8100	10,1700	9,3300	14.174	138.536,20
18/9/2001	9,8100	0,62%	9,0600	9,8700	9,0600	12.586	120.274,60
17/9/2001	9,7500	4,50%	8,7900	10,2900	7,6500	13.892	115.032,83
14/9/2001	9,3300	-9,33%	9,9000	10,0800	9,0000	12.268	114.211,28
13/9/2001	10,2900	-0,29%	10,3200	10,5600	9,4800	15.762	161.057,48
12/9/2001	10,3200	-8,75%	10,6500	10,6500	9,9600	9.254	93.184,80
11/9/2001	11,3100	0,53%	11,2500	11,3400	10,8600	6.923	77.029,88
10/9/2001	11,2500	-4,09%	11,3400	11,4000	10,4400	12.967	142.708,99
07/9/2001	11,7300	0,00%	11,3100	11,7600	11,3100	10.078	115.614,17
06/9/2001	11,7300	1,56%	11,1900	11,9700	10,8600	15.311	174.601,30
05/9/2001	11,5500	-1,53%	11,8800	11,8800	11,3100	7.912	167.839,20
04/9/2001	11,7300	-0,26%	11,3100	12,0300	11,3100	7.664	89.767,00
03/9/2001	11,7600	-4,39%	12,3600	12,6300	11,6700	5.205	62.326,90
31/8/2001	12,3000	-3,30%	12,2400	12,5100	11,9400	18.112	220.556,80
30/8/2001	12,7200	-2,53%	13,0500	13,7400	12,5100	49.563	663.492,65
29/8/2001	13,0500	7,41%	11,9700	13,5900	11,8800	66.470	869.667,83
28/8/2001	12,1500	0,00%	11,7300	12,2400	11,7300	4.640	55.927,40
27/8/2001	12,1500	3,32%	11,9700	12,2100	11,8200	7.069	84.924,50
24/8/2001	11,7600	1,82%	11,3100	11,8200	11,3100	5.813	67.062,50
23/8/2001	11,5500	1,85%	11,1900	11,5500	11,1900	4.368	49.743,98
22/8/2001	11,3400	0,00%	11,1300	11,4000	10,9200	2.887	32.509,38
21/8/2001	11,3400	0,27%	11,0400	11,3400	11,0400	1.541	17.393,78
20/8/2001	11,3100	1,07%	11,1900	11,4000	10,7700	5.823	64.616,40
17/8/2001	11,1900	1,08%	10,8000	11,4000	10,8000	5.203	57.891,00
16/8/2001	11,0700	-0,54%	11,0400	11,1300	10,8000	998	11.014,74
14/8/2001	11,1300	3,34%	10,7700	11,1300	10,6500	5.890	64.676,40
13/8/2001	10,7700	1,70%	10,5900	10,8000	10,5000	8.098	86.302,30
10/8/2001	10,5900	1,44%	10,4400	10,5900	10,0800	4.954	51.720,30
09/8/2001	10,4400	1,46%	10,2300	10,5900	9,9000	8.336	86.135,60
08/8/2001	10,2900	-1,44%	10,0800	10,3800	10,0800	7.001	71.736,40
07/8/2001	10,4400	-4,40%	10,9200	10,9200	10,1100	10.331	107.682,00
06/8/2001	10,9200	1,11%	10,6500	11,0400	10,5000	4.225	45.351,70
03/8/2001	10,8000	0,28%	10,7700	11,1900	10,6500	15.126	165.896,20
02/8/2001	10,7700	3,76%	10,1700	10,8000	10,1700	18.189	191.386,60
01/8/2001	10,3800	0,58%	10,0200	10,7700	10,0200	14.397	149.230,04
31/7/2001	10,3200	0,29%	9,9000	10,3200	9,9000	3.937	39.798,64
30/7/2001	10,2900	-1,44%	10,3200	10,3800	9,9000	6.046	61.744,30
27/7/2001	10,4400	7,08%	9,3600	10,4400	9,3600	3.850	38.261,46
26/7/2001	9,7500	3,50%	8,8500	9,9000	8,8500	3.332	31.699,80
25/7/2001	9,4200	0,64%	9,2700	9,4800	9,0000	4.728	43.863,90
24/7/2001	9,3600	1,63%	9,1500	9,4200	9,1200	2.585	24.053,70
23/7/2001	9,2100	0,66%	9,0600	9,2100	8,8500	2.607	23.724,40
20/7/2001	9,1500	-1,29%	9,2700	9,3300	8,7900	3.028	27.531,80
19/7/2001	9,2700	4,04%	9,1200	9,4200	8,6400	11.520	105.207,32
18/7/2001	8,9100	2,77%	8,4300	8,9100	8,4300	4.929	42.770,60
17/7/2001	8,6700	2,85%	8,4300	8,9400	8,2200	6.371	54.328,75
16/7/2001	8,4300	-2,43%	8,6400	8,6400	7,9200	5.036	41.241,73
13/7/2001	8,6400	-2,37%	9,0000	9,0000	8,3700	4.387	38.255,00
12/7/2001	8,8500	0,00%	8,8500	9,2100	8,4600	4.655	41.054,18
11/7/2001	8,8500	-4,53%	9,2700	9,3600	8,6400	3.735	33.414,70
10/7/2001	9,2700	-2,22%	9,4800	9,6000	8,9400	4.167	38.647,20
09/7/2001	9,4800	-1,25%	9,3600	9,6900	9,1200	3.441	32.362,00
06/7/2001	9,6000	6,67%	9,0000	9,6600	9,0000	7.871	73.628,20
05/7/2001	9,0000	3,81%	8,6700	9,0600	8,6700	2.220	19.690,20
04/7/2001	8,6700	1,05%	8,4600	8,7900	8,2500	5.483	46.609,25
03/7/2001	8,5800	-3,05%	8,9400	8,9400	8,5200	1.184	10.295,10
02/7/2001	8,8500	-1,67%	9,0600	9,0600	8,4600	775	6.880,00
29/6/2001	9,0000	-0,66%	9,1200	9,1500	8,7900	5.113	45.803,00
28/6/2001	9,0600	-0,98%	9,1500	9,2100	8,5800	5.877	53.024,78
27/6/2001	9,1500	0,99%	9,0600	9,2700	8,9100	5.967	54.552,60
26/6/2001	9,0600	-5,62%	9,6000	10,0200	8,8500	5.166	47.541,90
25/6/2001	9,6000	-4,19%	10,2300	10,2900	9,4800	4.131	41.071,70
22/6/2001	10,0200	-0,60%	10,2900	10,2900	9,7500	5.314	53.734,40
21/6/2001	10,0800	1,82%	9,8100	10,1100	9,6600	3.189	31.599,68
20/6/2001	9,9000	-4,62%	10,1100	10,3200	9,8700	1.597	15.989,20
19/6/2001	10,3800	-1,14%	10,5600	10,5900	10,1700	1.612	16.775,90
18/6/2001	10,5000	-0,57%	10,3800	10,5600	10,2300	2.232	23.050,72
15/6/2001	10,5600	-0,28%	10,2900	10,5600	9,9000	1.380	14.187,10
14/6/2001	10,5900	-1,12%	11,1900	11,1900	10,1100	2.202	23.255,30
13/6/2001	10,7100	1,42%	10,5000	10,9200	10,3200	2.887	30.989,72
12/6/2001	10,5600	-2,22%	11,0700	11,0700	10,3200	1.419	15.055,88
11/6/2001	10,8000	-5,26%	11,4000	11,4600	10,2900	2.301	24.996,38
08/6/2001	11,4000	0,53%	11,5500	11,6100	10,8600	2.297	25.835,20
07/6/2001	11,3400	0,80%	11,2500	11,7600	11,2500	910	10.425,10
06/6/2001	11,2500	-3,10%	11,6100	11,6100	11,1300	2.947	33.673,30
05/6/2001	11,6100	-1,78%	12,3600	12,3600	11,5200	2.273	27.306,50
01/6/2001	11,8200	-4,37%	12,4200	12,4200	11,8200	1.935	23.383,20
31/5/2001	12,3600	-1,67%	12,5700	12,5700	12,0900	2.986	37.034,70
30/5/2001	12,5700	-1,18%	12,4200	12,9900	12,4200	3.808	48.601,90
29/5/2001	12,7200	-2,53%	12,3600	13,0500	12,3600	2.757	34.832,10
28/5/2001	13,0500	-3,12%	13,3200	13,7400	12,7800	3.213	42.141,90
25/5/2001	13,4700	2,05%	13,1100	14,0100	13,0500	6.007	80.219,70
24/5/2001	13,2000	0,00%	13,1700	13,2600	12,7800	4.527	59.331,40
23/5/2001	13,2000	-2,44%	13,7400	13,7400	12,9900	2.425	32.408,20
22/5/2001	13,5300	-0,44%	13,6500	13,7400	13,3200	1.451	19.514,30
21/5/2001	13,5900	-1,52%	14,0100	14,0100	13,5300	754	10.317,50
18/5/2001	13,8000	0,44%	13,8600	13,8600	13,4700	3.889	53.060,18
17/5/2001	13,7400	0,00%	13,7400	13,9200	13,6500	563	7.750,40
16/5/2001	13,7400	-0,43%	13,8000	13,8000	13,6500	2.057	28.199,20
15/5/2001	13,8000	0,00%	13,9200	13,9200	13,5900	1.047	14.364,20
14/5/2001	13,8000	-1,50%	14,0700	14,1300	13,5900	1.289	17.735,50
11/5/2001	14,0100	1,52%	14,0100	14,2200	13,6800	3.469	48.122,76
10/5/2001	13,8000	1,10%	13,6500	13,9200	13,4700	2.219	30.272,58
09/5/2001	13,6500	-2,57%	13,6800	14,1600	13,5300	2.028	27.898,84
08/5/2001	14,0100	-2,30%	14,3400	14,3400	13,9200	1.761	24.877,68
07/5/2001	14,3400	-3,24%	14,4300	14,9100	14,0700	1.999	28.667,80
04/5/2001	14,8200	0,00%	14,8200	14,9100	14,4300	2.001	29.561,30
03/5/2001	14,8200	-1,98%	15,0900	15,1200	14,6400	2.282	33.804,90
02/5/2001	15,1200	-1,18%	14,9700	15,3300	14,9100	2.072	31.339,60
30/4/2001	15,3000	-0,97%	15,5700	15,5700	15,1800	1.640	25.124,00
27/4/2001	15,4500	0,00%	15,5100	15,6600	15,1800	6.046	93.110,90
26/4/2001	15,4500	4,25%	14,8500	15,5700	14,5500	4.589	69.106,20
25/4/2001	14,8200	-0,60%	15,0300	15,0300	14,4300	4.552	66.602,06
24/4/2001	14,9100	-2,55%	15,3300	15,3900	14,8200	4.788	71.655,40
23/4/2001	15,3000	-0,58%	15,3000	15,6000	14,9100	1.447	22.023,40
20/4/2001	15,3900	-1,16%	15,6000	15,6600	15,1800	2.108	32.397,24
19/4/2001	15,5700	-0,95%	15,9300	16,1400	15,2400	4.862	76.323,64
18/4/2001	15,7200	2,14%	15,3900	15,7200	14,9700	5.551	86.103,26
17/4/2001	15,3900	0,00%	15,3900	15,6000	15,2400	1.027	15.799,44
12/4/2001	15,3900	-0,39%	15,2400	15,6000	15,1800	5.950	91.634,32
11/4/2001	15,4500	-0,96%	15,7800	15,8100	14,7600	5.868	90.236,60
10/4/2001	15,6000	0,00%	15,7800	16,0800	15,4500	9.269	145.642,84
09/4/2001	15,6000	4,21%	15,0300	16,2600	14,8500	29.108	457.484,40
06/4/2001	14,9700	2,89%	14,5500	15,2400	14,4300	12.798	189.020,20
05/4/2001	14,5500	0,41%	14,4900	14,8500	14,3400	2.615	38.269,80
04/4/2001	14,4900	1,90%	14,1300	14,5500	13,4700	6.472	89.975,84
03/4/2001	14,2200	-2,87%	14,2800	14,5800	14,1300	2.202	31.559,80
02/4/2001	14,6400	-0,41%	14,7000	14,9100	14,4300	2.782	40.919,48
30/3/2001	14,7000	0,82%	14,3400	15,0900	14,2800	10.238	148.399,08
29/3/2001	14,5800	-3,57%	14,8200	15,1200	14,2200	9.487	139.056,68
28/3/2001	15,1200	1,00%	15,1800	15,4500	14,8500	4.878	73.594,68
27/3/2001	14,9700	-1,77%	15,1800	15,1800	14,5500	7.043	103.913,60
26/3/2001	15,2400	-2,68%	15,9300	15,9300	15,0900	5.502	85.184,20
23/3/2001	15,6600	0,58%	15,4500	15,9900	15,3900	4.207	65.808,70
22/3/2001	15,5700	-1,33%	15,7200	16,0200	15,4500	6.164	96.203,02
21/3/2001	15,7800	0,77%	15,6600	15,8100	15,1800	5.564	86.919,82
20/3/2001	15,6600	0,38%	15,6600	16,1400	14,9100	12.195	188.086,50
19/3/2001	15,6000	-4,06%	16,2600	16,3500	15,5700	5.198	82.783,56
16/3/2001	16,2600	-3,39%	16,8300	17,0400	15,9900	12.168	199.009,82
15/3/2001	16,8300	2,56%	15,9900	17,0400	14,9100	14.718	238.839,30
14/3/2001	16,4100	-10,77%	18,6300	19,5000	16,2000	30.832	556.463,00
13/3/2001	18,3900	-3,31%	18,7500	18,9000	18,1200	14.044	260.336,66
12/3/2001	19,0200	2,09%	18,7500	19,3800	18,2700	28.345	539.401,69
09/3/2001	18,6300	0,00%	18,6300	19,0800	18,5400	22.897	430.940,98
08/3/2001	18,6300	1,97%	18,2700	19,0200	18,2700	37.101	696.513,02
07/3/2001	18,2700	0,33%	18,3300	19,0800	17,9700	35.216	657.230,82
06/3/2001	18,2100	6,12%	17,2500	18,9000	17,2500	40.078	733.015,02
05/3/2001	17,1600	1,96%	16,0200	17,3700	16,0200	8.186	141.094,00
02/3/2001	16,8300	-0,36%	16,8900	17,0400	16,3500	2.743	46.246,88
01/3/2001	16,8900	0,90%	16,7400	17,0400	16,6200	1.849	31.008,10
28/2/2001	16,7400	0,36%	16,8300	17,3100	16,6800	4.381	74.342,58
27/2/2001	16,6800	0,00%	16,5300	17,0400	16,5300	2.143	35.866,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%