Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

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
14/11/2002	3,5100	3,85%	3,4200	3,5100	3,4200	30.269	104.887,40
13/11/2002	3,3800	-2,59%	3,4700	3,4900	3,3700	8.979	30.610,40
12/11/2002	3,4700	0,00%	3,4700	3,5100	3,4000	15.859	54.752,00
11/11/2002	3,4700	-1,14%	3,4900	3,5100	3,4200	25.101	87.040,40
08/11/2002	3,5100	-0,28%	3,4200	3,5100	3,4200	21.518	74.725,40
07/11/2002	3,5200	-1,12%	3,5800	3,5800	3,4200	17.114	59.753,00
06/11/2002	3,5600	-0,84%	3,5800	3,5900	3,5100	19.122	68.091,00
05/11/2002	3,5900	-1,10%	3,6300	3,6500	3,5200	48.832	174.515,20
04/11/2002	3,6300	1,97%	3,5900	3,6500	3,4500	53.875	193.150,00
01/11/2002	3,5600	0,56%	3,5400	3,5800	3,4900	25.454	90.045,40
31/10/2002	3,5400	2,02%	3,4900	3,5400	3,4400	40.423	140.658,80
30/10/2002	3,4700	0,00%	3,4700	3,4700	3,3700	48.410	164.759,40
29/10/2002	3,4700	-0,57%	3,5800	3,5800	3,4200	71.754	248.663,80
25/10/2002	3,4900	0,00%	3,5200	3,5600	3,4500	61.303	215.972,40
24/10/2002	3,4900	3,25%	3,3000	3,4900	3,3000	90.362	306.406,00
23/10/2002	3,3800	0,30%	3,3500	3,3800	3,3100	23.218	77.578,80
22/10/2002	3,3700	-2,03%	3,4400	3,5100	3,3500	36.407	124.825,00
21/10/2002	3,4400	-2,27%	3,5100	3,5400	3,3700	22.613	78.675,00
18/10/2002	3,5200	0,28%	3,5100	3,5400	3,3800	87.099	304.460,80
17/10/2002	3,5100	-1,40%	3,6100	3,6800	3,4500	215.649	781.044,00
16/10/2002	3,5600	-6,32%	3,8000	3,8000	3,5100	287.631	1.038.376,60
15/10/2002	3,8000	-1,81%	3,8900	3,9100	3,7700	102.000	388.706,60
14/10/2002	3,8700	1,84%	3,8200	3,8700	3,6800	150.992	569.577,20
11/10/2002	3,8000	5,85%	3,6800	3,8000	3,5900	210.492	780.408,60
10/10/2002	3,5900	-1,10%	3,5900	3,6300	3,5100	332.321	1.172.834,40
09/10/2002	3,6300	-1,89%	3,6100	3,7300	3,5200	171.746	619.606,80
08/10/2002	3,7000	0,00%	3,6800	3,7500	3,5800	177.724	650.984,20
07/10/2002	3,7000	-3,14%	3,7700	3,8200	3,5100	238.513	883.874,20
04/10/2002	3,8200	4,37%	3,6800	3,8200	3,6300	167.501	622.986,20
03/10/2002	3,6600	0,27%	3,6500	3,6800	3,5600	41.621	150.699,80
02/10/2002	3,6500	3,69%	3,5200	3,7000	3,5200	360.674	1.303.707,20
01/10/2002	3,5200	3,53%	3,4400	3,5200	3,3800	92.382	319.166,40
30/9/2002	3,4000	-2,58%	3,5100	3,5100	3,3100	97.779	330.472,80
27/9/2002	3,4900	8,72%	3,2600	3,5800	3,0000	1.168.242	3.841.029,80
26/9/2002	3,2100	3,55%	3,2100	3,2100	3,0900	43.869	139.016,00
25/9/2002	3,1000	0,00%	3,1000	3,3000	3,0000	173.354	543.088,00
24/9/2002	3,1000	9,93%	2,7900	3,1000	2,7300	76.956	226.975,20
23/9/2002	2,8200	-2,42%	2,8700	2,9300	2,8000	16.932	48.427,40
20/9/2002	2,8900	-0,69%	2,8700	2,9600	2,8700	21.815	63.266,60
19/9/2002	2,9100	1,75%	2,8600	2,9100	2,8400	37.229	106.794,80
18/9/2002	2,8600	-1,04%	2,8400	2,8700	2,7700	28.672	80.850,20
17/9/2002	2,8900	1,05%	2,8900	2,8900	2,8400	6.492	18.604,20
16/9/2002	2,8600	-0,35%	2,7700	2,8900	2,7700	9.755	27.867,20
13/9/2002	2,8700	2,87%	2,8000	2,8700	2,7700	41.633	117.184,60
12/9/2002	2,7900	-3,46%	2,8600	2,8700	2,7900	28.581	80.533,80
11/9/2002	2,8900	0,70%	2,8600	2,9400	2,8400	23.321	67.255,60
10/9/2002	2,8700	-2,38%	2,8700	3,0200	2,8700	14.011	40.878,00
09/9/2002	2,9400	-3,61%	2,9800	3,1600	2,8900	127.009	380.648,80
06/9/2002	3,0500	6,64%	2,8600	3,0500	2,8400	56.728	166.552,60
05/9/2002	2,8600	0,00%	2,8600	2,8600	2,7900	15.003	42.353,00
04/9/2002	2,8600	1,42%	2,9100	2,9300	2,7900	26.150	73.874,40
03/9/2002	2,8200	-0,70%	2,8400	2,8600	2,7900	8.877	25.043,60
02/9/2002	2,8400	-1,05%	2,8700	2,8700	2,8200	12.288	35.134,20
30/8/2002	2,8700	-0,69%	2,9800	2,9800	2,8600	14.878	43.148,60
29/8/2002	2,8900	0,00%	2,9300	2,9800	2,8400	33.578	97.623,20
28/8/2002	2,8900	0,00%	2,8900	2,8900	2,8200	29.003	83.143,40
27/8/2002	2,8900	0,00%	2,8400	2,9100	2,8400	27.999	80.118,40
26/8/2002	2,8900	1,05%	2,7300	2,8900	2,7300	16.110	46.230,20
23/8/2002	2,8600	-0,35%	2,8700	2,9100	2,8200	8.934	25.536,80
22/8/2002	2,8700	-0,69%	2,8600	2,8900	2,8000	7.291	20.755,60
21/8/2002	2,8900	3,58%	2,8000	2,8900	2,7700	7.724	21.935,20
20/8/2002	2,7900	4,10%	2,6800	2,7900	2,6800	12.037	33.203,00
19/8/2002	2,6800	-1,83%	2,6600	2,7700	2,6600	12.687	34.233,40
16/8/2002	2,7300	1,87%	2,7300	2,7300	2,7300	171	468,00
14/8/2002	2,6800	-1,83%	2,7700	2,7700	2,6500	5.226	14.104,40
13/8/2002	2,7300	-2,15%	2,7700	2,7700	2,6800	2.362	6.443,20
12/8/2002	2,7900	1,45%	2,7700	2,7900	2,7700	5.283	14.683,40
09/8/2002	2,7500	1,10%	2,7700	2,7700	2,6600	10.223	27.616,20
08/8/2002	2,7200	0,00%	2,6600	2,7500	2,6600	9.242	25.127,80
07/8/2002	2,7200	0,00%	2,7700	2,7700	2,6600	24.964	67.465,80
06/8/2002	2,7200	0,74%	2,7500	2,7500	2,6800	1.072	2.905,60
05/8/2002	2,7000	-1,10%	2,6800	2,7700	2,6100	31.113	83.445,20
02/8/2002	2,7300	0,37%	2,7200	2,8000	2,7000	5.123	13.998,80
01/8/2002	2,7200	-4,90%	2,8000	2,8000	2,6800	14.855	40.895,20
31/7/2002	2,8600	-2,39%	2,9300	2,9300	2,7700	15.003	43.375,80
30/7/2002	2,9300	0,00%	2,9300	2,9800	2,8400	78.713	229.892,40
29/7/2002	2,9300	5,78%	2,7700	2,9300	2,7700	42.819	122.581,80
26/7/2002	2,7700	2,59%	2,7500	2,7900	2,6300	25.511	69.772,60
25/7/2002	2,7000	8,87%	2,5500	2,7300	2,5500	29.208	77.102,70
24/7/2002	2,4800	-1,20%	2,5100	2,5500	2,4700	27.268	68.606,50
23/7/2002	2,5100	1,62%	2,5400	2,6100	2,4200	46.927	116.616,50
22/7/2002	2,4700	-0,40%	2,4200	2,6100	2,4200	26.470	65.444,30
19/7/2002	2,4800	-1,20%	2,5800	2,5900	2,4600	9.698	24.344,00
18/7/2002	2,5100	-2,71%	2,5800	2,7200	2,5000	24.701	64.555,80
17/7/2002	2,5800	-1,90%	2,5900	2,7700	2,5500	63.756	170.081,20
16/7/2002	2,6300	1,15%	2,6100	2,6600	2,5200	38.050	98.432,00
15/7/2002	2,6000	7,00%	2,5100	2,6100	2,4400	41.850	106.693,50
12/7/2002	2,4300	-1,62%	2,5400	2,5700	2,4200	27.326	67.084,90
11/7/2002	2,4700	4,22%	2,3700	2,5100	2,3700	63.402	154.978,20
10/7/2002	2,3700	7,73%	2,2600	2,4300	2,2500	37.777	88.232,20
09/7/2002	2,2000	-0,90%	2,1900	2,2400	2,1900	21.997	48.570,60
08/7/2002	2,2200	-2,20%	2,3800	2,3800	2,2000	4.849	10.808,80
05/7/2002	2,2700	-2,58%	2,3000	2,3000	2,2700	17.810	40.600,40
04/7/2002	2,3300	0,00%	2,3700	2,3700	2,3200	9.128	21.369,00
03/7/2002	2,3300	-2,10%	2,2900	2,3600	2,2900	9.949	23.073,80
02/7/2002	2,3800	0,00%	2,5100	2,5100	2,3200	39.944	95.080,20
01/7/2002	2,3800	0,00%	2,4900	2,4900	2,3800	13.589	32.548,40
28/6/2002	2,3800	-2,46%	2,5200	2,5200	2,3800	10.143	24.349,70
27/6/2002	2,4400	3,39%	2,3500	2,4500	2,3500	16.464	39.521,60
26/6/2002	2,3600	0,43%	2,3100	2,3600	2,3100	7.062	16.565,00
25/6/2002	2,3500	-0,84%	2,3900	2,4100	2,3100	23.058	54.658,40
21/6/2002	2,3700	-0,42%	2,4700	2,4900	2,3700	12.356	29.487,20
20/6/2002	2,3800	-2,86%	2,4900	2,4900	2,3800	14.239	34.708,00
19/6/2002	2,4500	-2,78%	2,5200	2,5200	2,4400	3.172	7.865,00
18/6/2002	2,5200	-1,95%	2,5700	2,5900	2,4700	16.007	40.545,90
17/6/2002	2,5700	-0,77%	2,5900	2,6300	2,5500	4.324	11.175,00
14/6/2002	2,5900	0,00%	2,5300	2,5900	2,5300	4.028	10.417,40
13/6/2002	2,5900	0,00%	2,6100	2,6100	2,5700	2.487	6.441,30
12/6/2002	2,5900	-0,38%	2,6200	2,6200	2,5300	9.082	23.295,90
11/6/2002	2,6000	0,39%	2,5900	2,6300	2,5300	10.474	27.189,00
10/6/2002	2,5900	-1,52%	2,5500	2,6100	2,5500	3.879	10.068,30
07/6/2002	2,6300	-2,59%	2,6300	2,6500	2,5000	3.799	9.956,00
06/6/2002	2,7000	1,89%	2,6600	2,7000	2,6300	7.439	19.834,60
05/6/2002	2,6500	1,53%	2,7000	2,7000	2,6300	6.983	18.431,60
04/6/2002	2,6100	-3,33%	2,6300	2,6300	2,5900	3.765	9.840,00
03/6/2002	2,7000	-1,82%	2,7200	2,7500	2,7000	7.827	21.292,80
31/5/2002	2,7500	3,77%	2,6500	2,7500	2,6300	8.500	23.089,00
30/5/2002	2,6500	-1,12%	2,6300	2,6800	2,6100	8.374	22.085,30
29/5/2002	2,6800	1,13%	2,6600	2,6800	2,5900	14.034	36.981,80
28/5/2002	2,6500	0,00%	2,6800	2,7700	2,5900	8.854	23.568,80
27/5/2002	2,6500	-5,02%	2,7900	2,7900	2,6200	19.499	51.963,00
24/5/2002	2,7900	-2,79%	2,8900	2,8900	2,7700	12.162	34.444,80
23/5/2002	2,8700	0,35%	2,7200	2,9100	2,7000	25.317	70.387,40
22/5/2002	2,8600	-2,72%	2,9400	2,9400	2,8400	17.821	51.689,40
21/5/2002	2,9400	-2,65%	3,0000	3,0200	2,9100	13.121	39.069,20
20/5/2002	3,0200	0,67%	3,0500	3,0500	2,9100	14.741	43.931,40
17/5/2002	3,0000	1,35%	3,0200	3,0500	2,9100	21.176	63.063,40
16/5/2002	2,9600	6,09%	2,7500	3,0500	2,7500	35.677	105.216,00
15/5/2002	2,7900	4,89%	2,7000	2,8400	2,7000	39.579	110.443,20
14/5/2002	2,6600	-0,75%	2,7300	2,7500	2,6300	14.228	38.336,20
13/5/2002	2,6800	2,68%	2,6800	2,7500	2,6600	32.893	89.172,60
10/5/2002	2,6100	1,16%	2,5200	2,6200	2,5200	7.861	20.335,30
09/5/2002	2,5800	-1,53%	2,6600	2,6600	2,5800	10.074	26.340,40
08/5/2002	2,6200	3,15%	2,6100	2,6500	2,5200	4.769	12.393,70
02/5/2002	2,5400	-2,68%	2,6300	2,6300	2,5300	12.265	31.332,20
30/4/2002	2,6100	-1,51%	2,6500	2,6500	2,5800	18.883	49.219,50
29/4/2002	2,6500	-1,85%	2,7300	2,7500	2,6300	13.235	24.565,40
26/4/2002	2,7000	1,89%	2,6600	2,7000	2,5900	19.658	51.971,80
25/4/2002	2,6500	0,00%	2,6500	2,6800	2,5900	10.816	28.651,80
24/4/2002	2,6500	1,15%	2,6100	2,6800	2,6100	22.237	58.698,00
23/4/2002	2,6200	6,07%	2,5000	2,6300	2,5000	18.768	48.315,80
22/4/2002	2,4700	-3,52%	2,5800	2,5900	2,4500	9.972	25.385,80
19/4/2002	2,5600	-1,92%	2,5300	2,6100	2,5300	19.772	50.659,80
18/4/2002	2,6100	-2,61%	2,7300	2,7300	2,5800	14.581	38.670,00
17/4/2002	2,6800	-3,25%	2,8000	2,8400	2,6600	15.277	42.311,40
16/4/2002	2,7700	0,73%	2,7200	2,8700	2,6300	30.406	84.025,20
15/4/2002	2,7500	4,96%	2,6300	2,7500	2,6100	32.060	85.623,30
12/4/2002	2,6200	6,94%	2,4500	2,6800	2,4500	68.046	175.881,80
11/4/2002	2,4500	8,41%	2,2600	2,4600	2,2600	60.595	144.598,90
10/4/2002	2,2600	-10,32%	2,5200	2,5200	2,2600	65.513	159.203,30
09/4/2002	2,5200	-0,79%	2,5400	2,6300	2,4400	77.584	193.215,50
08/4/2002	2,5400	-6,96%	2,7000	2,7900	2,5400	47.862	124.456,90
05/4/2002	2,7300	-0,73%	2,8000	2,8000	2,6500	23.150	63.044,40
04/4/2002	2,7500	-1,79%	2,8000	2,8700	2,7200	4.872	13.518,40
03/4/2002	2,8000	-6,04%	2,9800	2,9800	2,7300	16.681	47.535,40
02/4/2002	2,9800	0,00%	2,9600	3,0000	2,8200	26.481	78.807,00
28/3/2002	2,9800	-2,93%	3,0900	3,0900	2,8700	39.534	117.443,20
27/3/2002	3,0700	1,32%	3,1700	3,1700	2,8600	27.063	80.442,80
26/3/2002	3,0300	-10,88%	3,4500	3,4700	3,0200	8.580	28.073,60
22/3/2002	3,4000	-5,03%	3,5800	3,6000	3,3700	55.723	196.867,00
21/3/2002	3,5800	1,99%	3,5500	3,5800	3,3800	97.642	343.960,40
20/3/2002	3,5100	-0,28%	3,5100	3,5500	3,3200	108.937	376.759,00
19/3/2002	3,5200	-3,56%	3,5700	3,6300	3,5100	61.223	218.598,60
15/3/2002	3,6500	-1,88%	3,5800	3,8100	3,5800	19.259	70.652,20
14/3/2002	3,7200	0,00%	3,6500	3,7200	3,6400	3.081	11.374,40
13/3/2002	3,7200	-2,62%	3,8200	3,8400	3,7200	7.370	27.653,80
12/3/2002	3,8200	-2,55%	3,9100	3,9100	3,7700	11.478	43.688,60
11/3/2002	3,9200	3,16%	3,8000	4,0100	3,7700	40.983	159.067,00
08/3/2002	3,8000	4,11%	3,5600	3,9300	3,5600	34.046	129.809,20
07/3/2002	3,6500	-8,06%	3,8600	3,9500	3,5000	73.568	271.384,40
06/3/2002	3,9700	-6,37%	4,2300	4,2300	3,9400	20.400	82.811,80
05/3/2002	4,2400	-3,64%	4,3700	4,3700	4,2200	13.030	55.791,80
04/3/2002	4,4000	1,38%	4,4000	4,4800	4,3100	30.668	136.646,00
01/3/2002	4,3400	-0,91%	4,4500	4,4500	4,1300	23.914	101.937,20
28/2/2002	4,3800	-0,90%	4,5100	4,5100	4,2900	24.302	108.107,80
27/2/2002	4,4200	-1,78%	4,3800	4,4300	4,2900	13.851	60.523,40
26/2/2002	4,5000	-0,22%	4,3800	4,7200	4,3600	15.950	70.591,80
25/2/2002	4,5100	-1,31%	4,5400	4,5400	4,3000	5.477	24.508,80
22/2/2002	4,5700	-2,97%	4,6700	4,6700	4,4700	10.976	50.226,00
21/2/2002	4,7100	-0,42%	4,7900	4,7900	4,6300	24.895	116.951,80
20/2/2002	4,7300	-1,66%	4,7500	4,8000	4,5900	26.652	125.749,40
19/2/2002	4,8100	0,21%	4,7400	4,9100	4,4300	30.509	143.090,60
18/2/2002	4,8000	-1,03%	4,7200	4,8600	4,6400	14.650	69.648,20
15/2/2002	4,8500	-1,62%	4,9800	4,9900	4,7400	18.141	89.200,40
14/2/2002	4,9300	-0,60%	4,9800	4,9800	4,8200	6.389	31.583,60
13/2/2002	4,9600	-0,60%	4,8600	4,9800	4,8600	1.483	7.285,80
12/2/2002	4,9900	1,22%	5,0000	5,0200	4,8700	867	4.309,00
11/2/2002	4,9300	-1,20%	4,9500	4,9700	4,7900	16.338	79.750,40
08/2/2002	4,9900	-2,54%	5,0400	5,1700	4,9700	18.072	91.607,60
07/2/2002	5,1200	-2,10%	5,1900	5,2200	5,0300	22.431	115.685,80
06/2/2002	5,2300	1,75%	5,2600	5,2700	5,1200	67.064	351.823,20
05/2/2002	5,1400	-2,65%	5,2900	5,3800	5,0000	52.415	276.036,40
04/2/2002	5,2800	4,35%	5,1200	5,2900	4,9500	149.532	780.269,40
01/2/2002	5,0600	4,76%	4,9300	5,1400	4,7900	61.519	304.391,40
31/1/2002	4,8300	-6,03%	5,1900	5,1900	4,8200	33.338	168.750,40
30/1/2002	5,1400	0,00%	5,1600	5,1600	5,0100	35.848	183.476,40
29/1/2002	5,1400	-0,58%	5,0100	5,1700	4,9000	59.694	302.854,40
28/1/2002	5,1700	-1,34%	5,1700	5,2200	5,0300	7.165	36.658,00
25/1/2002	5,2400	2,95%	5,0800	5,2400	5,0700	53.168	276.616,60
24/1/2002	5,0900	-2,86%	5,1600	5,2800	5,0800	9.652	49.808,80
23/1/2002	5,2400	-0,76%	5,2800	5,2900	5,1500	61.793	325.542,00
22/1/2002	5,2800	-0,19%	5,2700	5,3900	5,2200	101.201	538.834,20
21/1/2002	5,2900	0,00%	5,2900	5,2900	4,9800	84.977	449.326,20
18/1/2002	5,2900	-0,19%	5,2600	5,2900	5,1800	8.945	47.111,40
17/1/2002	5,3000	1,73%	5,3800	5,3800	5,1700	19.852	104.574,00
16/1/2002	5,2100	-1,70%	5,3100	5,3100	5,2000	62.569	331.298,40
15/1/2002	5,3000	0,19%	5,2200	5,3100	5,1900	12.277	64.611,80
14/1/2002	5,2900	-0,94%	5,2200	5,3100	5,1400	13.052	67.126,00
11/1/2002	5,3400	0,56%	5,3200	5,3500	5,2100	47.942	224.777,80
10/1/2002	5,3100	0,00%	5,2700	5,3300	5,2700	33.270	176.815,40
09/1/2002	5,3100	-0,19%	5,1800	5,3400	5,1800	28.774	152.205,60
08/1/2002	5,3200	-0,56%	5,3500	5,3500	5,2200	20.628	109.105,40
07/1/2002	5,3500	0,75%	5,4300	5,4300	5,2400	142.891	774.221,80
04/1/2002	5,3100	-0,93%	5,3300	5,3300	5,3000	17.799	94.552,20
03/1/2002	5,3600	-0,92%	5,2700	5,3800	5,2300	26.721	142.905,40
02/1/2002	5,4100	0,00%	5,4800	5,4800	5,3700	21.130	114.111,00
28/12/2001	5,4100	0,19%	5,1500	5,4200	5,1400	46.938	249.790,00
27/12/2001	5,4000	1,31%	5,3600	5,4300	5,1400	52.711	284.359,20
24/12/2001	5,3300	-0,93%	5,2900	5,3700	5,2600	27.565	147.049,60
21/12/2001	5,3800	1,32%	5,2700	5,9400	5,1400	54.263	292.811,40
20/12/2001	5,3100	-0,93%	5,3800	5,3800	5,2500	30.554	162.458,60
19/12/2001	5,3600	-0,92%	5,3800	5,3800	5,2700	33.589	178.813,60
18/12/2001	5,4100	-0,18%	5,4800	5,4800	5,2800	79.387	427.092,00
17/12/2001	5,4200	-0,18%	5,3900	5,5900	5,2600	233.368	1.267.767,80
14/12/2001	5,4300	-0,37%	5,5000	5,5000	5,2900	46.733	254.509,60
13/12/2001	5,4500	2,06%	5,4300	5,4500	5,2500	145.766	793.325,40
12/12/2001	5,3400	-2,38%	5,4500	5,4700	5,3300	5.545	30.017,80
11/12/2001	5,4700	-0,18%	5,4000	5,4800	5,3900	9.721	53.080,60
10/12/2001	5,4800	0,37%	5,4600	5,4800	5,3600	7.142	38.896,40
07/12/2001	5,4600	0,55%	5,4500	5,5000	5,3200	167.604	916.826,60
06/12/2001	5,4300	0,00%	5,4600	5,4700	5,2900	59.101	321.185,40
05/12/2001	5,4300	1,31%	5,4400	5,4400	5,2200	13.372	72.363,00
04/12/2001	5,3600	-0,56%	5,3900	5,4800	5,2400	34.593	188.134,80
03/12/2001	5,3900	0,00%	5,1700	5,3900	5,1700	7.370	39.263,80
30/11/2001	5,3900	-0,19%	5,4700	5,4700	5,3000	22.157	119.559,60
29/11/2001	5,4000	-1,28%	5,4800	5,5100	5,3100	47.623	259.882,60
28/11/2001	5,4700	0,18%	5,4400	5,4700	5,3600	18.894	102.798,20
27/11/2001	5,4600	-0,36%	5,4300	5,4700	5,2900	6.435	34.940,40
26/11/2001	5,4800	0,74%	5,5200	5,5200	5,2700	13.007	70.838,60
23/11/2001	5,4400	0,18%	5,3000	5,4600	5,2900	43.881	238.567,20
22/11/2001	5,4300	0,18%	5,4300	5,5100	5,3100	16.840	91.630,60
21/11/2001	5,4200	1,12%	5,4300	5,4300	5,2200	24.758	132.962,20
20/11/2001	5,3600	-2,19%	5,4800	5,4800	5,3300	22.111	119.226,60
19/11/2001	5,4800	0,37%	5,4200	5,4800	5,3500	26.424	144.327,00
16/11/2001	5,4600	0,92%	5,4700	5,4900	5,3300	22.796	123.906,00
15/11/2001	5,4100	-0,37%	5,4100	5,4300	5,3800	10.725	57.982,40
14/11/2001	5,4300	-0,73%	5,4600	5,4900	5,4000	35.483	193.383,80
13/11/2001	5,4700	-1,26%	5,3300	5,4800	5,3300	821	4.429,40
12/11/2001	5,5400	-1,77%	5,6400	5,6400	5,4300	2.830	15.693,20
09/11/2001	5,6400	3,87%	5,2900	5,7000	5,2900	115.372	651.561,40
08/11/2001	5,4300	-1,09%	5,3300	5,4900	5,3300	130.478	715.114,00
07/11/2001	5,4900	0,00%	5,4300	5,5000	5,3200	31.193	170.067,00
06/11/2001	5,4900	0,37%	5,4300	5,5200	5,3200	29.071	157.229,60
05/11/2001	5,4700	0,74%	5,2500	5,5100	5,2500	27.223	148.783,20
02/11/2001	5,4300	0,00%	5,4000	5,4700	5,2600	11.569	61.730,00
01/11/2001	5,4300	0,93%	5,3100	5,4300	5,2500	24.370	130.510,00
31/10/2001	5,3800	0,37%	5,4600	5,5600	5,2600	43.675	240.617,40
30/10/2001	5,3600	0,37%	5,3500	5,4700	5,3000	48.627	259.471,40
29/10/2001	5,3400	1,91%	5,1300	5,3400	5,1300	25.671	135.953,60
26/10/2001	5,2400	0,77%	5,0400	5,2400	4,9100	19.989	100.791,40
25/10/2001	5,2000	-2,62%	5,2600	5,5200	5,1400	34.776	188.727,20
24/10/2001	5,3400	-0,74%	5,2700	5,3800	5,2200	18.871	100.009,80
23/10/2001	5,3800	0,56%	5,2300	5,5200	5,2100	52.506	282.029,60
22/10/2001	5,3500	1,33%	5,3900	5,4800	5,2200	49.608	264.976,80
19/10/2001	5,2800	2,33%	5,0900	5,3000	5,0900	32.403	169.460,00
18/10/2001	5,1600	-0,58%	5,0800	5,2100	5,0400	33.475	173.601,00
17/10/2001	5,1900	2,98%	4,9700	5,2200	4,9700	7.462	38.408,80
16/10/2001	5,0400	-4,00%	5,0400	5,2300	4,9100	28.044	144.475,80
15/10/2001	5,2500	7,36%	4,9300	5,3100	4,7500	15.471	77.044,80
12/10/2001	4,8900	-0,81%	4,9400	4,9400	4,8200	7.256	35.458,40
11/10/2001	4,9300	0,00%	4,9100	4,9800	4,7900	19.738	97.770,80
10/10/2001	4,9300	0,00%	4,7700	4,9300	4,7700	11.934	58.429,40
09/10/2001	4,9300	0,82%	4,7800	4,9500	4,7700	14.992	73.080,40
08/10/2001	4,8900	1,03%	4,6800	4,9100	4,6800	23.412	113.952,20
05/10/2001	4,8400	-1,43%	4,7800	4,9400	4,7300	14.536	69.961,40
04/10/2001	4,9100	4,03%	4,6500	4,9500	4,5600	25.329	120.316,60
03/10/2001	4,7200	-1,46%	4,6500	4,7500	4,5100	13.486	61.824,80
02/10/2001	4,7900	0,42%	4,6000	4,7900	4,6000	4.564	21.461,80
01/10/2001	4,7700	-0,21%	4,8200	4,8200	4,6600	5.636	26.798,80
28/9/2001	4,7800	4,14%	4,5800	4,7900	4,5800	21.495	101.359,80
27/9/2001	4,5900	-2,13%	4,6800	4,7600	4,5100	23.572	110.068,20
26/9/2001	4,6900	0,64%	4,6900	4,6900	4,6000	21.472	99.837,80
25/9/2001	4,6600	3,56%	4,5100	4,6900	4,3800	30.828	140.370,00
24/9/2001	4,5000	-6,44%	4,5900	4,7300	4,3900	90.545	413.333,60
21/9/2001	4,8100	-1,84%	4,8600	4,8600	4,3400	75.736	344.571,20
20/9/2001	4,9000	-0,61%	4,9300	4,9800	4,7100	37.811	186.328,60
19/9/2001	4,9300	0,20%	4,9200	5,0800	4,7900	11.387	56.052,20
18/9/2001	4,9200	1,23%	4,5900	4,9200	4,5900	8.215	39.849,80
17/9/2001	4,8600	-2,80%	4,6000	4,8600	4,4300	66.768	314.650,00
14/9/2001	5,0000	-2,72%	4,9500	5,0000	4,5200	22.659	107.713,60
13/9/2001	5,1400	1,38%	4,9500	5,2900	4,9500	14.695	75.528,40
12/9/2001	5,0700	-3,43%	4,6300	5,0700	4,6300	38.518	182.448,80
11/9/2001	5,2500	-0,19%	5,2600	5,2600	5,0800	10.770	56.234,80
10/9/2001	5,2600	-1,50%	5,2600	5,2600	5,0000	23.024	117.167,80
07/9/2001	5,3400	-0,19%	5,2600	5,3400	5,2100	14.923	78.115,80
06/9/2001	5,3500	-0,56%	5,2700	5,3600	5,2600	11.592	61.783,60
05/9/2001	5,3800	-1,10%	5,2600	5,5100	5,2600	8.991	64.214,20
04/9/2001	5,4400	-0,18%	5,3700	5,4700	5,3700	7.621	41.272,60
03/9/2001	5,4500	0,74%	5,4700	5,4800	5,3000	7.872	42.339,00
31/8/2001	5,4100	0,00%	5,4800	5,4800	5,3600	13.007	71.162,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3100	13,24 %	0,2700	172.289
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	7,0000	3,70 %	0,2500	4.481
ΑΛΜΥ	5,0200	3,29 %	0,1600	82.676
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.012
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	300
ΣΑΝΜΕΖΖ	0,1938	2,65 %	0,0050	6.481
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
ΠΑΠ	3,2300	2,54 %	0,0800	6.660
ΔΡΟΜΕ	0,3710	2,49 %	0,0090	3.544

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΚΟΡΔΕ	0,5100	-3,04 %	-0,0160	6.003
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	5.951
ΠΡΔ	0,4580	-2,55 %	-0,0120	71.527
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΣΠΕΙΣ	7,4400	-2,11 %	-0,1600	1.602
CENER	15,4800	-2,03 %	-0,3200	146.121
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	0,0750	40.582.399
ΑΛΦΑ	3,4380	0,59 %	0,0200	12.953.689
ΟΠΑΠ	18,2200	1,22 %	0,2200	11.546.714
MTLN	42,1200	0,05 %	0,0200	11.090.586
ΕΤΕ	13,2350	0,42 %	0,0550	8.846.109
ΜΠΕΛΑ	27,3600	0,59 %	0,1600	8.625.040
ΔΕΗ	17,8400	-0,72 %	-0,1300	7.406.170
TITC	48,8000	1,46 %	0,7000	4.539.823
ΟΤΕ	16,8100	0,12 %	0,0200	2.607.327
CENER	15,4800	-2,03 %	-0,3200	2.269.731

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4650	2,21 %	11.886.039	40,58εκ.
ΑΛΦΑ	3,4380	0,59 %	3.783.707	12,95εκ.
ΙΝΛΟΤ	1,0020	0,20 %	1.531.686	1,54εκ.
ΕΤΕ	13,2350	0,42 %	669.865	8,85εκ.
ΟΠΑΠ	18,2200	1,22 %	636.726	11,55εκ.
ΕΛΧΑ	3,9300	-1,01 %	480.388	1,93εκ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,63 %	478.486	913,3χιλ.
ΔΕΗ	17,8400	-0,72 %	414.676	7,41εκ.
ΜΠΕΛΑ	27,3600	0,59 %	315.009	8,63εκ.
ΛΑΒΙ	0,9420	0,00 %	285.861	271,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3100	13,24 %	172.289	1,09 %
ΠΕΡΦ	8,3000	0,00 %	122.729	0,87 %
CNLCAP	7,0000	3,70 %	4.481	0,57 %
ΕΚΤΕΡ	3,5300	0,14 %	97.491	0,35 %
ΕΥΡΩΒ	3,4650	2,21 %	11.886.039	0,33 %
EIS	2,0150	-1,95 %	47.136	0,31 %
ΠΡΔ	0,4580	-2,55 %	71.527	0,29 %
ΑΛΜΥ	5,0200	3,29 %	82.676	0,26 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %
ΜΠΕΛΑ	27,3600	0,59 %	315.009	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3100	13,24 %	172.289	14,71 %
ΠΡΔ	0,4580	-2,55 %	71.527	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5100	-3,04 %	6.003	6,08 %
ΠΑΙΡ	0,9000	-2,60 %	5.951	5,19 %
CNLCAP	7,0000	3,70 %	4.481	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.012	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΣΠΙ	0,6140	-0,65 %	2.430	4,85 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%