Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/4/2002 3,9400 1,81% 3,7400 3,9400 3,7400 2.883 10.751,80
    26/4/2002 3,8700 1,04% 3,8700 3,8700 3,8300 3.256 12.565,60
    25/4/2002 3,8300 0,00% 3,7600 3,8300 3,7500 1.720 6.581,60
    24/4/2002 3,8300 1,32% 3,8300 3,8300 3,8300 215 825,00
    23/4/2002 3,7800 -1,31% 3,7600 3,7800 3,7600 286 1.082,00
    22/4/2002 3,8300 0,00% 3,8300 3,8300 3,7900 1.865 7.134,40
    19/4/2002 3,8300 0,00% 3,8300 3,8300 3,8300 4.116 15.785,00
    18/4/2002 3,8300 0,00% 3,8300 3,8300 3,8300 ,00
    17/4/2002 3,8300 0,00% 3,8300 3,8300 3,8300 143 550,00
    16/4/2002 3,8300 0,00% 3,8200 3,8500 3,8200 903 3.466,40
    15/4/2002 3,8300 0,00% 3,7100 3,8300 3,7100 9.897 37.892,60
    12/4/2002 3,8300 0,00% 3,8200 3,8300 3,8200 774 2.968,60
    11/4/2002 3,8300 0,00% 3,8300 3,8300 3,8300 932 3.575,00
    10/4/2002 3,8300 1,86% 3,6500 3,8300 3,6400 3.600 13.748,20
    09/4/2002 3,7600 0,27% 3,6900 3,7600 3,6900 717 2.677,80
    08/4/2002 3,7500 0,81% 3,7500 3,7500 3,7500 100 376,60
    05/4/2002 3,7200 -4,37% 3,7200 3,7200 3,7200 200 747,60
    04/4/2002 3,8900 1,57% 3,9300 3,9300 3,8300 315 1.228,00
    03/4/2002 3,8300 0,00% 3,9400 3,9400 3,7400 1.319 5.046,40
    02/4/2002 3,8300 4,08% 3,6800 3,8500 3,6800 5.350 20.435,80
    28/3/2002 3,6800 -2,13% 3,6700 3,6900 3,6700 243 897,00
    27/3/2002 3,7600 -3,84% 3,7600 3,7600 3,7600 200 756,00
    26/3/2002 3,9100 2,09% 3,9100 3,9100 3,9100 2.682 10.472,00
    22/3/2002 3,8300 0,00% 3,8300 3,8300 3,8300 673 2.585,00
    21/3/2002 3,8300 0,00% 3,8500 3,8500 3,8300 1.779 6.822,00
    20/3/2002 3,8300 0,00% 3,8300 3,9800 3,8300 1.233 4.752,00
    19/3/2002 3,8300 1,32% 3,7800 3,8300 3,7800 1.276 4.870,20
    15/3/2002 3,7800 -1,31% 3,8200 3,8500 3,7800 1.505 5.767,60
    14/3/2002 3,8300 0,79% 3,8900 3,9200 3,8300 344 1.335,80
    13/3/2002 3,8000 -0,52% 3,8300 3,8300 3,7600 1.405 5.357,80
    12/3/2002 3,8200 -2,80% 3,8200 3,8200 3,8200 100 383,60
    11/3/2002 3,9300 2,08% 3,7600 3,9300 3,7600 3.356 13.143,20
    08/3/2002 3,8500 -0,52% 3,8700 3,8700 3,8300 731 2.819,20
    07/3/2002 3,8700 0,00% 3,9600 3,9600 3,8700 358 1.408,00
    06/3/2002 3,8700 -0,51% 3,8700 3,9300 3,8300 1.534 5.906,00
    05/3/2002 3,8900 1,04% 3,8500 3,9300 3,7900 1.175 4.529,20
    04/3/2002 3,8500 1,85% 3,7900 3,8500 3,7900 487 1.871,20
    01/3/2002 3,7800 -1,82% 3,7500 3,7900 3,7500 1.247 4.708,60
    28/2/2002 3,8500 0,00% 3,5000 3,8500 3,5000 516 1.915,40
    27/2/2002 3,8500 -0,52% 3,9100 3,9600 3,8500 1.591 6.180,40
    26/2/2002 3,8700 1,04% 3,8000 3,8700 3,7800 1.061 4.076,60
    25/2/2002 3,8300 1,86% 3,8300 3,8300 3,8000 1.908 7.305,60
    22/2/2002 3,7600 -1,83% 3,8300 3,8300 3,7500 372 1.405,20
    21/2/2002 3,8300 0,00% 3,7600 3,8300 3,7600 415 1.585,00
    20/2/2002 3,8300 2,13% 3,7400 3,8300 3,6900 3.084 11.779,40
    19/2/2002 3,7500 -2,09% 3,7600 3,7600 3,7500 602 2.263,60
    18/2/2002 3,8300 0,79% 3,7900 3,8300 3,7600 5.135 19.526,00
    15/2/2002 3,8000 -0,78% 3,8300 3,8300 3,8000 645 2.464,20
    14/2/2002 3,8300 0,00% 3,8500 3,8500 3,7900 702 2.694,80
    13/2/2002 3,8300 1,86% 3,7600 3,8300 3,7600 630 2.407,40
    12/2/2002 3,7600 -1,83% 3,6400 3,7800 3,6400 2.209 8.308,60
    11/2/2002 3,8300 -3,28% 3,6400 3,9200 3,6400 1.276 4.868,00
    08/2/2002 3,9600 0,00% 3,9600 3,9600 3,9600 ,00
    07/2/2002 3,9600 3,39% 3,5800 3,9600 3,5800 1.607 6.231,80
    06/2/2002 3,8300 4,08% 3,7100 3,8300 3,7100 616 2.314,60
    05/2/2002 3,6800 -2,65% 3,7100 3,7100 3,6800 602 2.233,60
    04/2/2002 3,7800 1,61% 3,7100 3,7800 3,7100 430 1.613,60
    01/2/2002 3,7200 0,81% 3,7100 3,8300 3,7100 1.505 5.706,00
    31/1/2002 3,6900 0,54% 3,6800 3,7600 3,6800 1.147 4.239,00
    30/1/2002 3,6700 -1,08% 3,7600 3,7600 3,6700 745 2.755,00
    29/1/2002 3,7100 -3,13% 3,8200 3,8300 3,6900 329 1.246,00
    28/1/2002 3,8300 0,00% 3,7900 3,8300 3,7900 645 2.473,20
    25/1/2002 3,8300 5,22% 3,5800 3,8300 3,5700 946 3.533,20
    24/1/2002 3,6400 -1,36% 3,7100 3,7800 3,5400 5.221 19.032,00
    23/1/2002 3,6900 -0,54% 3,5600 3,7200 3,5600 559 2.053,60
    22/1/2002 3,7100 0,00% 3,6900 3,7500 3,6900 860 3.205,20
    21/1/2002 3,7100 0,00% 3,7100 3,7100 3,7100 3.987 14.789,60
    18/1/2002 3,7100 -2,37% 3,8300 3,8500 3,5800 960 3.648,20
    17/1/2002 3,8000 2,98% 3,6700 3,8300 3,6700 1.720 6.452,60
    16/1/2002 3,6900 0,00% 3,7500 3,7500 3,6300 9.783 36.107,00
    15/1/2002 3,6900 -0,81% 3,6400 3,7100 3,6400 1.390 5.133,40
    14/1/2002 3,7200 -4,86% 3,7800 3,8300 3,7200 344 1.297,60
    11/1/2002 3,9100 -0,51% 3,9300 3,9400 3,9100 1.032 4.052,00
    10/1/2002 3,9300 -0,25% 3,9400 3,9800 3,9200 1.951 7.674,80
    09/1/2002 3,9400 -0,51% 3,9100 3,9400 3,9100 917 3.592,00
    08/1/2002 3,9600 -0,50% 3,9100 3,9600 3,9100 315 1.248,80
    07/1/2002 3,9800 -1,49% 4,0300 4,0300 3,9400 1.849 7.330,40
    04/1/2002 4,0400 -2,88% 3,9100 4,1000 3,9100 9.367 37.557,00
    03/1/2002 4,1600 -2,12% 4,1100 4,1600 4,1100 1.434 5.933,20
    02/1/2002 4,2500 5,20% 3,9800 4,2500 3,9800 200 808,40
    28/12/2001 4,0400 0,50% 3,9300 4,0400 3,9200 1.736 6.990,40
    27/12/2001 4,0200 0,00% 4,0200 4,0400 3,9800 3.901 15.714,00
    24/12/2001 4,0200 -4,51% 4,1700 4,1700 3,9600 1.204 4.798,00
    21/12/2001 4,2100 -0,24% 3,8900 4,2100 3,8700 932 3.730,20
    20/12/2001 4,2200 -4,52% 4,1300 4,2200 4,1300 286 1.203,60
    19/12/2001 4,4200 -2,43% 4,5300 4,5300 4,4200 717 3.234,00
    18/12/2001 4,5300 3,42% 4,2100 4,5300 4,1100 4.718 20.358,40
    17/12/2001 4,3800 -0,90% 4,2000 4,3800 4,1800 1.706 7.225,00
    14/12/2001 4,4200 -0,23% 4,1800 4,4200 4,1800 1.693 7.363,20
    13/12/2001 4,4300 -2,85% 4,6400 4,7300 4,4000 16.741 77.763,20
    12/12/2001 4,5600 5,31% 4,4000 4,5600 4,2900 10.630 47.185,60
    11/12/2001 4,3300 -2,91% 4,4600 4,4600 4,3200 1.751 7.762,10
    10/12/2001 4,4600 0,90% 4,3500 4,4600 4,3500 1.720 7.583,00
    07/12/2001 4,4200 5,74% 4,2900 4,4600 4,1800 1.290 5.531,40
    06/12/2001 4,1800 4,50% 4,2100 4,2200 4,0700 2.696 11.160,80
    05/12/2001 4,0000 -1,72% 3,9100 4,1000 3,9100 659 2.661,20
    04/12/2001 4,0700 -2,16% 3,9800 4,2500 3,9800 788 3.210,00
    03/12/2001 4,1600 -1,89% 3,8900 4,1600 3,8900 702 2.800,40
    30/11/2001 4,2400 0,47% 4,2200 4,2900 4,2000 2.969 12.637,80
    29/11/2001 4,2200 -2,31% 4,1800 4,2400 4,1800 817 3.443,60
    28/11/2001 4,3200 0,00% 4,1800 4,3200 4,1600 1.032 4.404,80
    27/11/2001 4,3200 -1,37% 4,2100 4,3200 4,2000 1.908 8.112,20
    26/11/2001 4,3800 2,58% 4,0600 4,3800 4,0600 1.663 6.991,20
    23/11/2001 4,2700 -3,61% 4,2900 4,4300 4,2100 4.892 20.991,60
    22/11/2001 4,4300 3,26% 4,2900 4,7400 4,2900 6.512 28.939,20
    21/11/2001 4,2900 5,41% 4,0600 4,3100 4,0600 10.055 42.220,80
    20/11/2001 4,0700 0,00% 4,0600 4,0700 3,9100 4.087 16.409,40
    19/11/2001 4,0700 0,00% 4,0700 4,1300 3,8200 4.618 18.812,20
    16/11/2001 4,0700 2,78% 3,9600 4,1000 3,7400 12.221 47.374,60
    15/11/2001 3,9600 0,76% 3,9400 4,0900 3,9200 6.239 24.758,20
    14/11/2001 3,9300 2,61% 3,8500 3,9300 3,7900 4.833 18.712,40
    13/11/2001 3,8300 -1,54% 3,8900 3,8900 3,8300 430 1.654,80
    12/11/2001 3,8900 -0,77% 3,7600 3,9400 3,7600 1.276 4.961,40
    09/11/2001 3,9200 2,35% 3,8700 3,9400 3,8700 3.915 15.393,80
    08/11/2001 3,8300 1,86% 3,8300 3,8300 3,7600 7.976 30.530,20
    07/11/2001 3,7600 0,27% 3,6500 3,8300 3,6500 1.994 7.480,80
    06/11/2001 3,7500 -1,83% 3,7600 3,8300 3,7400 903 3.426,00
    05/11/2001 3,8200 1,06% 3,7600 3,9100 3,6300 3.055 11.649,60
    02/11/2001 3,7800 2,44% 3,7600 3,8300 3,7600 774 2.941,00
    01/11/2001 3,6900 -2,38% 3,8300 3,8900 3,6100 1.276 4.822,40
    31/10/2001 3,7800 2,44% 3,6800 3,8500 3,6100 3.098 11.645,40
    30/10/2001 3,6900 -3,40% 3,6900 3,6900 3,6800 200 741,80
    29/10/2001 3,8200 1,60% 3,7600 3,8200 3,7400 1.908 7.189,40
    26/10/2001 3,7600 0,00% 3,7600 3,7800 3,7600 645 2.432,00
    25/10/2001 3,7600 0,00% 3,7600 3,7600 3,7600 100 378,00
    24/10/2001 3,7600 -1,05% 3,8300 3,9100 3,7200 3.442 13.206,20
    23/10/2001 3,8000 1,33% 3,6400 3,8000 3,6400 544 2.007,60
    22/10/2001 3,7500 3,02% 3,6400 3,7500 3,6400 1.806 6.636,40
    19/10/2001 3,6400 -3,19% 3,6000 3,7500 3,6000 587 2.143,00
    18/10/2001 3,7600 0,00% 3,7600 3,7600 3,7500 1.693 6.368,20
    17/10/2001 3,7600 3,58% 3,6400 3,8000 3,6400 2.410 9.007,00
    16/10/2001 3,6300 0,00% 3,4500 3,6400 3,4500 1.204 4.312,80
    15/10/2001 3,6300 -1,36% 3,5400 3,6300 3,5400 4.331 15.599,20
    12/10/2001 3,6800 -2,65% 3,8200 3,8200 3,6500 760 2.806,20
    11/10/2001 3,7800 0,00% 3,6500 3,7800 3,6500 1.591 5.958,80
    10/10/2001 3,7800 -0,26% 3,6900 3,7800 3,6500 2.553 9.415,20
    09/10/2001 3,7900 6,46% 3,6500 3,7900 3,5600 2.195 7.991,60
    08/10/2001 3,5600 -2,20% 3,3900 3,9600 3,3900 1.865 6.899,80
    05/10/2001 3,6400 -5,45% 3,8300 3,8300 3,6400 1.405 5.167,40
    04/10/2001 3,8500 1,32% 3,6700 3,9100 3,6700 1.951 7.483,00
    03/10/2001 3,8000 -4,04% 3,7400 3,9300 3,7400 1.607 6.115,40
    02/10/2001 3,9600 2,33% 3,7100 3,9600 3,7100 28 110,00
    01/10/2001 3,8700 5,16% 3,5100 4,1000 3,5000 975 3.546,80
    28/9/2001 3,6800 2,79% 3,5300 3,6800 3,5300 673 2.444,00
    27/9/2001 3,5800 -2,98% 3,5300 3,5800 3,5300 444 1.587,80
    26/9/2001 3,6900 3,65% 3,5600 3,6900 3,5600 14.746 54.305,00
    25/9/2001 3,5600 4,09% 3,4200 3,5600 3,4000 3.987 13.796,60
    24/9/2001 3,4200 3,95% 3,2800 3,4900 3,1800 846 2.844,80
    21/9/2001 3,2900 -5,73% 3,2800 3,3400 3,0800 3.198 10.379,40
    20/9/2001 3,4900 1,16% 3,2300 3,4900 3,2300 3.657 12.679,40
    19/9/2001 3,4500 8,15% 3,2300 3,5000 3,2300 7.976 27.384,60
    18/9/2001 3,1900 -8,07% 3,1400 3,3400 3,0700 4.605 14.678,00
    17/9/2001 3,4700 -9,87% 3,5000 3,5000 3,1600 21.703 71.262,60
    14/9/2001 3,8500 -1,53% 3,7800 3,9100 3,7600 25.606 98.818,00
    13/9/2001 3,9100 0,00% 3,8500 3,9300 3,8300 2.754 10.682,20
    12/9/2001 3,9100 -8,64% 4,0300 4,0300 3,7800 11.203 43.990,20
    11/9/2001 4,2800 1,66% 4,2100 4,2800 4,2100 7.100 30.254,40
    10/9/2001 4,2100 -2,32% 4,1100 4,2100 4,1100 5.207 21.882,00
    07/9/2001 4,3100 0,00% 4,3100 4,3200 4,1800 4.102 17.394,80
    06/9/2001 4,3100 1,65% 4,3100 4,3100 4,2700 4.575 19.648,40
    05/9/2001 4,2400 -1,17% 4,2100 4,2500 4,2100 215 1.824,00
    04/9/2001 4,2900 -0,46% 4,3600 4,3600 4,2400 4.044 17.356,00
    03/9/2001 4,3100 -2,05% 4,2200 4,3100 4,2000 2.064 8.754,80
    31/8/2001 4,4000 0,00% 4,4000 4,4000 4,4000 1.634 7.182,00
    30/8/2001 4,4000 -0,45% 4,4000 4,4000 4,4000 2.811 12.362,60
    29/8/2001 4,4200 -1,56% 4,4200 4,5100 4,4000 4.532 19.990,40
    28/8/2001 4,4900 1,58% 4,4200 4,5100 4,4000 4.675 20.835,40
    27/8/2001 4,4200 0,00% 4,4200 4,5300 4,4000 4.863 21.738,80
    24/8/2001 4,4200 -0,90% 4,4600 4,5300 4,4000 3.299 14.648,80
    23/8/2001 4,4600 1,36% 4,4600 4,4600 4,4000 1.061 4.713,60
    22/8/2001 4,4000 -0,45% 4,4000 4,4600 4,4000 1.865 8.220,60
    21/8/2001 4,4200 0,45% 4,4600 4,4600 4,4200 1.261 5.583,40
    20/8/2001 4,4000 -1,35% 4,4600 4,4700 4,4000 1.822 8.078,80
    17/8/2001 4,4600 1,36% 4,4000 4,6000 4,4000 6.139 27.555,20
    16/8/2001 4,4000 0,00% 4,4600 4,4600 4,4000 5.193 22.872,80
    14/8/2001 4,4000 0,00% 4,4600 4,4700 4,4000 1.290 5.729,60
    13/8/2001 4,4000 -0,45% 4,4000 4,4200 4,4000 946 4.172,80
    10/8/2001 4,4200 0,45% 4,4600 4,5300 4,4200 2.395 10.692,00
    09/8/2001 4,4000 -0,45% 4,4200 4,4200 4,3500 2.582 11.367,40
    08/8/2001 4,4200 2,31% 4,2800 4,4200 4,2800 5.709 24.997,20
    07/8/2001 4,3200 -5,05% 4,4300 4,5100 4,2800 3.500 15.305,40
    06/8/2001 4,5500 -2,57% 4,6000 4,6400 4,4900 2.123 9.755,80
    03/8/2001 4,6700 3,09% 4,6000 4,7800 4,6000 13.010 61.137,00
    02/8/2001 4,5300 2,26% 4,4600 4,6300 4,4300 5.522 25.039,00
    01/8/2001 4,4300 2,78% 4,3300 4,4900 4,3300 9.453 41.620,40
    31/7/2001 4,3100 -1,15% 4,3200 4,3200 4,2900 831 3.584,60
    30/7/2001 4,3600 -2,02% 4,3200 4,3600 4,3200 3.084 13.448,20
    27/7/2001 4,4500 2,06% 4,4200 4,4600 4,3200 6.182 27.316,00
    26/7/2001 4,3600 0,93% 4,4000 4,4900 4,3300 13.555 59.627,00
    25/7/2001 4,3200 0,23% 4,2800 4,3600 4,2800 3.815 16.472,80
    24/7/2001 4,3100 -0,92% 4,3500 4,3500 4,2700 3.600 15.454,20
    23/7/2001 4,3500 0,00% 4,2700 4,3500 4,2700 8.277 35.747,20
    20/7/2001 4,3500 0,69% 4,3200 4,3600 4,2700 18.218 78.828,60
    19/7/2001 4,3200 -0,23% 4,2400 4,3500 4,2000 9.209 30.478,80
    18/7/2001 4,3300 0,46% 4,1800 4,3300 4,1800 3.127 13.512,00
    17/7/2001 4,3100 5,12% 4,2500 4,3100 4,2500 1.921 8.226,00
    16/7/2001 4,1000 -3,98% 4,0300 4,1800 3,8500 11.318 45.581,40
    13/7/2001 4,2700 -1,16% 4,3600 4,3600 4,2700 14.875 64.840,40
    12/7/2001 4,3200 0,00% 4,2500 4,3600 4,2400 10.958 47.343,40
    11/7/2001 4,3200 0,00% 4,1800 4,3300 4,1800 8.650 37.291,60
    10/7/2001 4,3200 0,00% 3,8500 4,3200 3,8200 3.643 15.234,60
    09/7/2001 4,3200 0,23% 4,5300 4,5300 4,2200 14.416 61.947,00
    06/7/2001 4,3100 1,65% 4,2800 4,3100 4,2800 2.123 9.126,40
    05/7/2001 4,2400 -0,93% 4,2700 4,2700 4,2100 2.797 11.884,00
    04/7/2001 4,2800 1,90% 4,0000 4,6000 3,9600 18.418 81.315,20
    03/7/2001 4,2000 -2,78% 4,0900 4,3500 4,0900 2.438 10.203,80
    02/7/2001 4,3200 -0,92% 4,4000 4,4000 4,2700 717 3.085,60
    29/6/2001 4,3600 -0,91% 4,2500 4,4000 4,2500 5.250 22.982,20
    28/6/2001 4,4000 1,85% 4,3200 4,4000 4,3200 14.560 63.899,40
    27/6/2001 4,3200 0,00% 4,3200 4,3200 4,2500 2.869 12.264,40
    26/6/2001 4,3200 -0,92% 4,3200 4,3300 4,2500 3.686 15.924,60
    25/6/2001 4,3600 -0,91% 4,3200 4,3600 4,3200 8.693 37.914,60
    22/6/2001 4,4000 0,00% 4,4000 4,4000 4,3100 9.711 42.623,20
    21/6/2001 4,4000 0,00% 4,3200 4,4000 4,3200 7.014 30.787,00
    20/6/2001 4,4000 2,56% 4,3300 4,4000 4,3300 13.827 60.702,20
    19/6/2001 4,2900 -0,92% 4,2800 4,3200 4,2700 874 3.743,20
    18/6/2001 4,3300 -2,26% 4,3100 4,3600 4,2900 2.926 12.639,00
    15/6/2001 4,4300 0,68% 4,3200 4,4300 4,3200 10.356 45.783,40
    14/6/2001 4,4000 0,00% 3,9300 4,4600 3,9300 8.807 38.352,80
    13/6/2001 4,4000 1,15% 4,2000 4,4000 4,2000 7.530 32.793,20
    12/6/2001 4,3500 1,87% 4,2200 4,4600 4,2200 3.557 15.406,60
    11/6/2001 4,2700 0,47% 4,2000 4,4200 4,1800 52.388 222.671,00
    08/6/2001 4,2500 -2,30% 4,1800 4,3300 4,1800 2.696 11.452,20
    07/6/2001 4,3500 -0,23% 4,2800 4,3500 4,2500 544 2.332,40
    06/6/2001 4,3600 0,93% 4,3200 4,3600 4,2500 13.499 58.708,60
    05/6/2001 4,3200 -1,82% 4,4600 4,4600 4,2500 12.752 55.115,00
    01/6/2001 4,4000 1,85% 4,2500 4,4600 4,2500 21.574 94.690,80
    31/5/2001 4,3200 0,00% 4,2000 4,3500 4,2000 2.811 12.119,60
    30/5/2001 4,3200 0,70% 4,1800 4,3600 4,1800 9.926 42.819,80
    29/5/2001 4,2900 0,94% 4,1800 4,3100 4,1800 2.524 10.788,20
    28/5/2001 4,2500 -3,41% 4,2900 4,2900 4,2400 3.930 16.784,20
    25/5/2001 4,4000 0,00% 4,4000 4,4000 4,4000 4.274 18.780,00
    24/5/2001 4,4000 0,00% 4,3800 4,4000 4,3300 19.895 87.318,60
    23/5/2001 4,4000 0,00% 4,3300 4,4000 4,3300 4.403 19.295,60
    22/5/2001 4,4000 1,15% 4,2800 4,4200 4,2800 24.501 107.609,60
    21/5/2001 4,3500 -3,12% 4,5900 4,5900 4,3200 6.856 30.596,20
    18/5/2001 4,4900 1,58% 4,4000 4,5100 4,4000 46.220 206.088,40
    17/5/2001 4,4200 1,38% 4,3600 4,4300 4,3200 17.443 76.512,40
    16/5/2001 4,3600 1,63% 4,0900 4,4000 4,0700 8.951 38.915,60
    15/5/2001 4,2900 3,87% 4,4000 4,5300 4,1800 8.908 37.601,60
    14/5/2001 4,1300 0,98% 4,1300 4,1800 4,1000 2.903.582 10.811.104,20
    11/5/2001 4,0900 1,24% 4,0700 4,2800 4,0600 4.992 20.514,80
    10/5/2001 4,0400 0,00% 4,0400 4,0400 3,9800 1.548 6.248,60
    09/5/2001 4,0400 -0,74% 4,0300 4,0400 3,9800 6.010 24.076,20
    08/5/2001 4,0700 1,24% 3,9800 4,0700 3,9800 1.520 6.153,80
    07/5/2001 4,0200 -5,41% 4,1800 4,1800 4,0200 7.301 29.953,20
    04/5/2001 4,2500 -3,41% 4,2500 4,3800 4,2400 6.139 26.259,60
    03/5/2001 4,4000 -2,44% 4,4000 4,5500 4,3500 3.428 15.105,20
    02/5/2001 4,5100 0,00% 4,5100 4,5700 4,4000 4.044 18.093,40
    30/4/2001 4,5100 0,00% 4,5100 4,5500 4,0700 4.648 20.838,80
    27/4/2001 4,5100 -0,88% 4,5500 4,5500 4,4700 7.732 34.896,60
    26/4/2001 4,5500 -1,09% 4,6200 4,6200 4,5500 6.096 27.824,40
    25/4/2001 4,6000 1,10% 4,3500 4,6000 4,3500 2.021 9.232,20
    24/4/2001 4,5500 0,44% 4,5500 4,6700 4,5300 9.553 43.999,00
    23/4/2001 4,5300 -1,52% 4,4700 4,6300 4,4700 5.436 24.752,00
    20/4/2001 4,6000 0,66% 4,6000 4,6300 4,5300 14.302 65.534,60
    19/4/2001 4,5700 -1,30% 4,6300 4,7300 4,5500 12.193 56.359,20
    18/4/2001 4,6300 2,66% 4,5300 4,6400 4,5100 11.949 55.034,80
    17/4/2001 4,5100 0,00% 4,5300 4,5500 4,5100 2.266 10.262,80
    12/4/2001 4,5100 0,00% 4,5100 4,6200 4,5100 9.625 43.734,80
    11/4/2001 4,5100 0,00% 4,4600 4,5300 4,4600 6.942 31.241,60
    10/4/2001 4,5100 0,45% 4,4700 4,5500 4,4700 6.010 27.162,40
    09/4/2001 4,4900 0,00% 4,4000 4,5100 4,4000 8.046 35.923,60
    06/4/2001 4,4900 -0,88% 4,7500 4,7500 4,4600 14.015 63.475,20
    05/4/2001 4,5300 5,10% 4,3300 4,5300 4,3300 9.639 42.772,00
    04/4/2001 4,3100 3,11% 4,0900 4,3800 4,0400 22.033 92.675,20
    03/4/2001 4,1800 -7,73% 4,5300 4,7000 4,0200 20.800 90.652,60
    02/4/2001 4,5300 -2,79% 4,6700 4,7100 4,3800 7.057 31.982,00
    30/3/2001 4,6600 -0,85% 4,7100 4,8000 4,6200 9.080 42.503,00
    29/3/2001 4,7000 -0,84% 4,4300 4,7800 4,4300 5.150 24.160,80
    28/3/2001 4,7400 0,85% 4,8000 4,8500 4,6900 6.612 31.603,60
    27/3/2001 4,7000 -4,67% 4,4000 4,7100 4,4000 16.195 75.589,40
    26/3/2001 4,9300 0,00% 4,9300 5,0200 4,8800 21.287 104.333,20
    23/3/2001 4,9300 -0,60% 5,0200 5,0800 4,8800 32.749 163.440,60
    22/3/2001 4,9600 1,43% 4,9300 5,0000 4,8600 40.849 201.754,16
    21/3/2001 4,8900 0,20% 4,8200 5,0000 4,7800 30.009 146.937,00
    20/3/2001 4,8800 3,61% 4,8800 5,0000 4,8400 38.975 191.155,60
    19/3/2001 4,7100 1,95% 4,6700 5,0800 4,4900 3.011.112 12.675.160,60
    16/3/2001 4,6200 -9,23% 5,5100 5,5100 4,5500 167.995 795.972,79
    15/3/2001 5,0900 1,39% 4,8100 5,4100 4,6000 42.059 203.458,80
    14/3/2001 5,0200 -11,78% 5,8800 5,8800 5,0200 41.858 229.980,80
    13/3/2001 5,6900 -1,39% 5,6400 5,8000 5,6200 54.066 308.695,80
    12/3/2001 5,7700 3,96% 5,4400 5,9500 5,4400 54.310 314.368,00
    09/3/2001 5,5500 9,68% 5,1600 5,5700 5,0900 58.096 314.977,40
    08/3/2001 5,0600 2,64% 4,9900 5,1600 4,9100 36.278 182.054,20
    07/3/2001 4,9300 -1,20% 5,1300 5,1300 4,8800 44.010 218.225,20
    06/3/2001 4,9900 5,27% 4,8100 5,0900 4,8100 64.624 319.437,20
    05/3/2001 4,7400 10,49% 4,4000 4,7800 4,3200 69.687 320.628,20
    02/3/2001 4,2900 10,28% 3,8700 4,3200 3,8700 57.768 241.617,40
    01/3/2001 3,8900 0,52% 3,8300 3,9800 3,7800 10.643 41.424,20
    28/2/2001 3,8700 6,32% 3,6400 4,0600 3,6400 53.320 208.879,60
    27/2/2001 3,6400 1,96% 3,6100 3,6400 3,5400 6.670 23.820,60
    23/2/2001 3,5700 0,28% 3,5600 3,6100 3,5600 6.182 22.061,60
    22/2/2001 3,5600 -1,11% 3,5600 3,6300 3,4700 6.684 23.704,60
    21/2/2001 3,6000 -4,00% 3,6000 3,8300 3,5700 9.797 36.288,00
    20/2/2001 3,7500 -3,60% 3,8900 3,9600 3,7200 25.547 98.036,00
    19/2/2001 3,8900 -0,51% 3,9100 3,9600 3,7500 28.919 112.802,80
    16/2/2001 3,9100 1,56% 3,7900 4,0200 3,7100 35.030 137.646,20
    15/2/2001 3,8500 1,85% 3,8700 4,0300 3,7200 55.917 219.361,60
    14/2/2001 3,7800 0,00% 3,2300 3,7800 3,2300 57.408 208.027,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%