Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/5/2002 3,9800 -4,33% 4,1600 4,1600 3,9200 2.658 ,00
    24/5/2002 4,1600 -0,72% 4,1900 4,2500 4,0900 2.756 11.500,00
    23/5/2002 4,1900 -0,48% 4,3100 4,3500 4,1300 4.313 18.170,00
    22/5/2002 4,2100 0,96% 4,1300 4,4500 4,1100 43.064 184.968,00
    21/5/2002 4,1700 4,25% 3,9800 4,2900 3,9600 13.380 55.210,00
    20/5/2002 4,0000 -0,99% 4,0400 4,0900 3,9800 4.415 17.726,00
    17/5/2002 4,0400 0,50% 4,0200 4,0600 4,0000 593 2.400,00
    16/5/2002 4,0200 0,00% 4,0200 4,0400 3,9200 1.146 4.585,00
    15/5/2002 4,0200 0,00% 3,9600 4,0800 3,9400 1.699 6.781,00
    14/5/2002 4,0200 0,50% 4,0400 4,0400 3,9200 3.329 13.321,00
    13/5/2002 4,0000 2,04% 3,9200 4,0200 3,9000 6.884 ,00
    10/5/2002 3,9200 0,51% 3,9600 3,9600 3,8800 2.325 9.125,00
    09/5/2002 3,9000 0,00% 3,9000 3,9200 3,8400 2.868 ,00
    08/5/2002 3,9000 1,04% 3,8600 3,9000 3,6100 4.210 15.867,00
    02/5/2002 3,8600 0,00% 3,9000 3,9000 3,7400 942 3.651,00
    30/4/2002 3,8600 0,00% 3,8600 3,8800 3,8200 1.106 4.267,00
    29/4/2002 3,8600 -0,52% 3,8800 3,8800 3,6400 808 2.612,00
    26/4/2002 3,8800 2,11% 3,8200 3,9000 3,7800 3.359 12.940,00
    25/4/2002 3,8000 -0,52% 3,8200 3,8600 3,6700 3.503 13.196,00
    24/4/2002 3,8200 -1,55% 3,8800 3,9000 3,7100 2.181 8.426,00
    23/4/2002 3,8800 -2,02% 3,9600 3,9600 3,8000 3.063 11.843,00
    22/4/2002 3,9600 -0,50% 3,9000 3,9800 3,8000 1.648 6.416,00
    19/4/2002 3,9800 5,29% 3,8000 4,0000 3,7700 8.247 32.043,00
    18/4/2002 3,7800 -0,53% 3,8000 3,8000 3,7700 235 891,00
    17/4/2002 3,8000 0,80% 3,8000 3,8400 3,6300 1.577 5.990,00
    16/4/2002 3,7700 -1,31% 3,8200 3,8200 3,7100 1.557 5.834,00
    15/4/2002 3,8200 -2,05% 3,9000 3,9000 3,5300 5.122 19.190,00
    12/4/2002 3,9000 -4,65% 4,0900 4,0900 3,8200 3.411 13.340,00
    11/4/2002 4,0900 -2,39% 4,1900 4,1900 4,0000 306 1.274,00
    10/4/2002 4,1900 0,00% 4,1900 4,1900 4,1100 91 384,00
    09/4/2002 4,1900 2,70% 4,0800 4,2500 4,0800 921 3.824,00
    08/4/2002 4,0800 -3,09% 4,2100 4,2100 4,0800 214 891,00
    05/4/2002 4,2100 2,43% 4,1900 4,2100 4,0800 1.587 6.595,00
    04/4/2002 4,1100 -1,91% 4,1900 4,1900 3,9400 6.495 26.394,00
    03/4/2002 4,1900 1,45% 4,1300 4,1900 4,0900 2.387 ,00
    02/4/2002 4,1300 -4,62% 4,3300 4,3300 4,1100 1.024 9.901,00
    28/3/2002 4,3300 -2,26% 4,5600 4,5800 4,3100 10.706 ,00
    27/3/2002 4,4300 -0,45% 4,4500 4,4500 4,3100 2.243 9.851,80
    26/3/2002 4,4500 -2,84% 4,4800 4,5800 4,4500 1.157 5.205,40
    22/3/2002 4,5800 0,00% 4,4800 4,5800 4,4800 839 3.814,00
    21/3/2002 4,5800 2,23% 4,4800 4,5800 4,3700 15.450 69.344,00
    20/3/2002 4,4800 -4,27% 4,6400 4,6400 4,4700 788 3.590,00
    19/3/2002 4,6800 0,00% 4,7400 4,7400 4,5600 1.116 5.190,00
    15/3/2002 4,6800 1,74% 4,6000 4,6800 4,5500 891 ,00
    14/3/2002 4,6000 0,44% 4,5800 4,6400 4,5600 1.413 6.534,00
    13/3/2002 4,5800 2,23% 4,4800 4,6400 4,4700 22.899 104.894,00
    12/3/2002 4,4800 -1,10% 4,5300 4,5300 4,2900 6.208 27.479,00
    11/3/2002 4,5300 1,34% 4,5000 4,5300 4,3900 3.596 16.144,00
    08/3/2002 4,4700 0,00% 4,4700 4,4700 4,3900 2.397 10.634,00
    07/3/2002 4,4700 1,36% 4,3700 4,4700 4,2900 1.547 6.819,00
    06/3/2002 4,4100 -0,45% 4,4300 4,4300 4,3100 1.895 8.287,00
    05/3/2002 4,4300 -0,89% 4,5500 4,5600 4,1900 6.127 26.901,00
    04/3/2002 4,4700 4,20% 4,3300 4,5500 4,3300 3.401 15.073,00
    01/3/2002 4,2900 0,00% 4,3100 4,3700 4,0900 1.863 7.998,00
    28/2/2002 4,2900 0,00% 4,2900 4,2900 4,0900 2.017 8.563,00
    27/2/2002 4,2900 -1,83% 4,3700 4,4300 4,2500 1.280 5.550,00
    26/2/2002 4,3700 3,31% 4,3300 4,5000 4,3100 6.803 30.085,00
    25/2/2002 4,2300 -3,64% 4,3900 4,3900 4,2300 15.624 66.766,00
    22/2/2002 4,3900 -0,45% 4,4100 4,4100 4,2100 15.757 68.420,00
    21/2/2002 4,4100 -1,56% 4,5300 4,5500 4,3700 6.864 30.810,00
    20/2/2002 4,4800 -3,86% 4,2700 4,6200 4,2700 3.534 15.493,00
    19/2/2002 4,6600 -3,72% 4,9200 4,9200 4,6400 2.171 10.265,00
    18/2/2002 4,8400 0,00% 4,8400 4,8600 4,6800 1.320 6.276,00
    15/2/2002 4,8400 3,42% 4,5800 4,8400 4,5800 4.651 21.880,00
    14/2/2002 4,6800 -4,88% 4,5500 4,8800 4,5500 23.350 110.518,00
    13/2/2002 4,9200 0,00% 4,9200 4,9200 4,8600 891 4.369,00
    12/2/2002 4,9200 -0,81% 4,9600 4,9600 4,8400 2.735 13.358,00
    11/2/2002 4,9600 0,00% 4,9600 4,9700 4,8600 3.155 15.488,00
    08/2/2002 4,9600 -0,20% 5,0300 5,0300 4,8800 1.997 9.820,00
    07/2/2002 4,9700 1,43% 4,9000 4,9700 4,8800 1.280 6.294,00
    06/2/2002 4,9000 0,41% 4,9900 5,0500 4,8800 5.419 26.717,00
    05/2/2002 4,8800 0,00% 4,8800 4,8800 4,7800 10.430 50.303,00
    04/2/2002 4,8800 -1,21% 4,9600 4,9600 4,8600 6.167 30.095,00
    01/2/2002 4,9400 -1,79% 4,9900 5,0300 4,9400 3.411 16.961,00
    31/1/2002 5,0300 0,40% 5,0700 5,0900 4,9700 5.194 26.189,00
    30/1/2002 5,0100 -3,84% 5,1700 5,2300 4,9200 20.737 104.039,00
    29/1/2002 5,2100 1,17% 5,1500 5,2100 5,0900 6.844 35.366,00
    28/1/2002 5,1500 1,18% 4,9700 5,2700 4,9700 21.331 109.214,00
    25/1/2002 5,0900 -0,39% 5,0100 5,1500 4,9700 16.875 85.686,00
    24/1/2002 5,1100 -3,77% 5,1700 5,2700 5,0100 38.463 197.981,00
    23/1/2002 5,3100 0,00% 5,3100 5,3300 5,2500 745 3.962,00
    22/1/2002 5,3100 1,92% 5,2100 5,4000 5,1500 2.668 14.102,00
    21/1/2002 5,2100 -1,14% 5,2700 5,2700 5,1200 1.144 ,00
    18/1/2002 5,2700 1,54% 5,1900 5,3100 4,9400 9.374 48.157,00
    17/1/2002 5,1900 8,35% 4,8900 5,2100 4,8900 10.287 52.505,00
    16/1/2002 4,7900 -5,89% 4,9600 5,0800 4,7900 4.244 21.246,00
    15/1/2002 5,0900 -3,05% 5,0900 5,2300 5,0400 1.007 5.209,00
    14/1/2002 5,2500 1,16% 5,2500 5,2500 5,1900 2.037 10.677,00
    11/1/2002 5,1900 -2,26% 5,0800 5,3800 5,0800 24.086 126.515,00
    10/1/2002 5,3100 1,14% 5,2900 5,3100 5,0600 2.310 12.104,00
    09/1/2002 5,2500 2,34% 5,3600 5,3600 5,0000 4.244 22.587,00
    08/1/2002 5,1300 -3,93% 5,1300 5,1500 5,1300 313 1.622,00
    07/1/2002 5,3400 -1,48% 5,3300 5,3400 5,2300 1.690 8.900,00
    04/1/2002 5,4200 -1,09% 5,2300 5,4600 5,2300 807 4.373,00
    03/1/2002 5,4800 0,74% 5,4200 5,5100 5,3100 1.154 6.246,00
    02/1/2002 5,4400 2,06% 5,4800 5,5100 5,1200 3.310 17.737,00
    28/12/2001 5,3300 3,50% 5,5100 5,5100 5,1700 9.846 52.072,00
    27/12/2001 5,1500 4,25% 4,9400 5,1700 4,8500 31.086 155.360,00
    24/12/2001 4,9400 -1,98% 4,9400 5,1300 4,9200 2.111 10.586,00
    21/12/2001 5,0400 -5,44% 5,2300 5,2300 4,8700 7.134 35.543,00
    20/12/2001 5,3300 -1,30% 5,4200 5,4200 5,1900 2.636 13.903,00
    19/12/2001 5,4000 2,08% 5,2900 5,4200 5,2700 3.330 17.673,00
    18/12/2001 5,2900 -4,68% 5,5500 5,5500 5,2500 4.750 25.460,00
    17/12/2001 5,5500 -2,29% 5,7800 5,8200 5,4800 20.702 118.409,00
    14/12/2001 5,6800 3,65% 5,4200 5,7100 5,4200 25.905 144.799,00
    13/12/2001 5,4800 -0,54% 5,4900 5,6300 5,4400 30.581 168.959,00
    12/12/2001 5,5100 0,00% 5,5100 5,5300 5,3300 28.785 157.433,00
    11/12/2001 5,5100 0,55% 5,4800 5,5500 5,1900 9.447 51.401,00
    10/12/2001 5,4800 -0,54% 5,5100 5,5300 5,3600 3.646 19.957,00
    07/12/2001 5,5100 -1,78% 5,6100 5,6100 5,4900 4.034 22.320,00
    06/12/2001 5,6100 3,13% 5,4800 5,6500 5,4800 6.220 34.591,00
    05/12/2001 5,4400 0,37% 5,4400 5,5900 5,4200 37.634 208.768,00
    04/12/2001 5,4200 -2,34% 5,6700 5,6700 5,4000 3.372 18.503,00
    03/12/2001 5,5500 -2,80% 5,6500 5,6500 5,3400 7.796 42.904,00
    30/11/2001 5,7100 -2,89% 5,9100 5,9100 5,6700 9.299 53.991,00
    29/11/2001 5,8800 4,81% 5,6100 6,0100 5,5300 26.746 157.681,00
    28/11/2001 5,6100 -1,75% 5,7100 5,7200 5,5500 16.678 94.247,00
    27/11/2001 5,7100 1,42% 5,7100 5,7800 5,5900 13.567 77.503,00
    26/11/2001 5,6300 -0,88% 5,7200 5,7800 5,4900 21.144 118.752,00
    23/11/2001 5,6800 -3,73% 5,9000 5,9000 5,5700 12.484 71.702,00
    22/11/2001 5,9000 3,15% 5,9100 6,0500 5,7400 61.713 365.414,00
    21/11/2001 5,7200 3,06% 5,5500 5,8200 5,5500 63.468 363.597,00
    20/11/2001 5,5500 -4,31% 5,8000 5,8800 5,2700 23.393 ,00
    19/11/2001 5,8000 -1,36% 5,9000 5,9100 5,7800 9.363 54.594,00
    16/11/2001 5,8800 1,38% 5,8000 5,9000 5,5900 19.400 111.582,00
    15/11/2001 5,8000 2,29% 5,7400 5,9300 5,4800 95.333 555.375,00
    14/11/2001 5,6700 2,90% 5,5100 5,7200 5,4800 28.470 158.650,00
    13/11/2001 5,5100 1,29% 5,4400 5,5500 5,3800 15.900 86.885,00
    12/11/2001 5,4400 0,37% 5,4600 5,5300 5,3800 14.607 79.356,00
    09/11/2001 5,4200 -0,73% 5,4400 5,5100 5,3600 20.788 113.371,00
    08/11/2001 5,4600 -0,36% 5,5100 5,5300 5,3400 21.407 117.215,00
    07/11/2001 5,4800 3,98% 5,2300 5,4800 5,2100 47.976 259.028,00
    06/11/2001 5,2700 -3,48% 5,3800 5,5100 5,0900 9.027 48.206,00
    05/11/2001 5,4600 1,49% 5,4900 5,5100 5,3600 32.390 177.206,00
    02/11/2001 5,3800 8,03% 5,0400 5,4200 5,0200 132.528 702.647,00
    01/11/2001 4,9800 0,40% 5,0400 5,1500 4,9600 9.415 47.559,00
    31/10/2001 4,9600 -1,20% 4,9400 5,0400 4,9000 6.525 32.504,00
    30/10/2001 5,0200 -0,79% 5,0200 5,0400 4,8500 3.772 18.509,00
    29/10/2001 5,0600 3,27% 4,9400 5,0600 4,8500 8.512 42.551,00
    26/10/2001 4,9000 -1,61% 5,1200 5,1200 4,7700 5.221 25.575,00
    25/10/2001 4,9800 -2,92% 5,1200 5,1200 4,9400 6.305 31.729,00
    24/10/2001 5,1300 -1,91% 4,9600 5,2500 4,9600 33.283 170.695,00
    23/10/2001 5,2300 -0,38% 5,1500 5,3600 5,1500 36.047 189.212,00
    22/10/2001 5,2500 1,55% 5,2100 5,3600 5,1900 40.713 212.082,00
    19/10/2001 5,1700 5,08% 4,9600 5,1700 4,9200 33.904 172.352,00
    18/10/2001 4,9200 5,58% 4,6400 5,0600 4,6400 15.185 73.384,00
    17/10/2001 4,6600 0,00% 4,6700 4,7300 4,6400 4.634 21.846,00
    16/10/2001 4,6600 2,19% 4,6200 4,6700 4,5800 2.616 12.164,00
    15/10/2001 4,5600 -0,87% 4,6600 4,6600 4,4800 1.522 6.928,00
    12/10/2001 4,6000 -0,43% 4,6000 4,8300 4,5600 20.420 95.833,00
    11/10/2001 4,6200 1,54% 4,5600 4,6700 4,5500 6.546 30.336,00
    10/10/2001 4,5500 0,00% 4,6000 4,6000 4,4100 4.581 20.743,00
    09/10/2001 4,5500 0,00% 4,5600 4,6700 4,5000 5.432 25.012,00
    08/10/2001 4,5500 -3,40% 4,7100 4,7100 4,4700 9.972 45.483,00
    05/10/2001 4,7100 -1,67% 4,7900 4,9000 4,6400 22.112 106.435,00
    04/10/2001 4,7900 9,11% 4,4500 4,9600 4,4500 84.654 405.294,00
    03/10/2001 4,3900 -2,44% 4,5000 4,5000 4,3600 8.637 38.128,00
    02/10/2001 4,5000 -1,10% 4,6400 4,6400 4,3600 1.964 8.837,00
    01/10/2001 4,5500 -2,57% 4,6600 4,8300 4,5000 10.057 46.504,00
    28/9/2001 4,6700 -8,07% 5,2300 5,2500 4,5300 96.153 455.042,00
    27/9/2001 5,0800 -1,74% 5,1700 5,1700 4,9200 2.468 12.540,00
    26/9/2001 5,1700 -3,54% 5,3600 5,3600 4,9800 5.663 29.546,00
    25/9/2001 5,3600 -1,83% 5,4400 5,4600 5,2100 2.132 11.351,00
    24/9/2001 5,4600 0,00% 5,7200 5,7200 5,3100 29.458 162.001,00
    21/9/2001 5,4600 -6,51% 5,2500 5,6100 5,1900 34.460 185.196,00
    20/9/2001 5,8400 -8,03% 6,2400 6,3200 5,8200 7.450 45.079,00
    19/9/2001 6,3500 -3,50% 6,6600 6,8500 6,1800 102.596 654.779,00
    18/9/2001 6,5800 1,54% 6,2000 6,6400 5,8000 15.574 100.293,00
    17/9/2001 6,4800 -6,36% 6,9400 6,9400 6,1100 50.876 317.835,00
    14/9/2001 6,9200 -4,68% 7,3600 7,5300 6,4100 40.021 278.624,00
    13/9/2001 7,2600 4,61% 7,3300 7,6300 6,9600 16.614 119.425,00
    12/9/2001 6,9400 -9,28% 7,1900 7,1900 6,7400 49.121 337.898,00
    11/9/2001 7,6500 0,26% 7,7800 7,8000 7,4500 13.525 103.717,00
    10/9/2001 7,6300 -1,68% 7,8000 7,8000 7,2300 20.840 156.724,00
    07/9/2001 7,7600 0,00% 7,8700 7,9100 7,6100 30.581 235.592,00
    06/9/2001 7,7600 -2,39% 8,0600 8,3300 7,6500 51.907 408.775,00
    05/9/2001 7,9500 0,25% 8,0400 8,2200 7,8000 41.722 631.049,00
    04/9/2001 7,9300 -1,00% 8,1200 8,1400 7,8400 6.272 49.976,00
    03/9/2001 8,0100 1,78% 7,8700 8,1200 7,7800 51.633 410.587,00
    31/8/2001 7,8700 2,21% 7,8400 7,9700 7,6100 45.243 353.371,00
    30/8/2001 7,7000 1,45% 7,5700 7,7400 7,4700 124.067 935.937,00
    29/8/2001 7,5900 -1,17% 7,6300 7,6700 7,3800 26.746 203.153,00
    28/8/2001 7,6800 0,13% 7,7000 7,7800 7,4500 34.333 264.591,00
    27/8/2001 7,6700 -0,90% 7,1500 7,8200 7,1500 29.658 223.787,00
    24/8/2001 7,7400 -0,77% 7,8000 7,9100 7,5300 68.197 531.166,00
    23/8/2001 7,8000 4,70% 7,4500 7,8200 7,4200 88.575 679.296,00
    22/8/2001 7,4500 -1,32% 7,4700 7,5700 7,0400 48.259 354.444,00
    21/8/2001 7,5500 -1,56% 7,6100 7,7000 6,7500 29.047 ,00
    20/8/2001 7,6700 0,26% 7,6500 7,7400 7,4400 19.852 ,00
    17/8/2001 7,6500 -0,65% 7,6100 7,7000 7,3300 115.028 ,00
    16/8/2001 7,7000 -2,65% 7,6300 7,8700 7,6300 60.745 470.786,00
    14/8/2001 7,9100 7,91% 7,6100 8,0600 7,4500 66.273 508.003,00
    13/8/2001 7,3300 2,81% 7,1300 7,3600 7,0600 26.578 191.586,00
    10/8/2001 7,1300 1,28% 7,0400 7,2500 6,9200 42.836 302.965,00
    09/8/2001 7,0400 2,47% 6,7700 7,0900 6,7500 32.989 230.379,00
    08/8/2001 6,8700 2,69% 6,4300 6,9200 6,3900 38.644 260.219,00
    07/8/2001 6,6900 1,67% 6,6400 6,7500 6,3500 52.789 346.231,00
    06/8/2001 6,5800 5,45% 6,1600 6,6200 6,1600 61.785 396.071,00
    03/8/2001 6,2400 6,48% 5,7400 6,3700 5,7400 59.380 357.232,00
    02/8/2001 5,8600 2,45% 5,8000 5,9100 5,8000 4.434 25.966,00
    01/8/2001 5,7200 5,15% 5,2900 5,7600 5,2900 84.392 481.146,00
    31/7/2001 5,4400 -0,91% 5,5100 5,5100 5,1500 4.707 ,00
    30/7/2001 5,4900 -5,99% 5,8600 5,8800 5,1500 22.343 127.847,00
    27/7/2001 5,8400 5,23% 5,1900 5,9500 5,1900 21.460 123.932,00
    26/7/2001 5,5500 4,13% 5,3100 5,6700 5,1500 17.633 96.816,00
    25/7/2001 5,3300 3,90% 4,9400 5,4200 4,9400 13.967 73.821,00
    24/7/2001 5,1300 3,85% 4,7300 5,2300 4,7300 16.446 83.484,00
    23/7/2001 4,9400 5,11% 4,7100 5,0000 4,6200 19.757 96.618,00
    20/7/2001 4,7000 -3,49% 4,7500 4,9600 4,6400 3.624 17.172,00
    19/7/2001 4,8700 6,80% 4,5800 5,0400 4,5500 17.245 ,00
    18/7/2001 4,5600 5,07% 4,2400 4,5600 4,2400 3.708 16.669,00
    17/7/2001 4,3400 4,33% 4,0300 4,3600 4,0300 5.421 ,00
    16/7/2001 4,1600 -1,42% 3,9400 4,1800 3,9400 7.439 ,00
    13/7/2001 4,2200 -3,87% 4,3000 4,3200 4,1800 3.382 14.334,00
    12/7/2001 4,3900 2,09% 4,5300 4,5500 4,3400 3.940 17.426,00
    11/7/2001 4,3000 -1,38% 4,2400 4,5000 4,2400 1.922 8.280,00
    10/7/2001 4,3600 -3,75% 4,2800 4,4100 4,2800 2.437 ,00
    09/7/2001 4,5300 -2,79% 4,4700 4,7500 4,4100 3.561 ,00
    06/7/2001 4,6600 1,75% 4,4700 4,7300 4,4700 11.970 55.871,00
    05/7/2001 4,5800 -1,72% 4,5300 4,8100 4,5300 11.496 53.786,00
    04/7/2001 4,6600 7,87% 4,2800 4,8300 4,2600 22.857 105.964,00
    03/7/2001 4,3200 1,89% 4,2400 4,3200 4,2000 2.405 10.227,00
    02/7/2001 4,2400 8,16% 3,9400 4,2800 3,9400 20.776 ,00
    29/6/2001 3,9200 2,08% 3,9000 3,9200 3,8400 524 2.038,00
    28/6/2001 3,8400 -1,54% 3,9000 3,9400 3,8400 514 1.993,00
    27/6/2001 3,9000 3,45% 3,9000 3,9000 3,9000 1.743 6.806,00
    26/6/2001 3,7700 -0,79% 3,8000 3,9200 3,4000 4.991 19.156,00
    25/6/2001 3,8000 -4,76% 3,9900 4,0500 3,8000 367 1.451,00
    22/6/2001 3,9900 0,00% 3,9900 3,9900 3,8000 388 1.540,00
    21/6/2001 3,9900 3,37% 3,8600 3,9900 3,8600 293 1.164,00
    20/6/2001 3,8600 -6,31% 4,1200 4,1600 3,8000 8.753 34.456,00
    19/6/2001 4,1200 0,24% 4,0900 4,1400 4,0900 1.417 5.855,00
    18/6/2001 4,1100 1,48% 4,1400 4,1400 4,0500 155 647,00
    15/6/2001 4,0500 4,38% 3,8800 4,2800 3,8600 4.707 18.725,00
    14/6/2001 3,8800 -1,02% 3,9200 4,1800 3,8000 3.635 14.389,00
    13/6/2001 3,9200 -1,75% 3,9900 3,9900 3,7700 913 3.576,00
    12/6/2001 3,9900 -1,97% 4,0700 4,0700 3,8600 2.427 9.544,00
    11/6/2001 4,0700 -3,10% 4,2000 4,2000 3,7300 4.424 18.200,00
    08/6/2001 4,2000 -0,94% 4,4700 4,4700 3,9700 2.142 8.824,00
    07/6/2001 4,2400 -0,93% 4,2800 4,2800 4,0900 2.206 9.377,00
    06/6/2001 4,2800 0,00% 4,3200 4,3400 4,2400 2.678 11.459,00
    05/6/2001 4,2800 -3,39% 4,3900 4,3900 4,2400 3.594 15.502,00
    01/6/2001 4,4300 -0,45% 4,4500 4,4500 4,3400 3.466 15.368,00
    31/5/2001 4,4500 0,45% 4,3000 4,5300 4,3000 3.120 13.884,00
    30/5/2001 4,4300 1,61% 4,3400 4,4300 4,3400 986 4.308,00
    29/5/2001 4,3600 -2,46% 4,1200 4,5000 4,1200 471 ,00
    28/5/2001 4,4700 4,44% 4,2400 4,4700 4,2200 1.397 5.972,00
    25/5/2001 4,2800 0,00% 3,9200 4,3600 3,9200 2.036 8.773,00
    24/5/2001 4,2800 -0,47% 4,1600 4,2800 4,1200 1.733 7.283,00
    23/5/2001 4,3000 -1,38% 4,1800 4,3000 4,1400 1.816 7.614,00
    22/5/2001 4,3600 0,46% 4,1200 4,3600 4,1200 1.113 4.674,00
    21/5/2001 4,3400 -0,46% 4,3600 4,3600 4,3400 481 2.099,00
    18/5/2001 4,3600 0,46% 4,3700 4,3700 4,2400 2.510 10.785,00
    17/5/2001 4,3400 -0,46% 4,4800 4,4800 4,2400 282 1.247,00
    16/5/2001 4,3600 2,35% 4,1800 4,3700 4,0300 1.565 6.711,00
    15/5/2001 4,2600 -2,29% 4,2800 4,3600 4,2000 1.417 6.050,00
    14/5/2001 4,3600 -0,23% 4,2000 4,3600 4,2000 261 1.129,00
    11/5/2001 4,3700 0,00% 4,1800 4,3700 4,1800 535 2.310,00
    10/5/2001 4,3700 -0,46% 4,2800 4,3700 4,2000 3.310 14.330,00
    09/5/2001 4,3900 -1,35% 4,4100 4,4500 4,2800 471 2.078,00
    08/5/2001 4,4500 -0,45% 4,3400 4,4700 4,3200 3.036 13.429,00
    07/5/2001 4,4700 -0,67% 4,1600 4,4800 4,1600 797 3.547,00
    04/5/2001 4,5000 0,00% 4,5300 4,5300 4,4700 945 4.254,00
    03/5/2001 4,5000 -3,43% 4,6400 4,7100 4,4800 2.090 9.416,00
    02/5/2001 4,6600 -1,06% 4,7500 4,7500 4,5600 1.229 5.724,00
    30/4/2001 4,7100 -0,42% 4,5800 4,7100 4,5800 629 2.928,00
    27/4/2001 4,7300 -2,47% 4,8100 4,8100 4,7300 1.449 6.906,00
    26/4/2001 4,8500 1,25% 4,7900 4,8500 4,7900 125 606,00
    25/4/2001 4,7900 -1,24% 4,8500 4,8500 4,7100 2.279 10.893,00
    24/4/2001 4,8500 -0,82% 4,8900 4,8900 4,8100 313 1.528,00
    23/4/2001 4,8900 -1,41% 4,9600 4,9600 4,7900 1.544 7.560,00
    20/4/2001 4,9600 -0,80% 5,0600 5,0600 4,9400 1.806 9.054,00
    19/4/2001 5,0000 0,00% 5,0200 5,0400 4,9800 535 2.689,00
    18/4/2001 5,0000 0,00% 5,0600 5,0600 4,9600 1.123 5.639,00
    17/4/2001 5,0000 0,00% 5,0900 5,0900 4,9800 597 3.009,00
    12/4/2001 5,0000 0,81% 5,0400 5,0400 4,9600 1.386 6.921,00
    11/4/2001 4,9600 0,00% 5,0600 5,0600 4,9000 1.007 4.998,00
    10/4/2001 4,9600 1,43% 5,0200 5,0200 4,9200 388 1.933,00
    09/4/2001 4,8900 -0,20% 4,8900 4,9400 4,8700 1.343 ,00
    06/4/2001 4,9000 -4,85% 5,2300 5,2500 4,6600 3.362 17.013,00
    05/4/2001 5,1500 2,18% 5,0600 5,1700 5,0200 6.440 32.995,00
    04/4/2001 5,0400 -0,79% 5,0800 5,0800 4,9400 1.617 8.087,00
    03/4/2001 5,0800 0,00% 5,1700 5,1700 5,0200 4.360 21.978,00
    02/4/2001 5,0800 3,89% 4,9600 5,2300 4,9600 5.517 ,00
    30/3/2001 4,8900 1,24% 4,8500 4,9000 4,8300 577 2.824,00
    29/3/2001 4,8300 -2,23% 4,9400 4,9400 4,7500 1.417 6.863,00
    28/3/2001 4,9400 0,41% 4,9800 4,9800 4,8500 1.868 9.249,00
    27/3/2001 4,9200 0,00% 4,9800 4,9800 4,5000 388 1.918,00
    26/3/2001 4,9200 0,41% 4,9400 4,9600 4,8900 1.333 6.582,00
    23/3/2001 4,9000 1,87% 4,8500 4,9200 4,7700 4.738 23.188,00
    22/3/2001 4,8100 0,42% 4,7900 4,9000 4,7100 7.040 ,00
    21/3/2001 4,7900 -2,04% 4,5000 4,8300 4,5000 639 3.042,00
    20/3/2001 4,8900 0,41% 4,8700 4,9400 4,7300 3.056 14.781,00
    19/3/2001 4,8700 -4,13% 5,0800 5,0800 4,5300 2.942 14.321,00
    16/3/2001 5,0800 0,79% 5,1300 5,1500 4,9600 3.340 16.981,00
    15/3/2001 5,0400 4,35% 4,7700 5,2100 4,5600 5.621 27.707,00
    14/3/2001 4,8300 -6,94% 5,3300 5,4200 4,7500 15.374 79.304,00
    13/3/2001 5,1900 -0,76% 5,0900 5,2100 5,0400 4.623 23.704,00
    12/3/2001 5,2300 1,95% 5,1300 5,4900 5,1300 8.334 43.833,00
    09/3/2001 5,1300 0,00% 5,2300 5,2300 5,0600 5.705 29.296,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΕΒΠ 0,2180 21,11 % 0,0380 200
    ΛΑΝΑΚ 1,0600 15,22 % 0,1400 1.100
    ΜΟΝΤΑ 0,4000 14,29 % 0,0500 26.804
    ΙΝΤΕΤ 0,6850 9,60 % 0,0600 39.250
    ΠΕΡΦ 3,4400 9,55 % 0,3000 465
    ΛΟΓΟΣ 0,5050 8,37 % 0,0390 1.150
    ΜΙΝ 0,2880 6,67 % 0,0180 10
    ΜΙΓ 0,1362 5,09 % 0,0066 1.173.362
    ΙΝΛΟΤ 0,5030 4,90 % 0,0235 295.319
    ΕΛΓΕΚ 0,2760 3,76 % 0,0100 850
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΑΥΠ 0,7050 -7,24 % -0,0550 250
    ΚΤΗΛΑ 1,5300 -5,56 % -0,0900 1.200
    ΚΜΟΛ 1,5500 -3,13 % -0,0500 145
    ΙΑΣΩ 1,3500 -2,74 % -0,0380 163
    ΚΕΚΡ 3,5300 -2,49 % -0,0900 8.782
    ΤΙΤΚ 17,8800 -2,40 % -0,4400 6.620
    ΜΟΥΖΚ 0,4500 -2,17 % -0,0100 900
    ΛΕΒΚ 0,1700 -1,73 % -0,0030 7.000
    ΛΥΚ 1,3250 -1,12 % -0,0150 1.100
    ΑΛΜΥ 1,0400 -0,95 % -0,0100 313
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5100 0,08 % 0,0100 2.779.569
    ΜΥΤΙΛ 11,0700 1,93 % 0,2100 697.603
    ΕΤΕ 2,2800 1,60 % 0,0360 675.885
    ΑΛΦΑ 1,6240 1,00 % 0,0160 490.661
    ΠΕΙΡ 2,7100 1,35 % 0,0360 366.243
    ΜΟΗ 22,6200 -0,79 % -0,1800 355.802
    ΟΠΑΠ 9,6100 -0,83 % -0,0800 309.967
    ΕΥΡΩΒ 0,8155 0,49 % 0,0040 302.791
    ΤΕΝΕΡΓ 7,2000 -0,83 % -0,0600 295.550
    ΛΑΜΔΑ 9,7300 2,96 % 0,2800 279.361
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1362 5,09 % 1.173.362 157,9χιλ.
    ΕΥΡΩΒ 0,8155 0,49 % 371.909 302,8χιλ.
    ΑΛΦΑ 1,6240 1,00 % 302.939 490,7χιλ.
    ΕΤΕ 2,2800 1,60 % 297.765 675,9χιλ.
    ΙΝΛΟΤ 0,5030 4,90 % 295.319 144,9χιλ.
    ΟΤΕ 12,5100 0,08 % 222.501 2,78εκ.
    ΠΕΙΡ 2,7100 1,35 % 135.982 366,2χιλ.
    ΙΝΤΚΑ 1,1060 2,41 % 110.836 121,5χιλ.
    ΑΤΤ 0,4215 0,60 % 110.836 46.391
    ΔΕΗ 2,0820 0,10 % 97.221 202,1χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΙΝΤΕΤ 0,6850 9,60 % 39.250 0,47 %
    ΙΝΛΟΤ 0,5030 4,90 % 295.319 0,19 %
    ΙΝΤΚΑ 1,1060 2,41 % 110.836 0,15 %
    ΜΟΝΤΑ 0,4000 14,29 % 26.804 0,14 %
    ΜΙΓ 0,1362 5,09 % 1.173.362 0,12 %
    ΚΛΜ 0,9980 1,42 % 37.324 0,09 %
    ΛΕΒΚ 0,1700 -1,73 % 7.000 0,08 %
    ΟΛΥΜΠ 2,4400 2,52 % 31.776 0,08 %
    ΚΟΥΑΛ 0,2280 2,70 % 21.033 0,08 %
    ΕΚΤΕΡ 1,7350 -0,29 % 7.230 0,06 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4000 14,29 % 26.804 17,14 %
    ΠΕΡΦ 3,4400 9,55 % 465 10,19 %
    ΕΛΓΕΚ 0,2760 3,76 % 850 9,77 %
    ΑΣΤΑΚ 7,3500 2,80 % 11 9,09 %
    ΙΝΤΕΤ 0,6850 9,60 % 39.250 8,00 %
    ΕΒΡΟΦ 1,0900 2,83 % 60 6,60 %
    ΙΝΛΟΤ 0,5030 4,90 % 295.319 5,63 %
    ΔΡΟΜΕ 0,3880 3,74 % 1.440 5,35 %
    ΜΙΓ 0,1362 5,09 % 1.173.362 5,25 %
    ΚΤΗΛΑ 1,5300 -5,56 % 1.200 4,94 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%