Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,9400 €

0,1300 (3,41%)

Άνοιγμα 3,8100
Υψηλό 3,9500
Χαμηλό 3,8100

Όγκος 19.991
Τζίρος 77.932 €
Πράξεις 80

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/1/2003	9,0300	-8,79%	9,9000	9,9000	9,0300	807	7.474,25
07/1/2003	9,9000	-6,60%	10,4900	10,4900	9,9000	494	5.000,62
03/1/2003	10,6000	-9,01%	11,6500	11,6500	10,6000	555	6.094,00
02/1/2003	11,6500	11,06%	10,9500	11,6500	10,6600	426	4.653,75
31/12/2002	10,4900	5,32%	10,4900	10,4900	10,4900	71	751,75
30/12/2002	9,9600	-2,83%	9,9000	10,6600	9,4400	1.955	19.415,50
27/12/2002	10,2500	4,70%	9,7900	10,2500	9,7900	162	1.651,50
24/12/2002	9,7900	2,51%	9,2100	9,7900	9,2100	99	911,50
23/12/2002	9,5500	-3,54%	9,2600	9,5500	9,2600	55	528,00
20/12/2002	9,9000	1,12%	9,7300	9,9600	9,5500	579	5.672,65
19/12/2002	9,7900	-11,08%	11,3000	11,3000	9,7900	741	7.537,75
18/12/2002	11,0100	-11,28%	11,1900	12,1800	11,0100	428	4.882,00
17/12/2002	12,4100	-1,35%	12,7000	13,2800	11,1900	1.796	22.397,50
16/12/2002	12,5800	11,33%	12,1800	13,2800	11,5400	2.955	37.693,25
13/12/2002	11,3000	18,32%	9,4400	11,3000	9,4400	1.565	16.895,25
12/12/2002	9,5500	1,17%	9,7300	9,7300	9,2100	827	7.790,80
11/12/2002	9,4400	-2,98%	10,0800	10,0800	9,4400	412	4.006,50
10/12/2002	9,7300	3,07%	9,0300	9,9000	9,0300	676	6.387,50
09/12/2002	9,4400	-10,94%	10,3100	10,4900	9,3800	714	6.907,25
06/12/2002	10,6000	-9,48%	11,0100	11,0100	10,3100	799	8.486,75
05/12/2002	11,7100	-7,80%	12,7000	13,2800	11,3600	541	6.511,00
04/12/2002	12,7000	-6,82%	13,4000	13,6300	12,5800	604	7.956,05
03/12/2002	13,6300	8,35%	12,5800	14,1000	12,2300	2.255	30.491,15
02/12/2002	12,5800	14,89%	11,0100	12,9300	11,0100	1.200	14.554,84
29/11/2002	10,9500	2,72%	10,7800	10,9500	10,7800	47	502,00
28/11/2002	10,6600	3,39%	10,6000	10,7800	10,3100	233	2.437,40
27/11/2002	10,3100	0,59%	9,9000	10,4900	9,9000	319	3.244,25
26/11/2002	10,2500	1,69%	10,0800	10,2500	9,7900	651	6.531,98
25/11/2002	10,0800	3,60%	9,2100	10,0800	9,2100	577	5.641,80
22/11/2002	9,7300	3,07%	9,5500	9,7900	9,4400	352	3.381,00
21/11/2002	9,4400	2,50%	9,2600	9,4400	9,2100	379	3.518,75
20/11/2002	9,2100	1,99%	9,0300	9,2100	9,0300	104	953,60
19/11/2002	9,0300	3,32%	8,7400	9,0300	8,7400	121	1.074,00
18/11/2002	8,7400	-5,62%	9,3800	9,3800	8,7400	184	1.686,25
15/11/2002	9,2600	0,54%	9,0300	9,2600	9,0300	69	640,00
14/11/2002	9,2100	7,59%	8,7400	9,2100	8,7400	27	247,50
13/11/2002	8,5600	-5,20%	8,5600	8,5600	8,5600	8	60,00
12/11/2002	9,0300	0,00%	8,7400	9,0300	8,5600	176	1.557,50
11/11/2002	9,0300	0,00%	9,0300	9,0300	9,0300	129	1.171,00
08/11/2002	9,0300	4,03%	9,0300	9,0300	9,0300	8	84,00
07/11/2002	8,6800	0,00%	9,2100	9,2100	8,6800	214	1.891,00
06/11/2002	8,6800	-5,75%	9,0300	9,2100	8,6800	667	5.946,25
05/11/2002	9,2100	-3,56%	9,2600	9,3800	9,2100	88	810,50
04/11/2002	9,5500	5,76%	9,3800	9,5500	9,0300	437	4.136,25
01/11/2002	9,0300	3,32%	9,0300	9,0300	8,7400	129	1.175,00
31/10/2002	8,7400	2,10%	8,6800	8,7400	8,6800	80	692,00
30/10/2002	8,5600	-1,38%	9,2100	9,2100	8,5600	247	2.157,50
29/10/2002	8,6800	0,00%	8,5100	9,0300	8,3900	763	6.609,25
25/10/2002	8,6800	2,00%	8,5100	8,6800	8,3900	206	1.765,00
24/10/2002	8,5100	0,00%	8,5100	8,5100	8,5100	126	1.066,50
23/10/2002	8,5100	-2,63%	8,5600	8,5600	8,5100	113	950,00
22/10/2002	8,7400	-5,10%	9,2100	9,2100	8,7400	113	1.034,50
21/10/2002	9,2100	-1,81%	9,3800	9,3800	9,2100	113	1.027,90
18/10/2002	9,3800	1,85%	9,3800	9,3800	8,5600	63	574,75
17/10/2002	9,2100	6,11%	8,5100	9,2100	8,5100	195	1.735,50
16/10/2002	8,6800	0,00%	9,0300	9,0300	8,6800	390	3.442,00
15/10/2002	8,6800	2,00%	8,7400	9,3800	8,6800	393	3.544,50
14/10/2002	8,5100	0,00%	8,5600	8,6800	8,5100	511	4.379,60
11/10/2002	8,5100	11,53%	7,8700	8,5100	7,8700	475	3.880,50
10/10/2002	7,6300	-0,78%	7,6300	7,6900	7,6300	115	886,10
09/10/2002	7,6900	-4,35%	7,6300	7,6900	7,3400	55	425,00
08/10/2002	8,0400	-5,52%	8,0400	8,3300	7,6300	214	1.706,50
07/10/2002	8,5100	6,64%	7,6900	8,5100	7,1700	310	2.426,50
04/10/2002	7,9800	-2,21%	7,9800	7,9800	7,8700	384	3.051,00
03/10/2002	8,1600	-4,11%	7,9800	8,3300	7,8700	236	1.884,75
02/10/2002	8,5100	-1,96%	8,6800	9,0300	8,3900	895	7.830,00
01/10/2002	8,6800	-5,75%	8,6800	9,2100	8,5600	275	2.382,50
30/9/2002	9,2100	-6,97%	9,0300	9,2100	9,0300	74	674,00
27/9/2002	9,9000	4,87%	9,7300	9,9000	9,3800	162	1.588,00
26/9/2002	9,4400	4,54%	9,2600	9,4400	9,2100	135	1.265,25
25/9/2002	9,0300	4,03%	8,6800	9,3800	8,6800	71	646,00
24/9/2002	8,6800	-9,11%	9,7900	9,9000	8,6800	464	4.438,00
23/9/2002	9,5500	-5,26%	9,3800	10,2500	9,2600	102	999,00
20/9/2002	10,0800	5,55%	9,5500	10,0800	9,3800	203	2.006,00
19/9/2002	9,5500	-1,85%	9,7300	9,7300	9,5500	162	1.550,45
18/9/2002	9,7300	-2,31%	9,7300	10,3100	9,7300	338	3.344,50
17/9/2002	9,9600	-5,05%	10,4900	10,4900	9,9000	225	2.284,50
16/9/2002	10,4900	-2,69%	10,6600	10,6600	9,7900	168	1.742,00
13/9/2002	10,7800	0,00%	10,7800	10,9500	10,0800	1.214	12.873,90
12/9/2002	10,7800	-4,60%	11,3000	11,3000	10,6600	876	9.489,60
11/9/2002	11,3000	-2,08%	11,3000	12,2300	10,8400	343	3.909,95
10/9/2002	11,5400	-11,57%	12,4100	12,5800	11,5400	582	7.019,25
09/9/2002	13,0500	0,93%	13,0500	13,0500	13,0500	96	1.231,40
06/9/2002	12,9300	-1,37%	13,4000	13,4000	12,1800	121	1.571,75
05/9/2002	13,1100	0,00%	13,1100	13,1100	13,1100		,00
04/9/2002	13,1100	1,39%	13,4000	13,4000	13,1100	93	1.230,00
03/9/2002	12,9300	0,00%	12,4100	13,0500	12,2300	209	2.668,55
02/9/2002	12,9300	1,33%	12,9300	12,9300	12,9300	27	360,00
30/8/2002	12,7600	-3,92%	13,2800	13,4000	12,7000	239	3.092,25
29/8/2002	13,2800	-3,84%	13,5700	13,7500	13,2800	143	1.926,75
28/8/2002	13,8100	-2,88%	13,4000	13,8100	13,1100	324	4.348,00
27/8/2002	14,2200	2,97%	13,8100	14,2200	13,8100	49	670,86
26/8/2002	13,8100	1,77%	13,6300	13,8100	13,4000	154	2.075,50
23/8/2002	13,5700	1,27%	13,5700	13,5700	13,4000	231	3.134,00
22/8/2002	13,4000	-4,15%	14,4500	14,4500	13,4000	398	5.453,75
21/8/2002	13,9800	2,57%	13,8100	13,9800	13,7500	93	1.287,50
20/8/2002	13,6300	0,44%	13,9800	14,9700	13,6300	450	6.568,50
19/8/2002	13,5700	0,00%	13,5700	13,5700	13,5700		,00
16/8/2002	13,5700	1,27%	13,8100	13,8100	13,5700	69	916,50
14/8/2002	13,4000	-2,55%	13,5700	13,7500	13,4000	85	1.158,75
13/8/2002	13,7500	0,00%	13,7500	13,7500	13,7500		,00
12/8/2002	13,7500	3,54%	13,4000	13,7500	13,2800	266	3.608,75
09/8/2002	13,2800	-8,10%	15,0300	15,0300	13,2800	69	956,75
08/8/2002	14,4500	7,84%	14,4500	14,4500	14,4500	8	100,50
07/8/2002	13,4000	0,00%	13,4000	13,4000	13,4000		,00
06/8/2002	13,4000	-2,97%	13,6300	13,8100	13,4000	253	3.427,75
05/8/2002	13,8100	-3,63%	13,1100	13,8100	13,1100	49	699,25
02/8/2002	14,3300	-0,83%	14,3300	14,3300	14,3300	8	133,00
01/8/2002	14,4500	-1,16%	13,4000	14,4500	13,4000	27	391,00
31/7/2002	14,6200	2,81%	14,2200	14,6200	14,2200	5	74,14
30/7/2002	14,2200	-0,77%	14,2200	14,2200	14,2200	58	816,00
29/7/2002	14,3300	0,00%	13,9800	14,3300	13,9800	93	1.315,00
26/7/2002	14,3300	5,60%	14,3300	14,3300	14,3300	3	33,25
25/7/2002	13,5700	-1,74%	14,2200	14,3300	13,5700	38	562,75
24/7/2002	13,8100	0,00%	13,5700	13,8100	13,4600	189	2.615,50
23/7/2002	13,8100	3,06%	13,8100	13,9800	13,2800	195	2.657,50
22/7/2002	13,4000	-5,77%	14,2200	14,2200	13,4000	140	1.947,50
19/7/2002	14,2200	-4,31%	14,1000	14,6200	13,9800	236	3.374,00
18/7/2002	14,8600	-1,13%	14,9700	14,9700	14,8600	140	2.088,86
17/7/2002	15,0300	1,14%	14,8000	15,9100	14,8000	343	5.277,50
16/7/2002	14,8600	9,02%	14,9700	14,9700	13,2800	189	2.540,50
15/7/2002	13,6300	-1,30%	13,5700	14,1000	13,5700	162	2.226,16
12/7/2002	13,8100	-4,43%	13,8100	13,9800	13,8100	63	872,00
11/7/2002	14,4500	-3,86%	14,2200	14,4500	13,9800	222	3.168,12
10/7/2002	15,0300	3,58%	14,3300	15,0300	13,9800	121	1.708,00
09/7/2002	14,5100	-5,29%	15,2100	15,2100	14,5100	19	280,75
08/7/2002	15,3200	-2,23%	15,8500	15,8500	14,4500	162	2.445,00
05/7/2002	15,6700	5,88%	15,6700	15,6700	15,5600	16	252,75
04/7/2002	14,8000	7,17%	14,5100	15,5600	14,5100	579	8.583,50
03/7/2002	13,8100	-2,88%	13,9800	14,2200	13,8100	181	2.527,50
02/7/2002	14,2200	-2,74%	14,6200	14,6200	14,2200	247	3.525,00
01/7/2002	14,6200	-1,22%	14,8600	14,9700	14,6200	217	3.202,50
28/6/2002	14,8000	0,00%	15,0300	15,0300	14,8000	192	2.883,55
27/6/2002	14,8000	-1,14%	14,8000	14,9700	14,8000	291	4.307,25
26/6/2002	14,9700	-0,40%	14,9700	15,0300	14,6200	143	2.115,00
25/6/2002	15,0300	0,40%	15,0300	15,0300	14,8600	135	2.019,50
21/6/2002	14,9700	-2,28%	15,0300	15,2100	14,9700	60	909,00
20/6/2002	15,3200	-2,23%	14,8000	15,5600	14,8000	456	6.814,75
19/6/2002	15,6700	3,02%	15,0300	15,6700	14,9700	85	1.285,86
18/6/2002	15,2100	0,00%	15,2100	15,2100	15,2100		,00
17/6/2002	15,2100	0,40%	15,2100	15,2100	15,2100	49	745,50
14/6/2002	15,1500	-2,63%	15,2100	15,2100	15,1500	99	1.486,50
13/6/2002	15,5600	0,00%	15,6700	15,7300	15,5600	387	6.021,75
12/6/2002	15,5600	-0,70%	15,5600	15,6700	15,2100	286	4.407,88
11/6/2002	15,6700	-1,14%	15,8500	15,8500	15,5600	299	4.709,18
10/6/2002	15,8500	0,00%	15,8500	15,8500	15,8500		,00
07/6/2002	15,8500	-2,16%	17,2500	17,2500	15,8500	140	2.269,00
06/6/2002	16,2000	1,82%	17,0700	17,0700	16,2000	750	12.277,50
05/6/2002	15,9100	-1,79%	16,4300	16,6000	15,9100	291	4.734,50
04/6/2002	16,2000	-2,41%	15,7300	16,2000	15,7300	52	808,00
03/6/2002	16,6000	0,00%	16,3700	16,6000	16,3700	113	1.828,00
31/5/2002	16,6000	-2,75%	17,0700	17,0700	16,6000	44	741,50
30/5/2002	17,0700	0,71%	17,0700	17,0700	17,0700	8	158,00
29/5/2002	16,9500	5,81%	16,2000	16,9500	16,2000	11	189,25
28/5/2002	16,0200	-1,42%	16,2500	16,3700	16,0200	305	4.957,50
27/5/2002	16,2500	-4,80%	17,2500	17,2500	16,2500	192	3.156,73
24/5/2002	17,0700	-0,35%	18,2900	18,2900	16,9000	184	3.183,68
23/5/2002	17,1300	-0,98%	17,3000	17,5400	17,1300	426	7.447,50
22/5/2002	17,3000	-5,72%	18,2900	18,2900	17,2500	379	6.702,50
21/5/2002	18,3500	-1,56%	18,0000	18,5300	18,0000	250	4.596,40
20/5/2002	18,6400	0,00%	18,8200	18,8200	18,4700	360	6.697,75
17/5/2002	18,6400	1,91%	18,3500	18,6400	18,3500	162	2.964,33
16/5/2002	18,2900	1,61%	18,4700	18,6400	17,6500	170	3.157,25
15/5/2002	18,0000	-1,91%	18,0000	18,5300	17,6500	1.508	27.350,55
14/5/2002	18,3500	3,26%	17,7700	18,3500	17,7700	181	3.259,72
13/5/2002	17,7700	-1,28%	18,3500	18,5300	17,6500	681	12.335,18
10/5/2002	18,0000	3,33%	17,4200	18,3500	17,2500	807	14.274,25
09/5/2002	17,4200	2,05%	17,6500	17,6500	16,6000	810	13.939,50
08/5/2002	17,0700	4,28%	16,4300	17,0700	16,2500	302	5.057,75
02/5/2002	16,3700	0,00%	15,9100	16,3700	15,9100	310	5.013,25
30/4/2002	16,3700	-1,39%	16,2500	16,3700	16,0200	168	2.749,25
29/4/2002	16,6000	0,00%	17,0700	17,0700	16,2500	291	3.850,50
26/4/2002	16,6000	3,62%	16,2500	17,2500	16,2500	1.445	24.232,75
25/4/2002	16,0200	-1,42%	15,1500	16,2500	15,1500	1.153	18.514,00
24/4/2002	16,2500	3,31%	15,9100	16,4300	15,8500	654	10.526,25
23/4/2002	15,7300	-1,81%	15,7300	16,3700	15,5600	772	12.382,25
22/4/2002	16,0200	-2,14%	16,2000	16,2500	15,8500	481	7.659,25
19/4/2002	16,3700	0,74%	15,9100	16,4300	15,7300	1.590	25.695,50
18/4/2002	16,2500	-8,55%	16,9000	17,5400	15,7300	13.830	223.675,25
17/4/2002	17,7700	-0,95%	17,3000	17,9400	17,3000	115	2.057,50
16/4/2002	17,9400	-6,71%	18,7000	18,8200	17,2500	459	8.235,91
15/4/2002	19,2300	-0,57%	18,2900	19,2300	17,7700	437	8.042,50
12/4/2002	19,3400	0,00%	19,3400	19,3400	19,3400		18,80
11/4/2002	19,3400	-2,96%	19,5200	19,8700	19,3400	2.958	57.787,00
10/4/2002	19,9300	-3,35%	20,2200	20,2700	19,8700	179	3.580,00
09/4/2002	20,6200	0,83%	20,9200	20,9200	20,0400	310	6.322,93
08/4/2002	20,4500	-2,48%	21,3200	21,3200	19,9300	244	4.987,25
05/4/2002	20,9700	1,70%	20,9700	21,3200	20,2200	225	4.644,06
04/4/2002	20,6200	-0,58%	20,9200	20,9700	19,9300	269	5.473,50
03/4/2002	20,7400	0,58%	20,4500	21,2700	19,9300	286	5.832,25
02/4/2002	20,6200	-3,06%	20,2700	21,3200	19,4000	1.217	24.638,50
28/3/2002	21,2700	-0,79%	21,5000	21,6100	20,4500	843	17.842,25
27/3/2002	21,4400	-0,28%	21,6100	21,6700	20,8000	104	2.218,65
26/3/2002	21,5000	-0,51%	21,3200	21,9600	21,1500	599	12.812,25
22/3/2002	21,6100	0,51%	22,0200	22,1400	20,9200	195	4.200,00
21/3/2002	21,5000	0,84%	21,3200	21,5000	20,2700	500	10.583,56
20/3/2002	21,3200	0,24%	21,9600	21,9600	20,7400	459	9.719,60
19/3/2002	21,2700	-0,79%	21,5000	22,1400	20,9700	297	6.371,00
15/3/2002	21,4400	-2,63%	22,3100	22,3100	21,1500	615	13.274,90
14/3/2002	22,0200	0,00%	22,0200	22,2000	20,9200	1.972	43.180,75
13/3/2002	22,0200	2,42%	21,3200	22,3100	20,8000	423	9.045,00
12/3/2002	21,5000	1,08%	21,5000	21,6700	20,7400	338	7.166,00
11/3/2002	21,2700	-3,41%	22,3100	22,3100	20,8000	404	8.610,75
08/3/2002	22,0200	1,90%	22,2000	22,6600	21,3200	1.151	25.116,75
07/3/2002	21,6100	-3,14%	21,5000	22,4900	21,5000	997	22.028,00
06/3/2002	22,3100	-0,27%	22,6600	22,6600	20,9700	1.200	25.869,25
05/3/2002	22,3700	1,87%	22,0200	22,3700	22,0200	113	2.522,25
04/3/2002	21,9600	-0,27%	23,8900	23,8900	21,5000	1.791	39.068,50
01/3/2002	22,0200	2,71%	21,5000	22,3100	21,5000	590	12.934,40
28/2/2002	21,4400	-0,28%	19,9300	21,5000	19,9300	195	4.137,52
27/2/2002	21,5000	-0,78%	21,6700	22,9000	20,6200	1.456	31.375,50
26/2/2002	21,6700	0,79%	22,3100	23,4200	20,7400	1.488	32.152,65
25/2/2002	21,5000	-3,15%	23,1900	23,3600	20,4500	541	11.449,00
22/2/2002	22,2000	3,54%	22,6600	22,6600	19,5800	423	8.985,55
21/2/2002	21,4400	-3,90%	23,0100	23,0100	20,9700	2.079	44.862,25
20/2/2002	22,3100	0,77%	22,3700	22,6600	21,5000	247	5.513,00
19/2/2002	22,1400	-1,03%	22,8400	22,8400	21,3200	1.955	42.853,50
18/2/2002	22,3700	-9,03%	23,1900	24,0600	22,3700	530	12.300,70
15/2/2002	24,5900	8,52%	22,7200	24,5900	22,7200	82	1.949,88
14/2/2002	22,6600	0,00%	22,6600	22,9000	22,4900	549	12.470,00
13/2/2002	22,6600	0,00%	22,6600	22,8400	22,3100	1.346	30.447,00
12/2/2002	22,6600	-3,00%	23,3600	23,6000	22,3700	906	20.757,75
11/2/2002	23,3600	-1,48%	23,7100	23,7100	23,3600	99	2.308,56
08/2/2002	23,7100	-2,39%	24,2900	24,7600	23,7100	417	10.081,00
07/2/2002	24,2900	0,00%	24,5900	24,7600	24,2900	115	2.836,50
06/2/2002	24,2900	-2,14%	24,9400	24,9900	24,2900	283	6.945,26
05/2/2002	24,8200	-0,48%	24,4700	24,9400	24,2900	538	13.181,55
04/2/2002	24,9400	-0,91%	24,9900	25,2900	24,9400	203	5.127,50
01/2/2002	25,1700	-0,47%	26,2200	26,2200	24,9900	530	13.513,51
31/1/2002	25,2900	-1,56%	25,6900	25,6900	25,1100	1.192	30.306,40
30/1/2002	25,6900	0,00%	24,9900	25,6900	24,9400	796	20.298,50
29/1/2002	25,6900	-2,02%	26,2800	26,2800	25,6900	244	6.286,00
28/1/2002	26,2200	0,00%	26,1600	26,3900	26,1600	118	3.110,62
25/1/2002	26,2200	1,35%	26,2200	26,2200	25,4600	159	4.079,45
24/1/2002	25,8700	0,94%	25,6300	26,2800	25,6300	1.390	36.347,30
23/1/2002	25,6300	2,07%	25,2900	25,6300	25,2900	154	3.898,50
22/1/2002	25,1100	-0,24%	25,1700	25,6900	24,9900	2.142	54.119,25
21/1/2002	25,1700	-3,78%	24,9900	25,6300	24,8200	280	7.029,70
18/1/2002	26,1600	-0,46%	25,8700	26,2200	25,6900	140	3.603,50
17/1/2002	26,2800	4,41%	25,1700	26,2800	25,1700	409	10.634,00
16/1/2002	25,1700	-0,47%	24,8200	25,2900	24,7600	500	12.513,35
15/1/2002	25,2900	2,14%	24,8200	25,4600	24,7600	209	5.214,85
14/1/2002	24,7600	-4,70%	24,4100	25,1700	24,2400	453	8.467,25
11/1/2002	25,9800	0,43%	25,6900	25,9800	24,9900	102	1.180,50
10/1/2002	25,8700	-1,33%	25,4600	25,8700	24,9900	272	6.904,00
09/1/2002	26,2200	2,99%	24,5900	28,3100	24,5900	266	6.722,75
08/1/2002	25,4600	-2,68%	25,6900	25,9800	25,2900	316	8.159,86
07/1/2002	26,1600	0,00%	26,2800	27,7900	26,1600	445	11.738,00
04/1/2002	26,1600	0,00%	27,6200	27,6200	25,8700	761	20.059,00
03/1/2002	26,1600	-0,46%	26,5700	28,0800	25,2900	1.969	51.818,75
02/1/2002	26,2800	9,23%	24,2900	26,5100	24,2900	297	7.727,75
28/12/2001	24,0600	4,56%	23,7100	24,0600	22,1400	736	17.429,25
27/12/2001	23,0100	-3,68%	23,5400	24,0600	22,6600	330	7.685,00
24/12/2001	23,8900	-0,95%	24,1200	24,1200	23,8900	58	1.358,50
21/12/2001	24,1200	-3,48%	25,6900	25,6900	23,8900	305	7.399,75
20/12/2001	24,9900	-1,19%	25,4600	25,6900	24,9900	247	6.208,50
19/12/2001	25,2900	0,72%	25,4600	25,4600	25,1700	316	8.009,30
18/12/2001	25,1100	-2,94%	24,8200	25,6900	24,2900	1.148	28.634,75
17/12/2001	25,8700	-2,41%	25,8700	27,0300	25,6900	244	6.312,50
14/12/2001	26,5100	-2,14%	26,1600	27,0900	25,6300	393	10.240,50
13/12/2001	27,0900	-8,82%	29,1300	29,1300	27,0300	780	21.780,75
12/12/2001	29,7100	-4,87%	31,4000	31,5800	29,7100	538	16.367,90
11/12/2001	31,2300	-3,40%	30,5900	32,2800	30,4100	1.796	55.953,75
10/12/2001	32,3300	-6,10%	32,3300	33,8500	32,3300	802	26.405,20
07/12/2001	34,4300	0,00%	34,4300	36,6500	33,6700	763	26.337,56
06/12/2001	34,4300	-1,99%	35,3100	35,6000	33,3800	1.958	68.509,10
05/12/2001	35,1300	-3,67%	34,4300	36,3000	34,2600	676	23.717,50
04/12/2001	36,4700	-1,11%	37,3500	38,1000	34,9600	1.716	62.920,90
03/12/2001	36,8800	12,44%	32,8000	37,5800	32,8000	3.436	124.899,00
30/11/2001	32,8000	-0,55%	33,3800	33,6700	32,3300	456	15.082,41
29/11/2001	32,9800	2,01%	32,3300	33,3800	32,3300	1.038	34.317,00
28/11/2001	32,3300	-0,92%	32,3300	33,3300	32,2800	514	16.815,00
27/11/2001	32,6300	2,77%	31,7500	32,8000	31,2900	574	18.621,75
26/11/2001	31,7500	-1,64%	31,6400	35,6000	31,2300	788	25.546,90
23/11/2001	32,2800	-1,59%	32,2800	33,3800	29,3100	840	26.922,50
22/11/2001	32,8000	3,86%	32,1000	34,7800	32,1000	1.782	59.393,00
21/11/2001	31,5800	8,41%	31,5800	31,9900	29,3600	1.997	61.659,25
20/11/2001	29,1300	4,37%	27,7900	29,8300	27,7900	2.002	57.421,25
19/11/2001	27,9100	-0,21%	28,6600	28,6600	27,7900	415	11.742,00
16/11/2001	27,9700	0,00%	28,6100	28,6100	25,8700	1.519	41.880,02
15/11/2001	27,9700	-1,20%	28,8400	30,0000	27,0300	1.250	35.509,50
14/11/2001	28,3100	0,82%	28,4300	28,4900	27,6200	426	12.027,00
13/11/2001	28,0800	2,56%	27,3800	28,6600	25,2900	1.554	41.933,00
12/11/2001	27,3800	-4,47%	28,8400	28,8400	27,2100	261	7.316,00
09/11/2001	28,6600	2,07%	28,0800	28,8400	27,9700	711	20.092,40
08/11/2001	28,0800	2,33%	27,7300	29,7100	26,3900	428	11.827,36
07/11/2001	27,4400	2,62%	26,3900	27,6200	26,3900	659	17.874,00
06/11/2001	26,7400	0,64%	27,0300	27,0300	25,9800	571	15.205,75
05/11/2001	26,5700	1,33%	26,7400	27,0300	25,9800	777	20.873,50
02/11/2001	26,2200	0,92%	26,2200	26,2800	25,2900	360	9.321,39
01/11/2001	25,9800	3,96%	25,8700	25,9800	24,5900	198	5.091,06
31/10/2001	24,9900	2,88%	24,2900	25,1100	24,1200	187	4.580,50
30/10/2001	24,2900	-1,90%	24,5900	24,5900	23,8900	568	13.715,50
29/10/2001	24,7600	0,00%	24,8200	24,8200	24,1200	176	4.280,50
26/10/2001	24,7600	-0,92%	24,5900	24,8200	24,4700	354	8.731,25
25/10/2001	24,9900	0,00%	24,8200	25,1700	24,2900	547	13.046,50
24/10/2001	24,9900	-1,19%	25,9800	26,2200	24,4700	1.024	25.940,00
23/10/2001	25,2900	-2,24%	26,2800	27,0300	25,1100	1.011	26.437,00
22/10/2001	25,8700	0,94%	25,1700	25,9800	25,1700	747	19.239,45
19/10/2001	25,6300	0,00%	25,6300	26,3900	24,9400	1.607	41.364,59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%