Συνεχης ενημερωση

ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)

1,5000 €

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
16/5/2002	2,4000	1,69%	2,3690	2,4130	2,3600	180.075	429.970,20
15/5/2002	2,3600	0,34%	2,4040	2,4560	2,3560	60.539	144.111,60
14/5/2002	2,3520	3,66%	2,2560	2,4130	2,2560	64.464	151.180,60
13/5/2002	2,2690	-0,74%	2,2380	2,2910	2,2380	133.024	301.668,46
10/5/2002	2,2860	-1,17%	2,2990	2,3130	2,2690	269.908	619.533,72
09/5/2002	2,3130	-0,56%	2,2990	2,3300	2,2990	145.635	337.462,80
08/5/2002	2,3260	0,00%	2,3260	2,3600	2,2300	269.035	620.117,36
02/5/2002	2,3260	-0,34%	2,3130	2,3520	2,3040	385.180	898.405,44
30/4/2002	2,3340	1,88%	2,4130	2,4210	2,3300	921.742	2.199.034,80
29/4/2002	2,2910	17,67%	2,1730	2,2910	2,1730	1.635.966	206.861,40
26/4/2002	1,9470	18,00%	1,8420	1,9470	1,8420	571.892	1.105.958,60
25/4/2002	1,6500	1,29%	1,6240	1,6590	1,5980	116.732	190.295,80
24/4/2002	1,6290	2,45%	1,6110	1,6330	1,5980	73.688	118.999,40
23/4/2002	1,5900	5,23%	1,5290	1,6030	1,5290	202.248	317.272,64
22/4/2002	1,5110	-1,18%	1,5290	1,5330	1,5020	123.584	188.365,46
19/4/2002	1,5290	0,00%	1,5020	1,5460	1,5020	327.928	499.248,20
18/4/2002	1,5290	-0,84%	1,5460	1,5720	1,5020	172.118	266.164,74
17/4/2002	1,5420	1,72%	1,5460	1,5680	1,5420	100.256	155.004,80
16/4/2002	1,5160	0,00%	1,4940	1,5290	1,4940	205.920	309.972,80
15/4/2002	1,5160	-3,56%	1,5720	1,6330	1,5110	92.979	143.684,20
12/4/2002	1,5720	-2,72%	1,6030	1,6160	1,5680	271.186	426.721,64
11/4/2002	1,6160	-1,58%	1,6290	1,6330	1,6030	16.935	27.324,92
10/4/2002	1,6420	0,00%	1,7120	1,7120	1,6030	46.826	76.103,60
09/4/2002	1,6420	1,11%	1,6110	1,6640	1,6110	73.092	120.161,62
08/4/2002	1,6240	-6,29%	1,7330	1,7380	1,5680	69.036	117.376,40
05/4/2002	1,7330	-1,48%	1,7720	1,7720	1,7160	48.050	83.483,20
04/4/2002	1,7590	0,23%	1,7720	1,7720	1,7160	88.118	155.113,80
03/4/2002	1,7550	-1,24%	1,7770	1,7770	1,7160	8.269	14.492,20
02/4/2002	1,7770	-1,17%	1,7770	1,7770	1,7160	12.710	22.156,80
28/3/2002	1,7980	0,45%	1,8030	1,8030	1,7810	27.141	48.694,96
27/3/2002	1,7900	0,00%	1,7900	1,7900	1,7380	32.246	56.834,20
26/3/2002	1,7900	-0,44%	1,8030	1,8030	1,7550	121.560	216.027,20
22/3/2002	1,7980	-0,28%	1,8250	1,8250	1,7720	64.495	115.284,40
21/3/2002	1,8030	-0,72%	1,8160	1,8250	1,7770	49.142	89.293,60
20/3/2002	1,8160	-0,98%	1,8340	1,8340	1,8030	68.599	124.475,20
19/3/2002	1,8340	1,49%	1,8250	1,8420	1,8030	214.882	391.183,00
15/3/2002	1,8070	0,00%	1,8070	1,8510	1,7900	78.481	143.209,70
14/3/2002	1,8070	0,00%	1,8070	1,8340	1,7770	273.923	491.278,60
13/3/2002	1,8070	-1,47%	1,8340	1,8420	1,7770	226.048	407.209,00
12/3/2002	1,8340	-2,76%	1,8420	1,8640	1,8340	12.681	23.383,80
11/3/2002	1,8860	0,48%	1,8420	1,8860	1,8250	16.088	29.865,46
08/3/2002	1,8770	-0,48%	1,8640	1,8940	1,8420	17.264	32.347,00
07/3/2002	1,8860	2,39%	1,8340	1,8940	1,8340	40.099	75.187,80
06/3/2002	1,8420	-2,33%	1,8340	1,8640	1,8340	23.653	43.940,60
05/3/2002	1,8860	-1,36%	1,8680	1,8940	1,7900	24.397	45.918,00
04/3/2002	1,9120	1,86%	1,8770	1,9820	1,8770	18.022	34.297,20
01/3/2002	1,8770	1,90%	1,8420	1,8860	1,8250	38.392	71.548,80
28/2/2002	1,8420	-2,33%	1,8340	1,8510	1,8070	67.490	123.514,20
27/2/2002	1,8860	-1,10%	1,8640	1,9120	1,8420	22.951	43.266,24
26/2/2002	1,9070	3,03%	1,8860	1,9120	1,8340	99.997	184.643,60
25/2/2002	1,8510	-0,70%	1,8640	1,8640	1,8250	16.669	30.779,00
22/2/2002	1,8640	-0,69%	1,8770	1,8860	1,8340	53.392	99.112,20
21/2/2002	1,8770	-3,60%	1,9470	1,9900	1,8680	45.795	87.857,80
20/2/2002	1,9470	-2,60%	1,9900	1,9900	1,9200	17.635	34.389,80
19/2/2002	1,9990	-1,28%	1,9950	2,0160	1,9730	20.711	41.321,50
18/2/2002	2,0250	-2,92%	2,0510	2,0560	2,0250	5.952	12.115,20
15/2/2002	2,0860	0,43%	2,0510	2,0860	2,0250	22.838	47.030,40
14/2/2002	2,0770	1,66%	2,0510	2,0770	2,0210	212.453	433.995,10
13/2/2002	2,0430	0,44%	2,0340	2,0430	1,9950	14.545	29.281,00
12/2/2002	2,0340	-0,83%	2,0380	2,0510	2,0160	13.451	27.311,20
11/2/2002	2,0510	0,00%	2,0380	2,0510	2,0160	23.265	47.166,20
08/2/2002	2,0510	0,39%	2,0430	2,0820	2,0080	32.191	65.736,38
07/2/2002	2,0430	1,34%	2,0160	2,0510	1,9820	35.177	71.107,00
06/2/2002	2,0160	0,85%	2,0160	2,0210	1,9640	27.937	55.688,80
05/2/2002	1,9990	-3,76%	1,9900	2,0690	1,9900	9.814	19.726,40
04/2/2002	2,0770	-0,86%	2,0860	2,1380	2,0250	12.377	25.723,16
01/2/2002	2,0950	0,87%	2,1030	2,1030	2,0340	10.682	22.386,20
31/1/2002	2,0770	0,00%	2,0820	2,1430	2,0340	139.260	289.318,00
30/1/2002	2,0770	-2,67%	2,0690	2,0770	2,0690	5.403	11.219,20
29/1/2002	2,1340	-0,19%	2,0860	2,1560	2,0860	26.840	57.044,40
28/1/2002	2,1380	0,19%	2,0380	2,1690	2,0380	26.955	56.743,80
25/1/2002	2,1340	-1,02%	2,1120	2,1430	2,1120	8.621	18.355,60
24/1/2002	2,1560	-0,78%	2,1560	2,1860	2,1120	57.997	125.629,80
23/1/2002	2,1730	0,42%	2,1640	2,1730	2,1210	26.164	56.429,80
22/1/2002	2,1640	2,03%	2,0690	2,1860	2,0690	36.047	77.541,00
21/1/2002	2,1210	-2,21%	2,1430	2,1730	2,0560	41.034	86.295,80
18/1/2002	2,1690	7,11%	2,0250	2,2080	2,0210	456.346	934.850,52
17/1/2002	2,0250	2,64%	1,9730	2,0430	1,9730	50.180	100.907,36
16/1/2002	1,9730	1,81%	1,9380	1,9820	1,9380	530.669	1.030.470,80
15/1/2002	1,9380	-0,87%	1,9550	1,9550	1,8940	39.328	75.372,00
14/1/2002	1,9550	-5,87%	1,9900	2,0250	1,8940	35.304	68.666,20
11/1/2002	2,0770	0,00%	2,0770	2,0770	2,0510	13.130	26.402,40
10/1/2002	2,0770	0,00%	2,0080	2,1030	2,0080	60.539	123.682,20
09/1/2002	2,0770	-0,86%	2,0340	2,0770	2,0210	46.667	96.250,40
08/1/2002	2,0950	-0,19%	2,1210	2,1380	2,0510	29.895	62.697,60
07/1/2002	2,0990	0,19%	2,1430	2,1430	2,0510	8.592	17.750,40
04/1/2002	2,0950	-0,38%	2,1030	2,1030	2,0690	70.095	146.686,00
03/1/2002	2,1030	-1,04%	2,1030	2,1380	2,0860	39.457	83.489,00
02/1/2002	2,1250	1,87%	2,1560	2,1560	2,0250	38.102	79.847,60
28/12/2001	2,0860	0,43%	2,0250	2,1030	2,0250	93.433	194.744,60
27/12/2001	2,0770	-1,05%	2,1120	2,1210	2,0510	123.168	258.566,20
24/12/2001	2,0990	0,00%	2,0990	2,1120	2,0250	8.491	17.782,40
21/12/2001	2,0990	-0,62%	2,0510	2,1120	2,0510	78.853	165.406,20
20/12/2001	2,1120	-0,61%	2,1640	2,1640	2,0860	93.719	198.077,00
19/12/2001	2,1250	1,05%	2,1120	2,1640	2,0820	56.384	119.293,40
18/12/2001	2,1030	-1,45%	2,1250	2,1430	2,0770	201.289	425.131,44
17/12/2001	2,1340	-1,79%	2,0860	2,1860	2,0860	12.821	27.544,56
14/12/2001	2,1730	0,18%	2,1210	2,1860	2,1210	143.481	310.610,40
13/12/2001	2,1690	-1,77%	2,1250	2,1990	2,1250	156.157	340.790,00
12/12/2001	2,2080	-0,99%	2,1860	2,2250	2,1820	40.489	89.094,80
11/12/2001	2,2300	0,00%	2,1860	2,2650	2,1860	346.824	773.548,80
10/12/2001	2,2300	-0,58%	2,1820	2,2690	2,1820	31.732	70.466,20
07/12/2001	2,2430	-0,97%	2,2170	2,3600	2,2080	39.357	89.170,20
06/12/2001	2,2650	0,40%	2,2910	2,3040	2,2470	50.836	115.706,44
05/12/2001	2,2560	1,17%	2,1510	2,2820	2,1510	85.190	192.579,80
04/12/2001	2,2300	1,59%	2,1950	2,2470	2,1030	76.376	168.754,50
03/12/2001	2,1950	-1,35%	2,2250	2,2250	2,1560	30.509	66.692,20
30/11/2001	2,2250	-0,98%	2,2380	2,2430	2,1950	61.824	137.151,20
29/11/2001	2,2470	0,18%	2,2170	2,2730	2,2080	56.192	126.655,20
28/11/2001	2,2430	-1,15%	2,2690	2,2690	2,2250	57.544	129.386,40
27/11/2001	2,2690	0,00%	2,2470	2,2730	2,2470	65.073	147.196,80
26/11/2001	2,2690	0,00%	2,2650	2,3130	2,2380	186.960	424.072,64
23/11/2001	2,2690	-3,86%	2,3600	2,4130	2,2120	210.157	480.612,00
22/11/2001	2,3600	3,01%	2,2910	2,4170	2,2910	364.716	860.896,60
21/11/2001	2,2910	-0,56%	2,3040	2,3520	2,2690	122.910	284.737,80
20/11/2001	2,3040	0,79%	2,2730	2,3560	2,2650	218.566	504.225,60
19/11/2001	2,2860	3,96%	2,1640	2,2910	2,1640	277.314	628.540,56
16/11/2001	2,1990	-0,81%	2,2170	2,2250	2,1860	91.992	203.054,60
15/11/2001	2,2170	0,23%	2,1730	2,2470	2,1730	190.273	419.773,00
14/11/2001	2,2120	3,22%	2,1730	2,2380	2,1730	123.137	271.809,00
13/11/2001	2,1430	1,04%	2,0950	2,1690	2,0950	133.083	284.728,00
12/11/2001	2,1210	0,86%	2,1250	2,1950	2,0990	102.796	219.426,00
09/11/2001	2,1030	-1,87%	2,1250	2,1430	2,0860	163.304	344.936,20
08/11/2001	2,1430	-2,55%	2,1990	2,2380	2,1250	275.949	602.581,00
07/11/2001	2,1990	4,96%	2,1250	2,2470	2,1030	355.068	774.289,28
06/11/2001	2,0950	2,55%	2,1030	2,1030	2,0510	302.953	629.176,60
05/11/2001	2,0430	5,42%	1,9470	2,0560	1,9070	247.180	492.100,80
02/11/2001	1,9380	-0,87%	1,9290	1,9640	1,9290	53.775	98.217,80
01/11/2001	1,9550	1,35%	1,9470	1,9640	1,9030	96.675	188.090,08
31/10/2001	1,9290	0,47%	1,9200	1,9470	1,9200	77.787	150.426,40
30/10/2001	1,9200	1,37%	1,8770	1,9290	1,8640	213.516	404.670,56
29/10/2001	1,8940	-1,81%	1,9070	1,9200	1,8860	34.242	64.959,60
26/10/2001	1,9290	0,89%	1,9120	1,9290	1,9120	26.356	50.663,80
25/10/2001	1,9120	-0,42%	1,8770	1,9470	1,8770	23.107	43.089,60
24/10/2001	1,9200	0,68%	1,9070	1,9470	1,9070	58.383	112.583,80
23/10/2001	1,9070	1,11%	1,8860	1,9470	1,8860	76.662	148.035,20
22/10/2001	1,8860	0,96%	1,8640	1,9120	1,8640	99.705	188.662,60
19/10/2001	1,8680	-2,30%	1,8770	1,9120	1,8640	34.242	64.656,60
18/10/2001	1,9120	-0,88%	1,8860	1,9120	1,8860	30.637	58.094,40
17/10/2001	1,9290	0,89%	1,9070	1,9470	1,9070	195.663	377.934,38
16/10/2001	1,9120	0,95%	1,9290	1,9380	1,8640	120.109	229.298,60
15/10/2001	1,8940	-0,94%	1,8860	1,9380	1,8770	13.193	24.934,40
12/10/2001	1,9120	-1,34%	1,9380	1,9550	1,8940	122.947	237.769,20
11/10/2001	1,9380	-0,87%	1,9550	1,9730	1,9290	170.157	332.449,00
10/10/2001	1,9550	-0,91%	1,9290	1,9730	1,9200	125.131	244.077,80
09/10/2001	1,9730	0,00%	1,9290	1,9730	1,9290	58.638	114.856,40
08/10/2001	1,9730	-0,85%	1,9200	1,9820	1,8940	38.520	74.142,80
05/10/2001	1,9900	-1,29%	2,0250	2,0250	1,9200	87.635	174.477,20
04/10/2001	2,0160	3,12%	1,9730	2,0210	1,9730	111.294	222.474,60
03/10/2001	1,9550	0,00%	1,9290	1,9730	1,9030	71.252	138.759,60
02/10/2001	1,9550	0,41%	1,9380	1,9730	1,8940	111.561	216.308,36
01/10/2001	1,9470	-0,87%	1,9640	1,9900	1,9120	49.984	97.095,80
28/9/2001	1,9640	2,29%	1,9290	1,9730	1,9290	134.592	263.191,60
27/9/2001	1,9200	0,42%	1,9070	1,9290	1,8860	52.875	101.054,80
26/9/2001	1,9120	-0,42%	1,9200	1,9730	1,8860	90.278	174.457,40
25/9/2001	1,9200	0,00%	1,9290	1,9640	1,8770	141.740	272.306,40
24/9/2001	1,9200	4,23%	1,8600	1,9200	1,8510	117.636	222.602,80
21/9/2001	1,8420	-2,33%	1,7160	1,8600	1,6590	410.355	705.467,60
20/9/2001	1,8860	-5,65%	1,9990	1,9990	1,8680	493.746	932.065,20
19/9/2001	1,9990	3,15%	1,9470	2,0210	1,9380	266.393	530.423,21
18/9/2001	1,9380	1,84%	1,9030	1,9470	1,7770	67.874	127.933,20
17/9/2001	1,9030	-7,22%	1,8070	1,9200	1,6850	224.646	407.848,21
14/9/2001	2,0510	-8,72%	2,2470	2,3600	1,9820	249.236	530.572,40
13/9/2001	2,2470	-1,53%	2,2820	2,3870	2,1120	140.034	320.712,20
12/9/2001	2,2820	-11,93%	2,4340	2,4340	2,2820	100.413	230.849,00
11/9/2001	2,5910	2,25%	2,5520	2,6610	2,5340	208.235	539.795,80
10/9/2001	2,5340	-8,35%	2,6130	2,8130	2,5000	426.164	1.133.114,49
07/9/2001	2,7650	1,10%	2,7610	2,7830	2,7350	278.430	767.391,89
06/9/2001	2,7350	2,28%	2,6740	2,7350	2,6740	248.568	672.247,49
05/9/2001	2,6740	1,33%	2,6650	2,7090	2,6480	196.261	1.023.483,82
04/9/2001	2,6390	1,00%	2,6220	2,6740	2,6130	136.815	361.051,20
03/9/2001	2,6130	1,36%	2,5690	2,6780	2,5690	188.538	493.495,40
31/8/2001	2,5780	1,38%	2,5430	2,6130	2,5000	129.411	331.569,80
30/8/2001	2,5430	-0,70%	2,5610	2,5610	2,5170	34.370	87.550,80
29/8/2001	2,5610	-0,66%	2,5430	2,5690	2,5170	40.333	102.836,20
28/8/2001	2,5780	-1,00%	2,6040	2,6040	2,5480	51.269	132.404,60
27/8/2001	2,6040	1,36%	2,5690	2,6130	2,5480	82.678	214.043,00
24/8/2001	2,5690	-0,35%	2,6610	2,6610	2,5610	44.928	116.799,80
23/8/2001	2,5780	0,00%	2,6130	2,6130	2,5610	29.351	75.608,60
22/8/2001	2,5780	0,35%	2,5520	2,5780	2,5520	34.531	88.671,40
21/8/2001	2,5690	-0,70%	2,5430	2,6130	2,5430	39.392	101.238,20
20/8/2001	2,5870	-0,15%	2,5960	2,6130	2,5260	75.376	194.406,40
17/8/2001	2,5910	0,00%	2,6220	2,6610	2,5870	90.149	237.683,60
16/8/2001	2,5910	4,39%	2,6220	2,6220	2,5480	205.822	533.636,59
14/8/2001	2,4820	3,42%	2,4170	2,4820	2,4170	56.739	139.709,80
13/8/2001	2,4000	-2,28%	2,4560	2,4910	2,3870	327.057	806.852,64
10/8/2001	2,4560	-1,41%	2,5260	2,5260	2,4170	151.427	375.581,80
09/8/2001	2,4910	0,00%	2,4910	2,5170	2,4820	67.780	169.164,80
08/8/2001	2,4910	0,69%	2,4740	2,5480	2,4560	82.102	204.234,00
07/8/2001	2,4740	-3,06%	2,5520	2,5520	2,4560	146.150	365.924,41
06/8/2001	2,5520	1,03%	2,5260	2,6040	2,4820	214.542	546.800,40
03/8/2001	2,5260	-0,32%	2,5610	2,5780	2,4820	295.776	751.720,40
02/8/2001	2,5340	1,73%	2,5480	2,5610	2,4740	111.423	281.648,40
01/8/2001	2,4910	2,51%	2,4820	2,5430	2,4740	176.692	444.964,41
31/7/2001	2,4300	-3,11%	2,4430	2,4820	2,4000	93.235	227.964,40
30/7/2001	2,5080	-2,07%	2,5520	2,5610	2,5040	78.787	198.918,60
27/7/2001	2,5610	1,39%	2,4610	2,6130	2,4610	182.163	464.085,60
26/7/2001	2,5260	0,00%	2,5080	2,5340	2,5000	29.222	73.643,40
25/7/2001	2,5260	-0,32%	2,4430	2,5520	2,4430	77.755	195.613,20
24/7/2001	2,5340	1,73%	2,4430	2,5780	2,4210	148.630	372.882,61
23/7/2001	2,4910	-3,04%	2,6130	2,6130	2,4820	46.729	118.406,80
20/7/2001	2,5690	-0,70%	2,6520	2,6520	2,4910	44.945	115.259,00
19/7/2001	2,5870	2,09%	2,5340	2,5870	2,4650	60.536	144.065,40
18/7/2001	2,5340	2,97%	2,4610	2,5430	2,4340	24.521	61.276,40
17/7/2001	2,4610	0,00%	2,4610	2,5170	2,3950	26.580	65.384,60
16/7/2001	2,4610	-1,72%	2,4820	2,5000	2,4040	9.652	23.732,60
13/7/2001	2,5040	-1,73%	2,5480	2,5480	2,4340	53.784	134.724,60
12/7/2001	2,5480	4,68%	2,4560	2,5480	2,3780	87.411	214.992,60
11/7/2001	2,4340	-2,95%	2,5170	2,5170	2,4340	9.684	23.700,00
10/7/2001	2,5080	-2,37%	2,5780	2,5780	2,4560	20.337	51.002,40
09/7/2001	2,5690	-2,02%	2,5170	2,6130	2,5040	31.539	80.439,80
06/7/2001	2,6220	1,00%	2,5960	2,6220	2,5000	15.734	41.005,40
05/7/2001	2,5960	-0,99%	2,6220	2,6220	2,5780	15.640	40.642,80
04/7/2001	2,6220	-2,56%	2,5480	2,6740	2,4340	52.588	135.368,00
03/7/2001	2,6910	-0,66%	2,7180	2,7180	2,6130	22.893	61.639,80
02/7/2001	2,7090	-2,48%	2,7830	2,7830	2,7040	13.613	37.140,00
29/6/2001	2,7780	1,91%	2,6910	2,7960	2,6910	28.737	79.357,00
28/6/2001	2,7260	2,95%	2,5870	2,7610	2,5870	53.104	144.170,20
27/6/2001	2,6480	7,42%	2,4650	2,7610	2,4210	31.086	78.334,60
26/6/2001	2,4650	-4,05%	2,5690	2,5780	2,3780	40.518	98.729,20
25/6/2001	2,5690	-6,65%	2,7040	2,7040	2,5260	23.236	60.155,00
22/6/2001	2,7520	-6,11%	2,9310	2,9310	2,6960	72.896	203.227,80
21/6/2001	2,9310	-5,33%	2,7390	3,0960	2,7390	67.392	198.508,40
20/6/2001	3,0960	-0,16%	2,9700	3,1660	2,9700	42.063	130.355,60
19/6/2001	3,1010	-5,69%	3,2880	3,3140	3,0570	40.422	127.558,80
18/6/2001	3,2880	-0,78%	3,1750	3,3230	3,1750	39.684	130.813,86
15/6/2001	3,3140	-0,27%	3,1750	3,3320	3,1440	71.516	235.045,74
14/6/2001	3,3230	0,00%	3,3180	3,3400	3,2750	93.269	308.802,00
13/6/2001	3,3230	0,15%	3,3180	3,3320	3,2750	29.381	97.000,20
12/6/2001	3,3180	0,12%	3,2920	3,3660	3,2790	76.437	253.661,12
11/6/2001	3,3140	-2,07%	3,3320	3,3320	3,3010	19.438	64.661,40
08/6/2001	3,3840	0,15%	3,3790	3,4190	3,3010	49.019	166.013,30
07/6/2001	3,3790	0,39%	3,3660	3,4100	3,3580	39.392	133.329,60
06/6/2001	3,3660	0,51%	3,3360	3,3840	3,3010	15.830	53.190,40
05/6/2001	3,3490	-0,89%	3,3580	3,3930	3,3050	84.451	284.650,20
01/6/2001	3,3790	0,00%	3,4190	3,4190	3,2880	61.876	208.516,88
31/5/2001	3,3790	0,39%	3,3660	3,3790	3,3620	30.347	102.309,00
30/5/2001	3,3660	0,51%	3,3360	3,4670	3,3050	32.313	108.734,60
29/5/2001	3,3490	-0,77%	3,3660	3,3840	3,3140	19.083	63.715,40
28/5/2001	3,3750	-1,29%	3,3580	3,3840	3,2920	37.524	125.008,60
25/5/2001	3,4190	-0,12%	3,5270	3,5270	3,3840	9.751	33.254,80
24/5/2001	3,4230	-0,90%	3,4490	3,4750	3,3750	18.114	61.618,00
23/5/2001	3,4540	-1,23%	3,4360	3,5490	3,4360	43.382	149.756,80
22/5/2001	3,4970	-0,74%	3,4800	3,6490	3,4190	53.524	186.551,40
21/5/2001	3,5230	-0,62%	3,5620	3,5710	3,4800	54.357	192.913,20
18/5/2001	3,5450	2,90%	3,4450	3,6320	3,4320	112.483	400.961,80
17/5/2001	3,4450	2,59%	3,3580	3,5670	3,3580	16.249	55.523,40
16/5/2001	3,3580	-1,90%	3,4190	3,4450	3,3230	18.631	62.830,60
15/5/2001	3,4230	0,38%	3,3490	3,4320	3,3400	7.559	25.650,60
14/5/2001	3,4100	-2,38%	3,4320	3,4800	3,3930	16.411	56.151,40
11/5/2001	3,4930	0,37%	3,4800	3,5100	3,4190	18.763	65.195,40
10/5/2001	3,4800	0,14%	3,4750	3,5540	3,4320	17.572	61.818,60
09/5/2001	3,4750	3,24%	3,3180	3,4930	3,3050	61.023	206.483,20
08/5/2001	3,3660	-1,55%	3,3580	3,3930	3,3490	15.898	53.562,80
07/5/2001	3,4190	-1,75%	3,4540	3,4840	3,3660	51.269	176.149,00
04/5/2001	3,4800	-1,58%	3,5100	3,5270	3,4750	29.769	104.052,00
03/5/2001	3,5360	-0,73%	3,5450	3,5450	3,4930	41.419	145.983,00
02/5/2001	3,5620	-0,50%	3,5800	3,5800	3,5450	19.146	68.161,00
30/4/2001	3,5800	-0,72%	3,5800	3,5930	3,5670	142.158	508.932,22
27/4/2001	3,6060	-0,25%	3,6060	3,6360	3,5710	25.586	92.319,40
26/4/2001	3,6150	0,25%	3,6320	3,6320	3,6060	2.344	8.486,80
25/4/2001	3,6060	0,98%	3,5710	3,6410	3,5450	63.306	227.819,00
24/4/2001	3,5710	-0,61%	3,5930	3,5930	3,5450	66.622	237.620,40
23/4/2001	3,5930	-1,18%	3,6150	3,6150	3,5930	20.637	74.418,70
20/4/2001	3,6360	-0,14%	3,6360	3,6410	3,6060	38.845	141.144,20
19/4/2001	3,6410	-0,36%	3,6540	3,6580	3,5970	47.309	171.600,40
18/4/2001	3,6540	0,14%	3,6410	3,6580	3,6060	87.317	317.729,80
17/4/2001	3,6490	-0,14%	3,6540	3,6760	3,6230	15.898	57.886,00
12/4/2001	3,6540	0,00%	3,6540	3,6760	3,6150	18.473	67.446,00
11/4/2001	3,6540	-0,60%	3,6540	3,6970	3,6320	54.486	199.101,40
10/4/2001	3,6760	0,00%	3,6760	3,6930	3,6580	27.770	102.227,20
09/4/2001	3,6760	-1,16%	3,7020	3,7020	3,6490	30.252	111.081,20
06/4/2001	3,7190	-0,24%	3,7280	3,8240	3,6930	63.239	235.868,40
05/4/2001	3,7280	1,19%	3,6840	3,7410	3,6540	107.905	398.845,41
04/4/2001	3,6840	-0,24%	3,6840	3,6930	3,6060	93.269	340.720,60
03/4/2001	3,6930	-0,24%	3,7020	3,7020	3,6670	56.773	208.933,40
02/4/2001	3,7020	-0,46%	3,7150	3,7150	3,6670	83.809	309.682,80
30/3/2001	3,7190	0,11%	3,7280	3,7280	3,6970	93.748	348.063,25
29/3/2001	3,7150	-0,11%	3,7100	3,7190	3,6970	41.578	154.491,20
28/3/2001	3,7190	-0,48%	3,7280	3,7410	3,7150	41.291	153.775,00
27/3/2001	3,7370	0,48%	3,7190	3,7370	3,7190	19.113	71.220,80
26/3/2001	3,7190	-0,48%	3,7370	3,7450	3,6970	89.408	333.174,60
23/3/2001	3,7370	0,24%	3,7280	3,7540	3,7100	100.316	374.544,60
22/3/2001	3,7280	0,00%	3,4620	3,7450	3,4620	121.653	452.219,60
21/3/2001	3,7280	-1,14%	3,7370	3,7540	3,7190	56.804	212.417,20
20/3/2001	3,7710	1,15%	3,7280	3,7710	3,7190	65.171	243.495,40
19/3/2001	3,7280	0,24%	3,7190	3,7370	3,6760	77.338	286.807,60
16/3/2001	3,7190	2,14%	3,6360	3,7190	3,6230	69.837	255.911,20
15/3/2001	3,6410	0,50%	3,2360	3,6490	3,2360	122.910	443.545,80
14/3/2001	3,6230	-2,82%	3,7280	3,7710	3,3930	143.026	528.007,80
13/3/2001	3,7280	1,19%	3,6540	3,7280	3,5840	82.744	303.492,20
12/3/2001	3,6840	0,71%	3,6490	3,7190	3,6410	121.013	445.378,59
09/3/2001	3,6580	1,19%	3,6150	3,6760	3,5970	69.259	251.631,80
08/3/2001	3,6150	3,49%	3,4750	3,6410	3,4750	147.982	523.700,40
07/3/2001	3,4930	3,22%	3,3750	3,5100	3,3660	67.508	231.351,70
06/3/2001	3,3840	-0,27%	3,4190	3,4490	3,3660	42.707	144.809,40
05/3/2001	3,3930	1,04%	3,3320	3,4100	3,3230	66.782	225.984,00
02/3/2001	3,3580	2,66%	3,2530	3,4060	3,2310	75.701	251.846,40
01/3/2001	3,2710	0,55%	3,2440	3,2880	3,2440	40.693	132.915,36
28/2/2001	3,2530	0,00%	3,2620	3,2710	3,2010	69.388	225.118,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%