Συνεχης ενημερωση

ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)

0,6000 €

0,0100 (1,69%)

Άνοιγμα 0,6000
Υψηλό 0,6000
Χαμηλό 0,6000

Όγκος 3.000
Τζίρος 1.800 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2002	2,1900	0,92%	2,2000	2,2000	2,1300	27.900	60.651,00
15/11/2002	2,1700	-2,25%	2,2700	2,2900	2,1500	163.940	364.119,00
14/11/2002	2,2200	2,78%	2,1900	2,2300	2,1500	104.070	228.692,00
13/11/2002	2,1600	-1,37%	2,2000	2,2200	2,1000	54.540	117.277,00
12/11/2002	2,1900	-2,23%	2,2700	2,2700	2,1600	27.850	61.483,00
11/11/2002	2,2400	1,36%	2,2500	2,2600	2,1800	20.960	46.509,00
08/11/2002	2,2100	-0,45%	2,2200	2,2800	2,1800	29.330	65.656,00
07/11/2002	2,2200	-0,45%	2,2700	2,2900	2,2000	102.718	231.582,00
06/11/2002	2,2300	-0,45%	2,2400	2,2800	2,2000	79.930	179.720,00
05/11/2002	2,2400	-1,32%	2,2800	2,2900	2,2000	61.050	137.338,00
04/11/2002	2,2700	4,13%	2,1900	2,2800	2,1900	87.680	197.921,00
01/11/2002	2,1800	-0,46%	2,2000	2,2600	2,1400	456.390	993.766,00
31/10/2002	2,1900	-8,37%	2,4000	2,4700	2,1400	456.425	1.024.709,00
30/10/2002	2,3900	1,27%	2,3600	2,4000	2,2200	66.050	155.941,00
29/10/2002	2,3600	3,96%	2,2700	2,3800	2,1600	148.950	345.333,00
25/10/2002	2,2700	8,61%	2,1200	2,2700	2,0400	62.160	134.735,00
24/10/2002	2,0900	2,45%	2,0300	2,0900	2,0000	38.100	78.186,00
23/10/2002	2,0400	-2,39%	2,1200	2,1200	1,9800	33.650	68.363,00
22/10/2002	2,0900	-0,95%	2,1300	2,1500	2,0800	29.190	62.150,00
21/10/2002	2,1100	0,00%	2,0900	2,1500	2,0900	30.260	64.231,00
18/10/2002	2,1100	0,00%	2,1200	2,1600	2,0500	45.040	95.769,00
17/10/2002	2,1100	1,44%	2,0500	2,1200	2,0500	26.700	56.093,00
16/10/2002	2,0800	-2,35%	2,1600	2,1600	1,9800	38.880	81.186,00
15/10/2002	2,1300	3,40%	2,0800	2,1700	2,0800	83.010	176.428,00
14/10/2002	2,0600	-2,83%	2,1300	2,1300	2,0300	34.670	71.704,00
11/10/2002	2,1200	6,53%	2,0000	2,1300	1,9800	143.850	297.788,00
10/10/2002	1,9900	0,51%	1,9500	2,0100	1,9300	99.640	196.926,00
09/10/2002	1,9800	-4,35%	2,1300	2,1600	1,9300	20.050	41.120,00
08/10/2002	2,0700	-4,61%	2,2300	2,2700	2,0600	28.060	62.199,00
07/10/2002	2,1700	-3,56%	2,2400	2,2400	2,0800	36.800	79.813,00
04/10/2002	2,2500	-1,32%	2,3200	2,3300	2,2000	38.910	87.477,00
03/10/2002	2,2800	-5,39%	2,4100	2,4100	2,2400	55.290	128.967,00
02/10/2002	2,4100	2,99%	2,4300	2,6200	2,2800	297.060	728.423,00
01/10/2002	2,3400	4,46%	2,1800	2,3400	2,1800	66.880	154.429,00
30/9/2002	2,2400	-6,67%	2,2900	2,2900	2,1800	25.290	56.558,00
27/9/2002	2,4000	3,00%	2,3500	2,4400	2,2900	90.260	216.171,00
26/9/2002	2,3300	8,37%	2,1800	2,3300	2,1200	105.910	239.640,00
25/9/2002	2,1500	1,42%	2,1400	2,1800	2,1000	18.830	40.285,00
24/9/2002	2,1200	-4,50%	2,2000	2,2000	2,0300	16.150	34.661,00
23/9/2002	2,2200	-0,89%	2,2400	2,2500	2,1500	11.980	26.520,00
20/9/2002	2,2400	2,28%	2,2000	2,2900	2,0800	60.220	134.638,00
19/9/2002	2,1900	-5,60%	2,3200	2,3400	2,1800	15.260	34.392,00
18/9/2002	2,3200	-6,45%	2,4700	2,4700	2,2500	18.690	43.859,00
17/9/2002	2,4800	-3,50%	2,6200	2,6300	2,4300	14.870	37.731,00
16/9/2002	2,5700	0,00%	2,5200	2,5800	2,4800	20.700	52.250,00
13/9/2002	2,5700	-4,10%	2,6000	2,6700	2,5200	23.070	59.591,00
12/9/2002	2,6800	-1,47%	2,7400	2,7400	2,6400	14.200	37.933,00
11/9/2002	2,7200	0,74%	2,7000	2,7500	2,6700	17.190	46.515,00
10/9/2002	2,7000	-2,17%	2,8100	2,8100	2,6800	28.500	77.690,00
09/9/2002	2,7600	-4,17%	2,8600	2,8900	2,7500	13.890	39.154,00
06/9/2002	2,8800	1,05%	2,8800	2,9000	2,7900	55.690	159.345,00
05/9/2002	2,8500	0,35%	2,8000	2,8700	2,7400	26.480	74.629,00
04/9/2002	2,8400	-0,35%	2,8300	2,8900	2,7900	22.130	63.316,00
03/9/2002	2,8500	1,79%	2,7700	2,8500	2,7300	32.370	90.283,00
02/9/2002	2,8000	-2,78%	2,8600	2,9200	2,7900	20.300	57.597,00
30/8/2002	2,8800	-1,71%	2,9700	3,0400	2,8400	153.460	455.561,00
29/8/2002	2,9300	0,69%	2,8500	3,0600	2,8500	219.530	653.841,00
28/8/2002	2,9100	5,43%	2,7900	2,9800	2,7900	82.310	237.474,00
27/8/2002	2,7600	1,47%	2,7200	2,7800	2,7100	40.630	111.903,00
26/8/2002	2,7200	-3,20%	2,8300	2,8300	2,7200	48.230	133.725,00
23/8/2002	2,8100	-2,43%	2,8800	2,9000	2,8100	65.230	185.634,00
22/8/2002	2,8800	-0,69%	2,9100	2,9400	2,8700	29.170	84.782,00
21/8/2002	2,9000	-0,34%	2,9100	2,9300	2,8900	39.030	113.363,00
20/8/2002	2,9100	-2,68%	3,0200	3,0400	2,9000	72.820	215.621,00
19/8/2002	2,9900	-0,33%	3,0200	3,1600	2,9700	278.670	849.029,00
16/8/2002	3,0000	-1,32%	3,0400	3,1000	2,9800	33.140	100.698,00
14/8/2002	3,0400	0,66%	3,0000	3,0400	2,9900	53.760	162.159,00
13/8/2002	3,0200	-0,66%	3,0200	3,1000	2,9700	79.410	241.234,00
12/8/2002	3,0400	-0,65%	3,0600	3,0600	2,9800	11.010	33.287,00
09/8/2002	3,0600	0,66%	2,9700	3,0600	2,9600	18.970	57.427,00
08/8/2002	3,0400	0,66%	3,0200	3,0400	2,9500	22.280	66.933,00
07/8/2002	3,0200	2,37%	2,9900	3,0600	2,9700	12.790	38.495,00
06/8/2002	2,9500	2,08%	2,9000	2,9500	2,8300	23.640	68.450,00
05/8/2002	2,8900	-1,03%	2,9100	2,9200	2,8500	28.320	81.608,00
02/8/2002	2,9200	-2,34%	3,0000	3,0000	2,8700	26.380	76.834,00
01/8/2002	2,9900	-4,17%	3,1200	3,1400	2,9900	20.490	62.283,00
31/7/2002	3,1200	-1,27%	3,1600	3,1800	3,0600	27.540	85.402,00
30/7/2002	3,1600	0,00%	3,1400	3,2000	3,1200	32.810	104.096,00
29/7/2002	3,1600	1,28%	3,1200	3,1800	3,1200	31.380	98.718,00
26/7/2002	3,1200	1,96%	3,0600	3,1400	2,9500	62.740	190.472,00
25/7/2002	3,0600	6,25%	2,9300	3,0600	2,9100	52.420	156.449,00
24/7/2002	2,8800	-0,69%	2,9000	2,9200	2,8100	35.570	102.326,00
23/7/2002	2,9000	-1,02%	2,9400	2,9700	2,8800	23.700	69.072,00
22/7/2002	2,9300	-2,98%	3,0000	3,0000	2,9200	23.350	67.893,00
19/7/2002	3,0200	-2,58%	3,1000	3,1000	3,0000	30.110	91.286,00
18/7/2002	3,1000	0,00%	3,0800	3,1400	3,0400	32.270	100.247,00
17/7/2002	3,1000	0,65%	3,0800	3,1200	3,0400	27.850	86.258,00
16/7/2002	3,0800	-1,28%	3,1000	3,1400	3,0000	24.540	75.931,00
15/7/2002	3,1200	-0,64%	3,1200	3,1600	3,0800	30.430	94.746,00
12/7/2002	3,1400	1,95%	3,0400	3,1800	3,0400	51.140	160.272,00
11/7/2002	3,0800	0,00%	3,0200	3,0800	3,0200	13.530	41.317,00
10/7/2002	3,0800	-1,28%	3,0600	3,1200	3,0200	18.160	55.453,00
09/7/2002	3,1200	0,00%	3,0600	3,1400	3,0400	24.310	75.553,00
08/7/2002	3,1200	0,00%	3,1600	3,1600	3,0600	10.090	31.316,00
05/7/2002	3,1200	0,00%	3,0800	3,1600	3,0600	50.640	156.053,00
04/7/2002	3,1200	1,30%	3,1200	3,1800	3,0800	18.490	57.974,00
03/7/2002	3,0800	-0,65%	3,1200	3,1200	3,0400	36.750	112.463,00
02/7/2002	3,1000	-1,27%	3,0800	3,1000	3,0200	15.670	47.818,00
01/7/2002	3,1400	-2,48%	3,1600	3,2000	3,1200	23.120	73.613,00
28/6/2002	3,2200	1,90%	3,1200	3,2400	3,1000	50.830	160.817,00
27/6/2002	3,1600	3,27%	3,0800	3,1600	3,0400	40.020	123.646,00
26/6/2002	3,0600	-1,29%	3,0600	3,0600	2,9900	9.460	28.497,00
25/6/2002	3,1000	0,65%	3,0200	3,1400	3,0200	27.010	83.649,00
21/6/2002	3,0800	1,32%	2,9900	3,1200	2,9900	80.050	245.879,00
20/6/2002	3,0400	0,66%	2,9900	3,1000	2,9900	33.360	101.529,00
19/6/2002	3,0200	-1,95%	3,1000	3,1000	2,9900	14.367	43.369,00
18/6/2002	3,0800	-1,28%	3,1400	3,1400	3,0600	11.780	36.527,00
17/6/2002	3,1200	0,00%	3,1200	3,1200	3,0600	9.220	28.433,00
14/6/2002	3,1200	-1,27%	3,1600	3,1600	3,0400	67.300	207.595,00
13/6/2002	3,1600	3,95%	3,0200	3,1800	3,0200	28.410	88.398,00
12/6/2002	3,0400	-1,30%	3,0400	3,0800	3,0400	23.120	70.544,00
11/6/2002	3,0800	0,00%	3,1000	3,1000	3,0800	21.370	65.847,00
10/6/2002	3,0800	-1,28%	3,1600	3,1600	3,0600	19.850	61.347,00
07/6/2002	3,1200	-3,11%	3,1400	3,1800	3,0800	23.170	72.100,00
06/6/2002	3,2200	-0,62%	3,2600	3,2800	3,2000	33.940	109.901,00
05/6/2002	3,2400	2,53%	3,1800	3,2600	3,1200	38.440	122.334,00
04/6/2002	3,1600	-3,07%	3,1200	3,2200	3,1200	40.670	128.994,00
03/6/2002	3,2600	2,52%	3,2000	3,2600	3,1200	54.620	174.887,00
31/5/2002	3,1800	2,58%	3,1200	3,1800	3,0400	53.980	166.239,00
30/5/2002	3,1000	3,68%	3,0000	3,1200	2,9900	59.310	182.736,00
29/5/2002	2,9900	-0,99%	2,9900	3,0600	2,9800	52.890	158.819,00
28/5/2002	3,0200	-1,31%	3,0400	3,1200	3,0000	24.160	73.464,00
27/5/2002	3,0600	-2,55%	3,1800	3,1800	3,0600	40.320	,00
24/5/2002	3,1400	-0,63%	3,1800	3,2000	3,1200	35.930	113.275,00
23/5/2002	3,1600	0,64%	3,1400	3,1800	3,1400	28.680	90.380,00
22/5/2002	3,1400	-3,68%	3,2400	3,2400	3,1400	64.150	204.486,00
21/5/2002	3,2600	-1,21%	3,2400	3,2800	3,2400	46.330	150.864,00
20/5/2002	3,3000	0,61%	3,2600	3,3200	3,2600	55.500	183.007,00
17/5/2002	3,2800	3,14%	3,1600	3,2800	3,1400	48.680	157.553,00
16/5/2002	3,1800	0,63%	3,1400	3,2200	3,1400	60.130	191.333,00
15/5/2002	3,1600	-3,07%	3,3000	3,3000	3,1600	51.900	166.059,00
14/5/2002	3,2600	2,52%	3,2600	3,2800	3,1800	66.970	215.449,00
13/5/2002	3,1800	-1,85%	3,2200	3,3400	3,1600	80.440	,00
10/5/2002	3,2400	0,62%	3,2200	3,2800	3,1800	42.210	136.287,00
09/5/2002	3,2200	1,26%	3,1200	3,2800	3,1200	199.800	,00
08/5/2002	3,1800	2,58%	3,1400	3,2800	3,1400	45.800	147.670,00
02/5/2002	3,1000	0,00%	3,0200	3,1400	3,0000	104.520	317.124,00
30/4/2002	3,1000	-3,13%	3,1800	3,2400	3,1000	43.400	136.987,00
29/4/2002	3,2000	-1,23%	3,2400	3,3800	3,2000	118.210	276.560,00
26/4/2002	3,2400	0,00%	3,2400	3,2800	3,1800	26.990	87.153,00
25/4/2002	3,2400	0,00%	3,3000	3,3200	3,1600	66.280	214.005,00
24/4/2002	3,2400	4,52%	3,1000	3,2600	3,0800	37.530	119.276,00
23/4/2002	3,1000	-0,64%	3,1600	3,1600	3,0800	10.050	31.230,00
22/4/2002	3,1200	0,00%	3,1400	3,1800	3,0800	12.430	38.619,00
19/4/2002	3,1200	0,65%	3,1400	3,1400	3,0400	28.590	87.825,00
18/4/2002	3,1000	1,97%	3,0400	3,1600	3,0000	34.980	108.020,00
17/4/2002	3,0400	-3,80%	3,1200	3,1400	3,0200	48.900	150.101,00
16/4/2002	3,1600	-7,06%	3,2800	3,3200	3,1200	59.510	190.383,00
15/4/2002	3,4000	-3,95%	3,6200	3,7000	3,3200	20.390	71.220,00
12/4/2002	3,5400	1,72%	3,3800	3,5800	3,3800	32.510	113.124,00
11/4/2002	3,4800	-7,94%	3,7400	3,8200	3,4200	188.720	669.093,00
10/4/2002	3,7800	-2,07%	3,8200	4,0000	3,7000	132.160	507.111,00
09/4/2002	3,8600	-3,02%	3,9400	3,9600	3,7200	32.830	125.266,00
08/4/2002	3,9800	6,42%	4,0000	4,0800	3,8600	152.890	614.514,00
05/4/2002	3,7400	6,86%	3,5600	3,7600	3,5400	125.950	463.560,00
04/4/2002	3,5000	4,17%	3,3600	3,5200	3,3600	84.190	291.481,00
03/4/2002	3,3600	5,00%	3,2200	3,3800	3,0000	211.400	,00
02/4/2002	3,2000	8,84%	2,9500	3,2800	2,9500	130.100	663.199,00
28/3/2002	2,9400	-0,34%	2,9600	3,0000	2,9200	4.110	,00
27/3/2002	2,9500	1,72%	2,9200	3,0200	2,9200	16.820	50.186,40
26/3/2002	2,9000	-1,69%	2,9200	2,9600	2,9000	6.320	18.441,30
22/3/2002	2,9500	-1,34%	2,9600	2,9800	2,9400	9.020	26.662,00
21/3/2002	2,9900	1,36%	2,9000	3,0600	2,9000	7.170	21.332,00
20/3/2002	2,9500	-1,34%	2,9100	2,9800	2,9000	14.540	42.450,00
19/3/2002	2,9900	-0,33%	3,0000	3,0000	2,9100	14.070	41.453,00
15/3/2002	3,0000	-1,96%	3,0600	3,0800	3,0000	9.330	,00
14/3/2002	3,0600	0,00%	3,0600	3,1200	3,0000	33.698	102.787,00
13/3/2002	3,0600	-8,38%	3,2200	3,3400	3,0400	41.680	131.041,00
12/3/2002	3,3400	15,17%	2,9400	3,4200	2,9400	61.080	199.941,00
11/3/2002	2,9000	0,69%	2,8600	2,9700	2,8600	8.680	25.256,00
08/3/2002	2,8800	0,35%	2,9000	2,9000	2,8800	2.590	7.465,00
07/3/2002	2,8700	0,35%	2,9400	2,9400	2,7800	3.070	8.699,00
06/3/2002	2,8600	-0,69%	2,8700	2,8700	2,7700	2.680	7.615,00
05/3/2002	2,8800	-1,03%	2,8400	2,8900	2,7600	3.340	9.519,00
04/3/2002	2,9100	3,93%	2,8000	2,9200	2,8000	3.590	10.238,00
01/3/2002	2,8000	3,32%	2,7400	2,8000	2,6800	2.880	7.883,00
28/2/2002	2,7100	-3,21%	2,8000	2,8000	2,6600	5.120	13.930,00
27/2/2002	2,8000	-2,78%	2,8600	2,8600	2,7800	6.750	19.098,00
26/2/2002	2,8800	-0,69%	2,7800	2,8800	2,7400	3.260	9.135,00
25/2/2002	2,9000	-2,03%	2,8700	2,9000	2,8500	1.700	4.875,00
22/2/2002	2,9600	2,07%	2,9600	2,9600	2,9600	100	296,00
21/2/2002	2,9000	-0,34%	2,9100	3,0000	2,8000	1.430	4.118,00
20/2/2002	2,9100	-1,02%	2,8200	2,9200	2,8200	2.650	7.543,00
19/2/2002	2,9400	-2,00%	2,9100	3,0000	2,9100	2.620	7.674,00
18/2/2002	3,0000	-1,96%	3,0600	3,0600	2,9400	3.130	9.417,00
15/2/2002	3,0600	-0,65%	3,0600	3,0600	3,0000	1.760	5.348,00
14/2/2002	3,0800	1,32%	3,0400	3,0800	3,0400	1.010	3.080,00
13/2/2002	3,0400	0,00%	3,0000	3,0400	3,0000	2.050	6.168,00
12/2/2002	3,0400	0,00%	3,0200	3,0400	2,9300	2.680	8.028,00
11/2/2002	3,0400	-0,65%	3,0400	3,1000	3,0200	1.480	4.494,00
08/2/2002	3,0600	-0,65%	3,0200	3,0600	3,0200	1.240	3.752,00
07/2/2002	3,0800	1,32%	3,0200	3,0800	3,0000	1.630	4.908,00
06/2/2002	3,0400	-2,56%	3,1000	3,1000	3,0400	1.670	5.088,00
05/2/2002	3,1200	0,00%	3,0400	3,1200	3,0200	1.630	4.951,00
04/2/2002	3,1200	1,30%	3,1200	3,1400	3,0800	3.160	9.820,00
01/2/2002	3,0800	0,65%	3,1000	3,1000	3,0400	2.440	7.484,00
31/1/2002	3,0600	0,66%	3,0400	3,1400	3,0400	2.870	8.770,00
30/1/2002	3,0400	-1,94%	3,1000	3,1000	3,0400	2.450	7.463,00
29/1/2002	3,1000	-1,90%	3,1200	3,1600	3,0600	3.910	12.133,00
28/1/2002	3,1600	-0,63%	3,1800	3,1800	3,1600	500	1.585,00
25/1/2002	3,1800	-0,62%	3,1800	3,1800	3,1200	1.000	3.155,00
24/1/2002	3,2000	1,27%	3,3000	3,3200	3,1400	3.010	9.587,00
23/1/2002	3,1600	1,94%	3,0800	3,1600	3,0600	2.780	8.605,00
22/1/2002	3,1000	-3,73%	3,1600	3,2200	3,1000	3.800	11.890,00
21/1/2002	3,2200	-3,59%	3,2400	3,2400	3,1000	2.170	,00
18/1/2002	3,3400	-4,57%	3,4200	3,4200	3,3400	1.840	6.174,00
17/1/2002	3,5000	-1,13%	3,3600	3,5000	3,3400	9.260	31.625,00
16/1/2002	3,5400	0,57%	3,5600	3,5600	3,4000	3.860	13.661,00
15/1/2002	3,5200	1,15%	3,5200	3,5200	3,5200	4.890	17.213,00
14/1/2002	3,4800	-2,25%	3,4800	3,4800	3,4000	2.680	9.246,00
11/1/2002	3,5600	1,71%	3,5000	3,5800	3,5000	3.870	13.449,00
10/1/2002	3,5000	-1,13%	3,5200	3,5200	3,4200	2.780	9.749,00
09/1/2002	3,5400	-0,56%	3,5000	3,5600	3,5000	3.510	12.467,00
08/1/2002	3,5600	-2,73%	3,6200	3,6200	3,4400	2.300	8.115,00
07/1/2002	3,6600	0,55%	3,6600	3,6600	3,6600	2.700	9.882,00
04/1/2002	3,6400	-1,09%	3,5800	3,6400	3,5800	2.850	10.282,00
03/1/2002	3,6800	0,00%	3,7200	3,7200	3,5600	2.440	8.916,00
02/1/2002	3,6800	1,10%	3,6600	3,6800	3,6600	3.120	11.469,00
28/12/2001	3,6400	1,11%	3,7000	3,7200	3,4600	17.790	65.275,00
27/12/2001	3,6000	0,00%	3,4800	3,6600	3,4400	2.710	9.685,00
24/12/2001	3,6000	0,00%	3,6000	3,6800	3,5000	4.850	17.265,00
21/12/2001	3,6000	-2,17%	3,4400	3,6000	3,4400	6.490	22.908,00
20/12/2001	3,6800	1,10%	3,6600	3,7000	3,5200	2.250	8.187,00
19/12/2001	3,6400	0,55%	3,5800	3,7400	3,5800	4.190	15.303,00
18/12/2001	3,6200	0,00%	3,5400	3,6200	3,5000	10.400	36.892,00
17/12/2001	3,6200	0,00%	3,6200	3,6400	3,6200	1.610	5.829,00
14/12/2001	3,6200	1,12%	3,5200	3,6400	3,5000	6.850	24.538,00
13/12/2001	3,5800	-4,28%	3,7000	3,7000	3,5600	7.900	28.739,00
12/12/2001	3,7400	-1,58%	3,7000	3,7400	3,7000	3.520	13.078,00
11/12/2001	3,8000	-0,52%	3,8600	3,8600	3,6800	7.320	27.767,00
10/12/2001	3,8200	0,53%	3,7000	3,8800	3,7000	10.420	39.550,00
07/12/2001	3,8000	-2,06%	3,7400	3,8600	3,7400	2.420	9.204,00
06/12/2001	3,8800	1,04%	3,9200	3,9200	3,7400	2.950	11.373,00
05/12/2001	3,8400	1,59%	3,6800	3,8800	3,6400	7.330	27.476,00
04/12/2001	3,7800	1,07%	3,8000	3,8000	3,7600	2.050	7.754,00
03/12/2001	3,7400	-3,11%	3,7400	3,8400	3,6600	7.470	28.053,00
30/11/2001	3,8600	-1,53%	3,9000	3,9600	3,7800	8.250	31.788,00
29/11/2001	3,9200	-1,01%	3,9600	3,9600	3,8400	5.800	22.648,00
28/11/2001	3,9600	1,02%	3,7800	3,9600	3,7800	6.430	24.910,00
27/11/2001	3,9200	1,55%	3,8600	3,9600	3,7600	12.990	50.636,00
26/11/2001	3,8600	0,00%	3,7600	3,8600	3,7600	4.400	16.620,00
23/11/2001	3,8600	-0,52%	3,7800	3,8800	3,7400	6.380	24.147,00
22/11/2001	3,8800	-2,02%	3,9600	3,9800	3,8200	14.710	57.515,00
21/11/2001	3,9600	1,54%	3,9000	3,9600	3,9000	6.270	24.713,00
20/11/2001	3,9000	1,04%	3,7600	3,9000	3,7600	11.510	,00
19/11/2001	3,8600	-0,52%	3,8800	3,8800	3,7400	13.970	53.295,00
16/11/2001	3,8800	0,52%	3,7200	3,9000	3,7200	3.780	14.532,00
15/11/2001	3,8600	1,05%	3,8600	3,8800	3,8000	2.550	9.800,00
14/11/2001	3,8200	1,06%	3,8400	3,8800	3,7000	7.320	27.916,00
13/11/2001	3,7800	1,07%	3,7200	4,0000	3,7200	6.530	24.823,00
12/11/2001	3,7400	-1,06%	3,6400	3,7600	3,6000	5.450	20.189,00
09/11/2001	3,7800	0,00%	3,7000	3,8000	3,3400	8.700	31.958,00
08/11/2001	3,7800	1,07%	3,7600	3,7800	3,6200	10.340	38.477,00
07/11/2001	3,7400	0,54%	3,6000	3,7400	3,6000	4.240	15.724,00
06/11/2001	3,7200	0,54%	3,6400	3,7400	3,6200	23.380	85.600,00
05/11/2001	3,7000	1,09%	3,6600	3,7200	3,6000	27.900	101.678,00
02/11/2001	3,6600	2,23%	3,5800	3,7000	3,4000	20.700	74.509,00
01/11/2001	3,5800	4,07%	3,6600	3,6600	3,5000	15.600	56.030,00
31/10/2001	3,4400	4,24%	3,2200	3,4400	3,2200	15.750	51.796,00
30/10/2001	3,3000	0,00%	3,3000	3,3000	3,2200	11.650	38.003,00
29/10/2001	3,3000	0,00%	3,2000	3,3000	3,2000	5.800	18.767,00
26/10/2001	3,3000	0,61%	3,2200	3,3000	3,2000	19.030	61.885,00
25/10/2001	3,2800	0,61%	3,2000	3,2800	3,2000	2.480	8.054,00
24/10/2001	3,2600	0,00%	3,1600	3,2600	3,1600	2.900	9.394,00
23/10/2001	3,2600	1,87%	3,0600	3,2800	3,0600	8.010	25.970,00
22/10/2001	3,2000	0,00%	3,2000	3,2200	3,1400	9.540	30.624,00
19/10/2001	3,2000	0,63%	3,1800	3,2200	3,1800	2.100	6.720,00
18/10/2001	3,1800	0,00%	3,1800	3,1800	3,1200	5.250	16.617,00
17/10/2001	3,1800	1,92%	3,1200	3,1800	3,1200	3.011	9.488,00
16/10/2001	3,1200	1,30%	3,1000	3,1200	2,9900	7.400	23.000,00
15/10/2001	3,0800	0,00%	3,0600	3,0800	2,9800	1.800	5.528,00
12/10/2001	3,0800	0,00%	3,0000	3,1000	2,9600	2.550	7.669,00
11/10/2001	3,0800	-0,65%	3,0000	3,1200	3,0000	16.440	50.393,00
10/10/2001	3,1000	1,31%	3,0400	3,1000	3,0400	3.350	10.273,00
09/10/2001	3,0600	0,00%	3,0600	3,1000	3,0400	4.180	12.781,00
08/10/2001	3,0600	-2,55%	3,0000	3,0800	3,0000	5.920	17.895,00
05/10/2001	3,1400	-1,26%	3,1400	3,1800	3,1000	8.140	25.532,00
04/10/2001	3,1800	4,61%	3,0600	3,1800	3,0600	10.630	33.169,00
03/10/2001	3,0400	1,33%	2,9400	3,0400	2,9400	2.770	8.354,00
02/10/2001	3,0000	-1,96%	3,0000	3,1000	3,0000	5.550	16.966,00
01/10/2001	3,0600	2,00%	2,9400	3,0600	2,9000	3.340	10.139,00
28/9/2001	3,0000	0,00%	3,0000	3,0400	2,9600	17.330	51.988,00
27/9/2001	3,0000	0,33%	2,9200	3,0000	2,9000	6.490	19.175,00
26/9/2001	2,9900	-0,99%	2,9600	3,0800	2,8300	21.510	64.636,00
25/9/2001	3,0200	1,34%	2,9800	3,0200	2,7700	5.080	15.097,00
24/9/2001	2,9800	2,41%	2,6000	3,0200	2,6000	4.150	12.068,00
21/9/2001	2,9100	0,34%	2,6600	2,9500	2,5600	23.060	60.931,00
20/9/2001	2,9000	-3,33%	2,8300	2,9200	2,8000	5.120	14.725,00
19/9/2001	3,0000	1,01%	3,0000	3,1200	2,9200	13.330	40.553,00
18/9/2001	2,9700	0,68%	2,9000	3,0000	2,8000	13.670	39.481,00
17/9/2001	2,9500	-1,34%	2,7000	2,9900	2,4600	17.090	45.484,00
14/9/2001	2,9900	-4,78%	3,0000	3,0200	2,8700	5.310	15.773,00
13/9/2001	3,1400	1,95%	2,7200	3,1800	2,7200	11.240	33.394,00
12/9/2001	3,0800	-10,98%	3,2600	3,2600	3,0600	2.290	7.061,00
11/9/2001	3,4600	2,37%	3,4000	3,4800	3,4000	5.670	19.551,00
10/9/2001	3,3800	-3,43%	3,4200	3,5200	3,1600	8.280	28.532,00
07/9/2001	3,5000	-0,57%	3,4000	3,5400	3,4000	2.150	7.498,00
06/9/2001	3,5200	0,00%	3,5200	3,5200	3,4400	8.220	28.781,00
05/9/2001	3,5200	0,00%	3,5400	3,6000	3,4000	9.550	59.421,00
04/9/2001	3,5200	0,00%	3,4400	3,5200	3,4400	5.800	20.266,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	8,65 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,39 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,80 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,14 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,84 %
ONYX	2,2900	4,09 %	64.609	5,68 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,32 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%