Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,5000 €

-0,0400 (-0,53%)

Άνοιγμα 7,6000
Υψηλό 7,7000
Χαμηλό 7,4400

Όγκος 5.258
Τζίρος 39.721 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/2/2003	4,7600	1,71%	4,7600	4,8400	4,6800	5.358	25.522,80
14/2/2003	4,6800	0,00%	4,6800	4,8400	4,6400	6.320	29.630,60
13/2/2003	4,6800	-3,31%	4,7600	4,9600	4,6400	9.518	45.840,00
12/2/2003	4,8400	-3,97%	5,0000	5,0000	4,7600	6.765	32.805,90
11/2/2003	5,0400	4,13%	4,9600	5,0800	4,9600	24.820	124.555,00
10/2/2003	4,8400	-1,63%	4,9600	4,9600	4,7600	12.565	61.207,10
07/2/2003	4,9200	4,24%	4,6400	5,0400	4,6000	35.750	174.177,20
06/2/2003	4,7200	-2,48%	4,8800	5,0400	4,6000	15.880	76.723,70
05/2/2003	4,8400	-11,68%	5,4000	5,4000	4,5600	29.630	145.407,30
04/2/2003	5,4800	-4,20%	5,8000	5,8400	5,2800	15.770	87.374,80
03/2/2003	5,7200	-3,38%	5,9600	6,0000	5,6400	7.280	41.964,30
31/1/2003	5,9200	0,00%	5,6000	6,0400	5,5200	30.155	174.451,60
30/1/2003	5,9200	-3,90%	6,3200	6,4000	5,8800	21.510	131.741,80
29/1/2003	6,1600	1,99%	5,9600	6,2800	5,7600	27.968	168.657,20
28/1/2003	6,0400	-2,58%	6,2400	6,3600	6,0000	20.163	124.161,30
27/1/2003	6,2000	-7,19%	6,4000	6,4000	6,0800	12.458	78.327,00
24/1/2003	6,6800	1,83%	6,6400	6,8800	6,5600	34.515	231.264,10
23/1/2003	6,5600	3,80%	6,4800	6,5600	6,3600	21.273	138.320,10
22/1/2003	6,3200	0,00%	6,2800	6,5200	6,2400	10.688	67.577,70
21/1/2003	6,3200	0,64%	6,3200	6,4800	6,2800	5.043	32.048,90
20/1/2003	6,2800	0,00%	6,2000	6,4000	5,9600	11.488	71.759,00
17/1/2003	6,2800	-7,65%	6,8000	6,8000	6,2000	17.088	109.618,00
16/1/2003	6,8000	5,59%	6,5600	6,8400	6,3600	32.115	215.169,90
15/1/2003	6,4400	2,55%	6,4000	6,6400	6,3200	23.805	154.513,00
14/1/2003	6,2800	1,95%	6,2400	6,5200	6,2000	18.653	119.036,50
13/1/2003	6,1600	-1,91%	6,4000	6,4000	5,9600	18.000	112.058,90
10/1/2003	6,2800	-3,09%	6,6800	6,8800	6,2000	25.488	169.327,50
09/1/2003	6,4800	-3,57%	6,6800	6,8400	5,9600	31.208	199.009,40
08/1/2003	6,7200	-6,15%	7,0400	7,1200	6,7200	21.335	146.234,60
07/1/2003	7,1600	-1,10%	7,2400	7,3600	7,0800	13.440	96.912,70
03/1/2003	7,2400	-5,24%	8,0000	8,0000	7,2000	25.398	191.995,30
02/1/2003	7,6400	8,52%	7,3200	7,7200	7,2000	22.433	169.187,70
31/12/2002	7,0400	0,00%	7,0400	7,3600	6,8000	32.533	230.888,80
30/12/2002	7,0400	-7,85%	7,6400	7,6400	7,0000	19.313	139.999,80
27/12/2002	7,6400	1,06%	7,6000	7,7600	7,4800	10.850	82.143,50
24/12/2002	7,5600	0,00%	7,6000	7,9600	7,4800	14.960	114.596,20
23/12/2002	7,5600	-6,90%	8,2000	8,2000	7,4800	22.030	169.350,40
20/12/2002	8,1200	-1,46%	8,2800	8,4000	8,0800	17.080	140.238,90
19/12/2002	8,2400	1,48%	8,2000	8,6400	8,1200	40.583	339.142,00
18/12/2002	8,1200	-8,56%	8,6000	8,7600	8,0000	36.505	301.501,80
17/12/2002	8,8800	-3,90%	9,3600	9,4000	8,7600	26.235	235.213,70
16/12/2002	9,2400	1,32%	9,1200	9,3600	9,1200	23.783	219.896,50
13/12/2002	9,1200	-2,15%	9,3200	9,5600	9,0000	20.028	186.033,20
12/12/2002	9,3200	-3,72%	9,6800	9,7600	8,6400	31.540	290.770,40
11/12/2002	9,6800	2,54%	9,6000	9,9600	9,6000	41.975	408.983,90
10/12/2002	9,4400	1,72%	9,2800	9,6800	9,2400	55.623	524.920,90
09/12/2002	9,2800	-7,57%	10,0000	10,2800	9,0800	47.923	454.691,70
06/12/2002	10,0400	-7,04%	10,8800	10,8800	9,8400	65.050	662.435,80
05/12/2002	10,8000	-3,91%	11,3600	11,6000	10,7200	41.318	459.542,10
04/12/2002	11,2400	-4,42%	11,7600	11,8400	11,2000	28.190	323.505,00
03/12/2002	11,7600	-2,65%	12,1600	12,3200	11,7200	29.265	350.801,20
02/12/2002	12,0800	2,72%	11,9200	12,2400	11,8400	53.913	650.074,40
29/11/2002	11,7600	0,00%	11,8400	12,0800	11,7200	40.575	482.111,80
28/11/2002	11,7600	-1,67%	12,3200	12,4800	11,6800	82.048	990.395,70
27/11/2002	11,9600	4,91%	11,3200	12,2400	11,3200	146.098	1.744.842,00
26/11/2002	11,4000	0,00%	11,4000	11,6800	11,2000	70.993	811.280,90
25/11/2002	11,4000	1,06%	11,4800	11,7600	11,3200	93.168	1.077.801,00
22/11/2002	11,2800	9,73%	10,4400	11,4800	10,2400	186.953	2.063.885,70
21/11/2002	10,2800	2,39%	10,2800	10,4400	10,2000	24.793	256.002,40
20/11/2002	10,0400	0,40%	10,1600	10,2000	10,0400	11.780	119.016,80
19/11/2002	10,0000	-0,40%	9,9600	10,2800	9,9600	26.360	266.152,40
18/11/2002	10,0400	-1,57%	10,3200	10,4800	10,0000	32.588	336.194,50
15/11/2002	10,2000	2,00%	10,2000	10,4800	10,1200	38.283	394.326,60
14/11/2002	10,0000	-0,79%	10,1600	10,2800	9,9600	27.763	280.320,00
13/11/2002	10,0800	-1,56%	10,3600	10,5600	9,9600	44.665	459.430,30
12/11/2002	10,2400	2,40%	10,1600	10,5200	9,9200	103.208	1.063.407,80
11/11/2002	10,0000	-0,40%	9,9600	10,2800	9,8800	39.818	403.857,40
08/11/2002	10,0400	1,62%	9,9600	10,4800	9,9600	107.763	1.095.640,90
07/11/2002	9,8800	6,93%	9,4000	10,2000	9,0800	152.248	1.502.554,00
06/11/2002	9,2400	-2,53%	9,5600	9,7600	9,1600	39.370	374.509,60
05/11/2002	9,4800	-1,25%	9,6800	10,0000	9,3600	65.110	635.585,40
04/11/2002	9,6000	6,67%	9,2800	9,7600	9,2400	63.770	606.155,30
01/11/2002	9,0000	0,45%	9,0000	9,2800	8,9200	18.978	171.880,10
31/10/2002	8,9600	-0,88%	9,1200	9,2400	8,9200	31.195	283.495,10
30/10/2002	9,0400	1,80%	8,8400	9,2000	8,8400	70.535	635.399,20
29/10/2002	8,8800	0,00%	8,9600	9,2400	8,7200	19.473	174.495,40
25/10/2002	8,8800	-3,48%	9,3200	9,3200	8,8400	27.613	247.331,70
24/10/2002	9,2000	3,14%	9,2000	9,4000	8,9200	31.515	290.161,90
23/10/2002	8,9200	-8,61%	9,9600	9,9600	8,8400	59.753	552.462,20
22/10/2002	9,7600	0,00%	9,8800	10,2000	9,7200	73.523	735.114,70
21/10/2002	9,7600	2,09%	9,5600	10,0800	9,4400	69.278	686.106,60
18/10/2002	9,5600	-1,65%	9,9200	9,9200	9,4800	42.938	414.718,10
17/10/2002	9,7200	-1,22%	9,9200	10,2400	9,6400	76.295	761.933,40
16/10/2002	9,8400	-0,40%	10,0000	10,3600	9,4400	117.645	1.168.125,40
15/10/2002	9,8800	12,79%	9,0000	10,0800	9,0000	133.938	1.282.228,20
14/10/2002	8,7600	-1,35%	8,8800	9,2400	8,4400	78.945	705.215,90
11/10/2002	8,8800	2,78%	9,0000	9,1600	8,7600	68.605	614.679,30
10/10/2002	8,6400	14,29%	7,6800	8,7200	7,5600	129.350	1.077.674,00
09/10/2002	7,5600	0,00%	7,5600	7,8800	7,4400	55.708	426.842,50
08/10/2002	7,5600	-9,13%	8,3200	8,6400	7,4400	52.120	426.969,10
07/10/2002	8,3200	-9,17%	8,9200	9,0000	8,2400	34.378	297.545,70
04/10/2002	9,1600	0,44%	9,4400	9,4400	8,9200	27.785	255.054,80
03/10/2002	9,1200	-5,00%	9,4800	9,6000	9,0800	27.043	252.880,20
02/10/2002	9,6000	-2,83%	10,2000	10,4000	9,5200	46.630	468.355,60
01/10/2002	9,8800	2,92%	9,5200	10,0800	9,4800	31.515	311.203,60
30/9/2002	9,6000	-10,78%	10,3200	10,3600	9,4800	65.128	642.464,90
27/9/2002	10,7600	0,75%	10,8800	11,3600	10,6400	110.553	1.219.945,60
26/9/2002	10,6800	11,72%	9,6800	10,6800	9,6000	118.368	1.206.263,10
25/9/2002	9,5600	-2,05%	9,7600	10,0800	9,4400	28.843	283.249,60
24/9/2002	9,7600	-7,22%	10,3600	10,4800	9,7600	51.063	512.957,20
23/9/2002	10,5200	-3,66%	11,0000	11,2000	10,4400	24.715	265.844,30
20/9/2002	10,9200	3,02%	10,8800	11,0800	10,6800	49.230	535.878,10
19/9/2002	10,6000	3,11%	10,2800	11,0000	10,2800	55.835	593.163,90
18/9/2002	10,2800	-5,51%	10,6000	10,8000	10,1200	40.163	419.031,60
17/9/2002	10,8800	0,37%	11,2800	11,3600	10,8000	38.630	427.914,10
16/9/2002	10,8400	1,88%	10,5600	11,2800	10,2800	45.015	491.968,50
13/9/2002	10,6400	-5,34%	11,3600	11,3600	10,5200	36.823	398.877,30
12/9/2002	11,2400	-7,57%	12,2400	12,2400	11,1600	35.668	414.800,80
11/9/2002	12,1600	3,40%	11,8000	12,2400	11,7600	21.325	256.631,30
10/9/2002	11,7600	1,38%	11,6000	12,0000	11,6000	46.240	545.990,10
09/9/2002	11,6000	-8,81%	12,8000	12,8800	11,4800	33.835	410.898,80
06/9/2002	12,7200	-0,62%	12,8800	13,0400	12,6400	28.515	367.125,20
05/9/2002	12,8000	-0,62%	12,9600	13,2800	12,7200	96.850	1.249.830,80
04/9/2002	12,8800	-3,01%	13,2800	13,5200	12,8000	46.280	602.757,20
03/9/2002	13,2800	0,61%	12,9600	13,6800	12,9600	67.035	896.415,00
02/9/2002	13,2000	4,43%	12,4800	13,5200	12,4800	65.768	866.207,20
30/8/2002	12,6400	-0,63%	12,8000	13,0400	12,6400	38.173	488.613,40
29/8/2002	12,7200	0,00%	12,5600	13,2000	12,4000	44.905	577.579,60
28/8/2002	12,7200	-2,45%	12,9600	12,9600	12,5600	35.750	455.364,60
27/8/2002	13,0400	-0,61%	13,2000	13,6800	12,8800	71.353	947.283,40
26/8/2002	13,1200	-1,80%	13,3600	13,7600	12,7200	122.080	1.584.505,60
23/8/2002	13,3600	-1,18%	13,6000	14,0000	12,4800	230.350	3.022.131,60
22/8/2002	13,5200	-17,16%	16,3200	16,4000	13,4400	329.620	4.716.548,40
21/8/2002	16,3200	-4,67%	16,8800	17,4400	15,6800	230.363	3.812.500,60
20/8/2002	17,1200	5,94%	16,4000	17,3600	16,0000	160.238	2.688.456,60
19/8/2002	16,1600	8,60%	15,0400	16,4000	14,6400	36.498	573.772,00
16/8/2002	14,8800	-4,62%	15,6800	15,6800	14,6400	19.158	290.150,80
14/8/2002	15,6000	-10,96%	17,2000	17,3600	15,4400	181.260	2.995.330,40
13/8/2002	17,5200	-1,79%	17,6000	18,4000	17,0400	103.745	1.825.305,60
12/8/2002	17,8400	0,00%	17,8400	18,0000	17,2000	49.748	880.289,80
09/8/2002	17,8400	5,19%	16,8800	18,8000	16,2400	402.663	7.232.192,20
08/8/2002	16,9600	-4,93%	17,8400	18,4000	16,8000	82.133	1.447.470,20
07/8/2002	17,8400	0,90%	17,6800	17,9200	17,2000	12.900	225.764,00
06/8/2002	17,6800	-1,78%	17,6800	18,1600	16,4000	124.835	2.120.911,00
05/8/2002	18,0000	0,90%	17,2800	18,0000	16,6400	18.018	312.580,60
02/8/2002	17,8400	-3,04%	18,4000	18,4000	16,6400	27.620	493.728,80
01/8/2002	18,4000	5,99%	17,4400	18,6400	17,2800	200.383	3.619.163,20
31/7/2002	17,3600	8,50%	16,0000	17,6000	15,6000	457.578	7.603.581,80
30/7/2002	16,0000	7,53%	14,8800	16,6400	14,4800	335.930	5.236.526,80
29/7/2002	14,8800	5,68%	14,0000	15,1200	13,6000	143.035	2.013.817,00
26/7/2002	14,0800	10,69%	12,6400	14,2400	12,4800	240.083	3.293.353,00
25/7/2002	12,7200	3,25%	12,8000	13,0400	12,5600	94.270	1.208.120,80
24/7/2002	12,3200	-8,88%	13,1200	13,5200	12,3200	112.110	1.398.067,00
23/7/2002	13,5200	-1,17%	14,0800	14,0800	13,2000	104.525	1.434.159,60
22/7/2002	13,6800	6,87%	12,3200	13,8400	12,0800	150.530	2.005.529,40
19/7/2002	12,8000	5,96%	12,4800	13,5200	11,8800	194.495	2.503.403,50
18/7/2002	12,0800	16,15%	10,6000	12,2400	10,5200	133.173	1.576.340,50
17/7/2002	10,4000	0,39%	10,3600	10,6800	10,2800	14.485	151.751,50
16/7/2002	10,3600	-4,78%	10,8800	10,8800	10,2800	18.778	197.575,70
15/7/2002	10,8800	-1,09%	11,0000	11,1200	10,8000	29.745	324.115,30
12/7/2002	11,0000	-2,48%	11,7200	11,7200	10,9200	31.953	357.204,30
11/7/2002	11,2800	-1,40%	11,2400	11,6000	11,2000	28.258	323.024,20
10/7/2002	11,4400	-3,05%	11,8800	12,2400	11,3600	75.883	896.120,50
09/7/2002	11,8000	6,50%	11,3600	12,4000	11,0800	59.663	704.325,10
08/7/2002	11,0800	2,59%	10,9200	11,4400	10,9200	28.778	320.091,10
05/7/2002	10,8000	-5,26%	11,6000	11,7200	10,8000	23.073	260.211,60
04/7/2002	11,4000	7,14%	10,8800	11,8000	10,7600	73.508	839.164,50
03/7/2002	10,6400	-1,48%	11,0400	11,0400	10,2400	18.985	199.103,00
02/7/2002	10,8000	-9,70%	11,9600	11,9600	10,7200	24.790	280.606,40
01/7/2002	11,9600	-0,33%	12,0000	12,0000	11,7200	6.753	79.893,30
28/6/2002	12,0000	-4,46%	12,7200	12,8000	11,9600	30.173	368.946,30
27/6/2002	12,5600	-1,88%	12,9600	13,1200	12,4800	23.678	301.125,20
26/6/2002	12,8000	-5,88%	13,4400	13,4400	12,5600	43.550	557.657,80
25/6/2002	13,6000	0,00%	13,7600	14,2400	13,5200	57.323	791.291,80
21/6/2002	13,6000	-4,49%	14,2400	14,7200	12,8000	45.805	654.895,40
20/6/2002	14,2400	-0,56%	14,5600	14,6400	14,1600	32.658	467.353,40
19/6/2002	14,3200	-2,19%	14,4800	14,8000	14,1600	22.325	322.581,00
18/6/2002	14,6400	0,00%	14,8800	14,8800	14,5600	6.928	101.908,60
17/6/2002	14,6400	-1,61%	14,8800	15,2000	14,5600	8.693	128.460,20
14/6/2002	14,8800	2,20%	14,4000	15,6800	14,2400	104.190	1.570.224,60
13/6/2002	14,5600	-0,55%	14,9600	15,1200	14,4800	26.280	388.363,60
12/6/2002	14,6400	-3,68%	15,2800	15,6000	14,5600	58.830	889.747,80
11/6/2002	15,2000	-5,00%	16,0800	16,3200	14,9600	89.348	1.419.173,60
10/6/2002	16,0000	7,53%	14,8800	16,0800	14,8800	124.013	1.942.309,60
07/6/2002	14,8800	3,33%	14,1600	14,9600	14,1600	47.900	703.335,40
06/6/2002	14,4000	-2,70%	14,8000	15,2000	14,3200	35.105	513.040,20
05/6/2002	14,8000	2,78%	14,6400	15,0400	14,4000	21.955	322.761,60
04/6/2002	14,4000	-5,26%	14,9600	14,9600	14,1600	52.675	759.464,00
03/6/2002	15,2000	-2,56%	15,7600	16,1600	14,9600	57.960	896.871,20
31/5/2002	15,6000	5,98%	15,1200	16,9600	14,8800	129.793	2.058.237,00
30/5/2002	14,7200	0,00%	14,8000	15,3600	14,6400	59.378	886.193,00
29/5/2002	14,7200	0,55%	14,6400	15,3600	14,3200	41.390	613.852,00
28/5/2002	14,6400	-10,29%	16,5600	16,8800	14,5600	99.358	1.567.487,20
27/5/2002	16,3200	-5,99%	17,6800	17,7600	16,2400	25.895	430.984,00
24/5/2002	17,3600	-11,07%	20,1600	20,6400	17,2000	121.515	2.290.280,20
23/5/2002	19,5200	-1,61%	20,0000	20,4000	19,3600	10.913	217.264,00
22/5/2002	19,8400	-1,98%	20,2400	20,4800	19,7600	18.205	363.825,80
21/5/2002	20,2400	-4,53%	20,8000	21,1200	20,0000	45.590	923.355,00
20/5/2002	21,2000	6,00%	20,0000	21,2800	19,9200	75.320	1.538.975,80
17/5/2002	20,0000	-5,66%	21,6800	21,8400	19,6800	75.305	1.566.394,80
16/5/2002	21,2000	-0,75%	21,2000	22,1600	21,1200	64.450	1.390.922,00
15/5/2002	21,3600	0,75%	21,2000	21,9200	20,8800	105.510	2.248.079,60
14/5/2002	21,2000	-0,75%	21,3600	21,4400	20,8000	10.648	225.405,40
13/5/2002	21,3600	1,14%	21,1200	22,1600	20,7200	149.993	3.251.528,60
10/5/2002	21,1200	-1,49%	21,1200	21,6000	20,9600	37.058	787.157,00
09/5/2002	21,4400	4,69%	20,8000	22,0800	20,0800	169.578	3.564.299,60
08/5/2002	20,4800	4,07%	19,3600	20,7200	19,3600	26.230	528.921,60
02/5/2002	19,6800	2,93%	19,1200	19,8400	18,7200	20.568	391.998,40
30/4/2002	19,1200	-10,82%	19,7600	21,0400	18,9600	67.173	1.337.394,60
29/4/2002	21,4400	-11,26%	24,3200	24,3200	21,2800	35.358	458.103,80
26/4/2002	24,1600	-8,21%	27,0400	27,0400	23,4400	38.680	947.227,40
25/4/2002	26,3200	17,50%	23,8400	26,4000	22,8000	129.680	3.184.526,00
24/4/2002	22,4000	17,65%	20,3200	22,4000	19,0400	120.548	2.598.155,20
23/4/2002	19,0400	-1,45%	19,9600	19,9600	19,0400	35.500	677.920,60
22/4/2002	19,3200	-4,17%	20,4800	20,4800	19,3200	1.730	34.321,60
19/4/2002	20,1600	4,56%	19,0000	20,4000	19,0000	1.170	22.572,00
18/4/2002	19,2800	-3,60%	19,4800	19,4800	19,2400	22.470	437.603,00
17/4/2002	20,0000	0,81%	19,5200	20,8800	19,5200	7.850	158.640,60
16/4/2002	19,8400	-0,60%	19,8800	19,8800	18,9200	770	14.846,60
15/4/2002	19,9600	-3,85%	20,6000	20,6000	19,5200	6.530	134.183,60
12/4/2002	20,7600	1,76%	20,4000	21,2800	20,0000	1.230	24.850,60
11/4/2002	20,4000	-2,86%	20,4000	21,3600	20,4000	1.130	23.221,20
10/4/2002	21,0000	-1,69%	21,4800	21,5600	20,4800	10.840	231.165,60
09/4/2002	21,3600	1,71%	20,6800	21,4000	20,5600	35.700	760.137,80
08/4/2002	21,0000	-2,60%	21,5600	21,8000	20,6800	75.880	1.632.115,20
05/4/2002	21,5600	10,68%	20,4000	21,8000	19,4400	98.570	2.088.906,40
04/4/2002	19,4800	-7,77%	20,0400	20,9600	19,4000	11.050	219.842,00
03/4/2002	21,1200	-5,88%	22,4000	22,4000	19,7600	97.060	1.983.138,40
02/4/2002	22,4400	0,54%	21,2800	22,7200	21,0000	187.440	4.597.927,80
28/3/2002	22,3200	3,14%	21,8000	22,4800	21,2800	271.040	6.333.699,20
27/3/2002	21,6400	1,31%	21,1200	21,6400	20,4000	28.290	606.601,40
26/3/2002	21,3600	0,00%	21,3600	21,9600	20,0000	188.310	4.282.901,40
22/3/2002	21,3600	9,43%	19,2800	21,4000	19,0000	341.690	7.375.633,80
21/3/2002	19,5200	1,67%	19,2000	19,8000	18,9200	50.340	987.671,00
20/3/2002	19,2000	-0,41%	19,2800	19,5600	18,8000	11.810	227.917,40
19/3/2002	19,2800	3,66%	18,6000	19,4000	18,3200	20.000	376.748,80
15/3/2002	18,6000	0,43%	18,5600	18,8000	18,4000	5.970	110.851,60
14/3/2002	18,5200	4,04%	17,3200	18,9600	17,3200	63.880	1.194.108,20
13/3/2002	17,8000	1,60%	18,1200	18,1200	17,0800	2.920	51.758,20
12/3/2002	17,5200	-4,99%	18,5200	18,5200	17,3600	8.340	149.848,60
11/3/2002	18,4400	-0,22%	18,6400	19,0800	18,2000	16.410	303.537,00
08/3/2002	18,4800	-6,67%	20,2800	20,2800	18,4000	95.730	1.804.621,60
07/3/2002	19,8000	0,61%	19,7200	20,6800	19,4800	12.790	255.189,00
06/3/2002	19,6800	-6,46%	21,1200	21,1600	19,6000	17.350	345.996,80
05/3/2002	21,0400	0,77%	21,2800	21,2800	20,5600	6.890	143.087,00
04/3/2002	20,8800	2,35%	20,4000	21,9600	20,4000	53.250	1.130.502,80
01/3/2002	20,4000	5,81%	19,7600	20,8000	19,5200	45.750	936.535,40
28/2/2002	19,2800	-3,60%	19,6000	19,8000	19,0000	41.370	799.010,20
27/2/2002	20,0000	2,88%	19,9200	20,2000	19,0400	35.910	708.664,00
26/2/2002	19,4400	5,19%	18,0000	19,8400	18,0000	32.030	622.690,80
25/2/2002	18,4800	-1,28%	18,5200	18,6800	18,0000	1.860	33.847,00
22/2/2002	18,7200	-1,47%	18,5200	18,9600	18,0000	14.480	270.322,20
21/2/2002	19,0000	-2,26%	19,6000	20,0000	18,8000	31.950	609.676,20
20/2/2002	19,4400	-0,21%	19,4400	19,6400	19,4000	2.730	53.236,40
19/2/2002	19,4800	-4,13%	19,4800	20,3600	19,4000	8.310	163.530,60
18/2/2002	20,3200	-2,31%	20,1200	20,4000	20,0800	2.080	41.973,20
15/2/2002	20,8000	0,58%	20,8400	20,9600	20,4800	5.080	104.904,60
14/2/2002	20,6800	3,19%	20,0000	21,0000	20,0000	161.730	3.282.432,80
13/2/2002	20,0400	3,09%	19,4800	20,4800	19,4800	12.430	249.152,60
12/2/2002	19,4400	-1,42%	20,2000	20,2000	19,0800	4.670	90.985,40
11/2/2002	19,7200	-0,40%	20,0000	20,1600	19,6000	35.740	714.649,20
08/2/2002	19,8000	-1,79%	20,4800	20,4800	19,8000	9.130	183.648,40
07/2/2002	20,1600	-4,00%	20,9600	20,9600	20,0800	33.120	673.387,80
06/2/2002	21,0000	-0,57%	21,6400	21,7200	20,4000	24.870	529.119,40
05/2/2002	21,1200	5,39%	19,8400	21,4000	19,8000	84.470	1.765.197,60
04/2/2002	20,0400	1,21%	20,8400	21,0000	19,6000	83.050	1.690.192,80
01/2/2002	19,8000	-1,59%	20,0800	20,4800	19,8000	4.850	97.488,80
31/1/2002	20,1200	6,34%	19,4000	20,2000	19,0000	78.650	1.540.274,20
30/1/2002	18,9200	-6,34%	19,6800	21,2000	18,8800	74.980	1.443.359,20
29/1/2002	20,2000	-0,59%	19,9200	21,1600	19,8800	17.910	359.383,80
28/1/2002	20,3200	-7,64%	22,0000	22,0000	20,2400	47.470	978.186,00
25/1/2002	22,0000	-3,68%	22,0000	23,9200	21,7600	65.220	1.446.922,60
24/1/2002	22,8400	-8,93%	24,4000	25,0800	22,1600	51.230	1.197.250,40
23/1/2002	25,0800	2,96%	23,6400	25,9200	23,6400	120.610	3.029.123,40
22/1/2002	24,3600	4,82%	22,4400	25,4800	22,4400	30.560	752.769,00
21/1/2002	23,2400	2,83%	22,6000	23,4000	22,0000	15.200	346.394,20
18/1/2002	22,6000	3,29%	20,9200	22,9600	20,8800	40.880	890.591,40
17/1/2002	21,8800	7,89%	20,7600	22,2800	20,7600	41.140	897.736,60
16/1/2002	20,2800	-0,20%	20,0800	21,5600	20,0000	14.580	305.784,20
15/1/2002	20,3200	4,10%	19,0000	21,0000	19,0000	84.710	1.728.386,00
14/1/2002	19,5200	-5,97%	20,3200	20,3200	19,2000	72.460	1.421.543,20
11/1/2002	20,7600	-3,53%	21,5600	22,2400	20,3200	5.410	114.350,00
10/1/2002	21,5200	10,70%	19,6000	21,6800	19,4400	51.310	1.069.701,60
09/1/2002	19,4400	1,25%	18,8800	20,2800	17,0800	12.500	238.473,20
08/1/2002	19,2000	-5,88%	20,3600	20,8800	19,1200	2.530	50.090,20
07/1/2002	20,4000	1,19%	20,9200	20,9200	19,6800	16.570	329.009,00
04/1/2002	20,1600	-3,45%	21,0000	21,2400	20,1200	4.520	92.565,20
03/1/2002	20,8800	-3,15%	21,6800	21,6800	20,8000	2.450	51.696,80
02/1/2002	21,5600	5,27%	21,0000	21,6000	20,6400	5.090	107.966,40
28/12/2001	20,4800	-3,94%	21,8800	22,8400	19,8000	30.920	664.658,20
27/12/2001	21,3200	-0,37%	21,8800	21,8800	20,4000	2.940	61.563,40
24/12/2001	21,4000	4,49%	19,8000	21,4800	19,8000	61.210	1.251.430,00
21/12/2001	20,4800	-1,92%	21,4000	21,4000	19,9600	12.950	261.738,60
20/12/2001	20,8800	0,38%	21,0000	21,8800	20,8400	17.230	367.739,60
19/12/2001	20,8000	4,63%	20,0000	21,4400	18,9200	37.160	759.961,60
18/12/2001	19,8800	-17,85%	23,0000	25,2800	19,8400	84.580	1.781.859,40
17/12/2001	24,2000	-10,64%	27,0000	27,3600	23,8400	214.590	5.505.483,80
14/12/2001	27,0800	5,78%	26,2000	27,6800	24,1200	57.270	1.506.877,60
13/12/2001	25,6000	-3,90%	26,0000	27,1600	25,0400	62.590	1.633.097,60
12/12/2001	26,6400	1,52%	26,1600	27,0000	25,7200	27.160	723.890,00
11/12/2001	26,2400	-5,07%	27,0000	27,2800	26,0000	32.770	878.680,40
10/12/2001	27,6400	-4,03%	28,8000	31,0000	26,5200	449.840	13.290.768,40
07/12/2001	28,8000	15,20%	25,0000	29,4000	25,0000	406.650	10.986.211,20
06/12/2001	25,0000	3,99%	24,4000	25,0000	24,2800	14.200	351.017,40
05/12/2001	24,0400	-3,99%	25,0000	25,0000	24,0000	18.880	461.632,00
04/12/2001	25,0400	5,92%	23,3200	25,1200	23,0000	84.970	2.090.166,60
03/12/2001	23,6400	-4,83%	23,0000	24,6000	23,0000	11.750	277.011,40
30/11/2001	24,8400	-2,51%	25,6000	25,6000	24,4800	32.330	806.414,80
29/11/2001	25,4800	2,08%	25,0800	26,8000	24,5600	156.410	4.041.887,00
28/11/2001	24,9600	0,00%	23,0400	25,4400	22,6800	197.810	4.804.070,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4980	9,69 %	0,0440	1.673
ΕΥΔΑΠ	7,8000	8,94 %	0,6400	263.233
ΑΤΡΑΣΤ	15,1500	5,21 %	0,7500	1.727
ΕΥΑΠΣ	3,7900	4,70 %	0,1700	38.390
ΒΙΝΤΑ	8,2500	4,43 %	0,3500	5
ΦΛΕΞΟ	8,3500	4,38 %	0,3500	462
ΝΤΟΤΣΟΦΤ	26,0000	4,00 %	1,0000	45
ΠΑΙΡ	0,9420	3,52 %	0,0320	11
ΝΑΚΑΣ	3,6400	3,41 %	0,1200	464
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
YKNOT	1,7100	-6,81 %	-0,1250	58.438
ΣΑΝΜΕΖΖ	0,1712	-4,57 %	-0,0082	49.740
CREDIA	1,3140	-4,09 %	-0,0560	1.249.468
ΑΤΕΚ	1,2800	-3,76 %	-0,0500	1.767
ΣΠΙ	0,5840	-3,63 %	-0,0220	2.088
ΙΛΥΔΑ	4,7800	-3,43 %	-0,1700	20.615
ΚΡΙ	23,0000	-2,95 %	-0,7000	6.858
BYLOT	0,9640	-2,23 %	-0,0220	1.550.423
ΣΑΡ	14,2800	-2,19 %	-0,3200	8.174
ΔΡΟΜΕ	0,3590	-2,18 %	-0,0080	4.241

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,8250	-1,63 %	-0,2450	60.039.926
ΠΕΙΡ	8,7000	0,74 %	0,0640	27.331.157
ΕΥΡΩΒ	4,1700	2,91 %	0,1180	23.348.536
ΑΛΦΑ	4,0260	0,07 %	0,0030	21.929.043
MTLN	36,2000	-0,71 %	-0,2600	18.550.890
ΔΕΗ	19,7300	-0,35 %	-0,0700	11.085.685
ΓΕΚΤΕΡΝΑ	36,2000	-1,74 %	-0,6400	9.574.372
ΜΟΗ	36,0200	0,06 %	0,0200	7.358.179
ΜΠΕΛΑ	25,5600	-0,93 %	-0,2400	6.100.610
TITC	57,5000	1,41 %	0,8000	5.871.824

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1700	2,91 %	5.588.408	23,35εκ.
ΑΛΦΑ	4,0260	0,07 %	5.380.107	21,93εκ.
ΕΤΕ	14,8250	-1,63 %	4.029.588	60,04εκ.
ΠΕΙΡ	8,7000	0,74 %	3.106.095	27,33εκ.
BYLOT	0,9640	-2,23 %	1.550.423	1,51εκ.
CREDIA	1,3140	-4,09 %	1.249.468	1,66εκ.
ΦΒΜΕΖΖ	0,0601	0,00 %	589.328	35.432
ΔΕΗ	19,7300	-0,35 %	559.884	11,09εκ.
MTLN	36,2000	-0,71 %	508.571	18,55εκ.
BOCHGR	9,5400	-1,85 %	491.993	4,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,8320	2,12 %	282.959	1,85 %
YKNOT	1,7100	-6,81 %	58.438	0,77 %
ΦΡΛΚ	4,2700	-0,47 %	234.042	0,45 %
ΕΤΕ	14,8250	-1,63 %	4.029.588	0,44 %
DIMAND	13,3000	1,14 %	77.815	0,42 %
MTLN	36,2000	-0,71 %	508.571	0,36 %
ΠΡΔ	0,3800	-1,55 %	78.586	0,32 %
ΚΟΥΑΛ	1,2860	0,78 %	109.135	0,31 %
ACAG	7,9400	-0,75 %	111.630	0,31 %
ΠΡΟΦ	7,6000	-1,30 %	69.393	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
YKNOT	1,7100	-6,81 %	58.438	10,35 %
ΕΥΔΑΠ	7,8000	8,94 %	263.233	9,08 %
ΙΝΤΕΤ	1,3400	0,00 %	1.758	7,84 %
ΧΑΙΔΕ	0,7850	3,29 %	561	6,58 %
ΑΤΡΑΣΤ	15,1500	5,21 %	1.727	6,25 %
ΕΥΑΠΣ	3,7900	4,70 %	38.390	6,08 %
ACAG	7,9400	-0,75 %	111.630	5,75 %
ΞΥΛΠ	0,4980	9,69 %	1.673	5,73 %
ΠΡΔ	0,3800	-1,55 %	78.586	5,70 %
ΦΡΙΓΟ	0,3810	-0,52 %	95.325	5,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%