Συνεχης ενημερωση

ΚΕΡΑΜΕΙΑ-ΑΛΛΑΤΙΝΗ Α.Ε (ΚΕΡΑΛ)

0,0880 €

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
29/11/2002	4,1200	2,49%	4,0000	4,1300	3,9300	113.166	459.465,00
28/11/2002	4,0200	5,24%	3,8200	4,0300	3,8000	144.253	566.802,00
27/11/2002	3,8200	1,33%	3,8000	3,8200	3,7600	66.251	250.541,00
26/11/2002	3,7700	-0,53%	3,8400	3,8500	3,7000	40.847	153.869,00
25/11/2002	3,7900	0,53%	3,7900	3,8600	3,7400	123.947	471.430,40
22/11/2002	3,7700	-0,53%	3,8400	3,8500	3,7600	39.086	147.930,40
21/11/2002	3,7900	1,34%	3,8400	3,8500	3,7300	49.457	187.638,60
20/11/2002	3,7400	-0,53%	3,8000	3,8200	3,7000	51.192	193.048,20
19/11/2002	3,7600	0,80%	3,7300	3,7700	3,6400	95.444	354.387,60
18/11/2002	3,7300	-1,84%	3,8200	3,8600	3,7000	54.954	207.608,20
15/11/2002	3,8000	-2,06%	3,8800	3,9300	3,7700	36.371	139.292,60
14/11/2002	3,8800	1,04%	3,8000	3,9100	3,7000	128.821	493.119,20
13/11/2002	3,8400	-1,29%	3,8900	3,9300	3,7000	71.709	273.807,60
12/11/2002	3,8900	0,78%	3,8400	3,9300	3,7900	289.021	1.115.644,40
11/11/2002	3,8600	-1,78%	3,9100	3,9500	3,8200	126.769	492.119,80
08/11/2002	3,9300	-0,25%	3,9300	3,9400	3,8000	183.934	711.034,00
07/11/2002	3,9400	0,25%	3,9100	4,0000	3,8800	151.020	592.863,80
06/11/2002	3,9300	1,03%	3,9100	4,0600	3,8000	246.173	965.572,00
05/11/2002	3,8900	0,78%	3,8500	3,8900	3,7700	54.397	208.589,00
04/11/2002	3,8600	1,58%	3,8500	3,9100	3,8000	63.629	245.373,20
01/11/2002	3,8000	-0,52%	3,7700	3,8200	3,7300	677.343	2.465.422,40
31/10/2002	3,8200	0,53%	3,7900	3,8400	3,7000	15.867	60.144,80
30/10/2002	3,8000	-1,55%	3,8600	3,8600	3,7700	74.252	284.596,20
29/10/2002	3,8600	0,26%	3,8500	4,0200	3,8000	84.981	331.983,60
25/10/2002	3,8500	-1,03%	3,7700	3,8900	3,7700	28.887	111.275,20
24/10/2002	3,8900	-0,51%	3,9400	3,9400	3,7700	42.132	162.038,40
23/10/2002	3,9100	-0,76%	3,9400	3,9900	3,8200	692.867	2.708.089,80
22/10/2002	3,9400	2,07%	3,8800	3,9900	3,8200	136.424	538.365,60
21/10/2002	3,8600	0,26%	3,8500	3,9100	3,7000	243.829	925.051,00
18/10/2002	3,8500	0,26%	3,8600	3,8800	3,7700	182.398	699.501,80
17/10/2002	3,8400	3,50%	3,7100	3,9100	3,7100	247.511	949.253,60
16/10/2002	3,7100	6,61%	3,5200	3,7400	3,4500	164.107	585.375,40
15/10/2002	3,4800	2,65%	3,3900	3,5200	3,3600	255.287	873.955,60
14/10/2002	3,3900	5,28%	3,0600	3,3900	3,0600	212.014	673.522,60
11/10/2002	3,2200	7,69%	3,0200	3,2200	2,9700	72.928	224.350,60
10/10/2002	2,9900	3,82%	2,8100	2,9900	2,8100	27.245	79.547,00
09/10/2002	2,8800	-2,37%	2,8700	2,9700	2,8600	59.271	171.880,00
08/10/2002	2,9500	0,00%	2,8700	2,9500	2,7200	70.794	205.494,60
07/10/2002	2,9500	-1,67%	2,9500	2,9600	2,8400	18.622	54.359,00
04/10/2002	3,0000	-1,64%	2,9600	3,0400	2,9100	40.900	121.634,20
03/10/2002	3,0500	-3,48%	3,0800	3,1100	2,9500	27.880	84.743,00
02/10/2002	3,1600	0,96%	3,1400	3,1600	3,0500	64.172	199.480,80
01/10/2002	3,1300	2,96%	2,9700	3,1400	2,9300	41.112	125.701,80
30/9/2002	3,0400	-2,88%	2,9600	3,0500	2,9500	192.425	573.019,20
27/9/2002	3,1300	2,96%	3,0400	3,1400	2,9600	31.986	98.579,60
26/9/2002	3,0400	1,67%	2,9600	3,0500	2,9300	42.649	128.135,80
25/9/2002	2,9900	-0,99%	3,0200	3,0200	2,9500	19.165	57.122,60
24/9/2002	3,0200	0,00%	2,9500	3,0200	2,8200	35.762	105.341,00
23/9/2002	3,0200	-2,27%	3,0900	3,1400	2,9700	59.735	180.576,00
20/9/2002	3,0900	4,39%	3,0800	3,0900	3,0000	213.577	657.079,80
19/9/2002	2,9600	-5,73%	3,1300	3,1600	2,9500	114.253	354.974,80
18/9/2002	3,1400	-0,95%	3,0500	3,1700	3,0400	332.863	1.034.089,00
17/9/2002	3,1700	-2,46%	3,1400	3,2300	3,0800	501.911	1.569.026,20
16/9/2002	3,2500	-2,99%	3,2500	3,3200	3,0800	301.525	953.251,80
13/9/2002	3,3500	-3,46%	3,3400	3,4500	3,0600	416.572	1.341.269,20
12/9/2002	3,4700	-3,34%	3,5900	3,5900	3,3900	8.820	30.199,60
11/9/2002	3,5900	-2,45%	3,6500	3,6600	3,4700	87.643	308.679,00
10/9/2002	3,6800	0,00%	3,6400	3,7000	3,5500	193.551	702.014,40
09/9/2002	3,6800	0,00%	3,6500	3,7400	3,5500	218.425	791.812,00
06/9/2002	3,6800	1,38%	3,6100	3,9900	3,4800	748.932	2.842.605,00
05/9/2002	3,6300	-7,16%	3,9100	3,9500	3,5500	231.219	879.218,00
04/9/2002	3,9100	-2,98%	4,0200	4,0200	3,7400	262.572	1.030.268,60
03/9/2002	4,0300	-1,23%	4,0600	4,1200	3,9300	441.831	1.776.907,60
02/9/2002	4,0800	2,00%	4,0000	4,1100	3,9300	215.683	870.969,00
30/8/2002	4,0000	1,78%	3,8500	4,0400	3,7700	527.209	2.059.420,60
29/8/2002	3,9300	-6,65%	4,1500	4,2000	3,7400	81.510	333.981,40
28/8/2002	4,2100	-2,77%	4,3200	4,3500	4,1300	921.676	3.897.772,80
27/8/2002	4,3300	0,46%	4,3300	4,3800	4,2900	164.504	709.942,40
26/8/2002	4,3100	-0,46%	4,3100	4,3300	4,2100	142.186	604.573,80
23/8/2002	4,3300	3,84%	4,2000	4,3800	4,0600	261.962	1.110.556,20
22/8/2002	4,1700	1,46%	4,0200	4,1800	4,0200	115.245	472.716,80
21/8/2002	4,1100	4,58%	3,9300	4,1100	3,9300	130.888	527.182,60
20/8/2002	3,9300	0,00%	3,9300	3,9400	3,7400	382.930	1.469.848,80
19/8/2002	3,9300	1,03%	3,9300	3,9500	3,8800	107.100	419.664,80
16/8/2002	3,8900	2,37%	3,7100	3,9300	3,6600	224.822	849.743,40
14/8/2002	3,8000	1,06%	3,7000	3,8200	3,6300	186.597	687.917,20
13/8/2002	3,7600	2,17%	3,7000	3,7700	3,7000	62.662	233.962,00
12/8/2002	3,6800	-0,54%	3,6500	3,7000	3,6100	119.669	434.358,00
09/8/2002	3,7000	-0,80%	3,7300	3,7300	3,6300	61.100	224.384,00
08/8/2002	3,7300	0,54%	3,7400	3,7400	3,6600	107.643	400.437,00
07/8/2002	3,7100	0,82%	3,6800	3,7100	3,6500	50.357	185.822,60
06/8/2002	3,6800	1,94%	3,6100	3,6800	3,4700	128.212	456.907,20
05/8/2002	3,6100	1,12%	3,5600	3,6100	3,4500	142.557	499.550,40
02/8/2002	3,5700	0,85%	3,5200	3,5700	3,3800	182.133	629.533,80
01/8/2002	3,5400	-0,56%	3,4700	3,5600	3,4700	48.463	170.054,20
31/7/2002	3,5600	1,14%	3,4500	3,5900	3,4500	38.861	137.929,60
30/7/2002	3,5200	-0,85%	3,5200	3,5900	3,3900	160.346	555.934,60
29/7/2002	3,5500	2,90%	3,4500	3,5600	3,3200	89.643	308.462,40
26/7/2002	3,4500	-1,43%	3,4300	3,4700	3,3900	36.821	126.276,20
25/7/2002	3,5000	5,42%	3,3200	3,5000	3,3200	141.339	485.061,60
24/7/2002	3,3200	-1,19%	3,3400	3,3500	3,2500	48.159	158.914,60
23/7/2002	3,3600	0,60%	3,2900	3,3800	3,2700	36.728	122.505,60
22/7/2002	3,3400	0,00%	3,2700	3,3800	3,2200	122.199	406.351,20
19/7/2002	3,3400	0,60%	3,2300	3,3900	3,2200	97.629	326.413,60
18/7/2002	3,3200	0,91%	3,3800	3,3800	3,2300	72.954	243.853,00
17/7/2002	3,2900	4,78%	3,1400	3,3800	3,1400	128.305	422.222,20
16/7/2002	3,1400	-0,63%	3,0800	3,1400	3,0500	31.642	97.701,40
15/7/2002	3,1600	2,27%	3,0600	3,1600	3,0400	61.086	189.927,40
12/7/2002	3,0900	1,31%	3,1600	3,1600	3,0500	40.477	125.482,40
11/7/2002	3,0500	-3,48%	3,0200	3,1400	3,0200	14.211	43.656,00
10/7/2002	3,1600	-0,32%	3,1300	3,1700	3,0900	8.304	26.059,80
09/7/2002	3,1700	1,28%	3,0900	3,1700	3,0800	24.768	77.381,00
08/7/2002	3,1300	1,29%	3,0600	3,1700	3,0600	16.411	51.302,20
05/7/2002	3,0900	1,64%	3,0600	3,1400	3,0500	38.357	118.961,20
04/7/2002	3,0400	3,75%	2,9700	3,0600	2,9600	22.411	67.774,20
03/7/2002	2,9300	2,09%	2,8700	2,9500	2,8200	11.681	33.518,00
02/7/2002	2,8700	0,00%	2,8700	2,9000	2,7700	23.947	67.992,20
01/7/2002	2,8700	-4,33%	2,9700	3,0400	2,8700	11.708	34.609,00
28/6/2002	3,0000	-1,96%	3,0900	3,1400	2,9700	30.172	91.484,20
27/6/2002	3,0600	3,38%	2,9700	3,1600	2,9500	50.835	155.830,60
26/6/2002	2,9600	-3,27%	3,0600	3,0600	2,9100	72.635	215.128,40
25/6/2002	3,0600	-0,65%	3,0800	3,1400	3,0600	9.139	28.164,00
21/6/2002	3,0800	-1,60%	3,0900	3,2200	3,0600	26.940	84.842,60
20/6/2002	3,1300	0,64%	3,1600	3,2000	3,0600	16.464	51.390,40
19/6/2002	3,1100	-2,81%	3,1300	3,1600	3,1100	18.649	58.337,20
18/6/2002	3,2000	-0,62%	3,2300	3,2900	3,1800	46.384	150.783,60
17/6/2002	3,2200	0,00%	3,3400	3,3400	3,1700	34.371	110.801,20
14/6/2002	3,2200	-6,67%	3,4500	3,4500	3,1800	55.523	182.713,60
13/6/2002	3,4500	-2,82%	3,5600	3,6500	3,4300	31.338	109.676,40
12/6/2002	3,5500	-2,74%	3,5500	3,7400	3,5500	26.556	95.225,00
11/6/2002	3,6500	7,04%	3,4800	3,7400	3,4500	67.417	246.740,80
10/6/2002	3,4100	-2,01%	3,4300	3,6100	3,3900	21.695	74.365,60
07/6/2002	3,4800	-3,06%	3,4700	3,5500	3,4500	22.569	78.453,60
06/6/2002	3,5900	-1,10%	3,7100	3,7100	3,5700	10.411	37.798,60
05/6/2002	3,6300	1,68%	3,6500	3,6800	3,6100	18.291	66.418,40
04/6/2002	3,5700	-5,05%	3,6600	3,6600	3,5500	19.298	69.602,60
03/6/2002	3,7600	-1,57%	3,7700	3,8400	3,7000	7.457	27.818,40
31/5/2002	3,8200	2,14%	3,7100	3,8500	3,7100	28.065	106.705,00
30/5/2002	3,7400	-1,32%	3,7600	3,7700	3,7000	30.490	113.683,40
29/5/2002	3,7900	1,34%	3,7900	3,8200	3,6600	26.821	101.127,60
28/5/2002	3,7400	0,27%	3,8600	3,8600	3,5700	57.324	212.940,80
27/5/2002	3,7300	-7,67%	4,0800	4,0800	3,7000	56.132	214.572,60
24/5/2002	4,0400	-1,22%	4,0900	4,1700	3,9500	41.483	168.924,00
23/5/2002	4,0900	-2,15%	4,2900	4,2900	4,0800	29.443	122.460,20
22/5/2002	4,1800	0,24%	4,1700	4,3300	4,1500	92.755	392.121,60
21/5/2002	4,1700	-4,36%	4,3300	4,3300	4,1500	46.543	196.252,00
20/5/2002	4,3600	-1,36%	4,4500	4,4500	4,2700	64.927	282.630,60
17/5/2002	4,4200	4,99%	4,2700	4,4500	4,0800	207.630	886.048,80
16/5/2002	4,2100	-15,97%	5,0200	5,1300	4,1500	1.238.499	5.684.915,80
15/5/2002	5,0100	-4,75%	5,2600	5,3500	4,9100	497.977	2.553.449,20
14/5/2002	5,2600	-0,19%	5,2900	5,3800	5,1300	253.180	1.319.327,60
13/5/2002	5,2700	-0,38%	5,3100	5,3800	5,2200	84.490	450.210,80
10/5/2002	5,2900	0,95%	5,2900	5,4700	5,2400	270.651	1.444.440,80
09/5/2002	5,2400	1,35%	5,1700	5,3300	5,1700	168.438	882.084,00
08/5/2002	5,1700	-0,58%	5,2000	5,2400	5,1100	82.292	426.509,80
02/5/2002	5,2000	1,36%	5,2000	5,2000	5,1300	6.622	34.403,00
30/4/2002	5,1300	-1,35%	5,2400	5,2900	5,0600	24.119	124.743,80
29/4/2002	5,2000	0,39%	5,0600	5,2600	5,0600	42.132	146.312,60
26/4/2002	5,1800	1,77%	5,0900	5,2000	5,0900	14.556	75.379,00
25/4/2002	5,0900	1,60%	5,0100	5,0900	4,9200	4.530	22.876,40
24/4/2002	5,0100	-1,96%	5,1800	5,1800	5,0100	4.675	23.626,60
23/4/2002	5,1100	-0,78%	5,1300	5,1300	5,0200	1.801	9.175,20
22/4/2002	5,1500	-0,96%	5,2000	5,2000	5,1500	10.861	55.936,00
19/4/2002	5,2000	0,00%	5,1800	5,2000	5,1000	1.469	7.580,80
18/4/2002	5,2000	-0,76%	5,2700	5,2700	5,0900	25.973	135.639,40
17/4/2002	5,2400	1,75%	5,2000	5,2900	5,1300	68.000	356.631,20
16/4/2002	5,1500	3,00%	5,0600	5,2000	4,9700	19.125	96.926,60
15/4/2002	5,0000	-3,85%	5,0700	5,0700	4,9800	37.311	188.153,00
12/4/2002	5,2000	0,00%	5,0700	5,2400	5,0400	38.423	198.222,20
11/4/2002	5,2000	1,96%	5,0900	5,2400	5,0100	277.446	1.446.555,40
10/4/2002	5,1000	2,00%	4,8300	5,2000	4,8300	77.457	399.316,00
09/4/2002	5,0000	-0,20%	5,0100	5,0400	4,7900	31.986	158.820,00
08/4/2002	5,0100	-1,57%	5,1500	5,1500	5,0100	30.357	152.826,40
05/4/2002	5,0900	1,60%	5,1300	5,1300	4,8600	29.112	146.731,00
04/4/2002	5,0100	2,04%	4,8900	5,0400	4,6500	5.086	25.033,20
03/4/2002	4,9100	-2,19%	4,8900	5,0000	4,8600	1.589	7.788,40
02/4/2002	5,0200	-3,46%	4,9100	5,0400	4,8400	8.370	41.427,80
28/3/2002	5,2000	-0,38%	5,2700	5,2700	5,0400	2.225	11.318,40
27/3/2002	5,2200	1,75%	5,1300	5,2600	4,8300	17.734	89.361,60
26/3/2002	5,1300	-0,39%	5,1100	5,1300	4,8800	2.980	15.157,80
22/3/2002	5,1500	0,00%	4,8900	5,1500	4,8900	9.192	46.703,00
21/3/2002	5,1500	-0,58%	5,2000	5,2000	5,0200	9.218	46.982,40
20/3/2002	5,1800	-0,38%	5,2600	5,2600	5,0700	17.072	88.613,40
19/3/2002	5,2000	0,00%	5,2900	5,2900	5,0900	2.463	12.693,40
15/3/2002	5,2000	0,00%	5,2200	5,2200	5,1500	110.742	574.707,00
14/3/2002	5,2000	0,00%	5,2600	5,2600	5,1300	51.893	269.218,80
13/3/2002	5,2000	0,00%	5,2900	5,3500	5,0400	25.497	133.046,60
12/3/2002	5,2000	-1,14%	5,1300	5,2000	4,9800	227.101	1.180.680,00
11/3/2002	5,2600	-1,68%	5,2000	5,2700	5,1500	19.695	102.658,20
08/3/2002	5,3500	-0,74%	5,3300	5,3800	5,2600	39.192	206.922,80
07/3/2002	5,3900	0,19%	5,3800	5,4200	5,2900	18.979	102.132,00
06/3/2002	5,3800	-0,19%	5,4000	5,4500	5,2900	18.516	99.434,40
05/3/2002	5,3900	0,56%	5,2600	5,3900	5,2600	7.257	38.919,20
04/3/2002	5,3600	1,32%	5,3500	5,5000	5,2000	54.543	293.496,80
01/3/2002	5,2900	0,00%	5,2900	5,4000	5,1700	12.185	64.544,60
28/2/2002	5,2900	0,00%	5,2900	5,2900	5,0000	19.470	100.931,20
27/2/2002	5,2900	-0,38%	5,3500	5,3500	5,1800	11.522	60.654,40
26/2/2002	5,3100	3,51%	5,2000	5,3300	5,2000	31.179	165.321,80
25/2/2002	5,1300	-0,39%	5,1300	5,3500	5,0600	42.940	224.683,00
22/2/2002	5,1500	-1,34%	5,1100	5,2200	5,0600	11.284	58.044,20
21/2/2002	5,2200	-2,61%	5,3100	5,4900	5,1800	69.483	372.910,40
20/2/2002	5,3600	3,08%	5,2000	5,4000	5,2000	44.251	235.474,60
19/2/2002	5,2000	-1,70%	5,2700	5,4200	5,1000	24.569	128.715,80
18/2/2002	5,2900	-4,17%	5,4900	5,5200	5,2600	83.046	445.859,60
15/2/2002	5,5200	-6,12%	5,7900	5,8600	5,3500	116.570	653.586,40
14/2/2002	5,8800	0,34%	5,8800	6,0200	5,5900	202.796	1.189.227,20
13/2/2002	5,8600	9,33%	5,3600	5,8800	5,3300	200.703	1.154.798,40
12/2/2002	5,3600	3,68%	5,1300	5,3900	5,0100	125.854	669.577,60
11/2/2002	5,1700	-0,58%	5,2000	5,3300	5,0600	21.708	112.883,60
08/2/2002	5,2000	-1,70%	5,2900	5,2900	5,1000	37.086	195.038,00
07/2/2002	5,2900	1,73%	5,2600	5,4900	4,6500	272.478	1.453.327,80
06/2/2002	5,2000	7,00%	4,8900	5,2000	4,8800	86.649	437.714,60
05/2/2002	4,8600	5,88%	4,7100	4,9100	4,3600	37.258	175.822,00
04/2/2002	4,5900	-4,18%	4,6100	4,8100	4,5400	26.848	125.093,40
01/2/2002	4,7900	-3,23%	5,0900	5,0900	4,5200	40.397	196.437,40
31/1/2002	4,9500	-2,94%	5,2000	5,2000	4,9100	14.198	70.876,80
30/1/2002	5,1000	-1,92%	5,1500	5,2600	5,0400	9.576	49.062,40
29/1/2002	5,2000	4,63%	4,9200	5,2600	4,8800	47.550	241.833,40
28/1/2002	4,9700	-5,69%	4,8800	5,2000	4,8800	55.060	275.669,00
25/1/2002	5,2700	-11,43%	5,9500	6,1700	5,2400	252.677	1.375.666,40
24/1/2002	5,9500	-3,41%	6,0800	6,5800	5,4300	312.796	1.866.850,60
23/1/2002	6,1600	12,00%	5,5000	6,2500	5,1700	145.020	863.117,80
22/1/2002	5,5000	11,56%	5,4900	5,7800	5,3600	68.225	377.234,40
21/1/2002	4,9300	-8,53%	5,3900	5,6300	4,8800	172.830	944.869,20
18/1/2002	5,3900	10,68%	4,9300	5,4000	4,9100	219.075	1.155.115,00
17/1/2002	4,8700	2,74%	4,8300	4,8800	4,7100	28.301	136.303,40
16/1/2002	4,7400	0,42%	4,7800	4,7800	4,6600	16.472	77.778,60
15/1/2002	4,7200	1,94%	4,6400	4,7400	4,6200	13.853	64.969,40
14/1/2002	4,6300	0,00%	4,7200	4,7200	4,5100	4.264	57.082,00
11/1/2002	4,6300	6,68%	4,3400	4,6500	4,2800	54.421	246.085,40
10/1/2002	4,3400	2,60%	4,3500	4,3500	4,1700	17.703	76.854,40
09/1/2002	4,2300	-2,76%	4,3500	4,4000	4,2300	3.651	15.948,20
08/1/2002	4,3500	0,69%	4,3800	4,4000	4,2800	5.595	24.400,20
07/1/2002	4,3200	0,70%	4,3400	4,3400	4,1200	1.745	7.445,20
04/1/2002	4,2900	-1,38%	4,3500	4,3900	4,2900	6.548	28.530,20
03/1/2002	4,3500	0,23%	4,2300	4,3600	4,2300	29.889	129.182,40
02/1/2002	4,3400	0,46%	4,3800	4,3800	4,3100	11.631	50.411,80
28/12/2001	4,3200	0,47%	4,3500	4,3800	4,0600	17.107	73.826,80
27/12/2001	4,3000	1,18%	4,2500	4,3500	4,2300	12.225	52.391,20
24/12/2001	4,2500	0,71%	4,2500	4,2800	4,0400	7.382	31.133,40
21/12/2001	4,2200	-0,24%	4,2300	4,2300	4,1100	12.979	54.430,20
20/12/2001	4,2300	-1,17%	4,4000	4,4000	4,0700	5.357	22.675,60
19/12/2001	4,2800	3,13%	4,2300	4,2800	4,1300	16.234	68.549,40
18/12/2001	4,1500	-0,72%	4,1800	4,1800	4,0500	17.226	70.928,20
17/12/2001	4,1800	-2,11%	4,0700	4,3000	4,0300	10.756	43.864,80
14/12/2001	4,2700	1,91%	4,2600	4,2900	4,1600	3.135	13.264,80
13/12/2001	4,1900	-2,78%	4,1900	4,2800	4,1300	12.424	52.516,60
12/12/2001	4,3100	-0,23%	4,3900	4,3900	4,2200	9.406	40.465,80
11/12/2001	4,3200	0,00%	4,4500	4,4500	4,3200	3.730	16.195,80
10/12/2001	4,3200	-2,26%	4,5300	4,5300	4,3200	7.461	33.234,80
07/12/2001	4,4200	-2,21%	4,5200	4,5300	4,4200	15.162	68.591,00
06/12/2001	4,5200	0,00%	4,6400	4,6400	4,4400	2.023	9.196,40
05/12/2001	4,5200	0,44%	4,5300	4,6300	4,3500	15.996	72.096,40
04/12/2001	4,5000	3,21%	4,3200	4,5300	4,2800	20.760	89.903,60
03/12/2001	4,3600	-3,54%	4,4200	4,4200	4,3100	6.548	28.640,40
30/11/2001	4,5200	-0,22%	4,5300	4,5300	4,4200	3.135	14.070,80
29/11/2001	4,5300	-0,88%	4,4200	4,5600	4,4100	35.963	160.996,80
28/11/2001	4,5700	-0,87%	4,6600	4,6900	4,3700	14.884	66.927,00
27/11/2001	4,6100	-0,22%	4,6400	4,6500	4,5600	20.561	94.739,80
26/11/2001	4,6200	-1,49%	4,6100	4,6600	4,5600	20.957	96.337,20
23/11/2001	4,6900	-3,50%	4,6400	5,0000	4,6100	50.253	242.040,80
22/11/2001	4,8600	-1,42%	5,1600	5,1600	4,3400	289.771	1.382.985,00
21/11/2001	4,9300	10,29%	4,4900	4,9500	4,4800	188.509	908.557,00
20/11/2001	4,4700	1,13%	4,4700	4,4800	4,3200	13.972	62.002,20
19/11/2001	4,4200	-0,90%	4,4800	4,4800	4,3000	8.057	35.911,40
16/11/2001	4,4600	2,76%	4,3800	4,4800	4,2500	22.347	97.865,80
15/11/2001	4,3400	-3,98%	4,4600	4,5700	4,2700	75.103	328.732,20
14/11/2001	4,5200	1,35%	4,6100	4,6100	4,2800	77.959	345.985,80
13/11/2001	4,4600	-2,83%	4,5800	4,5800	4,4400	27.904	127.102,60
12/11/2001	4,5900	0,00%	4,5300	4,6400	4,4100	14.527	66.209,40
09/11/2001	4,5900	0,44%	4,5300	4,6400	4,5300	81.929	377.113,00
08/11/2001	4,5700	2,01%	4,4900	4,6500	4,2900	105.825	485.094,40
07/11/2001	4,4800	1,36%	4,4900	4,5100	4,2700	28.856	128.225,00
06/11/2001	4,4200	-1,34%	4,4600	4,5600	4,3200	147.585	660.487,00
05/11/2001	4,4800	2,52%	4,6300	4,6300	4,3800	5.357	24.609,00
02/11/2001	4,3700	-2,46%	4,5800	4,5800	4,2800	27.268	121.007,20
01/11/2001	4,4800	8,47%	4,1500	4,4900	4,1500	47.950	210.594,40
31/10/2001	4,1300	2,74%	4,1500	4,1500	4,0300	24.292	99.736,40
30/10/2001	4,0200	-2,66%	4,1100	4,1200	4,0000	13.296	54.186,60
29/10/2001	4,1300	0,00%	4,0600	4,1500	4,0300	10.835	43.951,00
26/10/2001	4,1300	-2,82%	4,2800	4,2800	4,1100	2.302	9.640,40
25/10/2001	4,2500	-2,30%	4,3200	4,3700	4,1500	23.975	101.389,60
24/10/2001	4,3500	-1,36%	4,4100	4,4100	4,1600	62.597	269.477,40
23/10/2001	4,4100	1,38%	4,3500	4,4200	4,0300	165.726	707.471,60
22/10/2001	4,3500	-3,12%	4,4900	4,5700	4,2300	87.447	379.893,20
19/10/2001	4,4900	-2,81%	4,5300	4,6100	4,4200	149.252	671.214,20
18/10/2001	4,6200	0,00%	4,6200	4,6300	4,5300	32.508	149.254,80
17/10/2001	4,6200	-0,22%	4,6400	4,6600	4,5200	79.667	366.016,80
16/10/2001	4,6300	0,43%	4,5800	4,7600	4,5200	142.624	655.323,80
15/10/2001	4,6100	-0,86%	4,6100	4,6100	4,5300	4.723	21.709,60
12/10/2001	4,6500	0,65%	4,5700	4,6600	4,5300	33.025	152.589,80
11/10/2001	4,6200	1,54%	4,5600	4,6500	4,4300	120.750	548.179,20
10/10/2001	4,5500	-4,41%	4,6000	4,7400	4,5100	161.796	745.583,80
09/10/2001	4,7600	2,15%	4,6500	4,7900	4,4300	157.508	734.306,60
08/10/2001	4,6600	0,43%	4,5300	4,6600	4,2300	19.767	90.816,40
05/10/2001	4,6400	0,65%	4,5200	4,6600	4,2300	245.472	1.091.194,40
04/10/2001	4,6100	-4,16%	4,7800	4,8800	4,4900	344.193	1.581.234,80
03/10/2001	4,8100	2,34%	4,7000	4,8600	4,5300	134.764	641.149,20
02/10/2001	4,7000	5,62%	4,4500	4,7100	4,2900	178.824	804.070,60
01/10/2001	4,4500	9,07%	4,1500	4,5300	4,0300	65.933	277.203,00
28/9/2001	4,0800	6,25%	3,9800	4,1300	3,7800	99.236	387.119,40
27/9/2001	3,8400	5,49%	3,6400	3,8400	3,5300	142.703	520.329,00
26/9/2001	3,6400	-0,27%	3,7300	3,7400	3,5700	131.270	488.581,20
25/9/2001	3,6500	0,27%	3,5900	3,6700	3,4300	20.243	72.777,40
24/9/2001	3,6400	4,30%	3,4900	3,7300	3,4900	76.887	276.626,00
21/9/2001	3,4900	-3,32%	3,1900	3,5300	3,0200	77.563	259.698,60
20/9/2001	3,6100	-2,70%	3,6500	3,7700	3,4800	109.636	404.491,80
19/9/2001	3,7100	7,85%	3,7700	3,7700	3,3000	112.930	405.449,20
18/9/2001	3,4400	6,83%	3,2200	3,5000	3,0700	22.783	76.519,60
17/9/2001	3,2200	0,00%	2,6400	3,3400	2,4600	39.614	108.988,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%