Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

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
11/2/2003	3,0500	1,33%	3,0100	3,0700	2,9900	13.898	42.056,78
10/2/2003	3,0100	0,00%	2,9700	3,0200	2,9700	17.117	51.104,16
07/2/2003	3,0100	1,01%	2,9500	3,0200	2,9500	14.518	43.548,78
06/2/2003	2,9800	-1,97%	3,0100	3,0100	2,9700	33.545	100.402,04
05/2/2003	3,0400	-0,65%	2,9900	3,0800	2,9800	12.087	36.739,88
04/2/2003	3,0600	0,33%	3,0500	3,0800	2,9900	107.640	324.510,54
03/2/2003	3,0500	-0,97%	3,0400	3,2800	3,0200	28.912	88.274,04
31/1/2003	3,0800	0,33%	3,1200	3,1800	3,0300	10.493	32.503,40
30/1/2003	3,0700	-0,65%	3,0400	3,1500	3,0400	2.957	9.075,70
29/1/2003	3,0900	1,98%	3,0300	3,1300	2,9900	99.914	299.676,14
28/1/2003	3,0300	0,00%	3,0200	3,1400	2,9800	24.173	74.268,36
27/1/2003	3,0300	-3,81%	3,0300	3,0800	2,9900	10.746	32.470,66
24/1/2003	3,1500	0,96%	3,0400	3,1600	3,0400	12.991	40.365,66
23/1/2003	3,1200	3,31%	3,0200	3,1600	3,0200	20.166	62.535,50
22/1/2003	3,0200	-2,27%	3,0200	3,0700	2,9800	18.426	55.527,40
21/1/2003	3,0900	-2,52%	3,1700	3,1700	3,0400	18.803	58.097,76
20/1/2003	3,1700	-2,46%	3,2300	3,2300	3,1400	10.142	32.203,64
17/1/2003	3,2500	-2,40%	3,2800	3,3100	3,2500	17.259	56.456,74
16/1/2003	3,3300	0,00%	3,2800	3,3300	3,2800	28.059	93.233,70
15/1/2003	3,3300	0,30%	3,3200	3,6300	3,3100	49.704	165.503,34
14/1/2003	3,3200	-1,48%	3,3700	3,4300	3,3200	17.530	58.827,86
13/1/2003	3,3700	-1,75%	3,3800	3,4300	3,3500	5.266	17.763,00
10/1/2003	3,4300	0,29%	3,4200	3,5700	3,3700	22.173	75.748,90
09/1/2003	3,4200	-4,74%	3,4400	3,4900	3,4200	513.181	1.753.252,86
08/1/2003	3,5900	-1,10%	3,6000	3,6000	3,4800	6.728	23.944,06
07/1/2003	3,6300	0,00%	4,0300	4,0300	3,6300	14.397	52.991,66
03/1/2003	3,6300	2,25%	3,5500	3,6300	3,5500	584.681	2.120.186,76
02/1/2003	3,5500	5,34%	3,5400	3,6400	3,4900	25.502	90.428,80
31/12/2002	3,3700	0,00%	3,3700	3,4000	3,3300	25.958	87.174,62
30/12/2002	3,3700	-4,80%	3,4000	3,5000	3,3600	65.452	221.703,18
27/12/2002	3,5400	-3,80%	3,6400	3,6500	3,5200	30.486	109.555,10
24/12/2002	3,6800	-2,39%	3,7500	3,7700	3,6800	9.990	37.086,20
23/12/2002	3,7700	-3,83%	3,7300	3,8700	3,7300	23.484	88.378,54
20/12/2002	3,9200	-1,75%	3,9700	3,9700	3,9000	10.996	43.181,36
19/12/2002	3,9900	-2,44%	4,0700	4,0700	3,9900	4.252	17.086,02
18/12/2002	4,0900	-1,21%	4,1100	4,1100	4,0800	7.195	29.454,40
17/12/2002	4,1400	-2,82%	4,1800	4,1900	4,1400	3.585	14.882,44
16/12/2002	4,2600	0,00%	4,1300	4,2600	4,1300	61.138	259.340,22
13/12/2002	4,2600	-4,05%	4,2800	4,3800	4,2500	19.158	81.746,40
12/12/2002	4,4400	1,60%	4,3300	4,4400	4,3100	6.957	30.567,08
11/12/2002	4,3700	-0,91%	4,4300	4,5100	4,3300	10.120	44.533,26
10/12/2002	4,4100	0,92%	4,4300	4,4700	4,3000	13.234	58.604,70
09/12/2002	4,3700	-0,23%	4,3300	4,3700	4,2400	1.452	6.268,68
06/12/2002	4,3800	-1,79%	4,4400	4,4400	4,3600	1.567	6.874,38
05/12/2002	4,4600	-1,98%	4,4700	4,5400	4,4600	1.682	7.506,30
04/12/2002	4,5500	0,44%	4,5300	4,5500	4,4700	2.669	12.030,20
03/12/2002	4,5300	-1,09%	4,5500	4,5500	4,4800	1.953	8.827,06
02/12/2002	4,5800	-0,22%	4,5900	4,6800	4,5400	8.245	38.007,32
29/11/2002	4,5900	2,23%	4,6400	4,6400	4,5500	13.146	60.271,08
28/11/2002	4,4900	0,22%	4,4800	4,5400	4,4800	9.900	44.749,72
27/11/2002	4,4800	0,90%	4,4400	4,4800	4,4400	2.110	9.438,60
26/11/2002	4,4400	0,00%	4,4900	4,5000	4,4400	12.643	56.359,14
25/11/2002	4,4400	0,68%	4,4300	4,5000	4,4100	34.271	152.567,60
22/11/2002	4,4100	-1,34%	4,4800	4,4800	4,4100	17.016	75.533,64
21/11/2002	4,4700	1,36%	4,4400	4,4800	4,4400	11.130	49.529,04
20/11/2002	4,4100	0,68%	4,3400	4,4600	4,2300	7.489	32.608,52
19/11/2002	4,3800	-2,23%	4,3600	4,4700	4,3500	5.166	22.593,70
18/11/2002	4,4800	0,22%	4,5000	4,5100	4,3800	6.712	29.709,00
15/11/2002	4,4700	2,29%	4,4400	4,4700	4,3500	1.223	5.393,84
14/11/2002	4,3700	0,69%	4,3900	4,3900	4,3600	15.533	68.181,08
13/11/2002	4,3400	-2,03%	4,3800	4,3900	4,3100	10.246	44.396,96
12/11/2002	4,4300	-1,56%	4,4100	4,4900	4,4100	3.253	14.460,80
11/11/2002	4,5000	0,67%	4,4400	4,5300	4,4400	16.269	73.040,32
08/11/2002	4,4700	-0,22%	4,4700	4,4800	4,4100	1.078	4.784,14
07/11/2002	4,4800	0,45%	4,4400	4,4900	4,3900	13.608	60.254,60
06/11/2002	4,4600	0,45%	4,4600	4,5100	4,4500	4.844	21.618,20
05/11/2002	4,4400	-2,20%	4,5600	4,5700	4,4400	8.548	38.303,80
04/11/2002	4,5400	3,18%	4,4400	4,5500	4,4400	7.778	34.987,42
01/11/2002	4,4000	3,77%	4,2100	4,4000	4,2100	40.657	176.482,60
31/10/2002	4,2400	1,19%	4,1900	4,2700	4,1900	8.735	37.065,60
30/10/2002	4,1900	-0,24%	4,2000	4,2700	4,1400	30.169	125.632,68
29/10/2002	4,2000	-2,55%	4,2700	4,2900	4,1900	55.177	234.241,44
25/10/2002	4,3100	-3,79%	4,3400	4,3800	4,3100	13.222	57.380,40
24/10/2002	4,4800	1,13%	4,4400	4,4900	4,3300	6.816	30.019,60
23/10/2002	4,4300	0,00%	4,4300	4,4300	4,4100	884	3.904,40
22/10/2002	4,4300	3,26%	4,3800	4,4300	4,2800	35.382	154.315,64
21/10/2002	4,2900	0,47%	4,2300	4,3000	4,2300	48.975	209.387,34
18/10/2002	4,2700	-3,61%	4,4400	4,4400	4,2700	12.499	54.041,58
17/10/2002	4,4300	0,45%	4,3900	4,5700	4,3900	11.427	50.553,48
16/10/2002	4,4100	-2,65%	4,4500	4,6000	4,4100	6.750	30.041,08
15/10/2002	4,5300	1,57%	4,4800	4,5400	4,4600	7.478	33.646,36
14/10/2002	4,4600	0,68%	4,4500	4,4600	4,4000	2.128	9.470,80
11/10/2002	4,4300	2,07%	4,4300	4,4900	4,3800	6.584	29.074,14
10/10/2002	4,3400	1,17%	4,2500	4,3600	4,2500	1.713	7.396,20
09/10/2002	4,2900	-0,92%	4,2800	4,4400	4,2400	8.863	37.990,52
08/10/2002	4,3300	-0,46%	4,2900	4,5300	4,2800	11.467	49.631,98
07/10/2002	4,3500	-4,40%	4,4400	4,5100	4,3500	12.700	55.560,32
04/10/2002	4,5500	1,56%	4,1100	4,6900	4,1100	22.399	98.635,08
03/10/2002	4,4800	-2,18%	4,5500	4,5500	4,3700	4.158	18.380,02
02/10/2002	4,5800	-0,43%	5,0900	5,1500	4,5700	10.506	48.986,90
01/10/2002	4,6000	2,45%	4,4400	4,7400	4,4400	2.912	13.238,20
30/9/2002	4,4900	-5,27%	4,7400	4,7400	4,4500	19.578	89.246,90
27/9/2002	4,7400	-1,04%	4,7700	4,8400	4,7400	3.610	17.228,24
26/9/2002	4,7900	0,63%	4,7600	4,8200	4,7500	3.073	14.707,80
25/9/2002	4,7600	0,85%	4,7600	4,7800	4,7100	13.929	66.323,22
24/9/2002	4,7200	0,00%	4,7200	4,7800	4,7000	42.393	201.429,12
23/9/2002	4,7200	-2,88%	5,0100	5,0200	4,6600	21.001	98.953,50
20/9/2002	4,8600	-1,22%	4,9200	4,9400	4,8500	10.028	49.028,70
19/9/2002	4,9200	0,61%	4,8900	4,9600	4,7900	15.420	74.853,96
18/9/2002	4,8900	-2,59%	4,8500	4,9900	4,7700	8.530	41.445,56
17/9/2002	5,0200	-1,38%	4,9900	5,2000	4,9900	6.191	31.228,72
16/9/2002	5,0900	-2,49%	5,1800	5,5100	5,0700	13.409	69.118,28
13/9/2002	5,2200	-3,87%	5,4300	5,4300	5,2100	4.182	22.051,68
12/9/2002	5,4300	-2,16%	5,5300	5,5300	5,4300	4.508	24.662,20
11/9/2002	5,5500	-1,94%	5,5900	5,5900	5,4900	7.320	40.612,08
10/9/2002	5,6600	1,98%	5,6200	5,8800	5,5500	3.154	17.792,46
09/9/2002	5,5500	-2,97%	5,6200	5,7700	5,5500	6.714	37.500,82
06/9/2002	5,7200	-1,55%	5,8200	5,8200	5,7200	13.595	78.388,84
05/9/2002	5,8100	-2,02%	5,9300	5,9300	5,6800	41.392	241.228,00
04/9/2002	5,9300	-2,15%	5,8600	6,0300	5,8600	1.497	8.812,40
03/9/2002	6,0600	-0,49%	6,0400	6,0600	5,9300	3.286	19.641,16
02/9/2002	6,0900	-3,18%	6,1000	6,1000	5,9800	469	2.815,80
30/8/2002	6,2900	5,89%	5,8200	6,3800	5,7900	69.632	413.358,40
29/8/2002	5,9400	-2,30%	6,0000	6,0000	5,8200	32.845	195.108,72
28/8/2002	6,0800	-0,82%	6,1000	6,1600	6,0700	2.431	14.794,16
27/8/2002	6,1300	-0,81%	6,1800	6,1800	6,0600	6.207	37.849,00
26/8/2002	6,1800	1,48%	6,0900	6,2000	6,0900	2.245	13.823,34
23/8/2002	6,0900	-1,62%	6,1900	6,2600	6,0600	9.730	59.517,32
22/8/2002	6,1900	0,98%	6,1400	6,1900	6,0800	6.247	38.349,40
21/8/2002	6,1300	0,49%	6,1200	6,1700	6,1200	6.221	38.162,20
20/8/2002	6,1000	0,00%	6,1900	6,1900	6,0900	5.008	30.582,04
19/8/2002	6,1000	0,00%	6,0700	6,1800	6,0600	20.691	126.223,00
16/8/2002	6,1000	-1,61%	6,2400	6,2400	6,1000	530	3.306,08
14/8/2002	6,2000	-0,48%	6,0900	6,2000	6,0900	536	3.284,30
13/8/2002	6,2300	0,00%	6,1000	6,2300	6,1000	17.367	108.078,76
12/8/2002	6,2300	0,16%	6,3200	6,3200	6,1900	1.425	8.885,36
09/8/2002	6,2200	2,47%	6,2300	6,2700	6,1300	25.080	156.014,28
08/8/2002	6,0700	0,17%	6,0400	6,0900	6,0000	11.240	67.672,18
07/8/2002	6,0600	0,00%	5,9000	6,1000	5,9000	8.802	53.363,34
06/8/2002	6,0600	-0,16%	6,0400	6,0600	6,0300	1.529	9.253,48
05/8/2002	6,0700	-2,57%	6,1100	6,1100	6,0100	7.732	46.917,90
02/8/2002	6,2300	-2,96%	6,4200	6,4200	6,1600	9.873	61.382,84
01/8/2002	6,4200	2,39%	6,2300	6,4300	6,1600	13.640	85.302,38
31/7/2002	6,2700	-1,10%	6,2700	6,3800	6,2700	7.044	44.340,24
30/7/2002	6,3400	-0,63%	6,3800	6,6000	6,3100	19.625	125.710,38
29/7/2002	6,3800	-0,93%	6,4800	6,5400	6,3700	14.107	90.066,52
26/7/2002	6,4400	-0,46%	6,5100	6,5300	6,3200	22.211	142.882,18
25/7/2002	6,4700	2,86%	6,4100	6,4800	6,2800	23.769	150.490,50
24/7/2002	6,2900	-3,08%	6,2600	6,3800	6,2600	7.871	49.646,44
23/7/2002	6,4900	0,93%	6,3800	6,4900	6,3200	11.586	74.216,80
22/7/2002	6,4300	0,16%	6,2300	6,4900	6,1900	24.159	153.717,46
19/7/2002	6,4200	-2,58%	6,5900	6,5900	6,4100	291.758	1.873.879,74
18/7/2002	6,5900	0,76%	6,4300	6,6000	6,3800	14.316	93.135,14
17/7/2002	6,5400	-0,46%	6,3100	6,6400	6,3100	46.690	305.169,64
16/7/2002	6,5700	0,46%	6,4300	6,5700	6,3600	8.630	56.356,76
15/7/2002	6,5400	2,51%	6,1600	6,5500	6,1600	40.168	261.138,50
12/7/2002	6,3800	0,00%	6,3800	6,4000	6,3000	2.485	15.749,82
11/7/2002	6,3800	-2,45%	6,4700	6,4700	6,2800	14.354	91.939,98
10/7/2002	6,5400	2,35%	6,3700	6,6000	6,3700	27.680	178.042,00
09/7/2002	6,3900	0,00%	6,2200	6,4400	6,2100	40.850	260.388,00
08/7/2002	6,3900	1,11%	6,3800	6,4400	6,3700	4.432	28.363,24
05/7/2002	6,3200	-0,63%	6,3200	6,3200	6,3100	3.433	21.697,40
04/7/2002	6,3600	1,44%	6,3600	6,3800	6,2800	10.118	64.218,86
03/7/2002	6,2700	-1,72%	6,2700	6,2900	6,2200	11.599	72.604,64
02/7/2002	6,3800	-0,62%	6,3100	6,4100	6,3100	9.098	58.013,10
01/7/2002	6,4200	-0,31%	6,3100	6,4200	6,2700	1.215	7.653,12
28/6/2002	6,4400	3,87%	6,3100	6,5100	6,2800	202.340	1.299.927,80
27/6/2002	6,2000	1,64%	6,1200	6,2100	6,0600	6.622	40.538,52
26/6/2002	6,1000	-2,56%	6,2600	6,2600	6,0700	445.143	2.715.902,20
25/6/2002	6,2600	-1,88%	6,4000	6,4000	6,2400	318.996	1.986.154,64
21/6/2002	6,3800	1,59%	6,2800	6,4500	6,2800	15.575	99.486,42
20/6/2002	6,2800	-2,48%	6,4500	6,4500	6,2800	10.959	69.314,88
19/6/2002	6,4400	-1,53%	6,4000	6,5100	6,3900	14.668	94.313,84
18/6/2002	6,5400	1,71%	6,5200	6,5400	6,4700	9.639	62.986,42
17/6/2002	6,4300	-0,62%	6,6300	6,6400	6,3900	21.629	139.442,54
14/6/2002	6,4700	-1,07%	6,5400	6,5400	6,4500	2.575	16.793,94
13/6/2002	6,5400	-0,76%	6,6700	6,6700	6,5200	38.888	253.616,54
12/6/2002	6,5900	0,30%	6,5400	6,6200	6,5300	15.308	100.359,18
11/6/2002	6,5700	-1,20%	6,4800	6,6000	6,4800	15.993	104.607,86
10/6/2002	6,6500	0,00%	6,5800	6,6500	6,5800	19.905	132.402,56
07/6/2002	6,6500	-0,89%	6,4500	6,6500	6,4500	2.681	17.486,00
06/6/2002	6,7100	2,76%	6,5000	6,7500	6,4500	60.743	405.588,32
05/6/2002	6,5300	1,24%	6,4300	6,5800	6,4200	23.791	155.324,04
04/6/2002	6,4500	-0,77%	6,4800	6,4900	6,3800	15.618	100.965,30
03/6/2002	6,5000	0,15%	6,3800	6,6500	6,3700	17.331	112.361,46
31/5/2002	6,4900	1,72%	6,3800	6,4900	6,3800	10.519	67.819,80
30/5/2002	6,3800	-3,48%	6,4200	6,5000	6,3800	43.084	275.485,48
29/5/2002	6,6100	0,15%	6,4000	6,6700	6,3200	46.400	307.532,66
28/5/2002	6,6000	1,85%	6,4800	6,6100	6,4800	81.698	533.513,90
27/5/2002	6,4800	0,62%	6,5300	6,5300	6,2100	71.076	458.828,68
24/5/2002	6,4400	-0,62%	6,4700	6,5400	6,3600	95.956	621.708,76
23/5/2002	6,4800	-3,43%	6,6200	6,6200	6,4800	9.173	59.761,98
22/5/2002	6,7100	-0,59%	6,7100	6,7700	6,6400	7.033	47.085,60
21/5/2002	6,7500	1,05%	6,6700	6,7700	6,6500	10.856	72.917,00
20/5/2002	6,6800	-1,62%	6,4400	6,7900	6,4400	36.192	244.669,12
17/5/2002	6,7900	2,11%	6,7100	6,8100	6,6500	15.173	101.882,76
16/5/2002	6,6500	2,62%	6,4200	6,7100	6,4200	27.408	181.367,04
15/5/2002	6,4800	0,62%	6,4500	6,4900	6,3800	20.657	133.171,98
14/5/2002	6,4400	-0,92%	6,5100	6,5100	6,3900	7.301	46.828,60
13/5/2002	6,5000	0,31%	6,3800	6,5300	6,2800	18.693	119.330,44
10/5/2002	6,4800	0,93%	6,2600	6,4800	6,2600	7.242	46.556,74
09/5/2002	6,4200	0,00%	6,3900	6,4200	6,3100	13.896	88.892,50
08/5/2002	6,4200	0,63%	6,3800	6,4200	6,3700	4.220	26.972,20
02/5/2002	6,3800	0,95%	6,3400	6,4100	6,2700	21.560	136.934,84
30/4/2002	6,3200	-1,40%	6,4100	6,4100	6,3100	7.127	45.286,84
29/4/2002	6,4100	0,00%	6,4800	6,4800	6,2700	4.313	25.685,20
26/4/2002	6,4100	0,31%	6,3800	6,4200	6,3300	9.229	58.705,98
25/4/2002	6,3900	-0,62%	6,4000	6,4900	6,3800	7.011	44.799,80
24/4/2002	6,4300	0,16%	6,2700	6,5000	6,2200	8.328	52.690,60
23/4/2002	6,4200	-0,16%	6,5400	6,5400	6,4200	6.755	43.389,52
22/4/2002	6,4300	-1,38%	6,3400	6,4900	6,3000	5.439	34.490,00
19/4/2002	6,5200	-0,31%	6,4100	6,5500	6,4100	4.310	28.113,00
18/4/2002	6,5400	1,71%	6,6300	6,6300	6,4300	17.584	115.153,36
17/4/2002	6,4300	2,55%	6,2700	6,4300	6,1600	24.040	153.050,92
16/4/2002	6,2700	0,97%	6,2100	6,2900	6,1600	22.761	142.114,16
15/4/2002	6,2100	0,49%	6,1100	6,4100	6,1100	5.938	36.873,66
12/4/2002	6,1800	-0,80%	6,2700	6,2900	6,1000	13.101	81.759,24
11/4/2002	6,2300	-0,48%	6,1000	6,8500	6,1000	5.828	36.296,48
10/4/2002	6,2600	0,32%	6,2700	6,2700	6,1100	7.814	48.750,80
09/4/2002	6,2400	1,96%	6,1200	6,2400	6,1000	14.902	92.009,20
08/4/2002	6,1200	-2,24%	6,2700	6,3100	6,1100	2.620	16.191,92
05/4/2002	6,2600	-0,16%	6,2700	6,2700	6,2100	9.770	60.986,46
04/4/2002	6,2700	0,64%	6,2300	6,3400	6,2000	17.075	106.787,54
03/4/2002	6,2300	0,81%	6,1100	6,2400	6,1000	12.809	78.786,04
02/4/2002	6,1800	-0,96%	6,1000	6,2400	6,1000	3.417	21.002,58
28/3/2002	6,2400	1,96%	6,1900	6,2700	6,1400	7.110	44.109,18
27/3/2002	6,1200	-1,92%	6,2100	6,2400	6,1100	17.578	108.623,58
26/3/2002	6,2400	-1,27%	6,2100	6,3100	6,1800	5.720	35.548,48
22/3/2002	6,3200	-0,78%	6,2900	6,3800	6,2900	15.301	96.899,30
21/3/2002	6,3700	-0,31%	6,3900	6,4700	6,3700	20.960	135.336,54
20/3/2002	6,3900	-0,93%	6,5200	6,5200	6,3800	6.932	44.568,48
19/3/2002	6,4500	-2,86%	6,6000	6,6000	6,4400	6.270	41.055,08
15/3/2002	6,6400	1,84%	6,4300	6,6500	6,4300	5.008	32.835,92
14/3/2002	6,5200	-0,15%	6,4000	6,5900	6,4000	41.647	274.084,52
13/3/2002	6,5300	0,62%	6,5000	6,6900	6,4000	7.500	48.656,82
12/3/2002	6,4900	-0,76%	6,5400	6,6200	6,4900	7.397	48.211,76
11/3/2002	6,5400	-2,24%	6,6500	6,6900	6,5400	8.403	55.925,94
08/3/2002	6,6900	0,75%	6,5400	6,8100	6,5400	19.066	127.258,32
07/3/2002	6,6400	0,00%	6,6400	6,7500	6,6000	46.505	311.665,42
06/3/2002	6,6400	-0,75%	6,6800	6,6800	6,6400	467	3.106,80
05/3/2002	6,6900	-0,30%	6,6500	6,7900	6,6100	9.139	61.155,14
04/3/2002	6,7100	2,44%	6,5500	6,7700	6,5500	60.769	407.324,26
01/3/2002	6,5500	1,71%	6,4300	6,6300	6,4300	14.057	91.694,58
28/2/2002	6,4400	-2,72%	6,4700	6,4900	6,3800	6.932	44.663,36
27/2/2002	6,6200	1,22%	6,6000	6,6400	6,5500	109.904	726.853,32
26/2/2002	6,5400	1,40%	6,4900	6,6000	6,4900	32.940	215.308,92
25/2/2002	6,4500	0,94%	6,3600	6,4700	6,3100	39.223	251.710,52
22/2/2002	6,3900	-0,16%	6,2700	6,4300	6,1300	34.664	220.530,86
21/2/2002	6,4000	0,95%	6,4500	6,4500	6,3800	6.546	41.910,84
20/2/2002	6,3400	-0,63%	6,3800	6,4000	6,2800	7.983	50.938,60
19/2/2002	6,3800	-1,54%	6,4800	6,4900	6,3800	53.013	342.019,90
18/2/2002	6,4800	-0,61%	6,4900	6,4900	6,4100	23.370	151.260,10
15/2/2002	6,5200	0,46%	6,5000	6,5800	6,5000	120.068	783.155,16
14/2/2002	6,4900	0,00%	6,4900	6,5200	6,4900	41.755	270.928,40
13/2/2002	6,4900	-0,46%	6,4900	6,5100	6,4300	58.846	381.635,16
12/2/2002	6,5200	-0,15%	6,4300	6,5500	6,4300	20.242	131.865,90
11/2/2002	6,5300	0,46%	6,5200	6,6100	6,5100	34.553	226.773,46
08/2/2002	6,5000	1,88%	6,3200	6,5100	6,3200	58.906	379.937,24
07/2/2002	6,3800	2,74%	6,2100	6,4000	6,2100	137.051	870.109,80
06/2/2002	6,2100	0,16%	6,2000	6,2200	6,1100	21.262	130.971,80
05/2/2002	6,2000	0,00%	6,2100	6,2100	6,1000	48.535	297.243,62
04/2/2002	6,2000	-1,27%	6,2800	6,4200	6,1700	22.743	141.881,34
01/2/2002	6,2800	-0,63%	6,4400	6,4400	6,2700	10.592	66.784,18
31/1/2002	6,3200	-1,86%	6,5900	6,5900	6,2900	33.952	216.264,60
30/1/2002	6,4400	-2,42%	6,5100	6,5700	6,4200	23.554	152.382,72
29/1/2002	6,6000	0,15%	6,5900	6,7000	6,5800	17.991	118.935,62
28/1/2002	6,5900	-1,64%	6,7000	6,7000	6,5700	49.336	325.504,60
25/1/2002	6,7000	-1,03%	6,7700	6,8200	6,6500	19.751	133.051,82
24/1/2002	6,7700	1,80%	6,6500	6,8100	6,6500	22.144	149.167,00
23/1/2002	6,6500	-0,60%	6,6700	6,7400	6,5400	67.744	452.244,82
22/1/2002	6,6900	0,30%	6,6700	6,7200	6,6700	15.806	105.885,96
21/1/2002	6,6700	-0,89%	6,7300	6,7300	6,6200	2.458	16.367,70
18/1/2002	6,7300	-0,30%	6,7100	6,8700	6,7000	8.246	55.793,92
17/1/2002	6,7500	0,15%	6,7100	6,9700	6,7100	46.489	315.073,94
16/1/2002	6,7400	0,00%	6,7000	6,7400	6,5900	83.048	554.859,64
15/1/2002	6,7400	0,00%	6,5500	6,7900	6,5500	7.202	48.357,70
14/1/2002	6,7400	-1,61%	6,8300	6,8300	6,7400	4.122	26.007,18
11/1/2002	6,8500	-1,44%	7,2500	7,2500	6,8300	1.901	12.775,20
10/1/2002	6,9500	2,06%	6,8200	7,0100	6,7300	4.294	29.321,70
09/1/2002	6,8100	-1,45%	7,3400	7,3400	6,7900	51.233	349.520,92
08/1/2002	6,9100	-3,22%	7,0800	7,0800	6,9100	2.278	15.960,34
07/1/2002	7,1400	-1,65%	7,3100	7,3100	7,1300	5.980	43.090,92
04/1/2002	7,2600	0,14%	7,2500	7,3000	7,2400	7.585	55.051,20
03/1/2002	7,2500	-0,68%	7,4300	7,4300	7,2200	19.210	140.541,44
02/1/2002	7,3000	0,83%	7,3200	7,3200	7,1200	21.194	153.608,96
28/12/2001	7,2400	1,26%	7,0800	7,2600	6,9400	87.212	619.679,04
27/12/2001	7,1500	0,14%	7,1500	7,1500	6,9000	74.241	519.555,98
24/12/2001	7,1400	2,15%	6,9900	7,1400	6,9900	15.649	110.773,48
21/12/2001	6,9900	-2,24%	6,9900	7,1000	6,9800	8.611	60.423,62
20/12/2001	7,1500	-0,14%	6,9400	7,1500	6,8500	25.525	179.321,40
19/12/2001	7,1600	-0,28%	7,1800	7,2000	7,0000	36.554	260.132,42
18/12/2001	7,1800	0,28%	7,2600	7,2600	7,0200	39.683	282.698,86
17/12/2001	7,1600	0,99%	7,0400	7,1800	6,9800	16.960	119.981,34
14/12/2001	7,0900	1,58%	6,8900	7,1100	6,8700	38.956	272.839,48
13/12/2001	6,9800	-0,99%	6,8900	7,0300	6,8800	42.979	298.085,10
12/12/2001	7,0500	-0,14%	6,8800	7,0600	6,8800	24.710	172.278,42
11/12/2001	7,0600	-0,28%	6,8900	7,0900	6,8800	86.471	604.997,36
10/12/2001	7,0800	2,02%	6,9900	7,2100	6,9900	25.033	177.156,00
07/12/2001	6,9400	0,43%	6,6800	6,9700	6,6800	146.253	1.007.699,52
06/12/2001	6,9100	1,47%	6,8800	6,9300	6,8200	26.450	182.037,08
05/12/2001	6,8100	0,44%	6,8100	6,9100	6,6700	32.369	220.659,80
04/12/2001	6,7800	3,83%	6,3900	6,7900	6,3900	52.237	349.614,52
03/12/2001	6,5300	4,65%	6,2900	6,5900	6,2200	42.002	271.368,60
30/11/2001	6,2400	-0,64%	6,3100	6,3600	6,1800	67.219	421.315,54
29/11/2001	6,2800	0,32%	6,2200	6,3900	6,1800	10.470	65.818,80
28/11/2001	6,2600	-0,32%	6,3100	6,3200	6,1300	11.292	70.584,60
27/11/2001	6,2800	1,62%	6,1800	6,3700	6,1700	31.550	196.200,28
26/11/2001	6,1800	0,82%	6,1300	6,2200	6,0200	8.719	53.666,28
23/11/2001	6,1300	-2,08%	6,3100	6,3400	5,9700	24.907	154.275,20
22/11/2001	6,2600	0,00%	6,1200	6,3300	6,1200	268.187	1.709.516,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%