Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

29,8200 €

-0,6800 (-2,23%)

Άνοιγμα 30,7200
Υψηλό 30,7200
Χαμηλό 29,7000

Όγκος 79.119
Τζίρος 2.387.961 €
Πράξεις 858

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/12/2002	6,3300	-0,31%	6,3700	6,4600	6,2300	13.378	84.048,20
19/12/2002	6,3500	-1,40%	6,4400	6,4600	6,3500	2.170	13.953,00
18/12/2002	6,4400	0,00%	6,4200	6,4600	6,4000	3.884	25.000,20
17/12/2002	6,4400	1,10%	6,3700	6,4400	6,2700	5.461	34.484,00
16/12/2002	6,3700	1,27%	6,2900	6,4600	6,2900	1.619	10.351,00
13/12/2002	6,2900	0,00%	6,3700	6,3700	6,2900	2.952	18.728,40
12/12/2002	6,2900	-1,26%	6,4800	6,4800	6,2300	455	2.878,00
11/12/2002	6,3700	0,31%	6,5200	6,5200	6,3700	315	2.006,16
10/12/2002	6,3500	-0,78%	6,3300	6,5000	6,3300	2.529	16.142,20
09/12/2002	6,4000	-2,14%	6,5400	6,5400	6,3700	4.043	26.266,80
06/12/2002	6,5400	-0,61%	6,5400	6,5800	6,4200	5.959	39.073,20
05/12/2002	6,5800	0,61%	6,5800	6,6000	6,5200	2.096	13.686,00
04/12/2002	6,5400	-0,91%	6,6100	6,6100	6,3800	5.715	37.717,40
03/12/2002	6,6000	-3,65%	6,5400	6,6000	6,4400	13.060	85.494,20
02/12/2002	6,8500	0,59%	6,7900	6,8900	6,6100	341.974	2.265.025,78
29/11/2002	6,8100	0,29%	6,8100	6,8100	6,7100	3.842	25.953,20
28/11/2002	6,7900	1,80%	6,7500	6,7900	6,6700	3.471	23.380,00
27/11/2002	6,6700	-1,19%	6,7100	6,7100	6,6000	2.234	14.877,40
26/11/2002	6,7500	-0,30%	6,7700	6,7700	6,6900	1.746	11.750,00
25/11/2002	6,7700	2,11%	6,7100	6,7700	6,6700	8.552	57.445,40
22/11/2002	6,6300	-0,60%	6,7100	6,7100	6,5800	9.303	61.880,60
21/11/2002	6,6700	1,68%	6,5200	6,6700	6,5200	8.446	55.702,40
20/11/2002	6,5600	-0,76%	6,6100	6,6100	6,5200	10.288	67.519,40
19/11/2002	6,6100	0,00%	6,6100	6,6100	6,6000	2.328	15.399,20
18/11/2002	6,6100	0,46%	6,5800	6,7100	6,5800	7.800	51.635,40
15/11/2002	6,5800	0,61%	6,7300	6,7300	6,5000	3.027	19.828,60
14/11/2002	6,5400	1,55%	6,4200	6,5400	6,4200	3.535	22.989,80
13/11/2002	6,4400	-1,23%	6,4600	6,4600	6,4000	5.323	34.391,20
12/11/2002	6,5200	3,33%	6,3100	6,5200	6,3100	13.156	84.173,80
11/11/2002	6,3100	1,28%	6,3500	6,5600	6,2300	11.484	73.123,60
08/11/2002	6,2300	-0,95%	6,2200	6,2900	6,2000	54.918	342.973,60
07/11/2002	6,2900	-1,41%	6,3800	6,3800	6,2700	3.926	24.841,80
06/11/2002	6,3800	-1,85%	6,3700	6,6000	6,3500	11.547	74.553,20
05/11/2002	6,5000	-2,55%	6,7100	6,7100	6,5000	8.477	55.616,00
04/11/2002	6,6700	-1,48%	7,0500	7,0500	6,6000	72.329	482.102,80
01/11/2002	6,7700	0,00%	6,6300	6,7900	6,6100	1.773	11.847,80
31/10/2002	6,7700	-0,59%	6,7100	6,7700	6,7100	2.646	17.822,00
30/10/2002	6,8100	0,89%	6,7700	6,8300	6,4400	5.028	33.654,80
29/10/2002	6,7500	0,90%	6,8500	6,8500	6,6100	2.371	15.877,80
25/10/2002	6,6900	-0,59%	6,7300	6,7900	6,1600	4.234	27.653,60
24/10/2002	6,7300	0,60%	6,8100	6,8500	6,5400	1.069	7.216,80
23/10/2002	6,6900	-0,30%	6,7300	6,7300	6,6900	328	2.195,20
22/10/2002	6,7100	0,00%	6,7100	6,7500	6,5200	1.736	11.560,40
21/10/2002	6,7100	-0,30%	6,8100	6,8100	6,6300	328	2.192,00
18/10/2002	6,7300	-0,59%	6,6100	6,8300	6,6100	272.818	1.804.916,88
17/10/2002	6,7700	0,59%	6,4600	6,8900	6,4400	8.192	54.921,20
16/10/2002	6,7300	-0,30%	6,7500	6,8600	6,4200	1.302	8.574,40
15/10/2002	6,7500	0,90%	6,8100	6,8600	6,6100	6.287	42.392,80
14/10/2002	6,6900	0,60%	6,6900	6,6900	6,5200	5.937	39.337,40
11/10/2002	6,6500	2,31%	6,6100	6,6500	6,5200	5.842	38.582,40
10/10/2002	6,5000	1,25%	6,3300	6,5200	6,2300	3.090	19.791,80
09/10/2002	6,4200	0,00%	6,4200	6,4200	5,7600	5.366	33.925,00
08/10/2002	6,4200	-0,93%	6,4200	6,5400	6,3700	1.428	9.184,00
07/10/2002	6,4800	-0,31%	6,5200	6,5400	6,4200	1.736	11.245,60
04/10/2002	6,5000	0,31%	6,5000	6,5200	6,3800	1.058	6.835,20
03/10/2002	6,4800	-1,22%	6,5000	6,5600	6,3300	2.952	19.068,20
02/10/2002	6,5600	0,61%	6,6700	6,6700	6,3500	2.106	13.798,20
01/10/2002	6,5200	1,87%	6,1100	6,5400	6,0100	3.038	18.996,40
30/9/2002	6,4000	-4,90%	6,7300	6,7300	6,3500	5.886	38.256,68
27/9/2002	6,7300	-0,30%	6,6100	6,7700	6,6100	2.942	19.734,40
26/9/2002	6,7500	0,90%	6,6900	6,7700	6,6100	4.021	26.820,60
25/9/2002	6,6900	1,21%	6,6100	6,7700	6,4800	2.688	17.859,40
24/9/2002	6,6100	-0,60%	6,6300	6,6500	6,4800	8.943	58.594,40
23/9/2002	6,6500	-1,19%	6,7300	6,7900	6,3300	4.777	31.509,70
20/9/2002	6,7300	-0,59%	6,6100	6,8100	6,6100	5.247	35.237,00
19/9/2002	6,7700	0,30%	6,7500	6,8100	6,6100	2.402	16.097,80
18/9/2002	6,7500	0,00%	6,7700	6,7700	6,6100	4.244	28.420,20
17/9/2002	6,7500	0,00%	6,8100	6,8800	6,6100	2.540	17.081,60
16/9/2002	6,7500	0,90%	6,6900	6,7700	6,5800	4.509	29.988,00
13/9/2002	6,6900	-1,18%	6,6100	6,7100	6,5400	3.313	21.997,60
12/9/2002	6,7700	0,30%	6,7900	6,7900	6,6700	2.529	17.032,60
11/9/2002	6,7500	-3,16%	6,8900	6,9100	6,7500	1.005	6.927,60
10/9/2002	6,9700	-0,57%	6,8900	6,9700	6,6700	1.302	8.933,60
09/9/2002	7,0100	-1,54%	7,1400	7,1400	6,7300	572	4.011,20
06/9/2002	7,1200	1,57%	7,0100	7,1800	6,8500	5.334	37.132,80
05/9/2002	7,0100	-2,64%	7,0800	7,1600	6,9900	2.325	16.400,04
04/9/2002	7,2000	-0,55%	7,1000	7,2200	7,0800	1.619	11.560,40
03/9/2002	7,2400	-0,28%	7,2600	7,2600	7,0500	2.858	20.544,20
02/9/2002	7,2600	-0,27%	7,1200	7,2800	6,9900	10.001	71.564,20
30/8/2002	7,2800	0,00%	7,1800	7,2800	7,1800	138	991,00
29/8/2002	7,2800	-0,27%	7,2800	7,2800	6,9500	550	3.983,00
28/8/2002	7,3000	-1,48%	7,2200	7,3700	7,1800	2.286	16.466,60
27/8/2002	7,4100	0,54%	7,3700	7,4100	7,3300	1.450	10.679,60
26/8/2002	7,3700	0,00%	7,3500	7,3700	7,3500	1.619	11.927,00
23/8/2002	7,3700	0,00%	7,2400	7,3700	7,2200	773	5.662,20
22/8/2002	7,3700	0,27%	7,3500	7,3700	7,3100	2.339	17.189,60
21/8/2002	7,3500	-0,27%	7,3500	7,3700	7,1800	2.911	21.211,80
20/8/2002	7,3700	-0,54%	7,3900	7,4500	7,3700	2.127	15.762,00
19/8/2002	7,4100	0,82%	7,0800	7,4100	7,0800	4.752	35.002,80
16/8/2002	7,3500	-0,27%	7,2800	7,3700	7,2800	730	5.355,60
14/8/2002	7,3700	0,27%	7,1000	7,3700	7,1000	1.863	13.484,20
13/8/2002	7,3500	-0,27%	7,1800	7,3700	7,1600	117	850,40
12/8/2002	7,3700	0,96%	7,3000	7,3700	7,2800	614	4.472,00
09/8/2002	7,3000	-1,22%	7,5500	7,5500	7,2800	2.096	15.327,60
08/8/2002	7,3900	-0,81%	7,3000	7,4900	7,3000	624	4.583,60
07/8/2002	7,4500	-0,27%	7,4700	7,4700	7,3700	11.970	88.323,00
06/8/2002	7,4700	0,00%	7,3700	7,4700	7,3700	3.906	29.013,40
05/8/2002	7,4700	0,00%	7,4700	7,4700	6,9900	688	4.987,00
02/8/2002	7,4700	0,54%	7,3700	7,4700	7,2800	3.006	22.268,80
01/8/2002	7,4300	-0,27%	7,4500	7,4700	7,3300	1.122	8.326,00
31/7/2002	7,4500	-0,53%	7,4500	7,5100	7,4500	3.969	29.560,60
30/7/2002	7,4900	0,54%	7,5300	7,5300	7,4100	3.471	25.971,60
29/7/2002	7,4500	0,27%	7,4300	7,5100	7,4300	4.498	33.507,40
26/7/2002	7,4300	1,09%	6,8500	7,4300	6,8500	5.080	36.476,00
25/7/2002	7,3500	1,80%	7,2200	7,4700	7,1800	2.460	17.764,60
24/7/2002	7,2200	-1,50%	7,3500	7,3700	7,2200	1.884	13.758,40
23/7/2002	7,3300	-1,87%	7,4700	7,5100	7,3300	2.889	21.345,80
22/7/2002	7,4700	-0,53%	7,2600	7,4700	7,2600	1.239	9.159,40
19/7/2002	7,5100	-0,53%	7,5100	7,5400	7,5100	339	2.546,00
18/7/2002	7,5500	0,00%	7,5500	7,5500	7,4900	3.789	28.503,00
17/7/2002	7,5500	0,27%	7,4300	7,6300	7,4300	1.227	9.268,00
16/7/2002	7,5300	-0,26%	7,5400	7,5400	7,4100	1.778	13.302,00
15/7/2002	7,5500	0,13%	7,5400	7,5500	7,4900	3.016	22.703,00
12/7/2002	7,5400	0,00%	7,5900	7,5900	7,5400	942	7.146,40
11/7/2002	7,5400	-0,13%	7,3500	7,5500	7,3500	2.741	20.665,40
10/7/2002	7,5500	0,00%	7,5300	7,5500	7,5100	878	6.613,80
09/7/2002	7,5500	0,53%	7,4900	7,5500	7,4100	2.466	18.430,20
08/7/2002	7,5100	-0,53%	7,5500	7,5700	7,5100	1.852	13.997,00
05/7/2002	7,5500	-0,26%	7,3900	7,5500	7,3900	349	2.604,00
04/7/2002	7,5700	2,16%	7,6500	7,6500	7,3700	1.344	10.121,80
03/7/2002	7,4100	0,00%	7,8200	7,8200	7,3900	2.154	16.131,80
02/7/2002	7,4100	-0,27%	7,4300	7,4900	7,3900	2.825	20.991,00
01/7/2002	7,4300	-0,54%	7,4700	7,6300	7,1800	2.349	17.523,80
28/6/2002	7,4700	-0,80%	7,5300	7,5300	7,4500	6.837	51.107,20
27/6/2002	7,5300	0,27%	7,5100	7,6300	7,5100	7.366	55.655,40
26/6/2002	7,5100	-1,31%	7,6100	7,6100	7,5100	3.430	25.800,40
25/6/2002	7,6100	-2,19%	7,7800	7,7800	7,5300	2.487	18.966,60
21/6/2002	7,7800	4,15%	7,4500	7,8400	7,4500	2.234	17.052,00
20/6/2002	7,4700	-1,06%	7,4100	7,5500	7,4100	1.302	9.681,20
19/6/2002	7,5500	0,13%	7,5400	7,5700	7,4700	8.480	63.937,44
18/6/2002	7,5400	-0,66%	7,6100	7,6100	7,5300	3.175	24.019,20
17/6/2002	7,5900	0,00%	7,6100	7,6100	7,5700	1.313	9.974,60
14/6/2002	7,5900	-0,78%	7,6500	7,6500	7,5500	4.593	34.984,00
13/6/2002	7,6500	0,00%	7,6700	7,6700	7,6500	847	6.490,20
12/6/2002	7,6500	0,00%	7,6700	7,7300	7,6500	4.392	33.665,00
11/6/2002	7,6500	-1,29%	7,7500	7,7500	7,6500	9.187	70.808,82
10/6/2002	7,7500	-1,15%	7,6500	7,7500	7,6500	4.573	35.357,32
07/6/2002	7,8400	0,00%	7,8400	7,8400	7,6500	2.423	18.794,40
06/6/2002	7,8400	-0,25%	7,8600	7,8600	7,8400	4.392	34.447,00
05/6/2002	7,8600	1,16%	7,8000	7,8600	7,7100	5.270	41.307,60
04/6/2002	7,7700	-0,38%	7,7500	7,8600	7,6900	9.081	70.432,60
03/6/2002	7,8000	-2,86%	7,6700	7,8600	7,6300	12.531	97.229,40
31/5/2002	8,0300	1,65%	7,9400	8,0300	7,8200	4.329	34.532,80
30/5/2002	7,9000	-1,86%	8,0300	8,0300	7,8200	15.187	120.242,20
29/5/2002	8,0500	-0,49%	8,0900	8,0900	8,0000	3.916	31.439,20
28/5/2002	8,0900	1,00%	8,0700	8,1100	8,0300	10.128	81.859,60
27/5/2002	8,0100	1,65%	7,7700	8,0500	7,7700	20.268	162.411,80
24/5/2002	7,8800	-1,25%	7,9800	7,9800	7,8800	900	7.129,00
23/5/2002	7,9800	0,76%	7,9200	8,0100	7,9200	9.515	75.913,00
22/5/2002	7,9200	-1,61%	8,0500	8,0700	7,9200	3.884	31.041,80
21/5/2002	8,0500	-0,49%	8,0500	8,0500	7,9000	6.054	48.579,40
20/5/2002	8,0900	0,75%	8,0300	8,1100	7,9000	10.372	83.181,60
17/5/2002	8,0300	0,88%	7,9000	8,0500	7,9000	11.187	89.624,20
16/5/2002	7,9600	-0,87%	7,8400	8,0300	7,8400	4.921	39.268,00
15/5/2002	8,0300	-1,71%	8,0000	8,1700	8,0000	8.118	65.344,60
14/5/2002	8,1700	-0,24%	7,9400	8,1900	7,9400	3.725	30.207,80
13/5/2002	8,1900	0,00%	8,1900	8,2500	8,1700	16.891	138.880,40
10/5/2002	8,1900	1,24%	8,0900	8,2200	8,0900	31.010	252.711,20
09/5/2002	8,0900	0,00%	8,0900	8,1700	8,0700	65.449	530.411,40
08/5/2002	8,0900	0,75%	8,0700	8,1300	7,8800	37.657	304.183,32
02/5/2002	8,0300	1,65%	7,8600	8,0500	7,8600	16.094	127.955,40
30/4/2002	7,9000	0,25%	7,9000	7,9400	7,8400	20.215	159.249,20
29/4/2002	7,8800	1,03%	7,8000	8,0100	7,8000	35.635	205.360,60
26/4/2002	7,8000	0,39%	7,8000	7,8000	7,6500	2.550	19.860,40
25/4/2002	7,7700	1,04%	7,5500	7,7700	7,5500	931	7.072,40
24/4/2002	7,6900	1,85%	7,5500	7,8200	7,5500	4.636	35.665,40
23/4/2002	7,5500	0,53%	7,5100	7,5500	7,3900	2.106	15.711,80
22/4/2002	7,5100	-1,83%	7,6500	7,6500	7,5100	1.471	11.124,80
19/4/2002	7,6500	-2,17%	7,6300	7,7800	7,6300	5.609	43.195,80
18/4/2002	7,8200	1,96%	7,6700	7,8200	7,6700	3.130	24.338,68
17/4/2002	7,6700	-0,26%	7,6500	7,6900	7,6500	1.333	10.230,40
16/4/2002	7,6900	1,85%	7,6300	7,6900	7,6100	5.557	42.584,20
15/4/2002	7,5500	-0,79%	7,6100	7,6100	7,5300	1.514	11.423,00
12/4/2002	7,6100	-1,30%	7,7100	7,7100	7,5700	7.408	56.460,60
11/4/2002	7,7100	0,52%	7,6700	7,7100	7,6500	6.774	52.012,00
10/4/2002	7,6700	-1,03%	7,6500	7,7300	7,6500	3.686	28.362,74
09/4/2002	7,7500	1,31%	7,6500	7,7700	7,6100	12.426	95.416,54
08/4/2002	7,6500	-1,03%	7,8400	7,9000	7,6500	4.308	33.068,80
05/4/2002	7,7300	0,78%	7,6500	7,7500	7,6500	34.661	265.420,20
04/4/2002	7,6700	-0,52%	7,6700	7,8200	7,6500	6.280	48.389,80
03/4/2002	7,7100	0,52%	7,6500	7,7100	7,6100	6.011	46.019,00
02/4/2002	7,6700	-2,42%	7,7500	7,7500	7,6300	12.600	96.586,00
28/3/2002	7,8600	2,75%	7,6500	7,8600	7,6500	8.477	66.123,68
27/3/2002	7,6500	1,46%	7,5500	7,7500	7,5500	9.282	70.713,20
26/3/2002	7,5400	-2,96%	7,6900	7,8000	7,5300	8.891	68.175,60
22/3/2002	7,7700	0,78%	7,3900	7,8200	7,3900	7.588	58.170,00
21/3/2002	7,7100	-2,90%	7,9200	7,9200	7,7100	4.265	33.556,20
20/3/2002	7,9400	-0,75%	7,9400	7,9600	7,8800	11.070	87.762,00
19/3/2002	8,0000	0,25%	8,0300	8,0700	8,0000	20.574	165.003,80
15/3/2002	7,9800	0,76%	7,8200	8,0300	7,7500	87.193	690.101,80
14/3/2002	7,9200	1,54%	7,7700	8,0100	7,6900	142.063	1.116.941,80
13/3/2002	7,8000	4,14%	7,4100	7,8400	7,2200	1.474.528	12.585.966,40
12/3/2002	7,4900	-1,83%	7,6300	7,6300	7,4500	9.408	70.620,40
11/3/2002	7,6300	4,81%	7,3300	7,6500	7,2200	64.941	486.296,80
08/3/2002	7,2800	0,00%	7,2800	7,2800	7,2000	4.212	30.576,40
07/3/2002	7,2800	-0,41%	7,3500	7,3900	7,2800	8.171	59.924,20
06/3/2002	7,3100	-1,62%	7,3700	7,3700	7,3100	1.112	8.164,20
05/3/2002	7,4300	0,00%	7,4700	7,4700	7,4100	8.372	62.306,80
04/3/2002	7,4300	2,06%	7,1000	7,4300	7,1000	11.779	86.495,00
01/3/2002	7,2800	0,28%	7,2600	7,3000	7,2000	4.043	29.272,60
28/2/2002	7,2600	0,28%	7,1800	7,3300	7,1600	7.408	53.709,60
27/2/2002	7,2400	-1,23%	7,3900	7,4100	7,2400	3.493	25.710,00
26/2/2002	7,3300	0,27%	7,2200	7,5300	7,2200	50.748	371.005,20
25/2/2002	7,3100	0,97%	7,2400	7,3500	7,1800	7.906	57.425,60
22/2/2002	7,2400	0,56%	7,1600	7,3700	7,1600	23.464	170.150,80
21/2/2002	7,2000	0,00%	7,2000	7,3300	7,1600	9.250	67.277,00
20/2/2002	7,2000	0,56%	7,1600	7,2200	7,1000	7.123	50.966,00
19/2/2002	7,1600	-1,38%	7,2600	7,3000	7,1400	13.357	96.482,20
18/2/2002	7,2600	-1,22%	7,3500	7,3500	7,1800	2.785	20.231,62
15/2/2002	7,3500	0,00%	7,3000	7,3500	7,2800	3.006	21.957,80
14/2/2002	7,3500	1,24%	7,2400	7,3500	7,2000	17.632	128.329,60
13/2/2002	7,2600	-0,68%	7,2800	7,3100	7,2200	6.858	49.780,40
12/2/2002	7,3100	0,69%	7,2200	7,3300	7,1600	16.309	118.145,00
11/2/2002	7,2600	-0,27%	7,3000	7,3100	7,2400	5.821	42.323,00
08/2/2002	7,2800	0,00%	7,2800	7,3100	7,2600	6.509	47.428,40
07/2/2002	7,2800	0,00%	7,2800	7,3500	7,2800	2.858	20.840,40
06/2/2002	7,2800	0,28%	7,2600	7,3500	7,2400	3.430	24.992,80
05/2/2002	7,2600	-1,22%	7,3500	7,3500	7,2600	2.878	20.959,60
04/2/2002	7,3500	-0,81%	7,4100	7,4100	7,3000	2.550	18.721,80
01/2/2002	7,4100	1,37%	7,3500	7,4100	7,3000	2.942	21.584,40
31/1/2002	7,3100	0,00%	7,3000	7,3900	7,3000	4.424	32.431,60
30/1/2002	7,3100	-1,35%	7,3500	7,3900	7,3000	2.202	16.170,82
29/1/2002	7,4100	0,27%	7,3500	7,4100	7,3500	7.112	52.489,80
28/1/2002	7,3900	0,27%	7,3700	7,4500	7,3700	8.668	64.106,80
25/1/2002	7,3700	0,82%	7,3500	7,3700	7,2800	4.689	34.347,60
24/1/2002	7,3100	-0,54%	7,3900	7,3900	7,3000	6.339	46.521,80
23/1/2002	7,3500	0,68%	7,2200	7,3500	7,2200	9.800	71.602,60
22/1/2002	7,3000	0,55%	7,2600	7,3100	7,1800	16.807	121.686,40
21/1/2002	7,2600	-0,68%	7,3000	7,3300	7,2200	8.224	59.857,60
18/1/2002	7,3100	-0,27%	7,3300	7,3500	7,3000	10.869	79.487,60
17/1/2002	7,3300	0,96%	7,2400	7,3500	7,2400	14.616	106.565,60
16/1/2002	7,2600	-1,49%	7,3700	7,3700	7,2400	10.863	79.270,92
15/1/2002	7,3700	0,00%	7,3500	7,4100	7,3100	12.171	89.623,00
14/1/2002	7,3700	-1,60%	7,5300	7,5300	7,3500	5.377	27.952,00
11/1/2002	7,4900	-0,27%	7,5300	7,5700	7,4300	14.701	110.122,20
10/1/2002	7,5100	0,27%	7,5100	7,7100	7,4900	9.578	72.687,00
09/1/2002	7,4900	-0,79%	7,5300	7,5500	7,4900	5.588	42.065,60
08/1/2002	7,5500	-2,83%	7,7700	7,7700	7,5500	10.224	78.306,40
07/1/2002	7,7700	-0,64%	7,7700	7,8000	7,7300	8.710	67.665,60
04/1/2002	7,8200	-0,26%	7,9000	7,9800	7,7100	8.339	65.277,80
03/1/2002	7,8400	0,77%	7,7800	8,0300	7,7800	23.856	189.782,20
02/1/2002	7,7800	0,00%	7,7700	7,8600	7,7100	5.356	41.595,60
28/12/2001	7,7800	2,23%	7,5500	7,7800	7,5400	11.484	88.370,00
27/12/2001	7,6100	-0,78%	7,4100	7,7100	7,4100	1.789	13.533,20
24/12/2001	7,6700	3,79%	7,3900	7,6900	7,3900	6.149	46.105,00
21/12/2001	7,3900	-2,64%	7,5900	7,6500	7,3100	223.102	1.699.079,70
20/12/2001	7,5900	-0,78%	7,6500	7,6500	7,5900	5.726	43.685,00
19/12/2001	7,6500	-0,26%	7,6500	7,7800	7,5900	17.015	130.372,42
18/12/2001	7,6700	0,26%	7,5700	7,6700	7,5700	9.441	72.116,60
17/12/2001	7,6500	0,00%	7,6700	7,7100	7,6100	18.902	144.718,20
14/12/2001	7,6500	-0,26%	7,7500	7,7700	7,5700	6.509	49.954,40
13/12/2001	7,6700	-2,17%	7,8400	7,8400	7,6500	19.390	149.951,20
12/12/2001	7,8400	-3,57%	8,1300	8,1500	7,7800	14.743	118.234,80
11/12/2001	8,1300	0,00%	8,1300	8,2300	8,1300	81.970	667.309,60
10/12/2001	8,1300	0,25%	8,1100	8,1900	8,0100	40.916	332.250,20
07/12/2001	8,1100	0,50%	8,1900	8,2900	8,0900	49.489	404.971,80
06/12/2001	8,0700	4,13%	7,7500	8,1900	7,7500	71.228	566.312,00
05/12/2001	7,7500	-0,26%	7,7700	7,8000	7,7100	12.374	95.954,28
04/12/2001	7,7700	0,78%	7,7100	7,7800	7,7100	18.436	142.915,20
03/12/2001	7,7100	-0,26%	7,5400	7,7500	7,5400	13.230	101.923,60
30/11/2001	7,7300	1,31%	7,8000	7,8400	7,7100	12.042	93.373,08
29/11/2001	7,6300	-0,52%	7,6700	7,6700	7,6300	4.890	37.390,40
28/11/2001	7,6700	-0,52%	7,7500	7,7500	7,6300	12.266	93.962,40
27/11/2001	7,7100	-0,90%	7,6900	7,7500	7,6900	2.308	17.821,80
26/11/2001	7,7800	0,13%	7,8200	7,8200	7,7700	11.356	88.521,40
23/11/2001	7,7700	-1,89%	7,9200	7,9600	7,7500	26.078	204.644,00
22/11/2001	7,9200	1,02%	7,7700	8,0300	7,7700	56.463	447.371,80
21/11/2001	7,8400	0,26%	7,7800	7,8800	7,7700	37.921	296.891,60
20/11/2001	7,8200	0,26%	7,8000	7,8600	7,7300	29.169	228.077,60
19/11/2001	7,8000	0,39%	7,7700	7,9200	7,7700	43.393	340.382,40
16/11/2001	7,7700	2,37%	7,6300	7,8400	7,6300	39.752	308.962,80
15/11/2001	7,5900	-2,06%	7,8600	7,8600	7,5700	47.267	363.874,20
14/11/2001	7,7500	2,11%	7,7300	7,7700	7,6500	36.502	280.547,70
13/11/2001	7,5900	0,53%	7,3900	7,6500	7,3700	10.509	79.414,40
12/11/2001	7,5500	-1,05%	7,4700	7,6500	7,4700	8.954	67.700,40
09/11/2001	7,6300	-0,26%	7,6500	7,7800	7,5700	19.061	146.694,20
08/11/2001	7,6500	-1,67%	7,8400	7,8400	7,6300	18.924	146.006,60
07/11/2001	7,7800	-0,26%	7,8200	7,8400	7,7500	26.449	206.612,60
06/11/2001	7,8000	-0,51%	7,8400	8,0100	7,7800	69.629	547.481,80
05/11/2001	7,8400	1,16%	7,7500	7,8600	7,7500	56.929	444.376,00
02/11/2001	7,7500	0,00%	7,7800	7,8200	7,7300	37.963	295.380,80
01/11/2001	7,7500	2,11%	7,5900	7,7800	7,5900	65.047	501.854,60
31/10/2001	7,5900	0,26%	7,3300	7,6700	7,3300	90.490	688.876,20
30/10/2001	7,5700	0,53%	7,4500	7,6500	7,3900	38.397	290.174,40
29/10/2001	7,5300	1,35%	7,4700	7,5300	7,3300	93.442	699.222,00
26/10/2001	7,4300	4,65%	7,2600	7,4700	7,2200	23.993	175.907,20
25/10/2001	7,1000	-1,93%	7,1600	7,2600	7,0800	3.493	24.185,20
24/10/2001	7,2400	-1,50%	7,4100	7,4300	7,2400	6.435	47.299,20
23/10/2001	7,3500	-0,27%	7,3500	7,4700	7,3500	25.729	190.381,60
22/10/2001	7,3700	-0,27%	7,4500	7,4700	7,3500	5.863	43.404,80
19/10/2001	7,3900	0,27%	7,3700	7,5100	7,3100	25.136	185.507,60
18/10/2001	7,3700	-2,12%	7,2000	7,4500	7,2000	90.500	665.153,80
17/10/2001	7,5300	4,58%	7,2000	7,5400	7,2000	43.658	323.329,60
16/10/2001	7,2000	0,28%	7,1800	7,3100	7,0800	11.769	84.676,20
15/10/2001	7,1800	-0,28%	7,1000	7,3500	7,1000	10.054	72.920,20
12/10/2001	7,2000	4,65%	6,8500	7,3300	6,8500	127.310	907.357,40
11/10/2001	6,8800	3,46%	6,7100	6,9500	6,6500	19.919	136.050,20
10/10/2001	6,6500	1,37%	6,5600	6,7100	6,5600	8.382	55.777,60
09/10/2001	6,5600	0,92%	6,5000	6,6500	6,5000	15.526	102.377,20
08/10/2001	6,5000	0,00%	6,3700	6,5200	6,1800	20.955	134.721,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	0,0350	1.884.174
ΓΚΜΕΖΖ	0,4615	4,65 %	0,0205	184.059
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΠΕΡΦ	8,1100	2,40 %	0,1900	151.227
ΑΤΕΚ	1,3500	2,27 %	0,0300	3.371
ACAG	5,8000	2,11 %	0,1200	43.798
TREK	2,7550	1,98 %	0,0535	6.398
ΕΛΧΑ	3,8750	1,97 %	0,0750	274.442

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3700	-4,20 %	-0,0600	4.197
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	8.126.099
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	1.931
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	350
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700
ΒΙΟΚΑ	1,8800	-2,59 %	-0,0500	8.317
ΜΠΡΙΚ	2,8700	-2,38 %	-0,0700	58.002
ΜΟΗ	29,8200	-2,23 %	-0,6800	79.119

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	28.738.210
ΑΛΦΑ	3,4140	-0,76 %	-0,0260	10.165.077
MTLN	41,4600	-1,24 %	-0,5200	5.533.402
ΠΕΙΡ	7,0700	0,08 %	0,0060	4.777.912
ΕΤΕ	13,2150	-0,56 %	-0,0750	4.416.109
ΔΕΗ	17,9800	0,45 %	0,0800	4.233.842
ΟΤΕ	16,9300	-0,76 %	-0,1300	4.205.902
ΜΟΗ	29,8200	-2,23 %	-0,6800	2.387.961
ΜΠΕΛΑ	27,3600	-0,36 %	-0,1000	1.897.206
ΟΠΑΠ	18,4500	-0,75 %	-0,1400	1.734.731

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	8.126.099	28,74εκ.
ΑΛΦΑ	3,4140	-0,76 %	2.981.151	10,17εκ.
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	1.884.174	865,8χιλ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.844.057	128,4χιλ.
ΙΝΛΟΤ	1,0060	-2,14 %	1.555.618	1,57εκ.
ΠΕΙΡ	7,0700	0,08 %	676.896	4,78εκ.
ΕΛΛΑΚΤΩΡ	1,8880	0,21 %	377.772	718,6χιλ.
ΕΤΕ	13,2150	-0,56 %	333.751	4,42εκ.
CREDIA	1,5980	-1,24 %	323.998	518,8χιλ.
ΕΛΧΑ	3,8750	1,97 %	274.442	1,05εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,1100	2,40 %	151.227	1,07 %
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	1.884.174	0,61 %
ΕΥΡΩΒ	3,5170	-3,38 %	8.126.099	0,22 %
ΠΡΟΦ	7,9300	-1,37 %	53.291	0,22 %
ΓΚΜΕΖΖ	0,4615	4,65 %	184.059	0,21 %
EIS	1,9920	1,12 %	32.010	0,21 %
ΕΚΤΕΡ	3,6500	-1,35 %	51.187	0,18 %
ΚΟΥΑΛ	1,1840	-0,84 %	49.772	0,18 %
ΙΝΤΚΑ	3,4900	0,14 %	135.983	0,16 %
ΟΛΘ	35,7000	0,56 %	15.207	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4650	8,14 %	1.884.174	9,65 %
ΛΑΝΑΚ	1,3700	-4,20 %	4.197	6,99 %
ΓΚΜΕΖΖ	0,4615	4,65 %	184.059	6,35 %
ΑΤΕΚ	1,3500	2,27 %	3.371	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	188.213	6,06 %
ΜΙΝ	0,7280	-1,36 %	1.354	5,69 %
ΕΛΧΑ	3,8750	1,97 %	274.442	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΜΕΒΑ	8,6000	-2,82 %	1.931	4,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%