Συνεχης ενημερωση

ΚΥΠΡΟΥ ΤΡΑΠΕΖΑ (ΚΥΠΡ)

0,1620 €

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
19/9/2003	1,7200	1,78%	1,7300	1,7500	1,6900	156.071	266.980,60
18/9/2003	1,6900	0,00%	1,7200	1,7500	1,6900	115.410	196.634,40
17/9/2003	1,6900	1,20%	1,7200	1,7400	1,6900	273.031	466.576,30
16/9/2003	1,6700	-1,18%	1,6900	1,6900	1,6500	177.948	296.272,30
15/9/2003	1,6900	-3,98%	1,7600	1,7600	1,6900	138.950	236.604,90
12/9/2003	1,7600	-2,22%	1,8100	1,8100	1,7600	136.722	241.432,50
11/9/2003	1,8000	2,27%	1,8100	1,8200	1,7600	241.771	433.473,50
10/9/2003	1,7600	0,00%	1,7600	1,7900	1,6900	336.336	581.614,78
09/9/2003	1,7600	-1,68%	1,8300	1,8400	1,7400	333.565	596.029,56
08/9/2003	1,7900	-5,79%	1,9000	1,9000	1,7800	223.539	404.870,50
05/9/2003	1,9000	2,70%	1,9000	1,9000	1,8700	117.322	220.797,40
04/9/2003	1,8500	-1,07%	1,8800	1,9200	1,8400	219.758	411.851,00
03/9/2003	1,8700	3,31%	1,8800	1,9200	1,8300	802.891	1.498.702,58
02/9/2003	1,8100	-3,21%	1,9000	1,9000	1,7900	454.311	832.015,00
01/9/2003	1,8700	-4,10%	1,9700	1,9800	1,8500	329.472	633.333,40
29/8/2003	1,9500	-3,94%	2,0400	2,0400	1,9200	591.963	1.170.820,00
28/8/2003	2,0300	-5,58%	2,1500	2,1500	2,0200	838.774	1.738.828,14
27/8/2003	2,1500	0,00%	2,1700	2,2000	2,1200	562.974	1.220.083,94
26/8/2003	2,1500	-3,59%	2,3000	2,3000	2,1000	1.438.111	3.191.977,99
25/8/2003	2,2300	10,40%	2,0300	2,2500	2,0300	2.852.730	6.165.685,96
22/8/2003	2,0200	6,32%	1,9300	2,0800	1,9200	1.651.094	3.312.578,00
21/8/2003	1,9000	0,53%	1,8900	1,9300	1,8900	111.689	213.278,88
20/8/2003	1,8900	-1,56%	1,9400	1,9400	1,8800	145.133	275.419,80
19/8/2003	1,9200	0,00%	1,9400	1,9600	1,9000	292.542	566.397,31
18/8/2003	1,9200	1,59%	1,8900	1,9500	1,8900	169.191	324.604,05
14/8/2003	1,8900	-0,53%	1,9000	1,9000	1,8700	97.286	182.210,00
13/8/2003	1,9000	3,83%	1,8300	1,9000	1,8300	78.819	144.263,96
12/8/2003	1,8300	-2,14%	1,8700	1,9000	1,8300	94.937	165.829,02
11/8/2003	1,8700	1,63%	1,8800	1,9000	1,8500	112.611	210.928,60
08/8/2003	1,8400	-1,60%	1,8900	1,9000	1,8300	138.391	258.023,50
07/8/2003	1,8700	-2,60%	1,9200	1,9400	1,8500	275.738	518.686,74
06/8/2003	1,9200	-2,04%	1,9600	1,9600	1,9000	274.798	525.543,50
05/8/2003	1,9600	0,51%	1,9900	2,0200	1,9200	313.409	611.628,00
04/8/2003	1,9500	0,00%	1,9600	1,9800	1,9300	313.272	609.871,94
01/8/2003	1,9500	1,56%	1,9400	1,9600	1,9200	407.325	786.905,12
31/7/2003	1,9200	1,05%	1,9000	1,9800	1,9000	354.888	683.042,50
30/7/2003	1,9000	0,00%	1,9000	1,9300	1,8800	351.470	669.770,80
29/7/2003	1,9000	1,06%	1,9000	1,9200	1,8500	138.850	261.748,28
28/7/2003	1,8800	-1,05%	1,9200	1,9500	1,8400	187.090	354.016,00
25/7/2003	1,9000	-4,52%	1,9900	2,0200	1,9000	201.062	394.092,20
24/7/2003	1,9900	0,00%	1,9600	2,0200	1,9600	116.606	232.129,20
23/7/2003	1,9900	-0,50%	2,0300	2,0800	1,9600	497.911	1.012.450,62
22/7/2003	2,0000	1,52%	1,9700	2,0200	1,9600	432.495	861.137,70
21/7/2003	1,9700	4,23%	1,9000	2,0200	1,9000	801.421	1.563.891,04
18/7/2003	1,8900	2,16%	1,9000	1,9000	1,8500	403.284	759.991,68
17/7/2003	1,8500	-1,07%	1,8700	1,8900	1,8300	147.909	275.166,28
16/7/2003	1,8700	-1,06%	1,9000	1,9000	1,8400	202.506	377.944,56
15/7/2003	1,8900	0,00%	1,9000	1,9000	1,8800	287.255	540.275,84
14/7/2003	1,8900	2,16%	1,8500	1,9000	1,8500	134.749	252.902,56
11/7/2003	1,8500	-2,12%	1,8900	1,9000	1,8400	42.036	78.205,78
10/7/2003	1,8900	-2,58%	1,9000	1,9500	1,8800	99.090	188.564,80
09/7/2003	1,9400	1,04%	1,9900	2,0200	1,9200	118.467	232.905,38
08/7/2003	1,9200	-2,54%	1,9700	1,9900	1,9000	200.012	391.841,69
07/7/2003	1,9700	2,60%	1,9600	1,9700	1,9200	234.077	455.385,60
04/7/2003	1,9200	1,05%	1,9000	1,9500	1,8900	152.430	291.468,62
03/7/2003	1,9000	0,00%	1,9200	1,9600	1,9000	170.358	327.448,30
02/7/2003	1,9000	3,83%	1,8900	1,9000	1,8400	99.368	187.417,40
01/7/2003	1,8300	0,55%	1,8200	1,8300	1,8000	68.424	123.946,25
30/6/2003	1,8200	-1,09%	1,8200	1,8500	1,8100	40.762	74.273,76
27/6/2003	1,8400	0,00%	1,8300	1,8800	1,8300	53.751	99.475,32
26/6/2003	1,8400	-2,65%	1,8200	1,9000	1,8100	53.093	98.972,87
25/6/2003	1,8900	3,28%	1,8800	1,9000	1,8300	234.061	439.220,00
24/6/2003	1,8300	0,00%	1,8300	1,8400	1,8000	49.252	89.327,10
23/6/2003	1,8300	0,00%	1,8000	1,9000	1,7800	210.723	388.934,10
20/6/2003	1,8300	-2,14%	1,8700	1,8700	1,8100	78.430	143.249,60
19/6/2003	1,8700	-3,61%	1,9400	1,9400	1,8500	162.782	307.508,80
18/6/2003	1,9400	-1,02%	1,9600	1,9600	1,9000	184.673	357.987,60
17/6/2003	1,9600	1,03%	2,0200	2,0200	1,9200	186.810	365.340,20
13/6/2003	1,9400	-2,02%	1,9800	1,9900	1,9000	216.224	421.565,41
12/6/2003	1,9800	0,00%	2,0300	2,0600	1,9700	351.765	707.169,86
11/6/2003	1,9800	4,76%	1,9200	2,0200	1,8900	1.040.379	2.048.897,75
10/6/2003	1,8900	4,42%	1,7800	1,9200	1,7800	385.008	720.697,08
09/6/2003	1,8100	-1,63%	1,8700	1,8800	1,8000	185.751	341.195,80
06/6/2003	1,8400	3,37%	1,8000	1,8400	1,8000	216.005	375.761,58
05/6/2003	1,7800	0,00%	1,8000	1,9000	1,7600	462.371	848.666,48
04/6/2003	1,7800	1,71%	1,7500	1,7900	1,7400	259.294	456.772,34
03/6/2003	1,7500	1,16%	1,6900	1,7600	1,6900	88.185	152.043,94
02/6/2003	1,7300	4,22%	1,6900	1,7400	1,6400	124.210	209.199,07
30/5/2003	1,6600	0,00%	1,6700	1,6900	1,6500	38.086	63.321,04
29/5/2003	1,6600	-1,78%	1,6900	1,7000	1,6600	74.200	124.760,34
28/5/2003	1,6900	3,05%	1,6400	1,6900	1,6400	37.656	63.189,40
27/5/2003	1,6400	-2,96%	1,6900	1,6900	1,6300	53.087	87.720,10
26/5/2003	1,6900	0,00%	1,7200	1,7200	1,6400	29.993	49.994,56
23/5/2003	1,6900	0,00%	1,7200	1,7200	1,6400	41.848	69.678,30
22/5/2003	1,6900	0,00%	1,6900	1,6900	1,6700	24.984	41.953,00
21/5/2003	1,6900	0,00%	1,7500	1,7500	1,6700	78.519	133.574,90
20/5/2003	1,6900	0,00%	1,6700	1,6900	1,6600	35.745	59.833,20
19/5/2003	1,6900	-0,59%	1,7000	1,7000	1,6900	102.313	,00
16/5/2003	1,7000	0,00%	1,7000	1,7400	1,6900	58.252	100.132,60
15/5/2003	1,7000	-3,41%	1,7600	1,7600	1,6900	50.486	87.158,50
14/5/2003	1,7600	1,15%	1,7700	1,7700	1,7000	51.144	89.885,98
13/5/2003	1,7400	4,82%	1,6600	1,7600	1,6600	74.832	128.519,50
12/5/2003	1,6600	0,00%	1,6900	1,6900	1,6600	69.486	115.987,80
09/5/2003	1,6600	-1,78%	1,7400	1,7400	1,6600	62.127	104.297,50
08/5/2003	1,6900	-5,59%	1,7800	1,7900	1,6900	109.547	189.178,40
07/5/2003	1,7900	-2,19%	1,8500	1,8500	1,7800	99.501	181.041,40
06/5/2003	1,8300	-3,68%	1,9000	1,9000	1,8100	155.773	288.535,02
05/5/2003	1,9000	0,00%	1,9300	1,9600	1,9000	253.859	489.583,60
02/5/2003	1,9000	3,26%	1,8400	1,9000	1,8400	167.743	313.648,50
30/4/2003	1,8400	8,88%	1,7600	1,8700	1,7500	196.829	355.798,80
29/4/2003	1,6900	1,20%	1,7200	1,7200	1,6800	33.700	56.953,20
24/4/2003	1,6700	-1,18%	1,6900	1,7000	1,6600	32.757	55.271,82
23/4/2003	1,6900	0,00%	1,6900	1,7300	1,6900	62.014	105.147,69
22/4/2003	1,6900	1,81%	1,6600	1,6900	1,6600	33.700	56.404,80
17/4/2003	1,6600	-1,78%	1,7300	1,7300	1,6300	58.334	96.887,92
16/4/2003	1,6900	-5,06%	1,8000	1,8000	1,6300	146.863	251.127,94
15/4/2003	1,7800	0,56%	1,8100	1,8400	1,7600	167.266	301.348,74
14/4/2003	1,7700	2,31%	1,7300	1,7900	1,7200	172.172	301.931,25
11/4/2003	1,7300	-0,57%	1,7300	1,7500	1,6900	135.314	232.288,50
10/4/2003	1,7400	1,16%	1,7600	1,7800	1,6900	224.121	391.911,70
09/4/2003	1,7200	5,52%	1,6400	1,7700	1,6400	223.548	381.786,74
08/4/2003	1,6300	-0,61%	1,6400	1,6400	1,6000	36.860	59.612,20
07/4/2003	1,6400	1,86%	1,6400	1,6900	1,6300	110.358	183.969,20
04/4/2003	1,6100	-1,83%	1,6400	1,6800	1,6100	125.305	,00
03/4/2003	1,6400	10,81%	1,5000	1,6400	1,4800	190.460	,00
02/4/2003	1,4800	3,50%	1,4800	1,4900	1,4500	20.988	30.830,56
01/4/2003	1,4300	-0,69%	1,4300	1,4500	1,4300	16.904	24.311,00
31/3/2003	1,4400	-3,36%	1,4900	1,4900	1,4200	35.849	51.469,60
28/3/2003	1,4900	0,00%	1,5100	1,5400	1,4900	20.194	30.204,60
27/3/2003	1,4900	-3,87%	1,5500	1,5700	1,4900	23.815	36.074,60
26/3/2003	1,5500	0,00%	1,5500	1,5900	1,5200	13.441	20.950,70
24/3/2003	1,5500	-3,73%	1,6100	1,6100	1,4500	26.775	40.980,90
21/3/2003	1,6100	6,62%	1,5100	1,6200	1,5100	62.480	94.681,32
20/3/2003	1,5100	5,59%	1,4300	1,5900	1,4300	45.909	69.201,20
19/3/2003	1,4300	0,70%	1,4300	1,4500	1,4000	26.099	37.300,00
18/3/2003	1,4200	4,41%	1,4300	1,4300	1,3900	66.055	93.915,12
17/3/2003	1,3600	-4,23%	1,3900	1,3900	1,3000	43.561	59.342,60
14/3/2003	1,4200	0,00%	1,4300	1,4600	1,4000	36.049	51.026,90
13/3/2003	1,4200	2,16%	1,4300	1,4500	1,4200	41.491	59.322,00
12/3/2003	1,3900	-2,80%	1,3900	1,4800	1,3700	94.981	133.491,30
11/3/2003	1,4300	-6,54%	1,5300	1,5300	1,4200	162.266	235.355,51
07/3/2003	1,5300	-1,29%	1,5500	1,5900	1,5200	43.175	67.059,10
06/3/2003	1,5500	-1,27%	1,5800	1,5800	1,5500	11.514	15.357,30
05/3/2003	1,5700	-0,63%	1,4900	1,5900	1,4900	51.986	80.728,30
04/3/2003	1,5800	-3,07%	1,6100	1,6100	1,5500	46.013	72.825,56
03/3/2003	1,6300	-1,81%	1,6600	1,6600	1,6300	17.993	29.536,33
28/2/2003	1,6600	-0,60%	1,6900	1,6900	1,6300	63.070	103.972,00
27/2/2003	1,6700	1,83%	1,6300	1,6800	1,6300	62.057	102.106,60
26/2/2003	1,6400	-1,20%	1,6600	1,6600	1,6100	50.063	81.506,60
25/2/2003	1,6600	-1,78%	1,6800	1,6900	1,6500	28.993	48.127,52
24/2/2003	1,6900	-1,74%	1,7600	1,7600	1,6900	18.176	31.272,30
21/2/2003	1,7200	-2,27%	1,7400	1,7400	1,6900	13.825	23.797,80
20/2/2003	1,7600	0,00%	1,7200	1,7600	1,7200	10.150	17.680,50
19/2/2003	1,7600	0,57%	1,7300	1,7900	1,7200	57.370	99.576,88
18/2/2003	1,7500	3,55%	1,6600	1,7600	1,6600	37.781	65.102,20
17/2/2003	1,6900	1,20%	1,6800	1,6900	1,6800	19.106	32.133,10
14/2/2003	1,6700	-0,60%	1,6900	1,6900	1,6500	36.793	61.122,60
13/2/2003	1,6800	-0,59%	1,6600	1,6900	1,6500	11.582	14.873,00
12/2/2003	1,6900	0,00%	1,6900	1,7000	1,6500	34.683	58.313,50
11/2/2003	1,6900	1,81%	1,6800	1,7200	1,6800	45.460	72.314,40
10/2/2003	1,6600	0,00%	1,6900	1,6900	1,6200	23.815	39.129,10
07/2/2003	1,6600	0,00%	1,6400	1,6800	1,6200	41.528	68.685,48
06/2/2003	1,6600	0,00%	1,6300	1,6700	1,6200	23.298	38.445,20
05/2/2003	1,6600	-4,60%	1,7200	1,7200	1,6500	86.789	144.766,81
04/2/2003	1,7400	-1,14%	1,7600	1,7600	1,7300	27.929	48.613,90
03/2/2003	1,7600	0,00%	1,7400	1,7700	1,7400	24.560	42.913,70
31/1/2003	1,7600	-1,12%	1,7900	1,7900	1,7600	34.057	60.187,82
30/1/2003	1,7800	0,56%	1,7700	1,8000	1,7700	15.283	27.159,50
29/1/2003	1,7700	-2,21%	1,6900	1,8000	1,6900	48.456	86.114,68
28/1/2003	1,8100	-3,21%	1,8400	1,8500	1,8100	52.066	95.006,20
27/1/2003	1,8700	-1,58%	1,9000	1,9000	1,8300	36.673	67.649,20
24/1/2003	1,9000	0,00%	1,8800	1,9200	1,8800	51.149	96.864,80
23/1/2003	1,9000	0,00%	1,8400	1,9000	1,8400	60.668	114.765,00
22/1/2003	1,9000	1,06%	1,8800	1,9000	1,8800	50.357	94.647,38
21/1/2003	1,8800	0,00%	1,8400	1,9000	1,8400	38.425	72.226,50
20/1/2003	1,8800	-1,05%	1,9000	1,9000	1,8100	52.004	96.474,20
17/1/2003	1,9000	0,00%	1,8300	1,9200	1,8300	98.442	185.996,90
16/1/2003	1,9000	3,83%	1,8300	1,9000	1,8300	86.763	163.641,70
15/1/2003	1,8300	3,98%	1,7800	1,8500	1,7800	69.632	127.649,38
14/1/2003	1,7600	1,15%	1,7600	1,8000	1,7600	50.923	90.039,16
13/1/2003	1,7400	0,00%	1,7600	1,7600	1,6900	30.464	52.924,80
10/1/2003	1,7400	0,58%	1,7800	1,7800	1,7000	54.003	94.312,30
09/1/2003	1,7300	1,76%	1,6900	1,7700	1,6800	100.768	172.793,70
08/1/2003	1,7000	-3,41%	1,7400	1,7900	1,6900	65.684	114.994,43
07/1/2003	1,7600	-6,88%	1,8300	1,8300	1,7500	83.883	149.864,80
03/1/2003	1,8900	6,18%	1,8100	1,9300	1,8100	132.648	249.827,78
02/1/2003	1,7800	5,95%	1,7000	1,8000	1,6900	51.562	90.784,40
31/12/2002	1,6800	2,44%	1,6700	1,6900	1,6600	35.316	59.257,82
30/12/2002	1,6400	-1,80%	1,6600	1,6900	1,6200	107.420	177.660,50
27/12/2002	1,6700	-2,91%	1,7200	1,7200	1,6500	58.314	97.772,00
24/12/2002	1,7200	0,00%	1,7200	1,7600	1,6900	19.212	33.132,80
23/12/2002	1,7200	-4,97%	1,8000	1,8000	1,7000	98.690	171.667,50
20/12/2002	1,8100	-1,09%	1,8400	1,9000	1,8000	113.910	210.134,40
19/12/2002	1,8300	-6,63%	1,9500	1,9700	1,8000	187.548	351.278,66
18/12/2002	1,9600	-5,77%	2,0300	2,0300	1,9600	92.562	183.173,60
17/12/2002	2,0800	-0,95%	2,0900	2,1100	2,0200	166.974	346.982,60
16/12/2002	2,1000	-7,49%	2,2700	2,3200	2,0900	258.809	563.284,80
13/12/2002	2,2700	-3,81%	2,3900	2,4100	2,2500	247.149	581.463,20
12/12/2002	2,3600	-1,26%	2,4100	2,4100	2,2500	227.484	530.763,28
11/12/2002	2,3900	6,22%	2,3500	2,4300	2,3300	379.616	906.935,14
10/12/2002	2,2500	3,69%	2,1800	2,2500	2,1700	101.824	228.257,50
09/12/2002	2,1700	1,88%	2,1700	2,1800	2,1300	74.366	160.661,08
06/12/2002	2,1300	-3,18%	2,1400	2,2100	2,1100	85.438	184.425,90
05/12/2002	2,2000	0,00%	2,2400	2,2500	2,1800	102.659	227.467,50
04/12/2002	2,2000	-3,08%	2,2900	2,3300	2,1800	234.659	533.238,20
03/12/2002	2,2700	6,07%	2,1800	2,3500	2,1500	517.685	1.170.195,16
02/12/2002	2,1400	2,39%	2,1100	2,1700	2,1000	64.700	137.684,77
29/11/2002	2,0900	-0,95%	2,1100	2,1100	2,0900	72.475	152.177,40
28/11/2002	2,1100	0,48%	2,1400	2,1800	2,1100	68.864	147.918,50
27/11/2002	2,1000	0,48%	2,0800	2,1000	2,0600	79.786	166.481,58
26/11/2002	2,0900	-0,95%	2,1100	2,1100	2,0800	88.859	186.748,00
25/11/2002	2,1100	-3,65%	2,1900	2,1900	2,1000	90.801	192.722,78
22/11/2002	2,1900	-2,67%	2,2300	2,2500	2,1800	108.427	240.017,16
21/11/2002	2,2500	5,14%	2,1700	2,2500	2,1300	138.384	303.489,00
20/11/2002	2,1400	-1,38%	2,1700	2,1700	2,1100	27.619	59.377,44
19/11/2002	2,1700	-2,25%	2,2200	2,2200	2,0800	54.887	118.309,70
18/11/2002	2,2200	0,45%	2,2500	2,2700	2,2000	159.777	359.517,16
15/11/2002	2,2100	3,76%	2,1100	2,2500	2,1100	127.195	282.843,30
14/11/2002	2,1300	1,91%	2,0800	2,1400	2,0800	79.333	168.832,80
13/11/2002	2,0900	-4,57%	2,2200	2,2200	2,0800	95.256	201.523,00
12/11/2002	2,1900	-1,79%	2,3000	2,3500	2,1700	249.926	564.105,72
11/11/2002	2,2300	5,69%	2,1800	2,3000	2,1700	383.178	855.402,50
08/11/2002	2,1100	0,48%	2,1000	2,1800	2,0200	236.836	495.335,30
07/11/2002	2,1000	-8,70%	2,2700	2,2700	2,0900	287.172	618.222,82
06/11/2002	2,3000	3,14%	2,2500	2,3800	2,2500	475.357	1.105.459,15
05/11/2002	2,2300	-11,86%	2,6800	2,6900	2,1200	1.180.155	2.819.214,40
04/11/2002	2,5300	16,59%	2,2500	2,5400	2,2500	1.020.607	2.481.845,88
01/11/2002	2,1700	13,02%	2,0000	2,2000	1,9900	617.548	1.289.506,30
31/10/2002	1,9200	14,29%	1,7400	1,9400	1,7400	406.993	757.217,97
30/10/2002	1,6800	5,00%	1,6200	1,6900	1,6000	130.618	215.725,10
29/10/2002	1,6000	7,38%	1,5400	1,6400	1,5100	192.082	306.207,60
25/10/2002	1,4900	2,76%	1,4900	1,4900	1,4600	32.565	47.934,04
24/10/2002	1,4500	0,00%	1,4500	1,4800	1,4300	148.368	214.644,62
23/10/2002	1,4500	-2,68%	1,5100	1,5100	1,4300	111.840	161.752,10
22/10/2002	1,4900	0,00%	1,5300	1,5400	1,4900	8.371	12.489,80
21/10/2002	1,4900	0,00%	1,4900	1,4900	1,4800	32.269	47.663,20
18/10/2002	1,4900	0,00%	1,5100	1,5100	1,4900	63.616	94.691,05
17/10/2002	1,4900	0,68%	1,4900	1,4900	1,4900	15.348	22.886,08
16/10/2002	1,4800	-0,67%	1,5100	1,5500	1,4700	52.681	78.246,58
15/10/2002	1,4900	0,00%	1,4900	1,5200	1,4900	185.126	277.880,91
14/10/2002	1,4900	0,00%	1,4900	1,4900	1,4400	210.252	308.975,69
11/10/2002	1,4900	4,20%	1,4600	1,4900	1,4500	18.322	26.681,90
10/10/2002	1,4300	2,14%	1,4200	1,4400	1,3900	14.462	20.305,18
09/10/2002	1,4000	-2,78%	1,4600	1,4600	1,4000	58.203	83.201,20
08/10/2002	1,4400	-3,36%	1,4900	1,4900	1,4400	18.350	26.720,30
07/10/2002	1,4900	0,00%	1,4900	1,5100	1,4700	20.131	29.728,22
04/10/2002	1,4900	0,00%	1,5200	1,5200	1,4700	9.613	14.316,20
03/10/2002	1,4900	-1,32%	1,5100	1,5100	1,4900	33.450	50.051,30
02/10/2002	1,5100	1,34%	1,5400	1,5400	1,4900	33.531	50.466,90
01/10/2002	1,4900	0,00%	1,5100	1,5100	1,4900	9.273	13.852,60
30/9/2002	1,4900	-3,87%	1,5500	1,5500	1,4700	72.692	109.464,22
27/9/2002	1,5500	0,00%	1,5500	1,5800	1,5500	35.389	55.196,16
26/9/2002	1,5500	0,00%	1,5500	1,6100	1,5500	15.948	25.054,20
25/9/2002	1,5500	0,00%	1,5100	1,5800	1,5100	30.534	47.491,74
24/9/2002	1,5500	0,00%	1,5900	1,5900	1,5200	38.460	60.053,70
23/9/2002	1,5500	0,00%	1,6000	1,6000	1,5500	19.675	30.591,10
20/9/2002	1,5500	-1,90%	1,5800	1,5800	1,5500	21.983	34.329,40
19/9/2002	1,5800	-0,63%	1,5500	1,6100	1,5500	34.166	53.924,70
18/9/2002	1,5900	-1,85%	1,6200	1,6200	1,5800	33.162	52.579,72
17/9/2002	1,6200	1,89%	1,6200	1,6400	1,5900	22.307	35.775,40
16/9/2002	1,5900	-1,85%	1,6300	1,6300	1,5900	39.540	63.140,20
13/9/2002	1,6200	-3,57%	1,6600	1,6600	1,4900	40.251	64.160,50
12/9/2002	1,6800	-0,59%	1,7000	1,7000	1,6600	10.601	17.724,90
11/9/2002	1,6900	0,00%	1,6800	1,6900	1,6400	97.405	161.701,50
10/9/2002	1,6900	0,60%	1,7400	1,7400	1,6600	7.564	12.744,84
09/9/2002	1,6800	-0,59%	1,7800	1,7800	1,6400	19.079	31.913,20
06/9/2002	1,6900	0,60%	1,6900	1,7700	1,6600	21.639	36.269,79
05/9/2002	1,6800	-1,18%	1,7400	1,8000	1,6600	60.370	101.658,80
04/9/2002	1,7000	-3,41%	1,7600	1,7600	1,7000	49.225	85.320,20
03/9/2002	1,7600	0,00%	1,7600	1,7600	1,7600	14.207	24.922,40
02/9/2002	1,7600	-2,22%	1,7800	1,8000	1,7600	21.361	37.802,70
30/8/2002	1,8000	0,00%	1,7800	1,8300	1,7700	14.532	26.071,10
29/8/2002	1,8000	-1,10%	1,8100	1,8100	1,7900	20.651	37.131,49
28/8/2002	1,8200	-0,55%	1,8200	1,8300	1,8100	7.907	14.355,00
27/8/2002	1,8300	0,00%	1,8300	1,8400	1,8300	10.512	19.235,79
26/8/2002	1,8300	0,00%	1,8300	1,8300	1,8100	21.928	39.733,21
23/8/2002	1,8300	0,00%	1,8300	1,8300	1,8000	25.195	45.830,00
22/8/2002	1,8300	0,55%	1,8100	1,8300	1,8100	22.133	40.197,50
21/8/2002	1,8200	1,11%	1,8100	1,8300	1,8100	22.767	41.254,36
20/8/2002	1,8000	-0,55%	1,8000	1,8000	1,8000	17.154	30.843,60
19/8/2002	1,8100	-0,55%	1,8300	1,8300	1,8000	7.170	12.927,80
16/8/2002	1,8200	-0,55%	1,8300	1,8300	1,8000	15.603	28.240,90
14/8/2002	1,8300	0,00%	1,8400	1,8400	1,8200	8.995	16.540,60
13/8/2002	1,8300	-1,08%	1,8500	1,8500	1,8300	7.004	12.864,80
12/8/2002	1,8500	0,54%	1,8500	1,8500	1,8300	3.754	6.913,80
09/8/2002	1,8400	0,55%	1,8300	1,8500	1,8300	5.320	9.752,90
08/8/2002	1,8300	1,67%	1,8500	1,8500	1,8000	8.039	14.682,80
07/8/2002	1,8000	0,00%	1,8000	1,8300	1,8000	6.028	10.893,54
06/8/2002	1,8000	0,00%	1,8100	1,8100	1,7900	15.880	28.494,80
05/8/2002	1,8000	-1,64%	1,8000	1,8000	1,7900	28.013	50.248,31
02/8/2002	1,8300	0,55%	1,8300	1,8300	1,8000	3.314	6.045,60
01/8/2002	1,8200	1,11%	1,8000	1,8300	1,8000	9.063	16.379,74
31/7/2002	1,8000	0,00%	1,8000	1,8300	1,7900	41.902	75.306,70
30/7/2002	1,8000	0,00%	1,8900	1,8900	1,8000	24.281	43.900,50
29/7/2002	1,8000	0,00%	1,8300	1,8300	1,8000	11.362	20.516,70
26/7/2002	1,8000	-0,55%	1,8100	1,9200	1,7800	9.544	17.400,21
25/7/2002	1,8100	0,56%	1,8100	1,9000	1,8100	29.826	54.798,70
24/7/2002	1,8000	-4,26%	1,9000	1,9000	1,7900	30.370	55.285,68
23/7/2002	1,8800	-2,08%	1,9200	1,9300	1,8500	95.084	178.103,20
22/7/2002	1,9200	-2,04%	1,9500	1,9500	1,9000	42.037	80.345,57
19/7/2002	1,9600	-2,97%	2,0200	2,0200	1,9500	18.962	37.141,12
18/7/2002	2,0200	1,51%	1,9900	2,0200	1,9700	4.256	8.456,80
17/7/2002	1,9900	1,53%	1,9600	1,9900	1,9500	12.088	23.642,85
16/7/2002	1,9600	0,00%	1,9600	1,9900	1,9500	40.068	78.413,05
15/7/2002	1,9600	0,00%	1,9600	1,9700	1,9600	13.121	25.753,00
12/7/2002	1,9600	0,00%	2,0200	2,0200	1,9600	42.920	84.772,66
11/7/2002	1,9600	-0,51%	1,9700	1,9900	1,9600	17.354	33.996,29
10/7/2002	1,9700	-0,51%	1,9700	2,0000	1,9700	17.872	35.445,20
09/7/2002	1,9800	-0,50%	2,0000	2,0200	1,9700	17.978	35.937,10
08/7/2002	1,9900	0,00%	2,0200	2,0200	1,9700	13.161	26.284,40

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.%