Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

27,2400 €

-0,2200 (-0,80%)

Άνοιγμα 27,3200
Υψηλό 27,4400
Χαμηλό 27,2000

Όγκος 609.516
Τζίρος 16.657.006 €
Πράξεις 1.607

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/12/2002	1,0300	-0,96%	1,0300	1,0400	1,0200	284.441	292.542,20
20/12/2002	1,0400	0,00%	1,0400	1,0400	1,0200	30.119	31.046,49
19/12/2002	1,0400	0,97%	1,0200	1,0500	1,0200	44.991	46.536,96
18/12/2002	1,0300	-2,83%	1,0500	1,0600	1,0200	101.585	104.877,00
17/12/2002	1,0600	0,00%	1,0600	1,0600	1,0500	71.219	75.225,88
16/12/2002	1,0600	0,00%	1,0600	1,0600	1,0400	105.434	111.386,20
13/12/2002	1,0600	0,00%	1,0600	1,0600	1,0500	4.741	5.008,60
12/12/2002	1,0600	0,00%	1,0500	1,0600	1,0400	37.498	39.215,60
11/12/2002	1,0600	0,95%	1,0600	1,0600	1,0500	11.326	11.955,20
10/12/2002	1,0500	1,94%	1,0500	1,0700	1,0500	11.773	12.401,20
09/12/2002	1,0300	-2,83%	1,0200	1,0700	1,0200	28.302	29.134,93
06/12/2002	1,0600	-3,64%	1,0800	1,0900	1,0600	101.895	108.796,62
05/12/2002	1,1000	0,92%	1,1000	1,1000	1,0700	22.236	24.167,80
04/12/2002	1,0900	-3,54%	1,1200	1,1200	1,0900	41.558	45.836,66
03/12/2002	1,1300	-0,88%	1,1400	1,1400	1,1200	20.644	23.564,80
02/12/2002	1,1400	1,79%	1,1100	1,1400	1,1100	75.637	85.427,20
29/11/2002	1,1200	0,00%	1,1100	1,1200	1,1100	19.138	21.293,60
28/11/2002	1,1200	1,82%	1,1200	1,1200	1,1100	26.116	29.128,04
27/11/2002	1,1000	-1,79%	1,1100	1,1200	1,1000	30.132	33.690,00
26/11/2002	1,1200	0,00%	1,1200	1,1300	1,1100	34.983	39.045,56
25/11/2002	1,1200	0,90%	1,1100	1,1200	1,0800	60.319	66.643,40
22/11/2002	1,1100	0,00%	1,1200	1,1400	1,1100	84.257	94.724,60
21/11/2002	1,1100	1,83%	1,1100	1,1200	1,0900	30.973	34.333,88
20/11/2002	1,0900	0,00%	1,0800	1,1100	1,0700	54.221	59.367,82
19/11/2002	1,0900	-1,80%	1,1100	1,1100	1,0900	71.814	78.517,80
18/11/2002	1,1100	0,00%	1,1100	1,1300	1,1100	34.412	38.460,96
15/11/2002	1,1100	-1,77%	1,1200	1,1300	1,1100	66.262	73.944,80
14/11/2002	1,1300	-0,88%	1,1400	1,1400	1,1200	21.648	24.555,80
13/11/2002	1,1400	0,88%	1,1200	1,1400	1,1200	56.649	64.104,10
12/11/2002	1,1300	1,80%	1,0900	1,1300	1,0900	27.973	31.215,90
11/11/2002	1,1100	2,78%	1,1100	1,1200	1,0700	40.928	45.205,20
08/11/2002	1,0800	-3,57%	1,1100	1,1100	1,0700	112.520	123.857,20
07/11/2002	1,1200	2,75%	1,0700	1,1200	1,0300	21.202	23.125,00
06/11/2002	1,0900	-1,80%	1,1000	1,1100	1,0700	23.702	25.928,76
05/11/2002	1,1100	-1,77%	1,1200	1,1300	1,1100	16.618	18.546,53
04/11/2002	1,1300	1,80%	1,1000	1,1300	1,0900	89.140	99.616,00
01/11/2002	1,1100	5,71%	1,0300	1,1100	1,0300	27.034	28.554,80
31/10/2002	1,0500	1,94%	1,0500	1,0500	1,0300	22.599	23.480,00
30/10/2002	1,0300	-0,96%	1,0300	1,0400	1,0200	15.071	15.530,96
29/10/2002	1,0400	1,96%	1,0200	1,0500	1,0200	18.050	18.633,00
25/10/2002	1,0200	0,00%	1,0200	1,0300	1,0100	30.886	31.578,60
24/10/2002	1,0200	0,99%	1,0100	1,0200	1,0100	48.009	49.004,11
23/10/2002	1,0100	-1,94%	1,0300	1,0300	1,0100	39.148	39.882,76
22/10/2002	1,0300	1,98%	1,0100	1,0300	1,0100	27.870	28.447,50
21/10/2002	1,0100	1,00%	1,0000	1,0100	0,9960	21.369	21.433,70
18/10/2002	1,0000	0,00%	0,9960	1,0100	0,9870	21.230	21.263,00
17/10/2002	1,0000	0,40%	1,0000	1,0000	1,0000	40.842	41.070,13
16/10/2002	0,9960	-2,35%	1,0200	1,0500	0,9790	34.944	35.401,35
15/10/2002	1,0200	4,19%	0,9870	1,0200	0,9870	50.385	51.130,10
14/10/2002	0,9790	1,87%	0,9790	0,9790	0,9530	34.510	33.251,60
11/10/2002	0,9610	6,66%	0,9180	0,9700	0,9100	34.204	31.935,90
10/10/2002	0,9010	0,90%	0,9010	0,9100	0,8930	70.057	62.928,80
09/10/2002	0,8930	-3,67%	0,9270	0,9270	0,8840	70.282	63.337,83
08/10/2002	0,9270	-1,80%	0,9530	0,9530	0,9270	38.127	35.746,19
07/10/2002	0,9440	-3,58%	0,9790	0,9790	0,9440	18.859	17.916,50
04/10/2002	0,9790	0,00%	0,9870	0,9870	0,9530	36.800	35.770,50
03/10/2002	0,9790	-2,10%	0,9790	0,9870	0,9700	25.176	24.595,52
02/10/2002	1,0000	0,00%	1,0000	1,0200	0,9870	31.639	31.917,10
01/10/2002	1,0000	0,00%	0,9870	1,0000	0,9870	10.178	10.166,32
30/9/2002	1,0000	-4,76%	1,0100	1,0100	0,9790	35.988	35.712,90
27/9/2002	1,0500	0,00%	1,0600	1,0600	1,0300	24.685	25.776,43
26/9/2002	1,0500	6,38%	0,9870	1,0600	0,9870	41.654	42.140,60
25/9/2002	0,9870	0,00%	0,9870	1,0100	0,9790	51.315	51.013,56
24/9/2002	0,9870	-3,24%	1,0000	1,0000	0,9700	71.367	70.673,85
23/9/2002	1,0200	-1,92%	1,0000	1,0400	1,0000	31.540	32.101,05
20/9/2002	1,0400	2,97%	1,0000	1,0400	1,0000	24.523	25.139,90
19/9/2002	1,0100	-3,81%	1,0200	1,0400	1,0100	19.440	19.932,24
18/9/2002	1,0500	-0,94%	1,0100	1,0500	1,0100	36.530	37.732,10
17/9/2002	1,0600	0,00%	1,0700	1,0700	1,0600	32.279	34.305,80
16/9/2002	1,0600	-0,93%	1,0600	1,0600	1,0600	19.908	21.151,62
13/9/2002	1,0700	-0,93%	1,0700	1,0700	1,0600	64.559	69.149,60
12/9/2002	1,0800	-0,92%	1,0800	1,0900	1,0700	24.151	25.996,65
11/9/2002	1,0900	1,87%	1,0700	1,0900	1,0600	31.486	33.844,21
10/9/2002	1,0700	-0,93%	1,0800	1,0800	1,0600	18.022	19.284,70
09/9/2002	1,0800	-2,70%	1,1100	1,1100	1,0600	15.846	17.044,80
06/9/2002	1,1100	0,00%	1,1000	1,1100	1,0700	8.002	8.727,77
05/9/2002	1,1100	0,00%	1,0800	1,1100	1,0700	18.134	19.654,00
04/9/2002	1,1100	0,00%	1,0900	1,1200	1,0900	19.529	21.578,40
03/9/2002	1,1100	0,00%	1,1100	1,1100	1,0700	61.379	67.117,60
02/9/2002	1,1100	0,91%	1,0600	1,1200	1,0600	59.789	65.720,07
30/8/2002	1,1000	0,00%	1,1000	1,1100	1,0700	196.696	214.237,20
29/8/2002	1,1000	-1,79%	1,1200	1,1200	1,0900	61.910	67.970,40
28/8/2002	1,1200	-1,75%	1,1200	1,1300	1,1100	47.762	53.428,80
27/8/2002	1,1400	0,00%	1,1400	1,1400	1,1300	141.057	160.131,32
26/8/2002	1,1400	0,00%	1,1400	1,1400	1,1200	69.500	79.184,12
23/8/2002	1,1400	-2,56%	1,1400	1,1600	1,1400	8.794	10.125,16
22/8/2002	1,1700	-0,85%	1,1800	1,1800	1,1600	14.269	16.627,46
21/8/2002	1,1800	0,00%	1,1800	1,1800	1,1700	19.370	22.831,58
20/8/2002	1,1800	2,61%	1,1500	1,1800	1,1500	66.059	77.168,38
19/8/2002	1,1500	-0,86%	1,1400	1,1600	1,1400	21.537	24.888,40
16/8/2002	1,1600	0,00%	1,1700	1,1800	1,1600	22.849	26.759,40
14/8/2002	1,1600	0,00%	1,1400	1,1600	1,1400	7.337	8.406,00
13/8/2002	1,1600	0,87%	1,1400	1,1600	1,1400	8.111	9.359,52
12/8/2002	1,1500	-0,86%	1,1600	1,1700	1,1400	19.466	22.320,68
09/8/2002	1,1600	-1,69%	1,1700	1,1700	1,1600	2.510	2.927,00
08/8/2002	1,1800	0,85%	1,1700	1,1800	1,1400	19.194	22.360,60
07/8/2002	1,1700	1,74%	1,1700	1,1700	1,1400	98.973	113.155,68
06/8/2002	1,1500	0,00%	1,1400	1,1600	1,1400	66.987	76.438,60
05/8/2002	1,1500	-2,54%	1,1400	1,1600	1,1300	52.760	60.470,66
02/8/2002	1,1800	-0,84%	1,1600	1,1800	1,1600	126.877	149.275,32
01/8/2002	1,1900	0,00%	1,1600	1,2000	1,1600	135.286	160.359,00
31/7/2002	1,1900	0,85%	1,1800	1,2100	1,1700	274.208	326.179,38
30/7/2002	1,1800	3,51%	1,1600	1,1800	1,1400	153.185	178.524,32
29/7/2002	1,1400	5,56%	1,1100	1,1400	1,1100	162.799	182.277,57
26/7/2002	1,0800	0,00%	1,0600	1,0800	1,0600	5.105	5.474,22
25/7/2002	1,0800	0,93%	1,0700	1,1100	1,0700	45.567	49.795,76
24/7/2002	1,0700	-2,73%	1,0900	1,0900	1,0600	51.301	55.118,72
23/7/2002	1,1000	0,92%	1,0900	1,1100	1,0900	25.299	27.734,12
22/7/2002	1,0900	-1,80%	1,1100	1,1100	1,0500	20.121	21.778,26
19/7/2002	1,1100	-0,89%	1,0900	1,1100	1,0900	12.465	13.635,06
18/7/2002	1,1200	0,00%	1,1000	1,1300	1,1000	13.737	15.409,64
17/7/2002	1,1200	1,82%	1,1000	1,1200	1,0900	15.094	16.672,80
16/7/2002	1,1000	-0,90%	1,0700	1,1000	1,0700	30.912	33.574,60
15/7/2002	1,1100	-0,89%	1,1200	1,1200	1,0800	22.647	24.910,76
12/7/2002	1,1200	0,00%	1,1200	1,1300	1,0900	17.939	20.034,80
11/7/2002	1,1200	-1,75%	1,1000	1,1300	1,1000	8.885	9.966,26
10/7/2002	1,1400	0,00%	1,1300	1,1400	1,1200	6.778	7.675,80
09/7/2002	1,1400	0,00%	1,1600	1,1600	1,1400	29.144	33.471,12
08/7/2002	1,1400	0,00%	1,1600	1,1700	1,1300	20.233	23.217,12
05/7/2002	1,1400	1,79%	1,1400	1,1500	1,1300	44.556	50.928,00
04/7/2002	1,1200	3,70%	1,0700	1,1300	1,0700	104.760	115.580,38
03/7/2002	1,0800	-3,57%	1,0900	1,1100	1,0700	98.816	107.253,00
02/7/2002	1,1200	-3,45%	1,1500	1,1600	1,1200	31.526	35.648,60
01/7/2002	1,1600	0,00%	1,1400	1,1800	1,1200	105.491	121.700,06
28/6/2002	1,1600	1,75%	1,1600	1,1700	1,1400	14.780	17.025,80
27/6/2002	1,1400	0,00%	1,1400	1,1400	1,1200	36.693	41.752,40
26/6/2002	1,1400	-3,39%	1,1600	1,1600	1,1300	233.370	265.761,05
25/6/2002	1,1800	0,00%	1,1800	1,1800	1,1600	35.180	41.280,00
21/6/2002	1,1800	1,72%	1,1700	1,1900	1,1700	23.484	27.682,76
20/6/2002	1,1600	1,75%	1,1400	1,1600	1,1400	37.079	42.622,20
19/6/2002	1,1400	0,00%	1,1400	1,1500	1,1200	110.568	125.420,00
18/6/2002	1,1400	-3,39%	1,1800	1,1800	1,1400	272.263	315.638,62
17/6/2002	1,1800	-3,28%	1,2100	1,2400	1,1600	138.055	163.686,76
14/6/2002	1,2200	-1,61%	1,2300	1,2400	1,2200	33.586	41.014,84
13/6/2002	1,2400	0,00%	1,2400	1,2500	1,2400	32.343	40.130,98
12/6/2002	1,2400	0,00%	1,2400	1,2400	1,2300	14.931	18.476,72
11/6/2002	1,2400	-0,80%	1,2500	1,2700	1,2400	151.256	189.076,48
10/6/2002	1,2500	-2,34%	1,2800	1,2800	1,2500	70.351	88.376,92
07/6/2002	1,2800	-0,78%	1,2800	1,2800	1,2500	124.457	157.348,10
06/6/2002	1,2900	-2,27%	1,3100	1,3200	1,2800	305.263	392.512,32
05/6/2002	1,3200	1,54%	1,3000	1,3200	1,3000	27.005	35.629,20
04/6/2002	1,3000	-0,76%	1,2900	1,3000	1,2900	28.398	36.857,22
03/6/2002	1,3100	0,77%	1,3000	1,3200	1,2900	37.039	48.106,96
31/5/2002	1,3000	2,36%	1,2700	1,3100	1,2700	26.711	34.497,12
30/5/2002	1,2700	-0,78%	1,2800	1,2800	1,2700	19.996	25.489,58
29/5/2002	1,2800	-1,54%	1,2900	1,3000	1,2800	22.143	28.621,66
28/5/2002	1,3000	0,00%	1,2900	1,3000	1,2800	132.511	170.870,40
27/5/2002	1,3000	-1,52%	1,2600	1,3400	1,2600	64.516	83.629,48
24/5/2002	1,3200	-1,49%	1,3500	1,3600	1,3100	34.545	46.311,92
23/5/2002	1,3400	0,75%	1,3200	1,3500	1,3200	55.160	73.584,74
22/5/2002	1,3300	-2,21%	1,3600	1,3600	1,3300	30.092	40.421,12
21/5/2002	1,3600	0,00%	1,3600	1,3700	1,3500	170.541	232.208,06
20/5/2002	1,3600	0,00%	1,3500	1,3600	1,3400	78.635	106.768,80
17/5/2002	1,3600	3,03%	1,3100	1,3600	1,3100	79.623	106.470,00
16/5/2002	1,3200	0,76%	1,3000	1,3500	1,3000	25.563	33.875,00
15/5/2002	1,3100	-2,24%	1,3600	1,3600	1,3100	59.426	78.955,00
14/5/2002	1,3400	-0,74%	1,3200	1,3600	1,3200	57.563	77.841,24
13/5/2002	1,3500	-2,17%	1,3900	1,3900	1,3200	302.211	405.503,00
10/5/2002	1,3800	0,00%	1,3800	1,4100	1,3500	103.339	143.703,68
09/5/2002	1,3800	0,73%	1,3700	1,3900	1,3400	47.253	64.637,64
08/5/2002	1,3700	2,24%	1,3600	1,3700	1,3500	137.938	187.076,60
02/5/2002	1,3400	-0,74%	1,3400	1,3500	1,3200	35.767	47.845,20
30/4/2002	1,3500	-0,74%	1,3600	1,3600	1,3400	64.921	88.091,52
29/4/2002	1,3600	3,03%	1,3400	1,3600	1,3200	34.885	40.000,34
26/4/2002	1,3200	0,76%	1,3200	1,3500	1,3200	45.634	60.721,76
25/4/2002	1,3100	0,00%	1,3000	1,3200	1,3000	47.318	62.007,40
24/4/2002	1,3100	0,77%	1,2700	1,3200	1,2700	117.203	152.056,48
23/4/2002	1,3000	0,00%	1,2900	1,3200	1,2600	17.046	21.998,28
22/4/2002	1,3000	-0,76%	1,3200	1,3200	1,2900	26.625	34.689,98
19/4/2002	1,3100	0,77%	1,2800	1,3200	1,2800	16.547	21.536,64
18/4/2002	1,3000	0,00%	1,3100	1,3200	1,2900	71.070	92.104,28
17/4/2002	1,3000	4,00%	1,2800	1,3000	1,2700	30.662	39.410,20
16/4/2002	1,2500	0,81%	1,2400	1,2600	1,2400	105.122	131.736,50
15/4/2002	1,2400	-3,13%	1,2800	1,2800	1,2300	90.698	112.743,36
12/4/2002	1,2800	-0,78%	1,2900	1,2900	1,2600	37.888	48.293,40
11/4/2002	1,2900	-0,77%	1,2900	1,3000	1,2800	19.583	25.438,44
10/4/2002	1,3000	-0,76%	1,3000	1,3000	1,3000	92.720	120.387,64
09/4/2002	1,3100	1,55%	1,2800	1,3200	1,2600	86.514	112.066,26
08/4/2002	1,2900	-3,01%	1,3300	1,3300	1,2900	22.180	28.953,40
05/4/2002	1,3300	0,76%	1,3200	1,3300	1,3200	59.957	79.585,18
04/4/2002	1,3200	0,00%	1,3200	1,3200	1,3000	10.098	13.346,10
03/4/2002	1,3200	0,00%	1,3200	1,3400	1,2800	61.377	80.769,04
02/4/2002	1,3200	-2,94%	1,3500	1,3500	1,2900	70.460	92.434,34
28/3/2002	1,3600	2,26%	1,3300	1,3600	1,3300	87.069	117.931,24
27/3/2002	1,3300	0,76%	1,3200	1,3600	1,3200	31.100	41.648,56
26/3/2002	1,3200	-1,49%	1,3200	1,3400	1,3000	188.996	250.342,60
22/3/2002	1,3400	-1,47%	1,3300	1,3600	1,3300	28.356	37.968,48
21/3/2002	1,3600	0,00%	1,3600	1,3800	1,3600	37.915	51.679,60
20/3/2002	1,3600	-0,73%	1,3500	1,3600	1,3500	7.876	10.658,22
19/3/2002	1,3700	0,00%	1,3900	1,3900	1,3500	33.702	46.027,00
15/3/2002	1,3700	0,74%	1,3600	1,3800	1,3600	32.865	44.945,20
14/3/2002	1,3600	0,00%	1,3600	1,3600	1,3400	163.385	220.689,80
13/3/2002	1,3600	0,00%	1,3500	1,3600	1,3300	122.546	165.620,22
12/3/2002	1,3600	-2,16%	1,3700	1,3700	1,3600	78.091	106.626,78
11/3/2002	1,3900	2,21%	1,3600	1,4100	1,3600	78.681	109.165,26
08/3/2002	1,3600	-3,55%	1,4200	1,4200	1,3600	160.621	222.880,96
07/3/2002	1,4100	-0,70%	1,4100	1,4200	1,4100	98.166	139.283,50
06/3/2002	1,4200	1,43%	1,4000	1,4200	1,4000	23.721	33.453,44
05/3/2002	1,4000	-0,71%	1,4100	1,4100	1,3900	560.170	783.065,40
04/3/2002	1,4100	-2,08%	1,4300	1,4500	1,4000	760.010	1.078.093,68
01/3/2002	1,4400	1,41%	1,4200	1,4500	1,4100	458.448	657.868,52
28/2/2002	1,4200	-0,70%	1,4200	1,4200	1,3900	307.237	433.249,60
27/2/2002	1,4300	-0,69%	1,4500	1,4600	1,4200	262.445	377.979,84
26/2/2002	1,4400	2,13%	1,4100	1,4500	1,4100	85.712	122.104,86
25/2/2002	1,4100	0,00%	1,3600	1,4200	1,3600	140.058	197.188,16
22/2/2002	1,4100	-1,40%	1,4000	1,4200	1,4000	154.933	218.079,96
21/2/2002	1,4300	0,00%	1,4300	1,4500	1,4200	230.823	331.021,40
20/2/2002	1,4300	0,70%	1,3900	1,4300	1,3900	171.747	243.511,04
19/2/2002	1,4200	0,71%	1,4200	1,4200	1,4000	148.423	209.112,42
18/2/2002	1,4100	1,44%	1,3600	1,4200	1,3600	110.165	154.618,20
15/2/2002	1,3900	0,72%	1,3800	1,4000	1,3800	33.121	46.108,52
14/2/2002	1,3800	-1,43%	1,4000	1,4100	1,3800	35.645	49.643,70
13/2/2002	1,4000	-0,71%	1,4100	1,4100	1,3700	53.320	74.461,02
12/2/2002	1,4100	0,00%	1,4000	1,4200	1,3800	128.613	180.157,64
11/2/2002	1,4100	0,71%	1,4000	1,4200	1,3900	88.248	124.041,40
08/2/2002	1,4000	0,00%	1,3900	1,4200	1,3900	36.706	51.464,90
07/2/2002	1,4000	0,72%	1,3800	1,4500	1,3800	70.123	98.695,20
06/2/2002	1,3900	-0,71%	1,4000	1,4100	1,3600	85.205	117.586,80
05/2/2002	1,4000	-0,71%	1,3900	1,4200	1,3700	119.664	167.156,08
04/2/2002	1,4100	-0,70%	1,4100	1,4200	1,4000	57.470	80.629,80
01/2/2002	1,4200	0,71%	1,4100	1,4300	1,4000	83.238	118.123,48
31/1/2002	1,4100	-0,70%	1,4200	1,4500	1,4000	106.468	151.155,40
30/1/2002	1,4200	-2,74%	1,4200	1,4400	1,4100	137.871	197.043,14
29/1/2002	1,4600	-0,68%	1,4700	1,4800	1,4400	208.654	304.305,14
28/1/2002	1,4700	2,08%	1,4300	1,4700	1,4000	390.163	561.758,82
25/1/2002	1,4400	2,86%	1,3900	1,4500	1,3600	599.013	853.743,30
24/1/2002	1,4000	-0,71%	1,4100	1,4200	1,3800	484.893	679.148,90
23/1/2002	1,4100	8,46%	1,2800	1,4500	1,2700	1.275.964	1.763.193,78
22/1/2002	1,3000	0,78%	1,2900	1,3200	1,2900	25.454	33.409,40
21/1/2002	1,2900	0,00%	1,2900	1,2900	1,2500	81.806	104.604,54
18/1/2002	1,2900	1,57%	1,2700	1,2900	1,2500	31.588	40.176,42
17/1/2002	1,2700	0,00%	1,2700	1,2900	1,2700	37.140	47.290,24
16/1/2002	1,2700	1,60%	1,2600	1,2700	1,2400	49.640	62.439,28
15/1/2002	1,2500	0,81%	1,2200	1,2700	1,2200	53.471	66.866,76
14/1/2002	1,2400	-2,36%	1,2500	1,2500	1,2400	52.312	60.556,60
11/1/2002	1,2700	-0,78%	1,2900	1,2900	1,2700	66.095	84.367,80
10/1/2002	1,2800	-0,78%	1,2900	1,2900	1,2700	37.865	48.522,52
09/1/2002	1,2900	-0,77%	1,2800	1,2900	1,2600	32.792	41.785,24
08/1/2002	1,3000	-1,52%	1,3200	1,3200	1,2900	85.118	110.970,78
07/1/2002	1,3200	0,00%	1,3200	1,3300	1,3000	80.799	107.051,90
04/1/2002	1,3200	0,00%	1,3200	1,3400	1,3100	75.860	100.625,00
03/1/2002	1,3200	0,00%	1,3600	1,3600	1,3200	132.922	178.190,92
02/1/2002	1,3200	0,76%	1,3200	1,3400	1,3000	158.540	210.114,40
28/12/2001	1,3100	0,00%	1,2900	1,3300	1,2800	2.374.254	3.086.828,24
27/12/2001	1,3100	4,80%	1,2500	1,3200	1,2400	136.332	173.366,00
24/12/2001	1,2500	0,81%	1,2400	1,2500	1,2300	1.684.513	2.123.951,00
21/12/2001	1,2400	-1,59%	1,2500	1,2500	1,2400	1.683.283	2.111.053,32
20/12/2001	1,2600	-0,79%	1,2700	1,2800	1,2400	29.035	36.474,30
19/12/2001	1,2700	0,79%	1,2600	1,2800	1,2500	45.925	58.399,40
18/12/2001	1,2600	0,00%	1,2600	1,2600	1,2400	1.063.425	1.341.193,52
17/12/2001	1,2600	0,80%	1,2200	1,2800	1,2200	1.234.195	1.547.841,92
14/12/2001	1,2500	0,81%	1,2100	1,2600	1,2100	91.190	113.084,90
13/12/2001	1,2400	-2,36%	1,2700	1,2700	1,2200	116.736	144.043,14
12/12/2001	1,2700	-2,31%	1,2900	1,3000	1,2700	94.944	121.548,40
11/12/2001	1,3000	-1,52%	1,3200	1,3300	1,3000	100.906	133.075,22
10/12/2001	1,3200	-0,75%	1,3200	1,3300	1,3000	52.589	69.435,68
07/12/2001	1,3300	0,00%	1,3300	1,3400	1,3000	244.294	324.575,90
06/12/2001	1,3300	3,10%	1,3100	1,3600	1,3100	440.407	586.337,40
05/12/2001	1,2900	0,00%	1,2900	1,3000	1,2700	83.137	107.172,36
04/12/2001	1,2900	0,78%	1,2400	1,3000	1,2400	102.050	131.347,24
03/12/2001	1,2800	-1,54%	1,2800	1,2800	1,2400	123.058	155.266,46
30/11/2001	1,3000	0,00%	1,3000	1,3200	1,2900	69.526	90.731,18
29/11/2001	1,3000	0,78%	1,2700	1,3200	1,2700	109.648	142.575,56
28/11/2001	1,2900	-0,77%	1,3000	1,3000	1,2800	122.268	157.289,80
27/11/2001	1,3000	0,00%	1,3000	1,3200	1,2700	123.390	160.377,84
26/11/2001	1,3000	3,17%	1,2600	1,3000	1,2600	174.579	224.627,58
23/11/2001	1,2600	-3,08%	1,2600	1,3000	1,2400	308.315	391.909,16
22/11/2001	1,3000	0,78%	1,2800	1,3500	1,2600	907.617	1.185.126,12
21/11/2001	1,2900	0,78%	1,2700	1,3200	1,2500	268.378	348.658,80
20/11/2001	1,2800	1,59%	1,2400	1,2900	1,2300	323.796	410.461,86
19/11/2001	1,2600	5,88%	1,2000	1,2600	1,1900	477.074	588.992,58
16/11/2001	1,1900	0,85%	1,1600	1,2100	1,1600	182.076	216.745,94
15/11/2001	1,1800	0,00%	1,1800	1,2100	1,1700	139.782	166.489,00
14/11/2001	1,1800	1,72%	1,1500	1,2000	1,1500	382.814	453.664,84
13/11/2001	1,1600	1,75%	1,1400	1,1600	1,1300	227.690	263.440,88
12/11/2001	1,1400	-1,72%	1,1400	1,1600	1,1300	74.225	85.045,92
09/11/2001	1,1600	0,87%	1,1400	1,1800	1,1400	237.559	276.052,58
08/11/2001	1,1500	0,88%	1,1400	1,1600	1,1200	271.172	310.492,80
07/11/2001	1,1400	-0,87%	1,1400	1,1700	1,1300	111.779	128.408,80
06/11/2001	1,1500	0,00%	1,1600	1,1900	1,1400	286.573	332.940,20
05/11/2001	1,1500	6,48%	1,1000	1,1800	1,0900	330.810	376.586,80
02/11/2001	1,0800	-0,92%	1,0900	1,1100	1,0600	164.798	177.988,80
01/11/2001	1,0900	1,87%	1,1200	1,1300	1,0600	604.316	665.361,60
31/10/2001	1,0700	0,94%	1,0600	1,1000	1,0600	413.052	447.033,20
30/10/2001	1,0600	3,92%	1,0000	1,0700	0,9960	588.749	614.644,88
29/10/2001	1,0200	4,19%	1,0000	1,0200	0,9790	103.275	104.403,73
26/10/2001	0,9790	-0,81%	0,9870	0,9870	0,9700	114.862	112.272,60
25/10/2001	0,9870	-1,30%	1,0100	1,0100	0,9790	29.748	29.625,40
24/10/2001	1,0000	-0,99%	1,0100	1,0200	0,9960	67.977	68.671,04
23/10/2001	1,0100	0,00%	1,0300	1,0400	0,9960	303.586	309.607,68
22/10/2001	1,0100	2,33%	0,9960	1,0100	0,9870	87.503	88.162,60
19/10/2001	0,9870	-0,90%	0,9960	0,9960	0,9870	103.851	102.514,20
18/10/2001	0,9960	-3,30%	1,0100	1,0100	0,9960	87.658	87.949,80
17/10/2001	1,0300	3,00%	1,0100	1,0300	1,0000	201.818	205.651,60
16/10/2001	1,0000	3,09%	0,9700	1,0000	0,9700	119.555	118.093,40
15/10/2001	0,9700	-1,72%	0,9870	0,9870	0,9610	59.747	58.276,80
12/10/2001	0,9870	0,00%	0,9960	0,9960	0,9700	80.438	79.371,54
11/10/2001	0,9870	1,75%	0,9870	1,0000	0,9700	183.015	181.684,50
10/10/2001	0,9700	1,78%	0,9610	0,9700	0,9530	133.750	128.851,04
09/10/2001	0,9530	0,00%	0,9700	0,9700	0,9440	47.539	45.337,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%