Συνεχης ενημερωση

ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)

1,0900 €

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
31/7/2002	14,5900	1,04%	14,3500	14,6200	14,3500	13.437	195.820,00
30/7/2002	14,4400	1,55%	14,2400	14,4700	14,1900	8.450	120.694,00
29/7/2002	14,2200	1,94%	13,9500	14,3000	13,8400	28.749	400.969,00
26/7/2002	13,9500	-0,64%	13,8700	14,1300	13,8300	16.538	230.074,00
25/7/2002	14,0400	0,43%	14,1400	14,1400	13,9000	14.759	205.955,00
24/7/2002	13,9800	-0,29%	13,8700	14,1000	13,8400	8.302	115.475,00
23/7/2002	14,0200	-1,89%	14,0500	14,2000	13,9800	11.240	158.289,00
22/7/2002	14,2900	-0,69%	14,2700	14,3300	14,1400	24.221	346.687,00
19/7/2002	14,3900	-1,03%	14,4400	14,5300	14,3600	11.146	161.305,00
18/7/2002	14,5400	-0,68%	14,7200	14,7600	14,5300	53.374	780.539,00
17/7/2002	14,6400	0,55%	14,6200	14,6600	13,8100	75.412	1.079.742,00
16/7/2002	14,5600	0,14%	14,5400	14,6000	14,3200	18.680	271.253,00
15/7/2002	14,5400	1,25%	14,3600	14,5400	14,2700	7.048	101.309,00
12/7/2002	14,3600	0,98%	14,2000	14,3800	14,1700	28.991	414.719,00
11/7/2002	14,2200	1,43%	13,9500	14,2200	13,9000	10.971	154.208,00
10/7/2002	14,0200	0,50%	13,9200	14,0800	13,8700	13.612	189.897,00
09/7/2002	13,9500	0,14%	13,9300	13,9900	13,8700	22.495	312.882,00
08/7/2002	13,9300	-0,14%	13,9500	13,9500	13,8700	14.718	204.823,00
05/7/2002	13,9500	-1,48%	13,9600	14,0200	13,9000	13.033	181.851,00
04/7/2002	14,1600	0,14%	14,1700	14,2700	14,1000	3.058	43.387,00
03/7/2002	14,1400	-2,08%	14,4100	14,4100	14,0800	9.959	141.379,00
02/7/2002	14,4400	-1,30%	14,5300	14,6200	14,3500	16.402	239.333,00
01/7/2002	14,6300	-0,27%	14,6600	14,6600	14,5400	19.341	282.539,00
28/6/2002	14,6700	1,17%	14,5700	14,7100	14,4500	19.315	282.451,00
27/6/2002	14,5000	1,05%	14,3300	14,5000	14,3300	12.925	186.716,00
26/6/2002	14,3500	-0,21%	13,8900	14,3600	13,8900	3.773	53.916,00
25/6/2002	14,3800	1,05%	14,2300	14,4100	14,2300	10.580	151.240,00
21/6/2002	14,2300	0,71%	13,9900	14,2700	13,9500	8.046	114.036,00
20/6/2002	14,1300	1,00%	14,0200	14,1400	14,0100	10.013	140.904,00
19/6/2002	13,9900	-0,14%	13,9600	13,9900	13,9300	8.787	122.633,00
18/6/2002	14,0100	0,43%	13,9500	14,0400	13,9500	11.671	163.099,00
17/6/2002	13,9500	-0,21%	14,0200	14,0200	13,8600	10.795	150.223,00
14/6/2002	13,9800	-1,06%	14,1000	14,1000	13,9800	14.651	205.116,00
13/6/2002	14,1300	0,14%	14,0700	14,1600	13,9800	15.243	213.697,00
12/6/2002	14,1100	0,07%	14,1000	14,1700	13,9600	18.209	255.282,00
11/6/2002	14,1000	-0,70%	13,9900	14,3200	13,9900	6.536	92.644,00
10/6/2002	14,2000	-0,21%	14,2400	14,3800	14,2000	4.366	62.273,00
07/6/2002	14,2300	-1,04%	14,3200	14,3200	14,1000	2.991	42.528,00
06/6/2002	14,3800	-2,57%	14,7800	14,7800	14,2400	16.011	230.767,00
05/6/2002	14,7600	-0,40%	14,7900	14,8800	14,6200	10.149	149.660,00
04/6/2002	14,8200	-0,54%	14,6200	14,8500	14,5000	22.104	325.832,00
03/6/2002	14,9000	-0,07%	14,8400	15,0300	14,6200	15.850	234.220,00
31/5/2002	14,9100	0,47%	14,7500	15,2800	14,7100	43.346	652.030,00
30/5/2002	14,8400	-0,60%	14,9100	15,0900	14,6400	8.275	122.815,00
29/5/2002	14,9300	0,95%	14,8400	15,0500	14,7100	17.642	263.270,00
28/5/2002	14,7900	0,20%	14,6200	14,9000	14,5600	7.911	116.532,00
27/5/2002	14,7600	1,79%	14,4700	14,9300	14,4700	8.275	,00
24/5/2002	14,5000	-0,68%	14,4700	14,6600	14,3500	7.979	115.753,00
23/5/2002	14,6000	0,21%	14,3200	14,6400	14,2400	22.549	325.060,00
22/5/2002	14,5700	-0,82%	14,7500	14,8200	14,5300	5.121	74.853,00
21/5/2002	14,6900	0,20%	14,6300	14,7500	14,6200	13.733	201.364,00
20/5/2002	14,6600	0,48%	14,6200	14,6700	14,4400	17.359	252.592,00
17/5/2002	14,5900	0,55%	14,4800	14,6200	14,3200	15.756	227.735,00
16/5/2002	14,5100	1,26%	14,3300	14,5400	14,1000	12.844	183.676,00
15/5/2002	14,3300	-0,42%	14,3900	14,4100	14,1000	16.416	234.522,00
14/5/2002	14,3900	0,07%	14,3500	14,4500	14,1300	13.275	189.979,00
13/5/2002	14,3800	0,56%	14,2200	14,3800	14,1900	7.830	,00
10/5/2002	14,3000	2,73%	13,9200	14,3900	13,9000	20.986	296.077,00
09/5/2002	13,9200	1,16%	13,7600	13,9500	13,6800	12.642	,00
08/5/2002	13,7600	-0,72%	13,9200	13,9800	13,6500	22.293	305.498,00
02/5/2002	13,8600	-1,07%	13,9300	13,9300	13,8400	7.007	97.062,00
30/4/2002	14,0100	-0,21%	14,1100	14,2000	13,9500	13.060	182.881,00
29/4/2002	14,0400	1,01%	14,1000	14,1700	13,9500	47.714	399.104,00
26/4/2002	13,9000	2,36%	13,5500	13,9300	13,3700	69.361	933.251,00
25/4/2002	13,5800	-0,95%	13,5900	13,7300	13,4900	27.011	366.920,00
24/4/2002	13,7100	-1,15%	14,2200	14,2200	13,6400	15.163	208.965,00
23/4/2002	13,8700	0,07%	13,8400	14,1900	13,8300	81.343	1.139.223,00
22/4/2002	13,8600	-1,14%	14,0200	14,0800	13,8400	22.239	310.078,00
19/4/2002	14,0200	-2,57%	14,3200	14,3300	13,9000	37.969	530.720,00
18/4/2002	14,3900	-1,84%	14,6600	14,7800	14,3600	21.673	317.947,00
17/4/2002	14,6600	1,10%	14,4800	14,7800	14,4800	15.500	227.707,00
16/4/2002	14,5000	1,40%	14,3000	14,5100	14,1900	11.671	167.290,00
15/4/2002	14,3000	-0,97%	14,4500	14,5300	14,2400	8.221	118.393,00
12/4/2002	14,4400	0,63%	14,3200	14,4500	14,1000	24.059	341.664,00
11/4/2002	14,3500	3,99%	13,7400	14,3600	13,7400	17.104	242.232,00
10/4/2002	13,8000	1,17%	13,6200	13,8100	13,6100	26.039	357.562,00
09/4/2002	13,6400	0,15%	13,5900	13,6400	13,4900	7.642	103.962,00
08/4/2002	13,6200	0,22%	13,6500	13,7000	13,4100	9.326	126.698,00
05/4/2002	13,5900	0,67%	13,5600	13,6500	13,4000	17.885	242.019,00
04/4/2002	13,5000	0,30%	13,4600	13,5600	13,4000	16.309	219.898,00
03/4/2002	13,4600	0,45%	13,4900	13,5200	13,4000	9.124	,00
02/4/2002	13,4000	-1,11%	13,5300	13,5300	13,3800	8.302	122.875,00
28/3/2002	13,5500	-0,07%	13,5500	13,6400	13,4700	19.745	,00
27/3/2002	13,5600	-0,80%	13,6200	13,6400	13,5200	14.731	200.034,40
26/3/2002	13,6700	0,15%	13,7100	13,7700	13,6200	11.631	159.252,60
22/3/2002	13,6500	0,74%	13,5800	13,6800	13,5800	17.050	232.635,00
21/3/2002	13,5500	-0,66%	13,6100	13,7400	13,5300	8.315	113.274,00
20/3/2002	13,6400	-0,51%	13,8100	13,8600	13,6100	5.256	72.013,00
19/3/2002	13,7100	-0,44%	13,8100	13,8100	13,7100	8.100	111.373,00
15/3/2002	13,7700	-0,72%	13,9900	13,9900	13,7700	8.275	,00
14/3/2002	13,8700	0,22%	13,9500	13,9900	13,7100	10.755	148.799,00
13/3/2002	13,8400	-0,65%	14,0200	14,0200	13,7800	10.432	144.354,00
12/3/2002	13,9300	-0,64%	13,9500	14,0200	13,9200	6.199	86.417,00
11/3/2002	14,0200	-1,48%	14,1700	14,2600	14,0200	9.002	127.147,00
08/3/2002	14,2300	0,64%	14,2400	14,3300	14,0200	14.394	203.748,00
07/3/2002	14,1400	0,07%	14,1300	14,3600	14,0700	12.642	179.416,00
06/3/2002	14,1300	-1,60%	14,2400	14,2900	14,0200	11.861	167.368,00
05/3/2002	14,3600	-1,78%	14,6300	14,7800	14,2700	19.894	289.749,00
04/3/2002	14,6200	0,83%	14,5000	14,7100	14,5000	17.696	259.325,00
01/3/2002	14,5000	1,47%	14,5100	14,7100	14,3300	18.276	266.811,00
28/2/2002	14,2900	-0,07%	14,2700	14,5300	14,2200	5.862	83.763,00
27/2/2002	14,3000	-0,76%	14,4100	14,5000	14,2600	15.001	215.080,00
26/2/2002	14,4100	3,00%	14,0200	14,5400	14,0200	11.294	161.752,00
25/2/2002	13,9900	-0,21%	13,9800	14,0200	13,8400	12.844	179.114,00
22/2/2002	14,0200	-0,21%	13,9900	14,1900	13,8400	7.992	111.695,00
21/2/2002	14,0500	1,15%	13,8400	14,1900	13,7700	20.285	284.636,00
20/2/2002	13,8900	0,14%	13,9000	13,9000	13,7400	8.733	120.672,00
19/2/2002	13,8700	0,22%	13,7700	14,1000	13,6700	16.106	223.194,00
18/2/2002	13,8400	0,73%	13,7400	13,9900	13,7300	14.705	203.524,00
15/2/2002	13,7400	-2,14%	13,9000	14,0700	13,7000	9.285	127.861,00
14/2/2002	14,0400	1,08%	13,8400	14,0800	13,8400	8.895	124.195,00
13/2/2002	13,8900	0,43%	13,7700	13,9200	13,6800	9.798	135.205,00
12/2/2002	13,8300	0,73%	13,6800	13,8900	13,6800	7.493	103.438,00
11/2/2002	13,7300	1,93%	13,4700	13,7300	13,3800	9.300	125.768,00
08/2/2002	13,4700	-0,15%	13,4900	13,5200	13,4000	12.359	166.051,00
07/2/2002	13,4900	0,00%	13,4900	13,5200	13,3800	13.774	185.349,00
06/2/2002	13,4900	-0,07%	13,5000	13,7000	13,3700	13.019	175.683,00
05/2/2002	13,5000	-0,22%	13,5300	13,6400	13,4600	14.731	199.143,00
04/2/2002	13,5300	-1,81%	13,7300	13,7300	13,4900	8.855	120.190,00
01/2/2002	13,7800	-1,01%	13,8600	13,9300	13,5800	16.914	231.420,00
31/1/2002	13,9200	0,80%	13,7300	14,0400	13,6700	12.466	172.023,00
30/1/2002	13,8100	0,00%	13,8300	13,9000	13,6500	16.039	220.350,00
29/1/2002	13,8100	-1,00%	13,9000	14,0200	13,7800	11.119	153.773,00
28/1/2002	13,9500	-0,07%	14,1000	14,1000	13,7300	16.847	233.772,00
25/1/2002	13,9600	-0,99%	14,4500	14,4700	13,7400	14.031	195.014,00
24/1/2002	14,1000	-1,19%	14,3800	14,4200	13,9900	12.466	176.635,00
23/1/2002	14,2700	-1,25%	14,4400	14,5300	14,1000	11.900	169.939,00
22/1/2002	14,4500	-2,10%	14,3800	14,8400	14,3200	16.093	235.149,00
21/1/2002	14,7600	-0,20%	14,7900	15,0500	14,6000	14.435	,00
18/1/2002	14,7900	2,57%	14,4700	14,9600	14,4700	23.169	343.211,00
17/1/2002	14,4200	2,85%	14,0700	14,4500	13,9200	31.573	449.062,00
16/1/2002	14,0200	0,07%	13,8900	14,1100	13,8400	25.595	357.441,00
15/1/2002	14,0100	0,43%	13,8000	14,0200	13,7100	26.566	367.009,00
14/1/2002	13,9500	-0,43%	13,8900	14,0100	13,7000	29.153	277.803,00
11/1/2002	14,0100	-0,28%	13,9300	14,0500	13,7000	25.851	353.380,00
10/1/2002	14,0500	0,00%	13,9600	14,1000	13,7100	11.348	158.285,00
09/1/2002	14,0500	0,07%	13,9800	14,3500	13,8400	23.303	328.353,00
08/1/2002	14,0400	-0,71%	14,0400	14,1600	13,8700	9.475	132.859,00
07/1/2002	14,1400	-0,14%	14,0100	14,2400	13,8700	10.903	153.530,00
04/1/2002	14,1600	0,35%	14,1000	14,2300	13,8700	18.397	259.380,00
03/1/2002	14,1100	1,15%	13,9800	14,2300	13,8900	21.632	304.574,00
02/1/2002	13,9500	3,41%	13,5300	13,9600	13,5300	15.027	206.839,00
28/12/2001	13,4900	-0,74%	13,5800	13,8700	13,2900	8.005	108.337,00
27/12/2001	13,5900	0,07%	13,5600	13,6800	13,4100	4.595	62.599,00
24/12/2001	13,5800	-0,07%	13,6400	13,7800	13,4900	4.137	56.524,00
21/12/2001	13,5900	0,00%	13,5900	13,7100	13,4900	10.432	141.780,00
20/12/2001	13,5900	-1,81%	13,8700	14,0200	13,5500	24.085	332.168,00
19/12/2001	13,8400	1,24%	13,6700	13,9200	13,6500	23.493	324.594,00
18/12/2001	13,6700	0,00%	13,7400	13,8400	13,5000	13.383	182.640,00
17/12/2001	13,6700	0,81%	13,6500	13,8600	13,6100	17.548	240.946,00
14/12/2001	13,5600	0,89%	13,4400	13,6800	13,4400	12.939	175.914,00
13/12/2001	13,4400	-0,15%	13,4300	13,6700	13,3700	27.078	364.272,00
12/12/2001	13,4600	-2,53%	13,8100	14,0500	13,4300	23.452	320.591,00
11/12/2001	13,8100	-0,86%	13,9800	14,0800	13,5600	28.708	398.696,00
10/12/2001	13,9300	3,72%	13,3700	14,1000	13,3600	41.810	581.149,00
07/12/2001	13,4300	5,58%	12,6300	13,5800	12,6300	83.378	1.085.865,00
06/12/2001	12,7200	0,87%	12,7200	12,8000	12,5100	44.896	568.664,00
05/12/2001	12,6100	0,00%	12,7200	12,7200	12,4800	23.884	300.764,00
04/12/2001	12,6100	0,08%	12,5400	12,6700	12,4800	20.702	260.298,00
03/12/2001	12,6000	-1,02%	12,6300	12,6700	12,4500	9.097	114.506,00
30/11/2001	12,7300	0,55%	12,6600	13,0700	12,6600	18.977	242.417,00
29/11/2001	12,6600	0,00%	12,5800	12,7500	12,4600	14.636	184.626,00
28/11/2001	12,6600	-0,78%	12,7600	12,8800	12,5400	4.420	55.748,00
27/11/2001	12,7600	-1,62%	12,8900	13,0300	12,7000	10.149	130.094,00
26/11/2001	12,9700	0,15%	12,9800	13,1600	12,9500	10.297	133.924,00
23/11/2001	12,9500	-3,07%	13,3600	13,3600	12,8700	10.324	134.774,00
22/11/2001	13,3600	-2,48%	13,6500	13,8100	13,3100	9.933	134.676,00
21/11/2001	13,7000	-1,79%	13,8100	14,2200	13,6700	10.458	146.265,00
20/11/2001	13,9500	-1,90%	14,2200	14,4100	13,9000	18.532	,00
19/11/2001	14,2200	1,21%	14,0500	14,4800	13,9800	23.331	332.289,00
16/11/2001	14,0500	0,93%	13,8400	14,4200	13,6500	12.548	174.370,00
15/11/2001	13,9200	-2,38%	14,3300	14,4400	13,9000	12.466	177.064,00
14/11/2001	14,2600	-0,21%	14,5400	14,6200	14,1000	11.604	166.334,00
13/11/2001	14,2900	-2,52%	14,4700	14,6700	14,2000	11.334	163.503,00
12/11/2001	14,6600	0,27%	14,9700	14,9900	14,4200	11.874	175.355,00
09/11/2001	14,6200	-1,95%	14,9900	15,2800	14,2400	22.455	330.761,00
08/11/2001	14,9100	-2,23%	15,3000	15,3300	14,7600	8.005	120.782,00
07/11/2001	15,2500	-2,24%	15,3700	15,4900	14,9700	23.493	354.663,00
06/11/2001	15,6000	-2,01%	16,0800	16,3200	15,3600	16.793	265.304,00
05/11/2001	15,9200	0,38%	16,4700	16,4700	15,4900	21.228	334.810,00
02/11/2001	15,8600	4,07%	15,2800	16,0200	15,0200	20.002	310.479,00
01/11/2001	15,2400	6,80%	14,6000	15,3300	14,4400	24.234	361.891,00
31/10/2001	14,2700	2,44%	14,0100	14,3000	13,8100	30.003	425.297,00
30/10/2001	13,9300	1,90%	13,4700	13,9600	13,4100	18.600	253.874,00
29/10/2001	13,6700	1,11%	13,6700	13,8300	13,6100	5.472	75.185,00
26/10/2001	13,5200	-0,29%	13,5300	13,9500	13,1000	257.524	3.363.566,00
25/10/2001	13,5600	1,65%	13,3600	13,8700	13,0700	30.083	408.009,00
24/10/2001	13,3400	-0,22%	13,3800	13,4600	13,2400	11.146	149.101,00
23/10/2001	13,3700	-0,30%	13,4400	13,4700	13,2400	11.146	149.194,00
22/10/2001	13,4100	0,00%	13,4700	13,4700	13,1500	11.846	157.710,00
19/10/2001	13,4100	1,44%	13,2200	13,4900	13,1500	36.971	491.517,00
18/10/2001	13,2200	-0,75%	13,1500	13,2900	13,0300	8.410	111.222,00
17/10/2001	13,3200	1,68%	13,3200	13,4300	12,8400	26.188	340.158,00
16/10/2001	13,1000	-0,91%	13,2200	13,5200	12,9700	25.824	342.343,00
15/10/2001	13,2200	2,08%	12,9700	13,5800	12,7900	40.031	529.050,00
12/10/2001	12,9500	-0,69%	12,9500	13,0600	12,7500	13.154	170.043,00
11/10/2001	13,0400	1,32%	12,8700	13,2400	12,8700	8.693	112.980,00
10/10/2001	12,8700	0,86%	12,9100	12,9100	12,5800	5.228	66.977,00
09/10/2001	12,7600	0,71%	12,6100	12,9500	12,5200	3.625	46.149,00
08/10/2001	12,6700	-1,71%	12,8400	12,8800	12,3600	4.258	53.743,00
05/10/2001	12,8900	-0,62%	12,9800	13,0100	12,7600	4.232	54.579,00
04/10/2001	12,9700	0,78%	13,2800	13,3400	12,8900	10.283	134.956,00
03/10/2001	12,8700	-0,31%	13,1300	13,3200	12,6400	8.221	107.298,00
02/10/2001	12,9100	-0,23%	12,6100	13,0000	12,3900	6.402	81.484,00
01/10/2001	12,9400	1,41%	12,9700	12,9800	12,5500	5.808	74.736,00
28/9/2001	12,7600	-0,16%	12,7600	13,0400	12,3800	15.176	192.008,00
27/9/2001	12,7800	-1,31%	13,0100	13,0700	12,4000	13.222	168.601,00
26/9/2001	12,9500	1,01%	13,1000	13,1000	12,6100	4.096	52.930,00
25/9/2001	12,8200	-0,23%	12,5100	13,0900	12,4000	10.768	136.943,00
24/9/2001	12,8500	3,38%	12,4000	12,9700	12,4000	19.853	253.396,00
21/9/2001	12,4300	-4,02%	12,6000	12,6100	11,4400	19.597	234.637,00
20/9/2001	12,9500	-2,41%	13,1600	13,3200	12,2000	2.222	28.949,00
19/9/2001	13,2700	2,79%	13,1200	13,3800	12,0900	15.553	200.306,00
18/9/2001	12,9100	-1,83%	12,7600	13,1300	12,5500	4.204	54.224,00
17/9/2001	13,1500	-8,62%	14,1000	14,1000	12,6900	13.127	174.020,00
14/9/2001	14,3900	-3,62%	14,9300	15,1500	13,7800	12.183	174.952,00
13/9/2001	14,9300	-9,30%	15,6800	15,9400	14,5000	16.173	243.394,00
12/9/2001	16,4600	-8,91%	16,9900	16,9900	15,9100	6.145	100.559,00
11/9/2001	18,0700	0,22%	18,3400	18,3700	17,6400	6.563	118.319,00
10/9/2001	18,0300	-3,94%	19,1700	19,1700	17,8400	4.744	86.389,00
07/9/2001	18,7700	-0,95%	18,9000	18,9000	17,9500	17.266	318.170,00
06/9/2001	18,9500	-0,94%	18,5500	19,2300	18,5500	3.382	63.475,00
05/9/2001	19,1300	-0,98%	18,9200	19,2900	18,9200	4.258	160.939,00
04/9/2001	19,3200	0,31%	19,0100	19,5700	19,0100	2.358	45.517,00
03/9/2001	19,2600	-0,52%	19,5900	19,5900	18,9600	3.436	66.205,00
31/8/2001	19,3600	-0,15%	19,2500	19,4100	19,1400	4.271	82.592,00
30/8/2001	19,3900	0,83%	19,3000	19,4100	19,1700	8.706	168.268,00
29/8/2001	19,2300	0,52%	18,5800	19,2500	18,4000	12.183	231.380,00
28/8/2001	19,1300	-0,88%	19,2600	19,2600	18,7700	7.426	141.174,00
27/8/2001	19,3000	-0,16%	19,4200	19,4200	19,0800	4.716	90.955,00
24/8/2001	19,3300	-0,87%	19,5000	19,5000	19,0800	3.813	73.558,00
23/8/2001	19,5000	-0,36%	19,1600	19,5100	19,1000	4.474	86.485,00
22/8/2001	19,5700	0,20%	19,6600	19,7800	19,0700	3.342	64.999,00
21/8/2001	19,5300	0,26%	19,2800	19,5300	19,2100	4.150	,00
20/8/2001	19,4800	-0,41%	19,8800	19,9000	19,2100	1.643	,00
17/8/2001	19,5600	-0,15%	19,8100	19,8100	19,1900	2.116	,00
16/8/2001	19,5900	-0,31%	19,3900	19,9400	18,9000	3.638	70.877,00
14/8/2001	19,6500	1,55%	19,2000	19,9700	19,0800	6.118	119.936,00
13/8/2001	19,3500	0,16%	19,9600	19,9900	18,8100	4.569	87.601,00
10/8/2001	19,3200	-0,92%	19,3000	19,5300	18,7400	13.640	264.632,00
09/8/2001	19,5000	-0,15%	19,6300	19,6500	19,0200	2.021	39.238,00
08/8/2001	19,5300	-0,76%	18,9300	19,6500	18,9300	5.310	102.965,00
07/8/2001	19,6800	0,10%	19,9600	19,9600	19,3000	3.449	67.818,00
06/8/2001	19,6600	-0,15%	20,0300	20,1400	19,4100	3.894	76.943,00
03/8/2001	19,6900	-0,96%	19,6800	19,8800	19,3900	3.234	63.486,00
02/8/2001	19,8800	-0,55%	19,9400	19,9400	19,4400	6.739	133.086,00
01/8/2001	19,9900	0,40%	20,0300	21,5200	19,9400	6.266	125.757,00
31/7/2001	19,9100	-0,55%	20,0300	20,1500	19,4100	4.312	,00
30/7/2001	20,0200	0,86%	19,9600	20,3700	19,9000	5.323	106.806,00
27/7/2001	19,8500	0,05%	19,9400	19,9600	19,5100	4.137	82.047,00
26/7/2001	19,8400	0,10%	19,9300	19,9300	19,4400	1.509	29.839,00
25/7/2001	19,8200	-0,70%	19,4700	19,9900	19,4400	3.530	69.572,00
24/7/2001	19,9600	0,00%	19,3600	20,0200	19,3600	4.716	94.130,00
23/7/2001	19,9600	0,71%	19,8200	20,0000	19,3600	2.101	41.668,00
20/7/2001	19,8200	-0,10%	20,0200	20,0300	19,1600	2.479	48.706,00
19/7/2001	19,8400	1,54%	20,3300	20,3300	18,9600	1.778	,00
18/7/2001	19,5400	0,93%	19,3600	19,5900	18,9500	10.997	213.447,00
17/7/2001	19,3600	-1,02%	20,0300	20,0300	18,6400	1.859	,00
16/7/2001	19,5600	-4,49%	19,4500	20,4000	19,4500	404	,00
13/7/2001	20,4800	0,00%	20,1900	20,7700	20,1700	1.185	24.326,00
12/7/2001	20,4800	0,10%	20,3700	20,4900	20,3700	1.926	39.372,00
11/7/2001	20,4600	-0,24%	20,4800	20,4900	20,2200	2.291	46.789,00
10/7/2001	20,5100	-0,49%	20,6100	20,6100	20,1400	2.924	,00
09/7/2001	20,6100	-0,58%	20,4500	20,8500	20,3700	2.129	,00
06/7/2001	20,7300	-0,14%	20,8200	20,8200	20,4200	6.051	125.086,00
05/7/2001	20,7600	0,39%	20,4200	21,1900	20,4200	2.937	61.019,00
04/7/2001	20,6800	-0,67%	20,4900	20,8500	20,4900	2.371	48.985,00
03/7/2001	20,8200	0,00%	20,9100	20,9100	20,4600	10.620	218.227,00
02/7/2001	20,8200	0,39%	20,8800	20,8800	20,4200	1.954	,00
29/6/2001	20,7400	0,53%	20,7400	20,7700	20,3700	23.506	479.885,00
28/6/2001	20,6300	-0,24%	20,3400	20,7300	20,3300	31.310	637.847,00
27/6/2001	20,6800	2,78%	20,2400	20,7100	20,0300	30.893	627.932,00
26/6/2001	20,1200	-0,30%	20,1100	20,1800	19,5900	8.585	171.142,00
25/6/2001	20,1800	-1,94%	19,3800	20,4300	19,3800	6.495	131.615,00
22/6/2001	20,5800	-0,48%	20,3300	20,9100	20,2400	3.423	69.904,00
21/6/2001	20,6800	-0,39%	20,7600	20,7600	20,1900	2.816	58.045,00
20/6/2001	20,7600	-0,62%	19,4100	21,0000	19,4100	4.271	88.312,00
19/6/2001	20,8900	-0,43%	20,9700	21,0000	20,6800	5.013	104.478,00
18/6/2001	20,9800	0,05%	20,7900	21,0100	20,7400	1.428	29.844,00
15/6/2001	20,9700	0,00%	19,6800	21,2800	19,6800	1.360	28.573,00
14/6/2001	20,9700	-0,38%	21,4100	21,4300	20,4900	6.172	129.634,00
13/6/2001	21,0500	0,19%	20,5200	21,6600	20,5200	7.642	161.235,00
12/6/2001	21,0100	0,14%	21,7400	21,7400	20,6300	1.792	37.377,00
11/6/2001	20,9800	-0,10%	20,5200	21,0000	20,3300	3.207	66.469,00
08/6/2001	21,0000	-0,57%	20,7700	21,0700	20,7300	2.129	44.578,00
07/6/2001	21,1200	-0,05%	20,9800	21,4100	20,8600	2.345	49.479,00
06/6/2001	21,1300	-0,75%	20,7900	21,2800	20,7900	565	11.943,00
05/6/2001	21,2900	-1,11%	21,5000	21,5000	20,9200	2.937	62.683,00
01/6/2001	21,5300	-0,69%	21,2500	21,6500	21,2500	4.541	97.849,00
31/5/2001	21,6800	0,14%	20,9200	21,9800	20,4000	9.192	195.732,00
30/5/2001	21,6500	-1,28%	20,5500	21,9600	20,5500	5.323	115.194,00
29/5/2001	21,9300	-3,14%	22,6400	22,7800	21,1400	9.663	,00
28/5/2001	22,6400	1,52%	22,3000	23,4000	22,2600	37.618	849.707,00
25/5/2001	22,3000	11,33%	19,3500	22,4300	19,3500	44.573	953.387,00
24/5/2001	20,0300	-1,77%	19,7300	20,2700	19,7300	6.199	124.453,00
23/5/2001	20,3900	-1,40%	20,6700	20,6700	20,2200	2.276	46.440,00
22/5/2001	20,6800	-1,15%	20,0300	21,1200	20,0300	11.025	226.953,00
21/5/2001	20,9200	0,63%	20,7600	21,0800	20,4900	5.593	116.609,00
18/5/2001	20,7900	0,97%	20,7300	21,0700	20,5800	9.030	187.777,00
17/5/2001	20,5900	0,00%	20,7000	20,7100	20,3900	4.973	102.317,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%