Συνεχης ενημερωση

ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)

0,5100 €

0,0000 (0,00%)

Άνοιγμα 0,5100
Υψηλό 0,5100
Χαμηλό 0,5100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/11/2002	2,2000	0,92%	2,2200	2,2200	2,1600	1.760	3.879,00
06/11/2002	2,1800	0,93%	2,1900	2,2200	2,1400	7.050	15.349,00
05/11/2002	2,1600	0,00%	2,1800	2,1900	2,1600	3.212	6.972,00
04/11/2002	2,1600	1,89%	2,1400	2,2400	2,1300	5.861	12.631,00
01/11/2002	2,1200	1,44%	2,1100	2,1200	2,0800	2.860	6.023,00
31/10/2002	2,0900	0,48%	2,0900	2,0900	2,0400	6.000	12.423,00
30/10/2002	2,0800	-0,48%	2,0900	2,1000	2,0600	4.030	8.369,00
29/10/2002	2,0900	0,00%	2,0900	2,1000	2,0700	4.600	9.596,00
25/10/2002	2,0900	-1,42%	2,1500	2,1500	2,0700	3.795	7.973,00
24/10/2002	2,1200	-1,40%	2,1500	2,1700	2,0500	5.156	10.972,00
23/10/2002	2,1500	0,47%	2,1000	2,1700	2,1000	2.815	6.014,00
22/10/2002	2,1400	0,00%	2,1600	2,1800	2,1200	2.050	4.423,00
21/10/2002	2,1400	2,39%	2,1000	2,1400	2,1000	3.023	6.374,00
18/10/2002	2,0900	-1,88%	2,1300	2,1300	2,0700	4.466	9.293,00
17/10/2002	2,1300	0,95%	2,1400	2,1700	2,0900	11.719	24.919,00
16/10/2002	2,1100	0,00%	2,1500	2,1700	2,0500	6.210	13.110,00
15/10/2002	2,1100	2,43%	2,1100	2,1400	2,1000	5.447	11.529,00
14/10/2002	2,0600	-1,44%	2,0900	2,1200	2,0400	6.000	12.520,00
11/10/2002	2,0900	5,03%	2,1000	2,1000	2,0000	3.900	7.936,00
10/10/2002	1,9900	0,51%	1,9800	2,0000	1,9600	2.180	4.316,00
09/10/2002	1,9800	-1,49%	2,0100	2,0100	1,9400	8.871	17.500,00
08/10/2002	2,0100	-0,50%	2,0800	2,0800	2,0000	7.742	15.875,00
07/10/2002	2,0200	-0,98%	2,0000	2,0300	1,9500	15.012	30.137,00
04/10/2002	2,0400	0,49%	2,0500	2,0500	1,7900	13.373	26.211,00
03/10/2002	2,0300	-0,98%	2,0600	2,0600	1,9200	14.239	28.541,00
02/10/2002	2,0500	0,49%	2,0800	2,1300	2,0400	6.705	14.028,00
01/10/2002	2,0400	0,00%	2,0400	2,0900	1,9800	12.840	25.751,00
30/9/2002	2,0400	-4,67%	2,1000	2,1000	1,9300	7.187	14.520,00
27/9/2002	2,1400	2,39%	2,1200	2,1400	2,0600	2.495	5.273,00
26/9/2002	2,0900	1,46%	2,0600	2,1100	2,0400	1.535	3.197,00
25/9/2002	2,0600	0,49%	2,0600	2,0800	1,9700	8.360	16.998,00
24/9/2002	2,0500	-4,65%	2,2000	2,2000	2,0000	12.155	24.778,00
23/9/2002	2,1500	-1,83%	2,2600	2,2600	2,1100	2.392	5.150,00
20/9/2002	2,1900	1,86%	2,2000	2,2000	2,1100	6.190	13.473,00
19/9/2002	2,1500	-2,27%	2,2500	2,2900	2,1400	1.705	3.722,00
18/9/2002	2,2000	-1,35%	2,2300	2,2900	2,1700	4.122	9.153,00
17/9/2002	2,2300	-3,04%	2,3000	2,4000	2,2000	10.605	23.872,00
16/9/2002	2,3000	-2,13%	2,3500	2,3500	2,2500	5.375	12.316,00
13/9/2002	2,3500	-5,62%	2,4700	2,4700	2,2600	10.350	24.178,00
12/9/2002	2,4900	-1,19%	2,4900	2,4900	2,4700	2.465	6.117,00
11/9/2002	2,5200	1,61%	2,4700	2,5200	2,4500	6.180	15.309,00
10/9/2002	2,4800	0,00%	2,4900	2,4900	2,4100	2.570	6.318,00
09/9/2002	2,4800	-1,59%	2,4900	2,4900	2,4200	3.495	8.586,00
06/9/2002	2,5200	1,61%	2,4800	2,5200	2,4700	1.610	3.995,00
05/9/2002	2,4800	-1,20%	2,4900	2,4900	2,4500	1.700	4.203,00
04/9/2002	2,5100	0,40%	2,5100	2,5100	2,5100	1.010	2.535,00
03/9/2002	2,5000	0,00%	2,4800	2,5100	2,4700	1.857	4.613,00
02/9/2002	2,5000	1,21%	2,5100	2,5100	2,4700	1.905	4.739,00
30/8/2002	2,4700	0,00%	2,5000	2,5200	2,4100	4.670	11.471,00
29/8/2002	2,4700	-2,37%	2,5400	2,5500	2,4300	3.674	9.089,00
28/8/2002	2,5300	1,61%	2,4800	2,5500	2,4000	13.347	33.098,00
27/8/2002	2,4900	0,81%	2,5000	2,5000	2,4400	5.005	12.346,00
26/8/2002	2,4700	1,65%	2,4300	2,5100	2,4100	4.077	10.078,00
23/8/2002	2,4300	-2,41%	2,5300	2,5300	2,3600	2.475	6.135,00
22/8/2002	2,4900	-2,35%	2,6000	2,6500	2,4300	6.363	16.075,00
21/8/2002	2,5500	2,00%	2,4800	2,5900	2,4700	14.720	37.116,00
20/8/2002	2,5000	0,00%	2,5300	2,5300	2,4700	5.327	13.313,00
19/8/2002	2,5000	0,81%	2,4800	2,5200	2,4500	3.707	9.231,00
16/8/2002	2,4800	0,40%	2,4700	2,4800	2,4400	440	1.086,00
14/8/2002	2,4700	-0,80%	2,4800	2,4800	2,3700	5.450	13.251,00
13/8/2002	2,4900	0,00%	2,4900	2,4900	2,4700	280	695,00
12/8/2002	2,4900	1,63%	2,4900	2,4900	2,4700	1.678	4.168,00
09/8/2002	2,4500	-0,81%	2,5100	2,5100	2,4000	1.927	4.699,00
08/8/2002	2,4700	-0,40%	2,5100	2,5100	2,4100	2.300	5.643,00
07/8/2002	2,4800	0,40%	2,5000	2,5000	2,4200	2.400	5.938,00
06/8/2002	2,4700	0,41%	2,4200	2,5100	2,4200	6.230	15.408,00
05/8/2002	2,4600	-2,77%	2,5300	2,5300	2,4500	608	1.501,00
02/8/2002	2,5300	1,20%	2,4800	2,5500	2,4400	8.150	20.256,00
01/8/2002	2,5000	-1,19%	2,5300	2,5300	2,4100	8.405	20.719,00
31/7/2002	2,5300	0,40%	2,5300	2,5400	2,4800	1.107	2.784,00
30/7/2002	2,5200	0,80%	2,5400	2,5400	2,4100	5.875	14.638,00
29/7/2002	2,5000	0,40%	2,4900	2,5000	2,4800	2.575	6.406,00
26/7/2002	2,4900	-0,80%	2,5100	2,5100	2,3900	4.065	9.970,00
25/7/2002	2,5100	0,80%	2,5000	2,5200	2,4600	14.385	35.715,00
24/7/2002	2,4900	-1,58%	2,5200	2,5300	2,3900	4.200	10.307,00
23/7/2002	2,5300	0,40%	2,5500	2,5500	2,4800	2.900	7.291,00
22/7/2002	2,5200	-3,08%	2,6000	2,6000	2,5000	2.130	5.392,00
19/7/2002	2,6000	-0,76%	2,6000	2,6200	2,5800	1.401	3.642,00
18/7/2002	2,6200	0,77%	2,6300	2,6300	2,5400	5.295	13.749,00
17/7/2002	2,6000	1,56%	2,6000	2,6000	2,5600	1.255	3.242,00
16/7/2002	2,5600	-0,39%	2,6200	2,6200	2,5200	850	2.169,00
15/7/2002	2,5700	1,18%	2,5900	2,5900	2,5000	3.870	9.822,00
12/7/2002	2,5400	-3,05%	2,6400	2,6700	2,5000	4.230	10.929,00
11/7/2002	2,6200	-2,60%	2,6900	2,6900	2,5600	3.586	9.348,00
10/7/2002	2,6900	-0,74%	2,7100	2,7300	2,6500	1.862	5.004,00
09/7/2002	2,7100	0,00%	2,7300	2,7300	2,6500	2.365	6.399,00
08/7/2002	2,7100	2,65%	2,6400	2,7200	2,6400	9.375	25.228,00
05/7/2002	2,6400	2,33%	2,5900	2,7000	2,5800	20.791	54.768,00
04/7/2002	2,5800	1,98%	2,5300	2,5900	2,5300	2.707	6.919,00
03/7/2002	2,5300	-0,78%	2,5000	2,5400	2,4200	8.134	20.232,00
02/7/2002	2,5500	-2,30%	2,6100	2,6200	2,4200	8.800	22.026,00
01/7/2002	2,6100	-2,61%	2,6800	2,6900	2,5800	2.870	7.494,00
28/6/2002	2,6800	-4,29%	2,8100	2,8100	2,6300	67.735	185.172,00
27/6/2002	2,8000	3,32%	2,7800	2,9000	2,7200	47.600	135.729,00
26/6/2002	2,7100	-1,45%	2,7000	2,7100	2,6200	10.250	27.624,00
25/6/2002	2,7500	3,00%	2,6700	2,7800	2,6400	34.912	94.773,00
21/6/2002	2,6700	2,69%	2,5900	2,6800	2,5700	22.060	58.199,00
20/6/2002	2,6000	0,39%	2,6000	2,6200	2,5700	1.810	4.704,00
19/6/2002	2,5900	1,17%	2,5500	2,6000	2,4900	5.550	14.123,00
18/6/2002	2,5600	-0,78%	2,6000	2,6000	2,5300	5.600	14.322,00
17/6/2002	2,5800	0,00%	2,6500	2,6500	2,5200	6.600	16.876,00
14/6/2002	2,5800	0,39%	2,5800	2,5900	2,5200	6.500	16.461,00
13/6/2002	2,5700	-2,65%	2,6000	2,6700	2,5600	11.370	29.723,00
12/6/2002	2,6400	1,54%	2,6000	2,6500	2,5800	3.610	9.406,00
11/6/2002	2,6000	0,39%	2,5900	2,6200	2,5400	6.000	15.478,00
10/6/2002	2,5900	1,97%	2,5900	2,6000	2,5100	7.928	20.228,00
07/6/2002	2,5400	-1,93%	2,5700	2,5700	2,5000	11.460	28.980,00
06/6/2002	2,5900	-1,15%	2,6200	2,6200	2,5300	14.473	37.081,00
05/6/2002	2,6200	1,55%	2,6500	2,6500	2,5600	4.998	13.028,00
04/6/2002	2,5800	-3,37%	2,6800	2,6800	2,5600	4.850	12.693,00
03/6/2002	2,6700	0,00%	2,6700	2,7000	2,6000	3.300	8.770,00
31/5/2002	2,6700	1,91%	2,6200	2,6700	2,6000	5.959	15.711,00
30/5/2002	2,6200	-0,38%	2,6300	2,6500	2,5700	3.695	9.645,00
29/5/2002	2,6300	0,38%	2,6500	2,6600	2,6000	6.975	18.276,00
28/5/2002	2,6200	0,38%	2,6100	2,6800	2,5900	4.874	12.742,00
27/5/2002	2,6100	-4,04%	2,7000	2,7000	2,5800	8.519	,00
24/5/2002	2,7200	-0,37%	2,7300	2,7800	2,6700	4.444	12.069,00
23/5/2002	2,7300	-1,80%	2,7800	2,8400	2,6300	9.223	25.133,00
22/5/2002	2,7800	-2,46%	2,8400	2,8400	2,7400	3.887	10.877,00
21/5/2002	2,8500	0,71%	2,8300	2,8600	2,7700	20.248	56.862,00
20/5/2002	2,8300	2,54%	2,8100	2,8700	2,6600	24.030	67.750,00
17/5/2002	2,7600	1,10%	2,7700	2,7700	2,7100	16.985	46.449,00
16/5/2002	2,7300	-1,09%	2,7100	2,7600	2,7000	16.180	44.128,00
15/5/2002	2,7600	-0,72%	2,8300	2,8300	2,7200	8.250	22.733,00
14/5/2002	2,7800	0,36%	2,8000	2,8000	2,7000	7.025	19.440,00
13/5/2002	2,7700	-0,36%	2,7600	2,8300	2,7400	25.850	,00
10/5/2002	2,7800	1,83%	2,7000	2,7900	2,6400	10.340	28.307,00
09/5/2002	2,7300	-1,44%	2,8000	2,8900	2,7100	59.570	,00
08/5/2002	2,7700	2,59%	2,7400	2,8800	2,6500	28.230	78.297,00
02/5/2002	2,7000	2,66%	2,6300	2,7000	2,5800	5.870	15.566,00
30/4/2002	2,6300	-1,50%	2,6700	2,6800	2,6100	6.962	18.438,00
29/4/2002	2,6700	-0,37%	2,6800	2,7000	2,5800	4.073	7.406,00
26/4/2002	2,6800	3,08%	2,6000	2,7400	2,5900	9.770	26.023,00
25/4/2002	2,6000	-0,38%	2,6100	2,6100	2,4700	4.740	12.123,00
24/4/2002	2,6100	3,16%	2,5500	2,6800	2,5400	17.367	45.135,00
23/4/2002	2,5300	0,00%	2,5000	2,5800	2,5000	10.680	26.954,00
22/4/2002	2,5300	-3,80%	2,6300	2,7200	2,5000	8.730	22.329,00
19/4/2002	2,6300	3,95%	2,5400	2,6600	2,4700	31.134	78.984,00
18/4/2002	2,5300	-0,39%	2,5400	2,5400	2,5000	8.600	21.673,00
17/4/2002	2,5400	1,20%	2,5200	2,5400	2,5100	5.160	13.068,00
16/4/2002	2,5100	-0,79%	2,5200	2,5200	2,4800	8.764	21.876,00
15/4/2002	2,5300	-1,94%	2,6000	2,6000	2,4800	3.550	8.991,00
12/4/2002	2,5800	0,00%	2,5600	2,6000	2,5000	6.030	15.307,00
11/4/2002	2,5800	0,39%	2,6000	2,6000	2,4000	3.388	8.740,00
10/4/2002	2,5700	0,78%	2,5600	2,5700	2,5000	3.797	9.650,00
09/4/2002	2,5500	2,41%	2,4800	2,5600	2,4400	6.130	15.315,00
08/4/2002	2,4900	-1,19%	2,5300	2,5300	2,4400	4.405	10.923,00
05/4/2002	2,5200	1,20%	2,5200	2,5300	2,4400	5.400	13.521,00
04/4/2002	2,4900	0,81%	2,6200	2,6200	2,3600	7.401	18.392,00
03/4/2002	2,4700	-0,40%	2,4800	2,5400	2,3700	9.655	,00
02/4/2002	2,4800	-4,25%	2,6200	2,6200	2,4200	11.513	23.540,00
28/3/2002	2,5900	0,00%	2,5900	2,6400	2,5600	11.268	,00
27/3/2002	2,5900	0,00%	2,6000	2,6000	2,5200	12.065	30.895,10
26/3/2002	2,5900	-2,26%	2,6900	2,6900	2,5400	5.180	13.444,40
22/3/2002	2,6500	-1,12%	2,6800	2,7000	2,5200	4.305	11.322,00
21/3/2002	2,6800	-0,74%	2,7000	2,7200	2,6000	4.939	13.251,00
20/3/2002	2,7000	-1,82%	2,9000	2,9000	2,6800	2.920	7.961,00
19/3/2002	2,7500	-0,36%	2,8700	2,8800	2,7100	4.620	12.742,00
15/3/2002	2,7600	-0,72%	2,8200	2,8400	2,7500	4.205	,00
14/3/2002	2,7800	0,00%	2,8400	2,8400	2,7600	2.122	5.895,00
13/3/2002	2,7800	0,36%	2,7700	2,7900	2,7500	4.350	12.037,00
12/3/2002	2,7700	-0,36%	2,8300	2,8300	2,6300	5.305	14.480,00
11/3/2002	2,7800	0,72%	2,9000	2,9000	2,7600	3.958	11.089,00
08/3/2002	2,7600	-2,47%	2,8300	2,8600	2,7600	4.395	12.301,00
07/3/2002	2,8300	1,80%	2,8000	2,8400	2,7800	12.985	36.374,00
06/3/2002	2,7800	-1,77%	2,8300	2,8600	2,7400	7.695	21.450,00
05/3/2002	2,8300	-1,05%	2,9200	2,9200	2,8300	3.660	10.497,00
04/3/2002	2,8600	1,42%	2,8700	2,9000	2,8200	23.080	66.307,00
01/3/2002	2,8200	-2,42%	2,8900	2,9000	2,8000	16.800	47.649,00
28/2/2002	2,8900	-0,69%	2,8900	2,9100	2,6200	6.713	18.987,00
27/2/2002	2,9100	0,69%	2,9400	2,9400	2,8800	16.089	46.625,00
26/2/2002	2,8900	1,76%	2,9000	2,9200	2,8400	12.430	35.882,00
25/2/2002	2,8400	-1,39%	2,8800	2,8900	2,7800	10.925	30.843,00
22/2/2002	2,8800	-3,03%	2,9200	2,9600	2,8200	8.498	24.521,00
21/2/2002	2,9700	-0,34%	3,0400	3,0400	2,9400	4.870	14.441,00
20/2/2002	2,9800	-1,32%	3,0200	3,0600	2,9400	12.954	38.550,00
19/2/2002	3,0200	-2,58%	3,1000	3,1400	2,7800	14.185	42.470,00
18/2/2002	3,1000	-1,90%	3,1800	3,1800	3,0200	6.570	20.382,00
15/2/2002	3,1600	1,28%	3,1800	3,2000	3,1000	3.537	11.113,00
14/2/2002	3,1200	0,65%	3,2000	3,2000	3,1000	6.555	20.479,00
13/2/2002	3,1000	-0,64%	3,1800	3,1800	3,0600	4.490	13.979,00
12/2/2002	3,1200	-1,27%	3,2000	3,2000	3,0400	7.845	24.249,00
11/2/2002	3,1600	0,00%	3,2600	3,2600	3,1200	3.596	11.351,00
08/2/2002	3,1600	-3,66%	3,3600	3,3600	3,1400	5.170	16.748,00
07/2/2002	3,2800	0,00%	3,2400	3,3600	3,2000	5.795	18.786,00
06/2/2002	3,2800	0,61%	3,2600	3,3000	3,1600	4.765	15.343,00
05/2/2002	3,2600	-1,21%	3,3200	3,3200	3,1400	20.528	66.109,00
04/2/2002	3,3000	-0,60%	3,4000	3,4000	3,2400	3.900	12.866,00
01/2/2002	3,3200	-0,60%	3,3200	3,3800	3,2600	5.709	18.914,00
31/1/2002	3,3400	-0,60%	3,3600	3,4200	3,2200	9.910	33.026,00
30/1/2002	3,3600	-1,18%	3,4000	3,4000	3,2600	4.926	16.302,00
29/1/2002	3,4000	-0,58%	3,4200	3,4600	3,3200	9.825	33.187,00
28/1/2002	3,4200	1,18%	3,3600	3,4400	3,3600	4.455	15.139,00
25/1/2002	3,3800	-0,59%	3,4200	3,4200	3,3400	3.735	12.644,00
24/1/2002	3,4000	0,00%	3,4600	3,4600	3,3800	11.737	40.111,00
23/1/2002	3,4000	-0,58%	3,4200	3,4200	3,3600	14.331	48.763,00
22/1/2002	3,4200	1,79%	3,4000	3,4600	3,3800	18.876	64.606,00
21/1/2002	3,3600	1,82%	3,3000	3,4400	3,2800	14.385	,00
18/1/2002	3,3000	0,61%	3,3800	3,3800	3,2400	12.995	43.243,00
17/1/2002	3,2800	0,00%	3,3000	3,3400	3,2200	18.712	61.307,00
16/1/2002	3,2800	-0,61%	3,3000	3,3800	3,2000	12.245	39.853,00
15/1/2002	3,3000	-1,20%	3,3000	3,3800	3,2400	12.030	39.368,00
14/1/2002	3,3400	-1,18%	3,4000	3,4000	3,0800	8.665	25.116,00
11/1/2002	3,3800	0,00%	3,4400	3,4400	3,3000	2.809	9.360,00
10/1/2002	3,3800	1,20%	3,3400	3,4200	3,3200	6.980	23.474,00
09/1/2002	3,3400	-1,76%	3,4000	3,4000	3,2600	5.381	17.856,00
08/1/2002	3,4000	-1,73%	3,4800	3,4800	3,1800	12.533	41.930,00
07/1/2002	3,4600	1,17%	3,4800	3,4800	3,3800	3.198	10.883,00
04/1/2002	3,4200	-1,16%	3,5600	3,5600	3,3600	8.380	28.603,00
03/1/2002	3,4600	2,37%	3,3800	3,5400	3,3800	8.185	28.404,00
02/1/2002	3,3800	7,64%	3,2800	3,3800	3,1600	13.130	43.378,00
28/12/2001	3,1400	0,00%	3,2400	3,2400	3,1000	5.490	17.217,00
27/12/2001	3,1400	0,00%	3,2000	3,2000	3,0600	9.777	30.589,00
24/12/2001	3,1400	0,64%	3,1200	3,1600	3,0000	12.086	37.413,00
21/12/2001	3,1200	-4,88%	3,3400	3,3400	3,0800	20.120	64.203,00
20/12/2001	3,2800	-2,38%	3,4400	3,4400	3,2000	16.560	54.723,00
19/12/2001	3,3600	1,82%	3,4000	3,4000	3,2200	10.040	33.432,00
18/12/2001	3,3000	-0,60%	3,3800	3,3800	3,2400	8.670	28.381,00
17/12/2001	3,3200	-1,78%	3,4000	3,4400	3,2200	10.320	34.298,00
14/12/2001	3,3800	1,20%	3,3200	3,4400	3,2800	12.593	42.155,00
13/12/2001	3,3400	0,00%	3,4000	3,4000	3,1400	40.838	134.332,00
12/12/2001	3,3400	-4,57%	3,5400	3,5400	3,3200	14.794	50.607,00
11/12/2001	3,5000	0,00%	3,5000	3,5400	3,4400	25.523	89.051,00
10/12/2001	3,5000	-1,13%	3,5400	3,5600	3,4000	16.300	56.840,00
07/12/2001	3,5400	0,00%	3,5800	3,5800	3,4800	13.241	46.676,00
06/12/2001	3,5400	2,31%	3,5800	3,6000	3,5000	30.470	107.577,00
05/12/2001	3,4600	0,00%	3,4800	3,5400	3,4400	26.590	92.960,00
04/12/2001	3,4600	0,00%	3,5400	3,5400	3,3800	23.623	81.942,00
03/12/2001	3,4600	-4,95%	3,6400	3,6400	3,3800	42.433	146.264,00
30/11/2001	3,6400	0,00%	3,6800	3,7600	3,6200	47.935	175.905,00
29/11/2001	3,6400	3,41%	3,5400	3,7800	3,5000	71.345	261.148,00
28/11/2001	3,5200	-3,30%	3,4400	3,6200	3,4400	55.725	196.165,00
27/11/2001	3,6400	-1,62%	3,7000	3,7400	3,5800	47.194	172.196,00
26/11/2001	3,7000	-1,07%	3,8600	3,8600	3,6200	73.137	273.233,00
23/11/2001	3,7400	0,00%	3,8000	3,9800	3,6600	242.221	935.425,00
22/11/2001	3,7400	1,63%	3,6800	3,8400	3,6800	112.220	422.701,00
21/11/2001	3,6800	0,55%	3,6600	3,8400	3,6200	131.355	490.869,00
20/11/2001	3,6600	0,55%	3,6400	3,8000	3,5200	148.923	,00
19/11/2001	3,6400	-1,62%	3,7000	3,8400	3,5200	155.392	567.039,00
16/11/2001	3,7000	17,83%	3,1800	3,7000	3,1800	365.632	1.302.388,00
15/11/2001	3,1400	1,95%	3,0800	3,2800	3,0800	79.489	251.797,00
14/11/2001	3,0800	1,99%	3,0200	3,1200	3,0200	56.835	174.045,00
13/11/2001	3,0200	2,72%	2,9100	3,0800	2,9100	91.020	274.552,00
12/11/2001	2,9400	6,91%	2,7800	2,9600	2,7400	59.720	169.828,00
09/11/2001	2,7500	1,10%	2,7200	2,7600	2,7200	15.670	42.942,00
08/11/2001	2,7200	1,12%	2,6900	2,7400	2,6800	25.490	69.073,00
07/11/2001	2,6900	1,51%	2,7000	2,7000	2,6500	21.940	58.704,00
06/11/2001	2,6500	-1,12%	2,6800	2,7300	2,6300	23.895	63.838,00
05/11/2001	2,6800	3,88%	2,5900	2,7000	2,5800	34.642	91.427,00
02/11/2001	2,5800	0,00%	2,6000	2,6000	2,5500	8.332	21.483,00
01/11/2001	2,5800	2,38%	2,5200	2,6000	2,5200	17.466	44.918,00
31/10/2001	2,5200	1,20%	2,4700	2,5300	2,4600	12.105	30.362,00
30/10/2001	2,4900	0,00%	2,4700	2,4900	2,4300	9.093	22.272,00
29/10/2001	2,4900	0,81%	2,5000	2,5000	2,4600	7.020	17.418,00
26/10/2001	2,4700	0,41%	2,4300	2,4900	2,4300	17.470	43.011,00
25/10/2001	2,4600	-1,20%	2,4400	2,4800	2,4400	15.250	37.389,00
24/10/2001	2,4900	-0,80%	2,5300	2,5400	2,4800	22.920	57.321,00
23/10/2001	2,5100	0,80%	2,5500	2,5600	2,4900	38.121	95.729,00
22/10/2001	2,4900	4,18%	2,3900	2,5000	2,3900	24.442	60.021,00
19/10/2001	2,3900	0,42%	2,3800	2,4000	2,3600	11.170	26.588,00
18/10/2001	2,3800	-2,46%	2,4400	2,4400	2,3800	5.955	14.231,00
17/10/2001	2,4400	1,24%	2,4300	2,4800	2,4000	62.680	151.958,00
16/10/2001	2,4100	0,84%	2,3900	2,4200	2,3900	8.220	19.693,00
15/10/2001	2,3900	0,42%	2,3400	2,4200	2,3300	5.896	13.984,00
12/10/2001	2,3800	0,42%	2,3500	2,4000	2,3300	15.938	37.437,00
11/10/2001	2,3700	3,49%	2,3200	2,3700	2,3000	18.993	44.397,00
10/10/2001	2,2900	1,33%	2,3200	2,3200	2,2300	7.460	17.028,00
09/10/2001	2,2600	1,35%	2,3200	2,3200	2,2200	15.960	35.777,00
08/10/2001	2,2300	-3,04%	2,2800	2,2800	2,0700	24.030	52.283,00
05/10/2001	2,3000	-2,54%	2,3600	2,3900	2,3000	16.460	38.559,00
04/10/2001	2,3600	1,72%	2,3400	2,4500	2,3400	26.667	63.558,00
03/10/2001	2,3200	-0,43%	2,3400	2,3500	2,3000	13.730	31.860,00
02/10/2001	2,3300	2,64%	2,2400	2,3600	2,2400	11.810	27.022,00
01/10/2001	2,2700	-2,16%	2,3200	2,3700	2,1500	13.375	30.109,00
28/9/2001	2,3200	2,65%	2,2900	2,3800	2,2600	32.924	76.182,00
27/9/2001	2,2600	0,89%	2,2000	2,2900	2,2000	8.735	19.425,00
26/9/2001	2,2400	0,00%	2,2800	2,2800	2,2000	24.664	55.191,00
25/9/2001	2,2400	1,36%	2,2500	2,2800	2,2300	28.532	64.071,00
24/9/2001	2,2100	3,27%	2,1400	2,2600	2,1400	31.902	70.500,00
21/9/2001	2,1400	1,90%	1,9700	2,2000	1,8700	82.320	165.796,00
20/9/2001	2,1000	-1,87%	2,1400	2,1400	2,0500	28.054	58.257,00
19/9/2001	2,1400	2,88%	2,1400	2,1800	2,1100	48.430	103.845,00
18/9/2001	2,0800	5,05%	1,9800	2,1300	1,9600	51.030	104.051,00
17/9/2001	1,9800	-2,94%	1,8000	2,0000	1,8000	89.549	170.024,00
14/9/2001	2,0400	-6,85%	2,2000	2,2000	1,9500	67.662	138.996,00
13/9/2001	2,1900	3,79%	2,1800	2,2200	2,0600	65.800	142.112,00
12/9/2001	2,1100	-10,21%	2,0700	2,2000	2,0700	90.700	188.761,00
11/9/2001	2,3500	0,43%	2,4700	2,4700	2,3400	30.182	71.526,00
10/9/2001	2,3400	-6,02%	2,4900	2,5200	2,2300	41.254	96.011,00
07/9/2001	2,4900	-1,19%	2,5200	2,5200	2,4000	29.145	72.015,00
06/9/2001	2,5200	-2,33%	2,5800	2,6900	2,4600	29.037	73.304,00
05/9/2001	2,5800	-4,80%	2,7000	2,7400	2,5500	53.363	256.148,00
04/9/2001	2,7100	-2,17%	2,7900	2,7900	2,6600	23.010	62.933,00
03/9/2001	2,7700	-3,15%	2,8200	2,8800	2,7300	37.175	103.777,00
31/8/2001	2,8600	-2,39%	2,8200	2,9200	2,8200	50.730	145.060,00
30/8/2001	2,9300	-1,35%	2,9600	3,0600	2,9000	37.705	112.687,00
29/8/2001	2,9700	-4,19%	3,0800	3,1800	2,9400	108.646	336.534,00
28/8/2001	3,1000	7,64%	2,9000	3,1800	2,8200	200.000	613.655,00
27/8/2001	2,8800	2,13%	2,8900	2,9000	2,8300	23.200	66.579,00
24/8/2001	2,8200	0,00%	2,8000	2,8400	2,7800	33.381	93.777,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%