Συνεχης ενημερωση

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,2180 €

0,0140 (1,16%)

Άνοιγμα 1,2200
Υψηλό 1,2340
Χαμηλό 1,2020

Όγκος 29.486
Τζίρος 35.787 €
Πράξεις 64

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/1/2003	3,2100	2,56%	3,0900	3,2100	3,0700	24.500	76.775,20
31/12/2002	3,1300	1,29%	2,9900	3,1700	2,9900	32.610	100.477,80
30/12/2002	3,0900	0,00%	2,8200	3,0900	2,8200	5.693	16.995,20
27/12/2002	3,0900	3,34%	2,9900	3,0900	2,9300	2.465	7.456,60
24/12/2002	2,9900	2,40%	2,9600	3,0100	2,8700	10.847	31.976,40
23/12/2002	2,9200	-4,26%	2,8300	2,9300	2,8000	9.373	26.895,60
20/12/2002	3,0500	-3,17%	2,9200	3,0700	2,9100	11.287	33.602,30
19/12/2002	3,1500	-3,96%	3,1100	3,1500	3,0900	903	2.814,40
18/12/2002	3,2800	0,00%	3,0900	3,2800	3,0900	4.471	14.246,00
17/12/2002	3,2800	-0,61%	3,2700	3,2800	3,1700	2.525	8.185,40
16/12/2002	3,3000	-2,08%	3,2100	3,3000	3,2100	459	1.514,80
13/12/2002	3,3700	1,20%	3,2800	3,3700	3,2700	751	2.488,20
12/12/2002	3,3300	-0,60%	3,3000	3,3300	3,1900	3.208	10.566,20
11/12/2002	3,3500	-0,59%	3,4000	3,4500	3,3500	1.574	5.335,60
10/12/2002	3,3700	0,60%	3,3000	3,3700	3,3000	591	1.988,80
09/12/2002	3,3500	-2,05%	3,3900	3,4200	3,3000	6.736	23.015,60
06/12/2002	3,4200	-0,87%	3,4500	3,4500	3,3300	6.936	23.598,40
05/12/2002	3,4500	-0,58%	3,4500	3,4900	3,3700	7.667	26.279,20
04/12/2002	3,4700	-1,42%	3,4500	3,5500	3,3900	4.842	16.583,40
03/12/2002	3,5200	0,00%	3,4700	3,5700	3,4500	7.707	27.029,00
02/12/2002	3,5200	-0,85%	3,4700	3,5900	3,4700	6.808	24.066,80
29/11/2002	3,5500	1,72%	3,5500	3,5700	3,4200	9.405	33.251,00
28/11/2002	3,4900	3,56%	3,4000	3,5000	3,3000	22.898	78.548,60
27/11/2002	3,3700	-0,59%	3,4000	3,4000	3,3000	7.367	24.834,60
26/11/2002	3,3900	0,59%	3,3500	3,3900	3,3500	5.062	17.135,20
25/11/2002	3,3700	-0,59%	3,2800	3,4000	3,2800	10.576	35.693,60
22/11/2002	3,3900	0,00%	3,4500	3,4500	3,3000	9.753	32.920,40
21/11/2002	3,3900	2,73%	3,2800	3,3900	3,2500	19.038	63.026,60
20/11/2002	3,3000	-0,90%	3,3300	3,3500	3,2700	5.853	19.353,60
19/11/2002	3,3300	-1,19%	3,2800	3,3900	3,2800	6.556	21.802,80
18/11/2002	3,3700	-0,59%	3,3900	3,3900	3,2100	7.519	25.118,00
15/11/2002	3,3900	1,80%	3,3900	3,3900	3,3000	5.262	17.700,20
14/11/2002	3,3300	0,00%	3,3500	3,3500	3,2800	5.354	17.870,60
13/11/2002	3,3300	-0,60%	3,3700	3,3700	3,2300	1.826	5.974,80
12/11/2002	3,3500	-1,18%	3,3900	3,3900	3,3000	8.642	28.891,00
11/11/2002	3,3900	0,00%	3,2300	3,4000	3,2300	3.959	13.377,40
08/11/2002	3,3900	0,00%	3,2800	3,3900	3,2800	6.297	20.918,00
07/11/2002	3,3900	-0,29%	3,3500	3,3900	3,3000	4.079	13.618,80
06/11/2002	3,4000	0,00%	3,4200	3,4900	3,3000	7.599	25.665,60
05/11/2002	3,4000	-0,58%	3,3900	3,4200	3,3500	26.817	90.948,20
04/11/2002	3,4200	2,09%	3,3900	3,4500	3,3300	19.138	64.794,40
01/11/2002	3,3500	0,00%	3,3500	3,3900	3,3000	6.544	22.002,60
31/10/2002	3,3500	-1,47%	3,3000	3,4200	3,3000	10.796	36.271,80
30/10/2002	3,4000	0,29%	3,3700	3,4200	3,2800	6.756	22.710,00
29/10/2002	3,3900	0,00%	3,4000	3,4200	3,3000	6.285	21.141,00
25/10/2002	3,3900	1,80%	3,3300	3,3900	3,2700	11.299	37.460,20
24/10/2002	3,3300	1,83%	3,2700	3,3500	3,2300	16.449	53.937,20
23/10/2002	3,2700	-7,89%	3,6200	3,6700	3,1900	332.592	1.202.172,20
22/10/2002	3,5500	5,97%	3,3500	3,6700	3,3500	69.240	242.842,60
21/10/2002	3,3500	-0,59%	3,2700	3,3500	3,2700	5.162	17.075,00
18/10/2002	3,3700	0,00%	3,3900	3,3900	3,2800	4.890	16.337,20
17/10/2002	3,3700	-2,32%	3,4500	3,4500	3,3700	2.245	7.673,20
16/10/2002	3,4500	-1,99%	3,4900	3,4900	3,4000	6.748	23.184,60
15/10/2002	3,5200	0,86%	3,4700	3,5200	3,4000	11.059	38.618,60
14/10/2002	3,4900	1,16%	3,4200	3,4900	3,2800	1.235	4.199,60
11/10/2002	3,4500	4,55%	3,3700	3,4500	3,2800	8.954	30.254,40
10/10/2002	3,3000	0,92%	3,2700	3,3300	3,1500	16.932	55.222,20
09/10/2002	3,2700	0,00%	3,2300	3,2700	3,1900	1.814	5.877,00
08/10/2002	3,2700	0,00%	3,2700	3,2800	3,2300	3.228	10.553,40
07/10/2002	3,2700	-0,30%	3,2500	3,2700	3,2100	7.479	24.198,20
04/10/2002	3,2800	0,00%	3,3000	3,3500	3,2500	4.199	13.778,40
03/10/2002	3,2800	-2,09%	3,3500	3,3500	3,2500	1.542	5.088,20
02/10/2002	3,3500	2,45%	3,3300	3,3700	3,2300	14.867	48.936,80
01/10/2002	3,2700	1,87%	3,2100	3,2800	3,1100	12.070	38.780,60
30/9/2002	3,2100	0,00%	3,0500	3,2100	3,0500	25.455	79.963,80
27/9/2002	3,2100	3,88%	3,1300	3,2100	3,0900	8.810	27.924,60
26/9/2002	3,0900	1,98%	2,9900	3,0900	2,9900	17.332	52.716,60
25/9/2002	3,0300	1,34%	3,0100	3,0500	2,9900	10.076	30.371,60
24/9/2002	2,9900	-2,61%	2,9300	3,0300	2,8900	5.022	14.753,00
23/9/2002	3,0700	-0,65%	3,0700	3,1500	2,9900	1.974	6.034,00
20/9/2002	3,0900	-0,64%	3,1300	3,1700	3,0700	5.102	15.835,80
19/9/2002	3,1100	0,65%	3,1100	3,1500	2,9900	10.244	31.605,20
18/9/2002	3,0900	-1,90%	3,0500	3,0900	2,9900	8.179	24.834,20
17/9/2002	3,1500	-0,63%	3,1900	3,1900	3,1300	1.422	4.507,80
16/9/2002	3,1700	-0,63%	3,0500	3,1700	3,0300	22.254	69.459,40
13/9/2002	3,1900	-0,62%	3,1900	3,2100	3,0300	31.779	98.214,00
12/9/2002	3,2100	-0,62%	3,3300	3,3300	3,1500	29.594	95.237,00
11/9/2002	3,2300	-2,12%	3,2300	3,2700	3,2300	21.152	69.174,00
10/9/2002	3,3000	0,00%	3,2300	3,3000	3,2300	1.135	3.689,40
09/9/2002	3,3000	-2,65%	3,3300	3,3500	3,2800	4.890	16.286,80
06/9/2002	3,3900	0,00%	3,3900	3,3900	3,2700	19.058	63.689,80
05/9/2002	3,3900	0,00%	3,3500	3,3900	3,2700	15.630	52.278,20
04/9/2002	3,3900	0,00%	3,3500	3,4000	3,2300	15.630	52.080,20
03/9/2002	3,3900	2,73%	3,2800	3,3900	3,2500	12.262	40.964,20
02/9/2002	3,3000	0,61%	3,3300	3,3700	3,2300	11.970	39.921,60
30/8/2002	3,2800	0,31%	3,3000	3,4200	3,2300	12.793	42.980,40
29/8/2002	3,2700	-1,80%	3,3500	3,3500	3,2500	13.836	45.743,20
28/8/2002	3,3300	1,83%	3,3300	3,3300	3,2300	1.654	5.467,00
27/8/2002	3,2700	-3,54%	3,4000	3,4500	3,2700	3.931	13.366,80
26/8/2002	3,3900	1,19%	3,4200	3,4200	3,2800	5.765	19.360,20
23/8/2002	3,3500	-2,05%	3,4500	3,4500	3,3500	5.933	20.041,80
22/8/2002	3,4200	-0,87%	3,4700	3,4700	3,3000	1.562	5.262,20
21/8/2002	3,4500	2,99%	3,2700	3,4500	3,2700	4.671	15.957,00
20/8/2002	3,3500	-1,18%	3,3900	3,4200	3,3500	1.674	5.697,00
19/8/2002	3,3900	-0,29%	3,4000	3,4000	3,2800	2.094	7.101,40
16/8/2002	3,4000	3,66%	3,2500	3,4000	3,2500	31.176	105.901,00
14/8/2002	3,2800	0,00%	3,1700	3,2800	3,1700	19.226	62.277,40
13/8/2002	3,2800	0,00%	3,2500	3,2800	3,2100	3.788	12.367,60
12/8/2002	3,2800	0,31%	3,1900	3,2800	3,1900	3.380	10.980,60
09/8/2002	3,2700	0,62%	3,2300	3,2700	3,2300	6.516	21.089,40
08/8/2002	3,2500	3,17%	3,1900	3,2500	3,1300	38.116	120.126,20
07/8/2002	3,1500	0,00%	3,1500	3,2100	3,0900	23.037	71.855,40
06/8/2002	3,1500	0,00%	3,1300	3,1700	3,1300	2.285	7.201,20
05/8/2002	3,1500	-1,25%	3,1500	3,1500	3,1300	2.465	7.764,40
02/8/2002	3,1900	-0,62%	3,1900	3,2100	3,1300	4.251	13.573,00
01/8/2002	3,2100	-1,83%	3,2500	3,2700	3,1900	36.370	117.475,00
31/7/2002	3,2700	0,00%	3,2800	3,3000	3,2300	5.462	17.920,80
30/7/2002	3,2700	0,00%	3,2800	3,2800	3,2100	20.712	66.910,20
29/7/2002	3,2700	-0,30%	3,2500	3,2700	3,2500	5.462	17.817,20
26/7/2002	3,2800	0,00%	3,2500	3,2800	3,1500	9.321	30.062,80
25/7/2002	3,2800	2,82%	3,2700	3,2800	3,1900	5.793	18.861,00
24/7/2002	3,1900	-2,45%	3,2100	3,2100	3,1300	6.173	19.607,40
23/7/2002	3,2700	0,62%	3,2800	3,3000	3,1300	12.933	41.506,60
22/7/2002	3,2500	-4,41%	3,2700	3,3300	3,2500	5.526	18.102,40
19/7/2002	3,4000	-0,58%	3,3500	3,4000	3,2800	13.133	43.927,00
18/7/2002	3,4200	1,48%	3,3300	3,4200	3,3300	13.572	45.755,80
17/7/2002	3,3700	-0,59%	3,3900	3,4200	3,3500	7.387	24.922,80
16/7/2002	3,3900	-2,87%	3,3700	3,5900	3,3500	298.235	1.066.722,80
15/7/2002	3,4900	0,58%	3,4700	3,4900	3,2800	6.504	22.543,00
12/7/2002	3,4700	0,00%	3,4500	3,4700	3,3300	5.781	19.799,20
11/7/2002	3,4700	-0,86%	3,3500	3,4900	3,3500	12.262	42.411,20
10/7/2002	3,5000	0,29%	3,4900	3,5000	3,4000	14.467	50.143,00
09/7/2002	3,4900	-0,29%	3,5000	3,5000	3,3900	10.636	36.654,00
08/7/2002	3,5000	0,29%	3,4200	3,5000	3,4200	68.097	237.619,80
05/7/2002	3,4900	-0,29%	3,4900	3,5200	3,3900	30.025	105.477,40
04/7/2002	3,5000	-4,63%	3,6900	3,6900	3,4700	56.579	199.151,80
03/7/2002	3,6700	0,00%	3,6700	3,6700	3,5200	38.675	139.581,60
02/7/2002	3,6700	2,23%	3,5200	3,6700	3,4700	29.562	105.191,40
01/7/2002	3,5900	0,00%	3,5700	3,6100	3,5000	7.627	27.178,40
28/6/2002	3,5900	0,56%	3,5700	3,5900	3,5000	7.699	27.438,40
27/6/2002	3,5700	-1,38%	3,5900	3,5900	3,4900	23.409	82.363,40
26/6/2002	3,6200	0,84%	3,5200	3,6400	3,4900	7.999	28.467,20
25/6/2002	3,5900	-2,18%	3,6100	3,6700	3,5900	8.670	31.516,80
21/6/2002	3,6700	2,23%	3,6100	3,6900	3,5500	14.275	51.736,40
20/6/2002	3,5900	1,13%	3,5500	3,6100	3,4900	9.193	32.662,40
19/6/2002	3,5500	1,72%	3,4500	3,5700	3,3900	16.593	58.212,60
18/6/2002	3,4900	1,16%	3,4700	3,5200	3,4000	6.636	23.099,00
17/6/2002	3,4500	0,88%	3,4900	3,4900	3,4000	3.688	12.664,20
14/6/2002	3,4200	0,00%	3,4200	3,4700	3,3700	11.427	39.049,00
13/6/2002	3,4200	0,59%	3,4000	3,4900	3,3900	5.773	19.845,80
12/6/2002	3,4000	-3,41%	3,4900	3,4900	3,4000	4.571	15.737,40
11/6/2002	3,5200	0,00%	3,5500	3,5500	3,4000	4.011	13.947,00
10/6/2002	3,5200	-1,40%	3,5700	3,6100	3,4500	5.454	19.145,80
07/6/2002	3,5700	0,00%	3,4500	3,5700	3,4500	4.683	16.490,00
06/6/2002	3,5700	1,42%	3,4900	3,5700	3,4200	11.559	40.547,60
05/6/2002	3,5200	0,57%	3,5900	3,5900	3,4900	5.681	20.165,20
04/6/2002	3,5000	-3,05%	3,6100	3,6100	3,4500	6.808	23.839,00
03/6/2002	3,6100	-0,28%	3,5900	3,6100	3,5200	4.191	14.983,40
31/5/2002	3,6200	0,28%	3,5200	3,6200	3,5200	6.005	21.511,00
30/5/2002	3,6100	-1,63%	3,6400	3,6400	3,4700	16.593	58.683,40
29/5/2002	3,6700	-1,08%	3,7100	3,7200	3,6200	9.074	33.351,80
28/5/2002	3,7100	0,54%	3,6900	3,7100	3,6200	19.166	70.336,60
27/5/2002	3,6900	2,22%	3,5900	3,7100	3,5000	19.206	68.647,80
24/5/2002	3,6100	-4,24%	3,7200	3,7200	3,5900	11.379	41.597,80
23/5/2002	3,7700	-3,08%	3,9100	3,9400	3,7100	12.589	47.266,60
22/5/2002	3,8900	0,52%	3,8200	3,9100	3,7100	14.184	54.149,40
21/5/2002	3,8700	0,78%	3,9300	3,9300	3,8200	3.440	13.302,60
20/5/2002	3,8400	-2,54%	3,9400	3,9600	3,8200	6.836	26.683,20
17/5/2002	3,9400	1,81%	3,8900	3,9600	3,8400	17.504	68.437,00
16/5/2002	3,8700	-0,51%	3,8700	3,8900	3,8100	9.153	35.205,60
15/5/2002	3,8900	-2,99%	4,0300	4,0400	3,8700	17.584	69.437,20
14/5/2002	4,0100	3,62%	3,9300	4,0100	3,8700	15.938	62.697,00
13/5/2002	3,8700	0,00%	3,8100	3,9600	3,8100	26.477	103.614,40
10/5/2002	3,8700	-1,78%	3,8900	3,9100	3,7900	24.260	93.484,60
09/5/2002	3,9400	-2,96%	4,0400	4,0600	3,9100	13.452	53.388,40
08/5/2002	4,0600	0,74%	4,0600	4,0800	3,9400	17.112	68.852,20
02/5/2002	4,0300	-0,74%	4,0300	4,1000	3,9300	87.898	352.477,80
30/4/2002	4,0600	0,00%	4,0300	4,1200	3,9900	92.597	374.021,00
29/4/2002	4,0600	3,84%	3,8900	4,1000	3,8900	152.004	187.686,20
26/4/2002	3,9100	2,62%	3,8100	3,9300	3,7400	44.880	173.274,40
25/4/2002	3,8100	0,53%	3,7100	3,8200	3,7100	16.821	63.540,20
24/4/2002	3,7900	3,27%	3,6900	3,7900	3,6700	32.882	123.077,80
23/4/2002	3,6700	2,23%	3,5900	3,6900	3,4500	30.145	109.741,40
22/4/2002	3,5900	1,99%	3,5700	3,6100	3,4900	12.941	46.115,40
19/4/2002	3,5200	2,92%	3,4200	3,5700	3,3300	23.389	81.583,60
18/4/2002	3,4200	0,59%	3,4000	3,4700	3,2800	23.429	79.175,80
17/4/2002	3,4000	0,29%	3,4500	3,4700	3,3000	14.395	48.497,40
16/4/2002	3,3900	-0,88%	3,1100	3,4000	3,1100	27.928	93.339,60
15/4/2002	3,4200	-4,74%	3,6400	3,6400	3,3700	16.940	59.131,00
12/4/2002	3,5900	-4,77%	3,7700	3,8200	3,4900	67.858	244.550,60
11/4/2002	3,7700	-5,99%	3,8700	3,9600	3,7100	26.453	101.489,60
10/4/2002	4,0100	-5,42%	4,2800	4,2800	3,9400	48.488	200.462,20
09/4/2002	4,2400	-0,93%	4,2400	4,2800	4,2000	80.479	340.161,00
08/4/2002	4,2800	-2,51%	4,3600	4,4100	4,1600	6.936	29.387,60
05/4/2002	4,3900	0,00%	4,4500	4,4500	4,2200	60.390	262.062,20
04/4/2002	4,3900	-5,18%	4,6300	4,6500	4,3900	24.180	108.474,80
03/4/2002	4,6300	-0,86%	4,4900	4,6500	4,4900	30.373	138.105,00
02/4/2002	4,6700	-2,10%	4,6100	4,6700	4,5100	15.970	73.327,80
28/3/2002	4,7700	3,02%	4,6900	4,7900	4,5500	638.206	3.122.432,40
27/3/2002	4,6300	-1,28%	4,7100	4,7100	4,5700	1.533.695	6.908.285,84
26/3/2002	4,6900	-4,48%	4,8900	4,9100	4,6500	628.905	3.082.322,40
22/3/2002	4,9100	0,41%	4,9100	4,9500	4,7900	45.731	222.946,20
21/3/2002	4,8900	0,41%	4,8700	4,9300	4,7500	665.826	3.253.531,40
20/3/2002	4,8700	2,53%	4,6900	4,8900	4,6700	35.055	166.675,00
19/3/2002	4,7500	0,00%	4,7300	4,8500	4,6500	31.208	147.701,20
15/3/2002	4,7500	4,86%	4,6100	4,7700	4,5300	21.703	99.843,40
14/3/2002	4,5300	-1,31%	4,5100	4,5500	4,4300	610.710	3.005.491,40
13/3/2002	4,5900	-1,29%	4,6100	4,6700	4,5700	7.076	32.608,20
12/3/2002	4,6500	0,43%	4,6900	4,6900	4,4900	37.864	172.953,00
11/3/2002	4,6300	0,87%	4,6500	4,6700	4,5100	28.619	131.413,20
08/3/2002	4,5900	2,23%	4,4700	4,6300	4,4100	25.926	116.535,00
07/3/2002	4,4900	2,28%	4,3900	4,4900	4,3300	11.047	48.550,40
06/3/2002	4,3900	-1,35%	4,3300	4,4300	4,2800	3.296	14.393,20
05/3/2002	4,4500	0,91%	4,4500	4,4900	4,2800	13.385	58.506,80
04/3/2002	4,4100	2,56%	4,4500	4,4500	4,3000	12.182	53.292,20
01/3/2002	4,3000	3,37%	4,1600	4,3400	4,1600	13.532	57.445,40
28/2/2002	4,1600	-4,15%	4,3600	4,3600	4,1600	20.532	86.988,60
27/2/2002	4,3400	-2,91%	4,5100	4,5100	4,2400	24.600	108.062,00
26/2/2002	4,4700	2,52%	4,3900	4,5500	4,3600	44.892	199.660,60
25/2/2002	4,3600	1,40%	4,2000	4,4300	4,2000	14.116	61.644,80
22/2/2002	4,3000	0,00%	4,3000	4,3900	4,1600	29.302	124.356,60
21/2/2002	4,3000	-11,34%	4,8700	4,9100	4,2600	55.827	249.014,40
20/2/2002	4,8500	0,00%	4,7700	4,8500	4,7700	7.208	34.595,60
19/2/2002	4,8500	-1,22%	4,8100	4,8900	4,7100	15.958	76.533,60
18/2/2002	4,9100	-0,81%	4,8900	4,9500	4,8300	5.554	27.068,00
15/2/2002	4,9500	0,41%	4,8500	5,0700	4,7900	30.744	149.558,00
14/2/2002	4,9300	-6,45%	5,2900	5,3100	4,8500	80.859	405.681,00
13/2/2002	5,2700	-6,06%	5,6500	5,6700	5,2100	29.010	154.438,80
12/2/2002	5,6100	0,36%	5,6100	5,7700	5,5300	21.152	119.003,40
11/2/2002	5,5900	2,76%	5,6100	5,6100	5,4400	37.345	205.607,80
08/2/2002	5,4400	-1,98%	5,5700	5,5700	5,4000	17.931	98.240,00
07/2/2002	5,5500	-0,89%	5,6000	5,6000	5,4400	26.437	144.483,00
06/2/2002	5,6000	0,36%	5,4400	5,6900	5,4400	87.619	485.404,40
05/2/2002	5,5800	2,01%	5,4300	5,6300	5,3800	24.795	135.034,40
04/2/2002	5,4700	-1,44%	5,5800	5,6000	5,4300	13.548	74.696,00
01/2/2002	5,5500	4,13%	5,4200	5,5500	5,3800	27.556	150.867,80
31/1/2002	5,3300	2,50%	5,2800	5,3400	5,2200	21.875	114.900,40
30/1/2002	5,2000	0,58%	5,1500	5,2000	5,0500	12.490	64.348,00
29/1/2002	5,1700	0,39%	5,1300	5,1900	5,1100	9.565	49.227,00
28/1/2002	5,1500	0,78%	5,0400	5,1500	5,0200	8.546	43.461,60
25/1/2002	5,1100	0,39%	5,0900	5,1600	5,0400	5.721	29.091,60
24/1/2002	5,0900	-1,74%	5,0300	5,2300	5,0300	9.365	47.933,80
23/1/2002	5,1800	0,00%	5,1800	5,2200	5,0200	2.022	10.457,60
22/1/2002	5,1800	-0,58%	5,2100	5,2200	4,9800	4.343	22.296,80
21/1/2002	5,2100	0,00%	5,2800	5,2800	5,1500	3.903	20.446,40
18/1/2002	5,2100	0,00%	5,3000	5,3000	5,1100	2.421	12.634,60
17/1/2002	5,2100	2,36%	5,1700	5,2300	5,0900	9.785	50.641,80
16/1/2002	5,0900	0,79%	5,1300	5,1300	4,9600	6.325	31.883,40
15/1/2002	5,0500	0,40%	5,0300	5,0500	4,9600	7.344	36.843,60
14/1/2002	5,0300	-0,40%	5,0500	5,1100	4,9300	15.570	77.449,40
11/1/2002	5,0500	-0,98%	5,1500	5,1500	4,9700	16.529	81.971,00
10/1/2002	5,1000	-2,86%	5,2000	5,2300	5,0200	16.972	86.654,40
09/1/2002	5,2500	-0,57%	5,2800	5,3900	5,0500	7.963	41.673,80
08/1/2002	5,2800	-1,31%	5,3700	5,3700	5,2300	6.824	35.911,00
07/1/2002	5,3500	-3,60%	5,3000	5,4400	5,2400	18.311	97.483,60
04/1/2002	5,5500	-1,94%	5,7900	5,7900	5,4100	15.570	86.643,00
03/1/2002	5,6600	-2,58%	5,8100	5,8800	5,5500	26.597	153.976,80
02/1/2002	5,8100	2,11%	5,6900	5,8100	5,6000	20.452	116.448,80
28/12/2001	5,6900	7,56%	5,3000	5,7400	5,1800	46.550	253.622,80
27/12/2001	5,2900	-3,82%	5,6700	5,6700	5,2000	1.354.190	7.023.573,00
24/12/2001	5,5000	2,23%	5,3800	5,5000	5,2500	65.644	352.087,20
21/12/2001	5,3800	3,07%	5,1500	5,4200	5,1100	1.326.291	6.826.907,00
20/12/2001	5,2200	-4,92%	5,4800	5,4800	5,1300	9.765	51.993,00
19/12/2001	5,4900	-3,51%	5,6900	5,7600	5,4600	30.980	173.678,60
18/12/2001	5,6900	0,35%	5,7400	5,7400	5,6100	14.751	83.446,40
17/12/2001	5,6700	-0,35%	5,7400	5,7800	5,6100	21.195	120.214,80
14/12/2001	5,6900	-1,90%	5,7600	5,8600	5,5100	28.040	159.096,00
13/12/2001	5,8000	-2,68%	5,9500	6,0800	5,6400	33.461	193.005,00
12/12/2001	5,9600	-1,49%	5,9500	6,0000	5,9000	19.853	117.900,00
11/12/2001	6,0500	0,00%	6,0100	6,0700	5,9300	71.929	430.440,80
10/12/2001	6,0500	-2,10%	6,0800	6,1200	6,0300	40.329	244.649,80
07/12/2001	6,1800	-0,64%	6,1800	6,2000	6,0800	27.516	168.635,20
06/12/2001	6,2200	1,97%	6,2500	6,2500	6,0800	52.435	324.137,00
05/12/2001	6,1000	-0,33%	6,1200	6,1500	6,0600	24.755	151.178,60
04/12/2001	6,1200	1,66%	6,0200	6,1300	6,0200	34.165	207.407,20
03/12/2001	6,0200	-0,99%	5,9500	6,0500	5,8500	81.514	480.287,20
30/11/2001	6,0800	-1,94%	6,2800	6,3400	6,0500	82.277	510.661,80
29/11/2001	6,2000	9,73%	5,6500	6,2800	5,6500	213.026	1.296.834,60
28/11/2001	5,6500	-1,22%	5,7400	5,7800	5,6100	51.756	293.861,40
27/11/2001	5,7200	1,42%	5,6100	5,7200	5,5000	89.121	500.930,60
26/11/2001	5,6400	-1,05%	5,6900	5,7500	5,6300	34.984	200.082,80
23/11/2001	5,7000	-2,73%	6,0100	6,0100	5,6700	51.033	292.742,40
22/11/2001	5,8600	0,86%	5,8100	6,0000	5,8000	59.200	349.163,80
21/11/2001	5,8100	-4,44%	6,0300	6,0800	5,7500	164.270	970.096,80
20/11/2001	6,0800	0,00%	6,0800	6,1300	5,9900	38.587	233.246,20
19/11/2001	6,0800	-0,49%	5,8900	6,1700	5,8900	26.477	161.282,00
16/11/2001	6,1100	-1,13%	6,2300	6,2300	6,0000	16.429	100.775,80
15/11/2001	6,1800	-1,75%	6,1800	6,3000	6,1500	59.000	368.151,00
14/11/2001	6,2900	0,80%	6,1800	6,3500	5,9500	75.249	464.621,00
13/11/2001	6,2400	-0,32%	6,2600	6,2900	6,2000	14.691	91.712,20
12/11/2001	6,2600	-0,48%	6,3000	6,3000	6,1300	29.582	183.608,60
09/11/2001	6,2900	0,32%	6,3800	6,3800	6,2700	16.229	102.429,20
08/11/2001	6,2700	-2,03%	6,3400	6,4500	6,2500	30.880	196.233,60
07/11/2001	6,4000	-1,39%	6,4900	6,5000	6,0700	142.699	893.730,40
06/11/2001	6,4900	-1,37%	6,6200	6,6200	6,4500	68.125	443.331,20
05/11/2001	6,5800	-1,05%	6,6200	6,6300	6,5000	84.658	555.234,20
02/11/2001	6,6500	-0,75%	6,7500	6,7500	6,5100	32.582	213.997,60
01/11/2001	6,7000	4,85%	6,6000	6,8900	6,3000	37.265	241.217,00
31/10/2001	6,3900	0,63%	6,2400	6,4500	6,2400	40.329	256.281,00
30/10/2001	6,3500	-2,46%	6,5300	6,6200	6,3300	19.134	123.698,40
29/10/2001	6,5100	-1,66%	6,4800	6,6700	6,4000	28.020	181.478,60
26/10/2001	6,6200	0,30%	6,4500	6,7300	6,4500	12.769	84.313,40
25/10/2001	6,6000	0,92%	6,4500	6,6700	6,4500	16.469	107.148,20
24/10/2001	6,5400	-0,61%	6,5800	6,5800	6,3900	22.394	144.891,00
23/10/2001	6,5800	0,46%	6,6000	6,6200	6,2400	39.327	252.093,40
22/10/2001	6,5500	1,55%	6,2900	6,5600	6,2400	16.029	103.614,60
19/10/2001	6,4500	1,26%	6,4000	6,4500	6,2800	8.946	56.903,60
18/10/2001	6,3700	-0,47%	6,3800	6,4000	6,2400	9.929	62.677,20
17/10/2001	6,4000	1,91%	6,3400	6,4000	6,2200	18.774	117.903,20
16/10/2001	6,2800	0,00%	6,2800	6,2900	6,1800	33.701	209.068,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%