Συνεχης ενημερωση

ΟΡΓ/ΣΜΟΣ ΠΡΟΓΝΩΣΤΙΚΩΝ ΑΓΩΝΩΝ ΠΟΔ/ΡΟΥ Α.Ε (ΟΠΑΠ)

11,8800 €

0,1500 (1,28%)

Άνοιγμα 11,7500
Υψηλό 11,8900
Χαμηλό 11,5900

Όγκος 700.481
Τζίρος 8.227.116 €
Πράξεις 1.623

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/1/2003	10,0000	-0,99%	9,7200	10,0400	9,7200	50.083	500.180,10
31/12/2002	10,1000	-0,98%	10,2000	10,2000	10,0400	50.760	515.018,64
30/12/2002	10,2000	0,00%	10,2000	10,2600	10,1200	72.310	736.667,00
27/12/2002	10,2000	0,00%	10,1800	10,3000	10,1400	44.370	452.738,80
24/12/2002	10,2000	-0,39%	10,2600	10,2800	10,2000	29.506	301.879,24
23/12/2002	10,2400	-0,39%	10,2800	10,2800	10,1200	67.063	685.422,16
20/12/2002	10,2800	0,78%	10,2800	10,3200	10,2200	1.053.908	10.852.225,28
19/12/2002	10,2000	-0,20%	10,1000	10,3600	10,1000	230.146	2.367.123,90
18/12/2002	10,2200	0,59%	10,1600	10,2400	9,9600	300.190	3.040.404,64
17/12/2002	10,1600	2,42%	9,9600	10,2400	9,9200	471.603	4.779.333,28
16/12/2002	9,9200	0,61%	9,8600	9,9400	9,8600	70.340	696.119,02
13/12/2002	9,8600	0,82%	9,7400	9,8800	9,7400	151.950	1.495.209,80
12/12/2002	9,7800	-1,01%	9,9200	9,9600	9,7000	489.000	4.800.086,66
11/12/2002	9,8800	1,02%	9,7800	9,9600	9,7800	124.478	1.232.180,66
10/12/2002	9,7800	0,20%	9,9000	9,9000	9,7200	237.296	2.321.936,96
09/12/2002	9,7600	0,00%	9,7600	9,9400	9,7000	194.164	1.907.773,68
06/12/2002	9,7600	-1,61%	9,9600	9,9600	9,7200	54.607	533.962,08
05/12/2002	9,9200	1,43%	9,9800	9,9800	9,7600	294.150	2.906.632,92
04/12/2002	9,7800	-0,61%	9,9000	9,9200	9,7600	228.620	2.245.944,26
03/12/2002	9,8400	-1,80%	10,0000	10,0000	9,6600	240.590	2.348.974,82
02/12/2002	10,0200	-0,99%	10,2000	10,2000	9,8800	186.242	1.861.430,20
29/11/2002	10,1200	0,80%	10,2000	10,2600	9,7600	2.307.421	23.380.879,88
28/11/2002	10,0400	2,66%	9,8400	10,0800	9,8400	698.556	6.983.155,18
27/11/2002	9,7800	1,03%	9,6800	9,8000	9,6800	392.350	3.828.853,18
26/11/2002	9,6800	0,62%	9,6200	9,7400	9,6200	172.311	1.672.772,76
25/11/2002	9,6200	-0,82%	9,6800	9,7000	9,5800	216.328	2.083.036,18
22/11/2002	9,7000	-0,41%	9,7600	9,8000	9,6600	231.797	2.251.453,76
21/11/2002	9,7400	1,67%	9,5800	9,7600	9,5800	470.890	4.562.469,76
20/11/2002	9,5800	-1,24%	9,7000	9,7200	9,5600	121.139	1.167.560,80
19/11/2002	9,7000	0,00%	9,7000	9,7000	9,6000	117.454	1.134.881,04
18/11/2002	9,7000	1,25%	9,6800	9,8400	9,6600	347.100	3.379.932,40
15/11/2002	9,5800	0,00%	9,6400	9,7000	9,5400	258.743	2.491.691,08
14/11/2002	9,5800	1,91%	9,4400	9,6200	9,4400	366.860	3.518.223,88
13/11/2002	9,4000	1,08%	9,4800	9,4800	9,3200	186.452	1.758.130,54
12/11/2002	9,3000	-0,85%	9,3400	9,3600	9,2600	309.581	2.885.205,90
11/11/2002	9,3800	-0,85%	9,4800	9,4800	9,3800	216.582	2.040.769,36
08/11/2002	9,4600	0,00%	9,3200	9,5400	9,3200	283.390	2.688.175,20
07/11/2002	9,4600	2,16%	9,4600	9,4800	9,3000	350.010	3.277.231,00
06/11/2002	9,2600	-0,64%	9,3200	9,4000	9,2400	307.311	2.857.487,06
05/11/2002	9,3200	-1,48%	9,5000	9,5000	9,1800	490.684	4.566.743,28
04/11/2002	9,4600	-0,63%	9,5200	9,5800	9,4400	615.256	5.835.669,92
01/11/2002	9,5200	1,49%	9,4600	9,6800	9,4200	372.756	3.562.946,10
31/10/2002	9,3800	-6,39%	10,0000	10,0000	9,0800	2.262.202	21.258.930,60
30/10/2002	10,0200	-0,40%	10,0000	10,0800	9,9800	349.834	3.524.088,44
29/10/2002	10,0600	1,21%	9,9400	10,0800	9,9400	186.835	1.876.547,20
25/10/2002	9,9400	0,61%	9,8800	10,0000	9,8800	203.047	2.016.443,82
24/10/2002	9,8800	1,02%	9,8400	9,9000	9,8200	113.718	1.120.796,64
23/10/2002	9,7800	0,62%	9,9200	9,9200	9,7000	229.255	2.242.707,70
22/10/2002	9,7200	-0,41%	9,7800	9,8000	9,7000	554.257	5.405.558,34
21/10/2002	9,7600	1,04%	9,6600	9,8200	9,6600	54.553	528.905,98
18/10/2002	9,6600	-0,82%	9,7400	9,7400	9,5400	629.180	6.074.539,04
17/10/2002	9,7400	0,21%	9,7200	9,8600	9,7000	312.440	3.063.707,20
16/10/2002	9,7200	-2,80%	10,0000	10,0600	9,7000	333.838	3.287.438,84
15/10/2002	10,0000	1,01%	9,9200	10,1600	9,9200	196.745	1.973.028,56
14/10/2002	9,9000	-1,39%	10,0600	10,0600	9,8400	213.613	2.114.570,96
11/10/2002	10,0400	1,01%	10,1200	10,1200	9,9600	608.289	6.087.604,42
10/10/2002	9,9400	0,40%	10,0000	10,0000	9,8600	295.920	2.936.773,26
09/10/2002	9,9000	0,20%	9,8800	9,9400	9,8200	229.277	2.264.790,10
08/10/2002	9,8800	2,70%	9,6200	9,9400	9,6200	439.896	4.302.660,44
07/10/2002	9,6200	-1,43%	9,7200	9,7200	9,5400	507.090	4.865.403,34
04/10/2002	9,7600	2,09%	9,5600	9,8200	9,3800	416.151	4.020.906,46
03/10/2002	9,5600	-1,44%	9,7000	9,7000	9,5200	277.906	2.662.618,72
02/10/2002	9,7000	0,00%	9,8000	9,9000	9,6800	246.739	2.415.796,02
01/10/2002	9,7000	0,21%	9,6200	9,7600	9,6200	351.842	3.404.838,08
30/9/2002	9,6800	-3,01%	9,8800	9,8800	9,5600	642.276	6.214.988,60
27/9/2002	9,9800	-0,99%	10,0600	10,0600	9,9200	489.594	4.882.898,28
26/9/2002	10,0800	0,80%	10,1000	10,1200	10,0400	358.345	3.615.510,78
25/9/2002	10,0000	2,46%	9,6000	10,0600	9,6000	309.649	3.085.843,04
24/9/2002	9,7600	-2,20%	9,9800	9,9800	9,7200	194.396	1.904.587,66
23/9/2002	9,9800	-2,35%	10,1800	10,2000	9,9000	137.127	1.373.566,82
20/9/2002	10,2200	2,82%	9,9000	10,3000	9,6800	771.421	7.697.382,46
19/9/2002	9,9400	-0,60%	10,0000	10,0600	9,9000	814.420	8.140.188,36
18/9/2002	10,0000	-0,99%	10,1000	10,1000	9,9400	445.683	4.451.828,46
17/9/2002	10,1000	1,00%	10,0000	10,1200	10,0000	189.202	1.907.332,34
16/9/2002	10,0000	-0,99%	10,0800	10,1000	10,0000	669.736	6.705.598,12
13/9/2002	10,1000	0,80%	10,0000	10,1600	10,0000	647.578	6.539.712,96
12/9/2002	10,0200	-3,65%	10,3000	10,3000	9,8800	856.055	8.603.817,36
11/9/2002	10,4000	-0,38%	10,3800	10,4400	10,3400	153.982	1.599.101,12
10/9/2002	10,4400	-0,38%	10,4800	10,5200	10,4000	82.224	861.066,14
09/9/2002	10,4800	0,00%	10,5000	10,5000	10,4000	107.212	1.120.816,34
06/9/2002	10,4800	0,00%	10,4800	10,5000	10,4400	127.209	1.332.829,10
05/9/2002	10,4800	0,38%	10,4000	10,5800	10,4000	347.857	3.650.338,16
04/9/2002	10,4400	0,00%	10,4400	10,4800	10,3800	366.565	3.826.827,90
03/9/2002	10,4400	0,38%	10,3600	10,4800	10,3600	558.481	5.814.329,08
02/9/2002	10,4000	-0,19%	10,4000	10,4600	10,4000	80.980	843.184,80
30/8/2002	10,4200	0,00%	10,3200	10,5000	10,2600	1.160.564	12.080.689,28
29/8/2002	10,4200	0,19%	10,3000	10,5000	10,3000	581.498	6.067.623,98
28/8/2002	10,4000	0,97%	10,3000	10,5000	10,2600	237.717	2.476.846,36
27/8/2002	10,3000	-0,39%	10,3400	10,3600	10,2400	189.324	1.950.488,90
26/8/2002	10,3400	0,19%	10,4000	10,4000	10,3000	99.893	1.031.706,66
23/8/2002	10,3200	-0,96%	10,4200	10,4800	10,2200	154.778	1.602.385,82
22/8/2002	10,4200	0,77%	10,3400	10,6000	10,3400	183.521	1.913.080,92
21/8/2002	10,3400	-0,58%	10,3400	10,4600	10,2800	1.737.496	17.926.058,10
20/8/2002	10,4000	-1,70%	10,5400	10,6400	10,3400	761.015	7.965.470,96
19/8/2002	10,5800	-0,19%	10,5400	10,7600	10,5200	1.112.889	11.870.306,68
16/8/2002	10,6000	-1,67%	10,8800	10,8800	10,5800	395.154	4.214.556,36
14/8/2002	10,7800	1,51%	10,6200	10,8200	10,5800	956.747	10.318.663,64
13/8/2002	10,6200	-3,63%	11,0200	11,0200	10,5800	905.138	9.681.569,72
12/8/2002	11,0200	3,77%	10,5400	11,1200	10,5400	1.657.570	18.180.595,80
09/8/2002	10,6200	1,53%	10,5000	10,7600	10,5000	991.186	10.506.769,54
08/8/2002	10,4600	0,97%	10,5000	10,5400	10,3600	448.338	4.685.775,64
07/8/2002	10,3600	3,60%	10,0400	10,4000	10,0400	990.168	10.102.440,90
06/8/2002	10,0000	0,20%	9,9800	10,0600	9,9000	327.631	3.275.497,04
05/8/2002	9,9800	-0,20%	9,3200	10,0000	9,3200	504.390	5.029.446,02
02/8/2002	10,0000	-2,15%	10,1800	10,1800	10,0000	947.410	9.506.613,00
01/8/2002	10,2200	0,00%	10,2200	10,2600	10,0200	1.327.570	13.571.216,80
31/7/2002	10,2200	-1,16%	10,4000	10,4000	10,1600	670.991	6.911.894,46
30/7/2002	10,3400	-1,71%	10,7000	10,7000	10,2400	734.306	7.665.698,58
29/7/2002	10,5200	2,53%	10,4000	10,5400	10,3000	2.193.277	22.731.843,04
26/7/2002	10,2600	-2,29%	10,4000	10,5200	10,1600	846.879	8.679.823,20
25/7/2002	10,5000	4,79%	10,1000	10,6800	10,1000	1.154.225	12.022.119,78
24/7/2002	10,0200	0,00%	9,9600	10,2200	9,8000	2.349.082	23.510.795,80
23/7/2002	10,0200	4,38%	9,5200	10,1400	9,5200	3.497.825	34.051.500,72
22/7/2002	9,6000	-1,64%	9,6200	9,7000	9,5200	1.599.358	15.361.766,28
19/7/2002	9,7600	-0,61%	9,7000	9,9600	9,5600	2.618.182	25.428.516,66
18/7/2002	9,8200	-0,81%	9,2800	9,8400	9,2400	14.625.873	135.449.166,86
17/7/2002	9,9000	2,06%	9,6000	9,9000	9,4400	61.119.688	511.513.392,56
16/7/2002	9,7000	2,75%	9,7800	9,9400	9,5400	828.531	8.116.417,42
15/7/2002	9,4400	9,77%	8,9000	9,4600	8,7200	955.895	8.904.920,84
12/7/2002	8,6000	1,18%	8,5000	8,6400	8,5000	315.904	2.717.305,40
11/7/2002	8,5000	0,00%	8,4000	8,5000	8,4000	530.190	4.502.619,60
10/7/2002	8,5000	-1,85%	8,6600	8,6600	8,4000	399.070	3.417.318,80
09/7/2002	8,6600	-1,37%	8,7600	8,7600	8,5800	59.887	516.796,48
08/7/2002	8,7800	-0,45%	8,7600	8,8200	8,7400	188.310	1.654.816,00
05/7/2002	8,8200	-1,12%	9,0000	9,0200	8,6800	156.077	1.377.008,82
04/7/2002	8,9200	3,96%	8,5800	8,9800	8,5800	157.262	1.393.739,68
03/7/2002	8,5800	-4,03%	8,9000	8,9000	8,5000	285.930	2.466.854,00
02/7/2002	8,9400	-2,40%	9,1600	9,1600	8,8000	87.576	793.189,86
01/7/2002	9,1600	-1,51%	9,2000	9,2800	9,0600	144.577	1.325.057,82
28/6/2002	9,3000	0,00%	9,2000	9,3600	9,2000	166.348	1.545.935,72
27/6/2002	9,3000	-2,11%	9,5400	9,7200	9,1800	293.391	2.742.471,64
26/6/2002	9,5000	-3,65%	9,5000	9,7400	9,2800	392.831	3.740.580,96
25/6/2002	9,8600	9,56%	8,7600	9,9200	8,7600	1.364.700	12.971.302,58
21/6/2002	9,0000	9,76%	8,2000	9,0400	8,2000	2.089.357	18.346.574,08
20/6/2002	8,2000	4,06%	7,7400	8,2200	7,7400	905.990	7.363.820,00
19/6/2002	7,8800	-1,01%	7,9200	7,9600	7,8000	659.320	5.190.720,00
18/6/2002	7,9600	1,79%	7,8800	8,0000	7,8600	53.160	421.231,20
17/6/2002	7,8200	1,30%	7,7200	8,0000	7,6800	142.030	1.108.410,00
14/6/2002	7,7200	-6,31%	8,0400	8,0800	7,6800	376.570	2.953.253,80
13/6/2002	8,2400	-0,48%	8,2600	8,3800	8,2200	51.910	429.708,20
12/6/2002	8,2800	-0,48%	8,3000	8,3000	8,2400	22.780	188.503,80
11/6/2002	8,3200	0,24%	8,3000	8,3400	8,3000	19.290	160.388,40
10/6/2002	8,3000	-0,48%	8,3400	8,4400	8,2800	38.120	318.034,20
07/6/2002	8,3400	-0,48%	8,3200	8,4000	8,2800	28.930	241.817,60
06/6/2002	8,3800	1,95%	8,3600	8,4200	8,3200	132.520	1.111.684,00
05/6/2002	8,2200	1,48%	8,1400	8,3000	8,1400	22.250	183.356,20
04/6/2002	8,1000	-0,98%	8,1800	8,1800	8,0800	52.869	427.994,16
03/6/2002	8,1800	-0,73%	8,4000	8,4000	8,1600	31.160	256.399,20
31/5/2002	8,2400	1,48%	8,1200	8,3600	8,1200	123.180	1.020.784,80
30/5/2002	8,1200	-1,22%	8,2200	8,2200	8,0800	118.580	962.664,00
29/5/2002	8,2200	-2,14%	8,4800	8,4800	8,2200	57.320	475.439,00
28/5/2002	8,4000	-0,47%	8,4400	8,4600	8,2400	99.369	825.368,96
27/5/2002	8,4400	-4,74%	8,8600	8,8600	8,3200	133.310	1.141.377,20
24/5/2002	8,8600	-1,56%	9,0800	9,1200	8,8200	109.790	978.169,00
23/5/2002	9,0000	-1,10%	9,1000	9,1400	8,9600	196.358	1.769.526,64
22/5/2002	9,1000	-1,09%	9,2400	9,2400	9,0600	115.206	1.048.615,60
21/5/2002	9,2000	-0,43%	9,1400	9,3000	9,1000	75.447	693.012,10
20/5/2002	9,2400	0,22%	9,1800	9,3200	9,1800	79.693	737.484,46
17/5/2002	9,2200	0,88%	9,1000	9,2800	9,1000	102.750	944.698,60
16/5/2002	9,1400	1,33%	9,0000	9,3000	9,0000	108.267	994.175,24
15/5/2002	9,0200	-1,31%	9,1400	9,2200	9,0000	92.745	841.784,90
14/5/2002	9,1400	3,39%	8,8200	9,3000	8,7600	315.352	2.861.369,48
13/5/2002	8,8400	-0,67%	8,8200	8,9000	8,8000	83.916	744.008,44
10/5/2002	8,9000	-0,45%	8,9400	8,9600	8,8800	127.110	1.132.907,20
09/5/2002	8,9400	-0,67%	9,0200	9,0600	8,9400	79.230	711.585,20
08/5/2002	9,0000	1,35%	8,9000	9,0000	8,8800	133.736	1.199.387,76
02/5/2002	8,8800	2,07%	8,6600	8,9200	8,6600	73.170	647.568,00
30/4/2002	8,7000	0,23%	8,5600	8,7800	8,5600	79.020	688.805,00
29/4/2002	8,6800	0,46%	8,7000	8,7000	8,5800	221.460	1.887.180,60
26/4/2002	8,6400	0,93%	8,5800	8,7200	8,5800	116.955	1.011.662,50
25/4/2002	8,5600	0,94%	8,0400	8,5600	8,0400	46.210	392.391,80
24/4/2002	8,4800	1,19%	8,4400	8,4800	8,4000	30.220	254.887,80
23/4/2002	8,3800	0,24%	8,3600	8,4600	8,3200	13.894	116.652,86
22/4/2002	8,3600	0,72%	8,4000	8,4000	8,3600	12.920	108.324,20
19/4/2002	8,3000	0,24%	8,3600	8,3600	8,2400	17.680	146.576,40
18/4/2002	8,2800	-1,19%	8,4000	8,4000	8,2800	66.040	550.345,40
17/4/2002	8,3800	0,96%	8,3400	8,4200	8,3400	24.504	205.431,98
16/4/2002	8,3000	1,22%	8,1400	8,3000	8,1400	33.005	272.760,50
15/4/2002	8,2000	-1,20%	8,2400	8,3000	8,1800	15.682	129.162,28
12/4/2002	8,3000	0,00%	8,3000	8,3200	8,2600	14.130	117.248,40
11/4/2002	8,3000	0,48%	8,2600	8,3200	8,2200	12.000	99.444,00
10/4/2002	8,2600	0,49%	8,2200	8,2800	8,1600	10.950	90.001,00
09/4/2002	8,2200	0,98%	8,1000	8,3200	8,1000	183.420	1.503.354,20
08/4/2002	8,1400	-2,63%	8,3400	8,4000	8,1200	37.050	304.995,00
05/4/2002	8,3600	1,95%	8,2800	8,4000	8,2600	110.160	917.907,60
04/4/2002	8,2000	0,00%	8,2000	8,3200	8,1800	56.874	467.559,32
03/4/2002	8,2000	1,49%	8,0400	8,2200	8,0400	19.696	160.317,52
02/4/2002	8,0800	-0,98%	8,1400	8,1600	8,0000	113.290	915.154,00
28/3/2002	8,1600	-0,49%	8,2200	8,3400	8,0600	97.400	793.644,60
27/3/2002	8,2000	2,50%	8,0800	8,2000	8,0400	755.480	6.162.630,40
26/3/2002	8,0000	-2,44%	8,2000	8,2000	7,9800	971.420	7.892.352,80
22/3/2002	8,2000	-0,73%	8,1400	8,2400	8,0200	52.740	428.198,20
21/3/2002	8,2600	-2,36%	8,4400	8,4400	8,1600	78.468	649.341,12
20/3/2002	8,4600	-2,53%	8,5400	8,5800	8,4200	33.809	286.003,76
19/3/2002	8,6800	-0,91%	8,8200	8,8200	8,5800	64.570	557.712,80
15/3/2002	8,7600	0,00%	8,8000	8,8200	8,7200	7.930	69.450,00
14/3/2002	8,7600	0,92%	8,6800	8,7600	8,5800	22.650	196.128,60
13/3/2002	8,6800	0,23%	8,6000	8,7200	8,6000	9.832	85.234,64
12/3/2002	8,6600	-0,46%	8,7400	8,7600	8,6000	34.647	300.107,20
11/3/2002	8,7000	-0,91%	8,8400	8,9000	8,6800	25.180	221.283,40
08/3/2002	8,7800	1,15%	8,6600	8,8400	8,5800	171.475	1.487.126,90
07/3/2002	8,6800	-1,59%	8,8600	8,9800	8,6000	284.010	2.488.088,20
06/3/2002	8,8200	-1,78%	9,0000	9,0000	8,7600	106.275	938.455,10
05/3/2002	8,9800	-1,75%	9,1000	9,1800	8,9800	29.030	262.327,88
04/3/2002	9,1400	0,66%	9,1600	9,1800	9,0800	26.860	245.282,60
01/3/2002	9,0800	2,48%	8,8000	9,1600	8,8000	148.159	1.339.743,44
28/2/2002	8,8600	-0,67%	8,6200	8,9000	8,6200	92.110	814.870,60
27/2/2002	8,9200	-2,41%	9,0200	9,1800	8,9000	73.805	663.265,50
26/2/2002	9,1400	1,56%	9,0000	9,1600	9,0000	33.701	305.895,14
25/2/2002	9,0000	0,00%	8,9400	9,0400	8,8800	19.526	175.289,16
22/2/2002	9,0000	-0,88%	9,1000	9,1000	8,8000	62.640	559.632,60
21/2/2002	9,0800	0,00%	9,1000	9,3000	8,9800	45.750	416.283,40
20/2/2002	9,0800	0,89%	8,7800	9,1600	8,7800	109.557	978.010,62
19/2/2002	9,0000	-1,75%	9,1200	9,1600	8,9400	119.976	1.085.908,20
18/2/2002	9,1600	3,15%	8,8800	9,2800	8,8800	271.934	2.482.193,50
15/2/2002	8,8800	3,02%	8,6200	9,0000	8,6200	205.387	1.824.495,78
14/2/2002	8,6200	0,00%	8,5200	8,7000	8,5200	44.990	388.245,20
13/2/2002	8,6200	0,00%	8,6000	8,6200	8,5200	11.150	95.660,00
12/2/2002	8,6200	0,00%	8,6200	8,6600	8,6000	30.178	260.296,36
11/2/2002	8,6200	0,23%	8,6000	8,6600	8,5600	26.787	230.515,70
08/2/2002	8,6000	-1,15%	8,7000	8,7200	8,5600	91.420	788.264,60
07/2/2002	8,7000	0,23%	8,6400	8,7200	8,6400	17.800	154.580,32
06/2/2002	8,6800	0,23%	8,6800	8,7600	8,5800	42.180	364.462,80
05/2/2002	8,6600	-0,69%	8,6400	8,7200	8,5600	155.310	1.344.013,00
04/2/2002	8,7200	-1,13%	8,8200	8,8200	8,7000	69.631	610.909,60
01/2/2002	8,8200	-0,23%	8,7400	8,8400	8,7400	43.781	385.349,32
31/1/2002	8,8400	1,61%	8,7800	8,8800	8,7000	112.060	984.662,56
30/1/2002	8,7000	0,00%	8,5200	8,7000	8,5000	69.425	599.567,20
29/1/2002	8,7000	1,64%	8,4800	8,8800	8,4800	155.610	1.357.988,60
28/1/2002	8,5600	2,15%	8,1200	8,5800	8,1200	76.323	642.976,26
25/1/2002	8,3800	0,72%	8,2600	8,4000	8,2200	42.340	353.456,00
24/1/2002	8,3200	1,22%	8,2800	8,4200	8,2800	129.380	1.082.273,20
23/1/2002	8,2200	2,49%	8,0000	8,4000	8,0000	180.769	1.480.844,54
22/1/2002	8,0200	1,01%	7,9200	8,0400	7,9000	36.450	291.972,20
21/1/2002	7,9400	-0,25%	7,9000	7,9800	7,9000	82.840	657.070,40
18/1/2002	7,9600	0,00%	7,9200	8,0000	7,8800	84.150	666.007,40
17/1/2002	7,9600	1,27%	7,8000	8,0200	7,8000	125.855	998.618,00
16/1/2002	7,8600	-1,26%	7,8200	7,9600	7,8200	110.603	872.282,58
15/1/2002	7,9600	-1,24%	8,0000	8,0400	7,9200	177.359	1.413.661,18
14/1/2002	8,0600	-1,71%	8,0400	8,1000	7,9000	165.480	879.221,10
11/1/2002	8,2000	0,49%	8,1200	8,3000	8,1200	119.400	879.860,42
10/1/2002	8,1600	2,00%	8,0000	8,1800	7,9400	76.791	617.251,72
09/1/2002	8,0000	0,00%	8,0000	8,0000	7,9200	54.375	433.265,10
08/1/2002	8,0000	-0,99%	8,0200	8,0800	7,9600	110.510	885.540,20
07/1/2002	8,0800	0,25%	8,0200	8,1600	7,9800	63.245	509.205,10
04/1/2002	8,0600	3,07%	7,8600	8,0800	7,6600	137.200	1.086.309,40
03/1/2002	7,8200	4,55%	7,5800	8,0600	7,5400	212.260	1.683.446,60
02/1/2002	7,4800	3,03%	7,2600	7,5000	7,2600	30.480	225.035,00
28/12/2001	7,2600	0,28%	7,2400	7,2600	7,1600	62.340	450.326,60
27/12/2001	7,2400	0,84%	7,1000	7,2400	7,1000	8.276	59.300,44
24/12/2001	7,1800	1,70%	6,9800	7,2800	6,9600	593.320	4.197.312,60
21/12/2001	7,0600	-0,28%	7,0400	7,0800	6,9200	583.822	4.109.474,34
20/12/2001	7,0800	-0,84%	7,1600	7,1600	7,0200	40.133	285.304,14
19/12/2001	7,1400	1,42%	7,0400	7,2000	7,0000	35.751	255.090,30
18/12/2001	7,0400	-0,56%	6,9400	7,1200	6,9400	319.702	2.239.283,00
17/12/2001	7,0800	0,57%	7,0400	7,1000	6,9200	314.230	2.188.064,80
14/12/2001	7,0400	-0,56%	6,9800	7,0800	6,9800	29.310	206.895,90
13/12/2001	7,0800	-0,56%	7,0400	7,1200	6,9600	39.520	278.908,46
12/12/2001	7,1200	-1,11%	7,2000	7,2200	7,0600	40.640	290.200,00
11/12/2001	7,2000	0,28%	7,1200	7,2600	7,0000	46.420	334.465,00
10/12/2001	7,1800	-0,28%	7,1000	7,2000	7,0800	17.810	127.522,60
07/12/2001	7,2000	0,28%	7,0400	7,2000	7,0400	26.380	189.188,00
06/12/2001	7,1800	1,13%	7,1000	7,2200	7,1000	56.345	403.808,90
05/12/2001	7,1000	0,00%	6,7000	7,1400	6,7000	20.037	141.595,08
04/12/2001	7,1000	0,85%	7,0800	7,1600	7,0400	27.520	195.296,40
03/12/2001	7,0400	-2,22%	7,2000	7,2000	6,9200	66.396	465.326,50
30/11/2001	7,2000	1,12%	7,1200	7,2800	7,1200	58.270	419.211,38
29/11/2001	7,1200	1,14%	7,0600	7,3000	6,9000	57.455	409.036,10
28/11/2001	7,0400	0,86%	6,9600	7,0400	6,9000	37.782	263.777,92
27/11/2001	6,9800	1,16%	6,9400	7,0000	6,9000	30.662	213.990,56
26/11/2001	6,9000	-1,43%	6,9400	7,0800	6,8800	115.012	803.461,24
23/11/2001	7,0000	-1,69%	7,1200	7,1200	6,9200	69.180	481.557,80
22/11/2001	7,1200	-0,56%	7,0600	7,2400	7,0600	176.223	1.263.052,54
21/11/2001	7,1600	-0,56%	7,2000	7,2600	7,1400	140.640	1.010.522,80
20/11/2001	7,2000	-1,64%	7,2800	7,3800	7,1800	81.610	594.202,00
19/11/2001	7,3200	1,95%	7,2000	7,3400	7,2000	162.280	1.182.118,00
16/11/2001	7,1800	3,76%	6,9200	7,2000	6,9000	152.330	1.074.205,60
15/11/2001	6,9200	-1,98%	7,0600	7,1000	6,8400	109.840	769.544,80
14/11/2001	7,0600	4,75%	6,8600	7,0600	6,8000	206.470	1.435.444,40
13/11/2001	6,7400	1,51%	6,5200	6,7800	6,5200	70.510	470.108,40
12/11/2001	6,6400	-2,64%	6,8200	6,8200	6,6400	122.540	821.636,00
09/11/2001	6,8200	0,29%	6,8000	6,9000	6,7000	217.340	1.478.687,00
08/11/2001	6,8000	4,62%	6,5600	6,8200	6,5200	361.460	2.416.487,20
07/11/2001	6,5000	2,52%	6,2000	6,5400	6,2000	171.600	1.106.028,40
06/11/2001	6,3400	1,28%	6,3000	6,4800	6,2000	313.850	1.990.819,60
05/11/2001	6,2600	3,99%	6,0200	6,3000	6,0200	189.030	1.175.061,20
02/11/2001	6,0200	-0,99%	6,0600	6,1200	5,9800	61.230	368.245,80
01/11/2001	6,0800	2,01%	6,1000	6,1600	5,9800	238.740	1.449.303,60
31/10/2001	5,9600	1,02%	5,8800	6,0400	5,8800	101.130	604.816,00
30/10/2001	5,9000	0,34%	5,8000	5,9000	5,8000	62.150	363.572,60
29/10/2001	5,8800	1,73%	5,7800	5,9000	5,7400	26.020	151.528,20
26/10/2001	5,7800	0,35%	5,7800	5,8800	5,7200	22.320	128.946,00
25/10/2001	5,7600	-2,37%	5,8400	5,9000	5,7200	47.450	274.829,80
24/10/2001	5,9000	0,68%	5,8200	5,9000	5,8200	33.450	196.216,80
23/10/2001	5,8600	-1,35%	5,9800	6,0200	5,8200	164.210	978.750,40
22/10/2001	5,9400	1,37%	6,0000	6,0000	5,9000	64.580	382.982,00
19/10/2001	5,8600	0,00%	5,8600	5,9800	5,8000	68.080	399.531,80
18/10/2001	5,8600	-2,33%	5,8400	6,0000	5,8400	66.030	388.298,00
17/10/2001	6,0000	2,04%	5,9200	6,0200	5,9000	106.770	637.270,20
16/10/2001	5,8800	0,00%	5,8600	5,9400	5,8400	75.930	447.290,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΡΘ	0,4280	10,31 %	0,0400	1.036
ΣΠΙ	0,3600	9,09 %	0,0300	1.050
ΜΑΣΟΠ	0,7950	8,16 %	0,0600	1.600
ΟΛΥΜΠ	2,3300	5,91 %	0,1300	48.225
ΜΕΒΑ	1,7400	5,45 %	0,0900	2.504
ΜΕΝΤΙ	1,9600	5,38 %	0,1000	160
ΑΝΕΚ	0,0525	5,00 %	0,0025	8.666
ΤΕΝΕΡΓ	7,7500	4,73 %	0,3500	114.616
ΠΑΣΑΛ	0,0900	4,65 %	0,0040	150
ΜΟΝΤΑ	0,6200	4,20 %	0,0250	5.150

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΕΓΕΚ	0,0440	-20,00 %	-0,0110	1.573
ΠΑΙΡ	0,3480	-17,14 %	-0,0720	613
ΚΕΠΕΝ	1,4400	-10,00 %	-0,1600	40
ΝΙΟΥΣ	0,4240	-9,79 %	-0,0460	13.362
ΞΥΛΚ	0,1490	-6,88 %	-0,0110	891
ΙΝΤΕΚ	0,9200	-6,60 %	-0,0650	927
ΔΟΜΙΚ	0,1820	-6,19 %	-0,0120	75
ΜΑΘΙΟ	0,4900	-5,77 %	-0,0300	6.851
ΤΖΚΑ	3,8000	-4,52 %	-0,1800	10
ΦΙΕΡ	0,5200	-3,70 %	-0,0200	11.145

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΤΕ	12,9900	-1,67 %	-0,2200	9.676.867
ΟΠΑΠ	11,8800	1,28 %	0,1500	8.227.116
ΔΕΗ	3,8540	1,15 %	0,0440	8.140.455
ΑΛΦΑ	1,8890	1,02 %	0,0190	5.675.373
ΕΤΕ	2,9830	0,91 %	0,0270	4.800.752
ΕΥΡΩΒ	0,8865	-0,84 %	-0,0075	4.654.264
ΕΕΕ	29,3600	-0,17 %	-0,0500	2.743.018
ΠΕΙΡ	3,0400	0,53 %	0,0160	2.707.678
ΜΠΕΛΑ	18,8400	0,48 %	0,0900	2.077.388
ΣΑΡ	8,2700	2,48 %	0,2000	2.070.025

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	0,8865	-0,84 %	5.128.345	4,65εκ.
ΑΛΦΑ	1,8890	1,02 %	2.995.431	5,68εκ.
ΔΕΗ	3,8540	1,15 %	2.058.581	8,14εκ.
ΜΙΓ	0,0890	1,71 %	2.022.191	182,9χιλ.
ΕΤΕ	2,9830	0,91 %	1.593.339	4,80εκ.
ΑΤΤ	0,4180	2,20 %	1.064.277	457,7χιλ.
ΠΕΙΡ	3,0400	0,53 %	876.090	2,71εκ.
ΟΤΕ	12,9900	-1,67 %	735.048	9,68εκ.
ΟΠΑΠ	11,8800	1,28 %	700.481	8,23εκ.
ΕΛΛΑΚΤΩΡ	1,6040	-1,11 %	666.932	1,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	3,8540	1,15 %	2.058.581	0,89 %
ΣΑΡ	8,2700	2,48 %	252.263	0,36 %
ΜΛΣ	1,2350	2,49 %	44.626	0,36 %
ΕΛΛΑΚΤΩΡ	1,6040	-1,11 %	666.932	0,31 %
ΕΚΤΕΡ	1,1750	-1,26 %	33.219	0,30 %
ΟΤΟΕΛ	7,1200	0,28 %	125.339	0,26 %
ΑΤΤ	0,4180	2,20 %	1.064.277	0,23 %
ΑΛΜΥ	1,1000	-3,51 %	50.699	0,23 %
ΕΧΑΕ	4,5700	0,88 %	132.240	0,22 %
ΟΠΑΠ	11,8800	1,28 %	700.481	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,3480	-17,14 %	613	24,29 %
ΑΕΓΕΚ	0,0440	-20,00 %	1.573	20,00 %
ΟΠΤΡΟΝ	3,1000	1,31 %	5.011	13,07 %
ΦΙΕΡ	0,5200	-3,70 %	11.145	12,96 %
ΠΕΡΦ	4,0600	0,00 %	5.208	12,81 %
ΑΒΕ	0,2300	-3,36 %	8.400	11,76 %
ΕΛΓΕΚ	0,3160	-1,25 %	5.998	10,00 %
ΝΑΚΑΣ	1,9800	0,51 %	120	9,64 %
ΟΛΥΜΠ	2,3300	5,91 %	48.225	9,55 %
ΣΠΥΡ	0,2000	2,04 %	14.872	9,18 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%