Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,0500 €

0,0000 (0,00%)

Άνοιγμα 2,0400
Υψηλό 2,0500
Χαμηλό 2,0300

Όγκος 1.743
Τζίρος 3.565 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/11/2002	13,0800	4,39%	12,7400	13,7700	12,5300	8.495	113.079,00
14/11/2002	12,5300	2,70%	11,9100	12,7300	11,9100	1.980	24.920,20
13/11/2002	12,2000	-2,71%	12,7900	12,7900	12,0900	1.949	24.220,00
12/11/2002	12,5400	-0,71%	13,0600	13,0900	12,5300	5.015	64.139,80
11/11/2002	12,6300	2,68%	12,2700	13,1500	12,0900	14.509	183.567,80
08/11/2002	12,3000	-1,84%	12,3100	12,7900	11,9000	3.479	43.001,00
07/11/2002	12,5300	-2,19%	13,6300	13,6300	12,5300	1.645	20.951,80
06/11/2002	12,8100	-4,47%	13,7200	13,7500	12,8000	5.908	78.638,60
05/11/2002	13,4100	4,11%	12,5900	14,0300	12,5400	9.597	128.690,60
04/11/2002	12,8800	7,42%	12,4600	13,0900	12,4000	3.209	41.149,20
01/11/2002	11,9900	-2,91%	12,3400	12,5300	11,9000	1.614	19.582,20
31/10/2002	12,3500	0,82%	12,3500	12,7100	11,6500	7.050	86.368,60
30/10/2002	12,2500	15,02%	10,4000	12,4000	10,4000	7.745	92.122,80
29/10/2002	10,6500	-3,71%	11,0500	11,2100	10,6500	1.406	15.196,20
25/10/2002	11,0600	-3,07%	11,2700	11,4900	10,7100	2.188	24.470,00
24/10/2002	11,4100	3,26%	11,4900	11,4900	10,7600	1.614	18.066,60
23/10/2002	11,0500	-7,06%	11,6200	11,6200	10,5100	8.085	90.149,60
22/10/2002	11,8900	2,94%	10,9300	12,2700	10,9300	4.967	58.721,60
21/10/2002	11,5500	-6,10%	11,6700	11,9000	10,8500	4.775	54.647,80
18/10/2002	12,3000	-3,45%	13,1500	13,5900	11,9000	10.395	129.404,00
17/10/2002	12,7400	12,05%	12,0900	13,4100	12,0900	18.324	237.244,40
16/10/2002	11,3700	17,95%	10,0100	11,3700	10,0100	12.871	144.331,80
15/10/2002	9,6400	17,85%	8,7600	9,6400	8,6400	8.958	83.037,60
14/10/2002	8,1800	0,99%	8,2700	8,4400	8,0800	4.519	37.585,80
11/10/2002	8,1000	2,79%	8,3200	8,3800	8,0800	3.784	31.198,40
10/10/2002	7,8800	0,38%	7,7400	8,1400	7,6200	10.907	86.018,80
09/10/2002	7,8500	-7,43%	8,3200	8,3200	7,7700	5.605	45.133,00
08/10/2002	8,4800	-5,88%	9,3800	9,3800	8,4500	2.459	21.416,80
07/10/2002	9,0100	-5,06%	9,0200	9,3700	8,9900	4.425	41.043,16
04/10/2002	9,4900	0,74%	9,4200	10,0000	9,3900	1.964	18.701,60
03/10/2002	9,4200	-7,47%	10,1800	10,1800	9,1200	1.885	18.130,00
02/10/2002	10,1800	0,30%	11,1500	11,1500	10,0500	1.230	12.633,40
01/10/2002	10,1500	-1,74%	10,2100	10,2100	9,7700	1.102	11.122,40
30/9/2002	10,3300	-8,26%	11,2600	11,2600	10,2700	2.555	26.980,60
27/9/2002	11,2600	2,74%	10,9700	11,4600	10,9600	2.907	32.605,60
26/9/2002	10,9600	2,33%	11,0200	11,0200	10,7100	1.668	18.104,40
25/9/2002	10,7100	-2,37%	10,9600	11,0800	10,5800	6.898	75.320,20
24/9/2002	10,9700	-6,40%	10,9600	11,0200	10,9100	2.380	26.079,00
23/9/2002	11,7200	-3,54%	12,1500	12,2100	11,6200	2.668	31.615,80
20/9/2002	12,1500	2,19%	11,7700	12,1500	11,3400	3.609	43.117,60
19/9/2002	11,8900	-2,54%	11,9000	12,0500	11,8500	4.191	49.988,24
18/9/2002	12,2000	-4,91%	12,5300	12,5800	11,9000	5.893	71.536,24
17/9/2002	12,8300	-4,68%	13,4600	13,7800	12,7100	5.796	76.378,20
16/9/2002	13,4600	-6,66%	14,3700	14,3900	13,4600	1.422	19.482,60
13/9/2002	14,4200	-4,76%	15,0300	15,0300	14,2500	2.715	39.837,80
12/9/2002	15,1400	-1,11%	15,2800	15,2800	15,1400	352	5.348,00
11/9/2002	15,3100	-2,23%	15,4100	15,4100	15,0900	2.316	35.430,00
10/9/2002	15,6600	-3,09%	16,1300	16,1300	15,4100	1.422	22.062,60
09/9/2002	16,1600	-2,77%	15,7800	16,1600	15,5900	304	4.794,00
06/9/2002	16,6200	-1,48%	15,6600	16,7800	15,4800	1.805	28.619,80
05/9/2002	16,8700	0,00%	16,8700	16,8700	16,8700		,00
04/9/2002	16,8700	-0,24%	16,9800	16,9800	15,3400	479	7.703,00
03/9/2002	16,9100	8,12%	15,3400	16,9100	15,1900	1.645	25.584,20
02/9/2002	15,6400	-0,45%	15,7200	15,7200	15,1600	1.501	23.053,00
30/8/2002	15,7100	-0,44%	15,8200	16,4100	15,2900	3.641	57.168,20
29/8/2002	15,7800	-5,05%	15,8400	16,2800	15,6600	2.539	40.313,00
28/8/2002	16,6200	-2,06%	16,9700	16,9700	16,1800	1.348	22.565,00
27/8/2002	16,9700	-1,45%	16,9100	17,2000	16,6200	527	8.839,60
26/8/2002	17,2200	-0,06%	17,2200	17,2200	17,2000	224	3.846,00
23/8/2002	17,2300	-3,15%	17,4700	17,7200	17,2300	1.022	17.927,20
22/8/2002	17,7900	0,40%	17,7200	17,7900	17,7200	224	3.965,00
21/8/2002	17,7200	1,78%	17,2500	17,7200	17,2500	160	2.794,80
20/8/2002	17,4100	0,35%	16,9100	17,5400	16,9100	9.645	168.366,00
19/8/2002	17,3500	1,88%	17,3500	17,3500	16,7800	448	7.720,00
16/8/2002	17,0300	1,85%	17,0300	17,0300	16,7200	9.374	159.072,00
14/8/2002	16,7200	3,98%	15,7800	16,7200	15,7800	656	10.526,60
13/8/2002	16,0800	-1,23%	17,2600	17,2600	16,0800	1.310	22.025,20
12/8/2002	16,2800	-0,73%	16,2800	16,3600	16,2800	272	4.421,20
09/8/2002	16,4000	-0,97%	16,4200	16,4200	16,2800	560	9.138,20
08/8/2002	16,5600	1,28%	16,3500	16,6500	16,3500	1.278	21.111,80
07/8/2002	16,3500	2,00%	15,9700	16,6600	15,9700	1.389	22.537,00
06/8/2002	16,0300	0,00%	15,6600	16,1200	15,6600	1.645	26.358,00
05/8/2002	16,0300	0,12%	16,0100	16,0300	15,8600	687	10.967,20
02/8/2002	16,0100	-1,66%	16,0300	16,0300	15,9700	719	11.506,80
01/8/2002	16,2800	-2,63%	16,7200	16,7200	16,2200	1.949	31.843,60
31/7/2002	16,7200	-1,47%	17,2200	17,2200	16,6000	2.651	44.457,60
30/7/2002	16,9700	2,66%	16,8800	17,0800	16,8500	5.350	90.801,00
29/7/2002	16,5300	3,05%	16,3500	16,5300	16,3500	448	7.378,00
26/7/2002	16,0400	-3,20%	16,6000	16,6000	15,8800	1.422	22.943,00
25/7/2002	16,5700	4,08%	16,4700	16,8500	16,3500	1.102	18.153,20
24/7/2002	15,9200	-4,50%	16,6500	16,6500	15,8800	2.730	44.058,80
23/7/2002	16,6700	-0,95%	16,9100	17,1600	16,6600	3.082	52.240,20
22/7/2002	16,8300	-1,00%	17,2200	17,2200	16,7200	1.662	27.777,00
19/7/2002	17,0000	-6,54%	18,1900	18,1900	16,9800	1.581	27.807,80
18/7/2002	18,1900	-0,11%	18,3500	18,5000	18,1600	10.332	189.640,00
17/7/2002	18,2100	0,66%	18,2900	18,3100	18,0500	12.088	220.683,40
16/7/2002	18,0900	-1,90%	18,4700	18,4700	17,6000	1.677	29.965,60
15/7/2002	18,4400	-1,07%	18,6400	18,7900	18,2400	1.853	34.669,80
12/7/2002	18,6400	-2,97%	18,8400	18,9100	18,5200	1.581	29.777,40
11/7/2002	19,2100	2,24%	18,2200	19,2100	18,2200	671	12.526,60
10/7/2002	18,7900	-1,83%	18,9100	18,9300	18,7900	527	9.946,60
09/7/2002	19,1400	1,86%	18,7900	19,2300	18,4700	1.997	37.484,40
08/7/2002	18,7900	-2,44%	19,2100	19,3900	18,7900	1.614	30.753,40
05/7/2002	19,2600	2,39%	18,7900	19,2600	18,7900	757	14.286,00
04/7/2002	18,8100	2,17%	18,7900	19,6000	18,7900	799	15.175,60
03/7/2002	18,4100	-2,02%	18,7900	18,7900	18,1600	1.485	27.456,20
02/7/2002	18,7900	-3,54%	19,4800	19,4800	18,7300	943	17.927,60
01/7/2002	19,4800	-1,32%	19,4300	19,4800	19,4100	615	11.935,50
28/6/2002	19,7400	-2,37%	20,6000	20,6300	19,7300	2.172	43.754,80
27/6/2002	20,2200	2,12%	20,3500	20,4400	20,1000	2.045	41.504,60
26/6/2002	19,8000	-4,90%	20,1000	20,3500	19,5900	766	15.334,40
25/6/2002	20,8200	1,71%	20,1000	20,9800	20,1000	2.620	53.466,20
21/6/2002	20,4700	-0,82%	20,4800	20,8300	20,4400	5.542	114.110,60
20/6/2002	20,6400	-0,29%	22,9800	22,9800	20,6000	1.741	36.343,60
19/6/2002	20,7000	-2,86%	21,2900	21,2900	20,7000	11.353	239.116,80
18/6/2002	21,3100	-2,20%	21,7900	21,7900	21,2900	4.120	88.488,00
17/6/2002	21,7900	-0,14%	21,8600	21,9300	21,7400	1.645	35.970,40
14/6/2002	21,8200	-2,81%	21,8800	21,9200	21,6100	2.347	50.981,60
13/6/2002	22,4500	-1,54%	23,1100	23,3000	22,1700	3.257	73.231,60
12/6/2002	22,8000	0,13%	22,4300	22,8000	22,3000	1.964	44.382,60
11/6/2002	22,7700	-1,09%	22,2800	22,9500	22,2800	2.284	52.041,00
10/6/2002	23,0200	0,44%	22,9200	23,1100	22,4300	2.347	53.307,40
07/6/2002	22,9200	-1,63%	23,1000	23,1000	22,8800	814	18.694,60
06/6/2002	23,3000	-1,02%	23,5400	23,8000	23,1700	1.377	32.398,60
05/6/2002	23,5400	1,86%	23,9000	24,7400	23,3600	2.188	52.516,20
04/6/2002	23,1100	-2,16%	23,1700	23,3600	22,8700	2.093	48.291,60
03/6/2002	23,6200	-1,13%	23,9200	23,9200	23,3600	751	17.592,40
31/5/2002	23,8900	2,84%	23,3000	24,6200	23,3000	10.555	251.674,60
30/5/2002	23,2300	-2,39%	23,2300	23,7500	23,2000	2.284	53.134,00
29/5/2002	23,8000	-1,29%	23,9200	24,1700	23,8000	1.341	32.032,00
28/5/2002	24,1100	0,17%	24,1100	24,3600	23,8000	1.805	43.365,60
27/5/2002	24,0700	-1,43%	24,1100	24,2600	23,8900	1.485	35.878,80
24/5/2002	24,4200	-0,16%	24,5500	25,7400	24,4200	2.172	53.574,60
23/5/2002	24,4600	-3,81%	25,4300	25,6600	24,4200	3.465	86.465,60
22/5/2002	25,4300	-1,66%	25,8600	25,9300	24,7400	4.328	110.023,60
21/5/2002	25,8600	0,90%	25,4400	26,3000	25,3600	4.471	115.451,20
20/5/2002	25,6300	-1,39%	25,6800	25,9900	25,1000	3.865	98.654,00
17/5/2002	25,9900	3,59%	25,0600	25,9900	25,0600	3.753	96.734,40
16/5/2002	25,0900	0,93%	24,3000	25,9900	24,3000	4.440	112.546,00
15/5/2002	24,8600	-2,62%	25,9200	26,3000	24,6100	5.781	147.940,40
14/5/2002	25,5300	0,51%	25,6500	25,6800	25,0600	2.060	52.517,40
13/5/2002	25,4000	-0,39%	25,6600	25,9700	25,3000	4.558	116.869,56
10/5/2002	25,5000	4,68%	24,1200	25,5500	24,1200	2.730	67.479,40
09/5/2002	24,3600	-0,04%	24,6100	24,6100	24,1100	1.135	27.710,80
08/5/2002	24,3700	4,06%	23,8000	24,4200	23,4600	2.338	56.505,20
02/5/2002	23,4200	0,09%	23,8000	23,8000	23,0600	1.070	25.334,00
30/4/2002	23,4000	-0,34%	23,4800	24,4200	22,9100	10.587	244.230,40
29/4/2002	23,4800	-2,00%	23,9600	24,1700	23,4800	1.901	38.027,00
26/4/2002	23,9600	-2,00%	24,4200	25,0300	23,8200	2.220	53.837,20
25/4/2002	24,4500	-0,24%	24,4200	24,6100	23,8000	5.174	124.091,80
24/4/2002	24,5100	5,06%	23,9200	24,7200	23,8000	5.844	141.825,40
23/4/2002	23,3300	3,60%	22,5500	23,9900	22,4800	17.469	402.019,20
22/4/2002	22,5200	-0,13%	22,5500	22,5500	21,9200	1.949	43.321,20
19/4/2002	22,5500	2,87%	21,9200	22,7300	21,9200	1.709	38.401,60
18/4/2002	21,9200	1,39%	22,1600	22,5500	21,9200	2.332	51.675,80
17/4/2002	21,6200	1,55%	21,4200	22,0600	21,3700	799	17.219,40
16/4/2002	21,2900	0,24%	21,2900	21,7900	21,2900	2.603	55.625,20
15/4/2002	21,2400	-0,23%	21,2900	21,2900	20,9800	1.102	23.303,20
12/4/2002	21,2900	-1,75%	21,7900	22,0800	21,0400	5.509	119.322,80
11/4/2002	21,6700	0,93%	21,6100	22,1300	21,6100	1.389	30.356,20
10/4/2002	21,4700	-0,23%	21,9200	22,1100	21,2900	2.620	56.780,80
09/4/2002	21,5200	3,51%	21,5900	21,6400	21,1100	2.922	62.847,40
08/4/2002	20,7900	-6,90%	22,3500	22,3500	20,7000	6.611	142.243,00
05/4/2002	22,3300	2,01%	21,9200	22,5500	21,9200	2.572	57.531,80
04/4/2002	21,8900	-0,18%	21,9200	22,1700	21,8700	1.837	40.283,00
03/4/2002	21,9300	1,95%	20,9800	22,5200	20,9800	3.003	64.958,00
02/4/2002	21,5100	-8,62%	23,5400	23,5400	21,4400	2.986	66.271,80
28/3/2002	23,5400	-1,55%	24,3000	24,4200	23,4800	3.897	92.946,20
27/3/2002	23,9100	1,06%	23,8000	24,2900	23,7400	7.281	174.011,40
26/3/2002	23,6600	-3,11%	23,6700	23,8100	23,6600	1.549	36.794,40
22/3/2002	24,4200	-0,81%	24,5500	24,5500	23,8000	4.263	103.207,40
21/3/2002	24,6200	3,88%	24,5500	25,6800	24,4200	19.017	472.071,60
20/3/2002	23,7000	-1,09%	23,9900	24,0000	23,4600	5.078	120.811,80
19/3/2002	23,9600	-4,01%	24,9900	26,2400	23,9200	4.967	122.559,00
15/3/2002	24,9600	1,67%	24,9900	25,1000	24,7400	4.536	112.831,20
14/3/2002	24,5500	-1,33%	24,9000	25,0500	24,4500	991	24.559,20
13/3/2002	24,8800	0,12%	24,9300	25,3600	24,3400	12.040	299.916,60
12/3/2002	24,8500	-3,42%	25,4000	25,5800	24,7400	6.835	172.014,80
11/3/2002	25,7300	-1,11%	26,8300	26,8300	25,6800	2.555	66.051,00
08/3/2002	26,0200	-0,61%	25,8900	26,4900	25,8600	3.944	103.210,00
07/3/2002	26,1800	0,23%	26,1200	26,8700	26,1200	3.769	100.030,80
06/3/2002	26,1200	-2,10%	26,3700	26,7900	25,9300	2.395	63.022,80
05/3/2002	26,6800	-1,80%	27,3600	27,3600	26,6200	4.423	118.839,00
04/3/2002	27,1700	1,23%	27,4800	27,5600	26,9900	7.218	197.365,00
01/3/2002	26,8400	-0,19%	27,5400	27,6800	26,4400	5.796	156.519,80
28/2/2002	26,8900	2,95%	25,5400	27,8100	25,5300	11.928	319.887,00
27/2/2002	26,1200	-3,04%	27,5600	27,7400	26,0500	12.535	336.752,00
26/2/2002	26,9400	5,90%	25,8000	27,1200	25,8000	17.389	464.588,40
25/2/2002	25,4400	-4,18%	26,5500	26,6500	25,0500	17.549	449.795,60
22/2/2002	26,5500	-2,89%	26,4000	26,9900	26,1200	20.583	545.050,00
21/2/2002	27,3400	-5,43%	29,4300	29,5000	27,2400	18.708	530.317,14
20/2/2002	28,9100	3,03%	27,5600	29,1800	26,9800	45.018	1.259.317,40
19/2/2002	28,0600	-11,98%	32,2500	32,2500	28,0600	52.625	1.512.073,40
18/2/2002	31,8800	3,84%	30,6900	32,4300	30,6900	5.637	180.032,00
15/2/2002	30,7000	-0,90%	30,9800	31,0000	30,3400	5.046	155.064,80
14/2/2002	30,9800	-2,36%	32,5700	32,5700	30,9400	6.037	188.789,58
13/2/2002	31,7300	0,73%	32,1900	32,4900	31,1500	3.418	107.832,00
12/2/2002	31,5000	-1,41%	32,8400	32,8400	31,1000	6.802	214.616,00
11/2/2002	31,9500	-3,91%	33,1900	33,3800	31,7300	6.962	227.898,40
08/2/2002	33,2500	-1,74%	34,1300	35,0000	33,0000	1.161.134	41.183.190,40
07/2/2002	33,8400	1,77%	33,0000	34,0100	31,9100	23.474	771.407,22
06/2/2002	33,2500	-1,86%	34,4300	34,7600	33,1300	25.565	867.918,60
05/2/2002	33,8800	5,09%	31,6400	34,4100	31,6300	45.030	1.507.943,58
04/2/2002	32,2400	2,06%	31,8800	33,3200	30,7700	39.124	1.251.216,00
01/2/2002	31,5900	9,38%	29,4300	31,9100	29,0600	34.506	1.068.238,20
31/1/2002	28,8800	-0,41%	29,6900	29,6900	28,8700	1.326	38.584,40
30/1/2002	29,0000	-1,86%	29,6000	29,6000	28,8100	1.901	55.149,20
29/1/2002	29,5500	0,75%	28,9300	29,8000	28,9300	1.725	50.768,60
28/1/2002	29,3300	-1,41%	29,3100	29,8700	29,0000	1.293	37.947,40
25/1/2002	29,7500	-0,13%	29,7900	29,7900	29,0000	2.557	75.139,12
24/1/2002	29,7900	-0,23%	29,8600	30,6900	29,5200	3.162	95.894,00
23/1/2002	29,8600	2,09%	29,1200	30,3700	29,1200	5.669	168.889,40
22/1/2002	29,2500	2,56%	28,5200	29,2500	28,5200	5.164	149.313,40
21/1/2002	28,5200	-1,89%	28,5100	28,9300	27,5700	11.880	334.328,40
18/1/2002	29,0700	-1,52%	29,4500	29,4500	28,6100	1.980	57.516,00
17/1/2002	29,5200	3,72%	29,0200	29,5600	28,8200	3.880	113.135,20
16/1/2002	28,4600	-2,73%	29,1200	29,1200	28,3700	2.659	76.447,10
15/1/2002	29,2600	1,04%	28,9800	29,6900	28,9700	1.964	57.353,60
14/1/2002	28,9600	-2,06%	29,5700	29,5700	28,8700	1.693	45.991,20
11/1/2002	29,5700	-1,00%	30,6900	30,6900	29,5700	1.518	45.197,20
10/1/2002	29,8700	0,74%	29,7500	29,8700	29,5200	991	29.394,20
09/1/2002	29,6500	0,68%	29,4500	29,7500	29,1800	5.174	152.615,60
08/1/2002	29,4500	-2,32%	30,2500	30,2500	29,4300	3.082	91.628,00
07/1/2002	30,1500	-1,63%	30,5600	30,5600	30,0900	2.141	64.856,40
04/1/2002	30,6500	0,49%	30,4400	30,7700	30,4400	1.693	51.875,80
03/1/2002	30,5000	-0,81%	31,0000	31,1400	30,3900	3.880	119.840,00
02/1/2002	30,7500	4,38%	29,9100	30,8800	29,9100	5.269	160.170,80
28/12/2001	29,4600	-4,32%	31,0600	31,1800	29,4300	5.190	158.189,00
27/12/2001	30,7900	0,42%	30,9300	30,9400	30,1200	1.772	53.829,20
24/12/2001	30,6600	2,64%	29,7900	30,7400	29,7600	1.926	57.770,08
21/12/2001	29,8700	-3,99%	30,6200	30,8100	29,7100	11.880	356.395,80
20/12/2001	31,1100	-0,32%	30,6900	31,8800	30,6900	17.107	538.045,34
19/12/2001	31,2100	6,70%	29,9400	31,2500	29,9400	22.483	692.814,60
18/12/2001	29,2500	0,41%	29,4300	29,5000	28,1800	10.763	309.505,00
17/12/2001	29,1300	-1,45%	30,2400	30,2400	29,0000	2.587	76.528,00
14/12/2001	29,5600	0,34%	29,4300	30,0000	29,3200	7.569	223.515,40
13/12/2001	29,4600	-3,09%	31,2500	31,3000	29,3700	9.007	270.316,50
12/12/2001	30,4000	-1,78%	31,0000	32,0000	30,1500	10.524	325.532,60
11/12/2001	30,9500	0,45%	30,6900	31,0600	30,1100	4.440	136.485,40
10/12/2001	30,8100	-2,53%	31,6100	31,6100	30,7600	4.184	129.323,80
07/12/2001	31,6100	-0,63%	32,1000	32,1000	31,3000	11.850	373.281,22
06/12/2001	31,8100	1,47%	31,9400	32,7400	31,7100	16.368	526.689,40
05/12/2001	31,3500	3,09%	30,8600	32,0600	30,7200	29.700	933.789,40
04/12/2001	30,4100	2,70%	30,9900	31,0000	29,7500	3.897	117.583,80
03/12/2001	29,6100	-2,57%	30,2000	30,2000	29,5500	7.185	214.099,00
30/11/2001	30,3900	-0,36%	30,5000	30,8100	30,2000	5.813	177.477,40
29/11/2001	30,5000	0,13%	30,0900	30,8800	30,0900	4.184	127.798,20
28/11/2001	30,4600	-1,90%	30,4500	30,9900	30,3100	5.190	157.991,80
27/11/2001	31,0500	0,98%	31,3100	31,8100	30,8100	12.646	396.219,00
26/11/2001	30,7500	4,34%	30,2100	30,9300	29,5600	12.742	385.816,60
23/11/2001	29,4700	-4,57%	31,0000	31,0000	29,3300	9.485	286.865,80
22/11/2001	30,8800	0,95%	30,8100	32,0000	30,3900	13.829	433.386,40
21/11/2001	30,5900	0,59%	30,3700	31,3100	30,3600	12.987	401.561,22
20/11/2001	30,4100	-0,85%	30,0400	30,9900	30,0400	9.070	276.532,40
19/11/2001	30,6700	1,83%	30,1900	31,8100	30,1900	22.518	698.323,28
16/11/2001	30,1200	2,87%	29,6900	30,2500	29,1800	12.167	362.476,40
15/11/2001	29,2800	-2,14%	30,0600	30,1700	29,2500	10.715	319.054,60
14/11/2001	29,9200	1,05%	30,2400	30,5000	29,5100	7.489	224.926,40
13/11/2001	29,6100	0,51%	29,4600	29,7500	29,2600	6.931	204.283,80
12/11/2001	29,4600	-1,80%	30,0600	30,1700	29,1800	11.688	347.722,80
09/11/2001	30,0000	0,54%	29,7500	30,5400	29,6200	14.706	442.425,20
08/11/2001	29,8400	3,58%	28,8100	29,9200	28,8100	20.231	595.718,00
07/11/2001	28,8100	4,54%	27,6100	28,9700	25,1500	17.788	500.427,40
06/11/2001	27,5600	-1,85%	28,1800	28,4800	27,4300	10.811	301.608,80
05/11/2001	28,0800	3,92%	27,0300	28,1700	27,0300	16.511	459.055,60
02/11/2001	27,0200	-2,53%	27,8600	27,9300	26,8800	7.346	200.656,40
01/11/2001	27,7200	1,50%	27,9900	28,1800	27,0000	16.718	463.151,40
31/10/2001	27,3100	2,48%	26,1300	27,4600	26,1300	6.794	184.007,60
30/10/2001	26,6500	-0,07%	26,3700	26,7200	25,6800	7.506	197.182,00
29/10/2001	26,6700	2,07%	26,3000	27,1800	26,1800	6.500	172.681,20
26/10/2001	26,1300	0,31%	26,0500	26,6800	26,0500	3.226	84.297,40
25/10/2001	26,0500	-1,96%	26,0700	27,4100	25,6900	5.908	155.813,60
24/10/2001	26,5700	-2,42%	26,8000	27,9300	26,3000	11.018	296.699,80
23/10/2001	27,2300	-3,54%	28,8100	28,8200	27,0700	19.913	557.864,80
22/10/2001	28,2300	4,98%	27,6200	28,5600	27,5600	20.921	590.971,40
19/10/2001	26,8900	8,21%	24,9300	27,1200	24,7400	46.690	1.229.350,60
18/10/2001	24,8500	-2,36%	25,4500	25,4500	24,1100	11.217	277.803,06
17/10/2001	25,4500	6,84%	24,3400	25,9300	24,3400	21.711	552.157,80
16/10/2001	23,8200	4,43%	23,1100	23,9000	23,1100	14.068	332.803,20
15/10/2001	22,8100	1,60%	22,2800	22,9200	21,9400	3.736	83.626,00
12/10/2001	22,4500	-3,02%	23,1700	23,4100	22,4200	3.736	84.963,20
11/10/2001	23,1500	0,00%	23,8000	23,9200	23,0500	6.308	147.114,80
10/10/2001	23,1500	3,77%	22,1100	23,7200	22,1100	9.357	216.511,60
09/10/2001	22,3100	-0,49%	23,1600	23,1700	22,2500	2.668	60.132,60
08/10/2001	22,4200	-2,22%	21,3100	22,5500	21,2900	6.946	151.274,80
05/10/2001	22,9300	-4,22%	24,1100	24,1100	22,3700	6.739	155.837,00
04/10/2001	23,9400	2,26%	23,8200	24,5500	23,6700	17.333	418.646,00
03/10/2001	23,4100	0,91%	23,2000	23,8600	22,7000	10.428	244.964,20
02/10/2001	23,2000	0,83%	22,8600	23,4800	22,8600	5.509	127.969,60
01/10/2001	23,0100	-2,25%	23,6700	23,6700	22,8600	4.344	100.796,60
28/9/2001	23,5400	2,88%	23,9200	24,0500	23,3300	18.451	438.295,50
27/9/2001	22,8800	1,92%	21,3900	25,0500	21,3900	9.741	225.654,40
26/9/2001	22,4500	-1,88%	22,9800	23,6100	21,9200	10.874	249.991,20
25/9/2001	22,8800	1,69%	22,1100	23,1500	22,1100	14.610	331.405,80
24/9/2001	22,5000	4,55%	22,1100	23,4800	22,1100	19.050	432.714,00
21/9/2001	21,5200	-2,23%	19,4100	22,0900	19,3800	28.838	589.053,40
20/9/2001	22,0100	-4,76%	23,1100	23,5000	21,6200	17.041	385.722,76
19/9/2001	23,1100	6,20%	22,0600	24,3600	22,0600	36.406	847.230,41
18/9/2001	21,7600	5,38%	20,6700	21,8300	19,5400	20.790	439.763,20
17/9/2001	20,6500	4,56%	17,3900	21,7300	16,2800	47.457	866.669,00
14/9/2001	19,7500	-16,21%	23,4800	23,8000	19,4300	21.158	450.579,20
13/9/2001	23,5700	-2,00%	24,5500	24,8000	23,5200	11.497	281.329,60
12/9/2001	24,0500	-11,94%	25,6800	25,6800	24,0400	36.566	881.027,22
11/9/2001	27,3100	2,48%	27,4900	27,7400	26,9300	7.106	195.081,80
10/9/2001	26,6500	-8,67%	28,1900	28,8100	26,3700	11.865	324.210,20
07/9/2001	29,1800	-3,60%	29,8700	30,0600	28,6800	10.699	314.825,60
06/9/2001	30,2700	-2,04%	31,6300	31,6300	29,7100	5.238	158.437,40
05/9/2001	30,9000	-2,71%	31,9000	32,2500	30,0700	5.940	369.219,20
04/9/2001	31,7600	0,22%	31,8800	32,8200	31,6300	10.491	338.066,20
03/9/2001	31,6900	0,00%	31,2100	33,5100	31,2100	8.208	260.271,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6800	6,33 %	0,1000	2.660
ΒΟΣΥΣ	2,3200	4,50 %	0,1000	3.655
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	9.003
TITC	41,7500	2,83 %	1,1500	170.745
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	406
ACAG	5,1300	2,60 %	0,1300	15.136
ΦΟΥΝΤΛ	1,4000	2,56 %	0,0350	46.973
ΕΕΕ	41,2400	1,93 %	0,7800	6.985
CENER	15,1800	1,88 %	0,2800	104.640
ΙΚΤΙΝ	0,4290	1,54 %	0,0065	207.634

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,0400	-9,57 %	-0,1100	10
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	308
ΝΑΚΑΣ	3,5000	-4,89 %	-0,1800	510
ΙΑΤΡ	1,8300	-3,17 %	-0,0600	876
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	1
ΦΑΙΣ	3,1900	-2,30 %	-0,0750	32.401
ΠΕΡΦ	7,3000	-2,14 %	-0,1600	7.399
ΚΟΡΔΕ	0,4450	-1,77 %	-0,0080	176
ΤΡΑΣΤΟΡ	1,2300	-1,60 %	-0,0200	750
ΜΟΝΤΑ	5,2600	-1,50 %	-0,0800	810

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
TITC	41,7500	2,83 %	1,1500	7.116.845
ΜΠΕΛΑ	28,3600	0,42 %	0,1200	5.405.172
MTLN	42,5800	1,38 %	0,5800	5.055.309
ΕΤΕ	12,6700	-0,24 %	-0,0300	4.674.781
ΠΕΙΡ	6,8580	0,82 %	0,0560	4.514.814
ΙΝΛΟΤ	1,1120	0,54 %	0,0060	3.874.093
ΟΠΑΠ	17,3600	0,64 %	0,1100	3.575.961
ΕΥΡΩΒ	3,3270	-0,33 %	-0,0110	3.303.664
AKTR	9,1800	0,88 %	0,0800	3.299.204
BOCHGR	7,9800	0,50 %	0,0400	2.968.132

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1120	0,54 %	3.490.968	3,87εκ.
ΕΥΡΩΒ	3,3270	-0,33 %	990.556	3,30εκ.
ΠΕΙΡ	6,8580	0,82 %	658.245	4,51εκ.
ΑΛΦΑ	3,4350	-0,58 %	647.604	2,24εκ.
BOCHGR	7,9800	0,50 %	370.403	2,97εκ.
ΕΤΕ	12,6700	-0,24 %	366.988	4,67εκ.
AKTR	9,1800	0,88 %	357.213	3,30εκ.
ΙΚΤΙΝ	0,4290	1,54 %	207.634	89.301
ΟΠΑΠ	17,3600	0,64 %	206.038	3,58εκ.
CREDIA	1,4660	0,69 %	201.361	296,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6200	-1,10 %	38.188	0,25 %
TITC	41,7500	2,83 %	170.745	0,22 %
ΙΝΛΟΤ	1,1120	0,54 %	3.490.968	0,19 %
ΙΚΤΙΝ	0,4290	1,54 %	207.634	0,18 %
AKTR	9,1800	0,88 %	357.213	0,18 %
ΕΧΑΕ	6,2000	-1,27 %	98.885	0,16 %
ΜΠΕΛΑ	28,3600	0,42 %	191.027	0,14 %
ΦΟΥΝΤΛ	1,4000	2,56 %	46.973	0,14 %
ΚΥΡΙΟ	2,0400	0,49 %	6.585	0,09 %
ΚΟΥΑΛ	1,3200	0,30 %	23.566	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	3,5000	-4,89 %	510	5,98 %
ΣΕΝΤΡ	0,3300	-0,90 %	49.110	5,71 %
ΚΟΡΔΕ	0,4450	-1,77 %	176	5,52 %
ΔΡΟΜΕ	0,3500	3,55 %	9.003	5,03 %
ΙΑΤΡ	1,8300	-3,17 %	876	3,70 %
ΦΟΥΝΤΛ	1,4000	2,56 %	46.973	3,66 %
CENER	15,1800	1,88 %	104.640	3,62 %
ΝΑΥΠ	1,4100	0,71 %	1.130	3,57 %
OPTIMA	8,0000	-0,99 %	55.946	3,34 %
ΜΕΒΑ	9,0000	0,00 %	1.411	3,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%