Συνεχης ενημερωση

CPI A.E. (ΣΠΙ)

0,6180 €

0,0020 (0,32%)

Άνοιγμα 0,6200
Υψηλό 0,6260
Χαμηλό 0,6160

Όγκος 4.018
Τζίρος 2.490 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/1/2003	1,5300	-1,29%	1,5800	1,6000	1,4700	27.490	42.229,00
10/1/2003	1,5500	-3,13%	1,6700	1,6900	1,5000	67.800	109.334,00
09/1/2003	1,6000	-1,23%	1,6200	1,6500	1,5000	48.500	75.783,00
08/1/2003	1,6200	-10,00%	1,7300	1,7500	1,6200	39.335	65.609,00
07/1/2003	1,8000	-1,64%	1,8500	1,9100	1,7900	49.260	90.490,00
03/1/2003	1,8300	-1,08%	1,9100	1,9400	1,8200	86.700	162.833,00
02/1/2003	1,8500	11,45%	1,7100	1,8500	1,7100	40.670	73.439,00
31/12/2002	1,6600	3,11%	1,6100	1,7100	1,6000	36.655	60.367,00
30/12/2002	1,6100	-9,04%	1,7700	1,7700	1,6000	54.940	91.654,00
27/12/2002	1,7700	-2,21%	1,8000	1,8000	1,7600	11.350	20.059,00
24/12/2002	1,8100	1,12%	1,7600	1,8600	1,7600	27.840	50.357,00
23/12/2002	1,7900	-4,79%	1,8800	1,8800	1,7900	20.580	37.399,00
20/12/2002	1,8800	-3,59%	1,9500	1,9800	1,8800	30.530	58.468,00
19/12/2002	1,9500	-5,34%	2,1000	2,1400	1,9200	74.590	149.434,00
18/12/2002	2,0600	-5,50%	2,1400	2,1400	1,9800	61.960	126.456,00
17/12/2002	2,1800	-3,96%	2,2900	2,2900	2,1400	31.660	69.863,00
16/12/2002	2,2700	-3,40%	2,3600	2,4000	2,2600	18.030	41.949,00
13/12/2002	2,3500	0,86%	2,2900	2,4400	2,2600	49.490	115.340,00
12/12/2002	2,3300	-2,92%	2,3900	2,3900	2,2300	21.470	49.021,00
11/12/2002	2,4000	2,13%	2,4000	2,4400	2,3600	28.600	68.642,00
10/12/2002	2,3500	5,86%	2,2000	2,3600	2,2000	60.350	138.659,00
09/12/2002	2,2200	-5,13%	2,3600	2,3900	2,1700	34.770	78.505,00
06/12/2002	2,3400	-7,51%	2,5500	2,5600	2,3000	50.841	122.067,00
05/12/2002	2,5300	-4,53%	2,6600	2,7100	2,5200	59.350	154.156,00
04/12/2002	2,6500	-6,03%	2,8200	2,8600	2,5800	44.520	121.565,00
03/12/2002	2,8200	-2,42%	2,9000	2,9200	2,8100	38.500	110.369,00
02/12/2002	2,8900	1,76%	2,8400	2,9400	2,8400	62.780	181.663,00
29/11/2002	2,8400	-1,73%	2,8900	2,9300	2,8300	94.585	273.393,00
28/11/2002	2,8900	-1,70%	2,9800	3,0600	2,8700	81.120	240.972,00
27/11/2002	2,9400	3,89%	2,8000	2,9600	2,8000	195.280	570.290,00
26/11/2002	2,8300	0,71%	2,8500	2,9200	2,7800	139.040	397.418,00
25/11/2002	2,8100	1,44%	2,8200	2,8700	2,7800	82.170	231.921,00
22/11/2002	2,7700	5,32%	2,6700	2,8800	2,5600	199.520	546.009,00
21/11/2002	2,6300	2,33%	2,6300	2,6800	2,6200	78.460	208.417,00
20/11/2002	2,5700	0,00%	2,5600	2,6200	2,5500	27.095	70.037,00
19/11/2002	2,5700	-0,39%	2,6000	2,6400	2,5500	87.740	227.954,00
18/11/2002	2,5800	3,20%	2,5400	2,6600	2,5400	169.240	442.180,00
15/11/2002	2,5000	1,21%	2,5300	2,5400	2,4900	86.280	216.501,00
14/11/2002	2,4700	2,07%	2,4600	2,5300	2,4500	54.690	136.500,00
13/11/2002	2,4200	-2,02%	2,5000	2,5200	2,4000	44.230	109.133,00
12/11/2002	2,4700	0,82%	2,5300	2,5300	2,4400	101.860	252.676,00
11/11/2002	2,4500	-1,61%	2,5300	2,5400	2,4400	142.365	353.975,00
08/11/2002	2,4900	2,05%	2,4400	2,5700	2,4400	67.110	168.788,00
07/11/2002	2,4400	2,09%	2,4100	2,5600	2,3700	175.435	438.601,00
06/11/2002	2,3900	-0,83%	2,4500	2,4900	2,3800	22.530	54.764,00
05/11/2002	2,4100	-2,43%	2,5200	2,5400	2,3700	47.780	118.350,00
04/11/2002	2,4700	7,86%	2,3600	2,5200	2,3600	90.940	223.870,00
01/11/2002	2,2900	-1,29%	2,3000	2,3900	2,2700	36.570	85.080,00
31/10/2002	2,3200	1,31%	2,2900	2,3700	2,2900	37.240	86.921,00
30/10/2002	2,2900	1,33%	2,2600	2,3300	2,2600	18.810	43.242,00
29/10/2002	2,2600	-1,31%	2,2900	2,3300	2,2000	30.110	68.317,00
25/10/2002	2,2900	-0,43%	2,2800	2,3400	2,2600	12.400	28.361,00
24/10/2002	2,3000	1,32%	2,3600	2,3900	2,2500	46.590	107.279,00
23/10/2002	2,2700	-8,84%	2,5100	2,5100	2,2200	52.750	124.036,00
22/10/2002	2,4900	-0,40%	2,5800	2,6400	2,4700	41.350	106.204,00
21/10/2002	2,5000	-0,79%	2,5600	2,6100	2,4900	24.290	62.471,00
18/10/2002	2,5200	-0,40%	2,5400	2,5800	2,4400	36.460	92.013,00
17/10/2002	2,5300	0,40%	2,5200	2,6300	2,5100	43.040	111.277,00
16/10/2002	2,5200	-3,82%	2,6500	2,7500	2,4900	84.010	221.408,00
15/10/2002	2,6200	10,08%	2,5200	2,6500	2,4900	105.100	270.330,00
14/10/2002	2,3800	5,31%	2,2600	2,6000	2,2000	124.750	306.221,00
11/10/2002	2,2600	3,20%	2,2800	2,3500	2,2400	80.740	183.972,00
10/10/2002	2,1900	12,89%	1,9500	2,2500	1,9200	113.680	242.412,00
09/10/2002	1,9400	-3,48%	2,0000	2,0200	1,9100	42.630	83.186,00
08/10/2002	2,0100	-8,64%	2,2600	2,2900	1,9600	51.510	111.043,00
07/10/2002	2,2000	-8,33%	2,3800	2,4000	2,2000	29.040	66.403,00
04/10/2002	2,4000	-0,41%	2,3800	2,4700	2,2400	58.430	140.473,00
03/10/2002	2,4100	-2,43%	2,4200	2,4600	2,3500	34.500	82.474,00
02/10/2002	2,4700	-0,80%	2,6800	2,6800	2,4500	60.670	155.422,00
01/10/2002	2,4900	1,63%	2,4300	2,6300	2,3800	65.070	165.690,00
30/9/2002	2,4500	-16,67%	2,8400	2,8800	2,4300	90.980	239.024,00
27/9/2002	2,9400	1,03%	3,0600	3,1400	2,9100	200.390	608.376,00
26/9/2002	2,9100	17,34%	2,5000	2,9200	2,4800	231.210	639.695,00
25/9/2002	2,4800	-8,15%	2,6500	2,7500	2,4200	90.860	237.808,00
24/9/2002	2,7000	-7,53%	2,8700	2,9000	2,6900	22.360	62.472,00
23/9/2002	2,9200	-3,95%	3,0600	3,1600	2,8800	35.380	105.575,00
20/9/2002	3,0400	2,36%	3,1200	3,1200	2,9100	69.480	210.682,00
19/9/2002	2,9700	1,37%	2,9700	3,1400	2,8700	79.680	240.197,00
18/9/2002	2,9300	-6,69%	3,1000	3,1000	2,8600	46.475	138.042,00
17/9/2002	3,1400	-1,26%	3,3000	3,3200	3,0600	46.520	148.110,00
16/9/2002	3,1800	-4,22%	3,3600	3,4600	3,1000	105.130	345.364,00
13/9/2002	3,3200	-6,21%	3,4000	3,5000	3,2000	56.550	188.018,00
12/9/2002	3,5400	-4,84%	3,7400	3,8000	3,5000	63.710	229.482,00
11/9/2002	3,7200	-4,12%	3,8200	3,9600	3,6800	69.060	261.005,00
10/9/2002	3,8800	0,52%	3,9200	4,0400	3,8400	73.770	290.178,00
09/9/2002	3,8600	-15,35%	4,4000	4,4800	3,8200	137.330	556.545,00
06/9/2002	4,5600	-16,79%	5,3000	5,3000	4,5000	698.202	3.315.681,00
05/9/2002	5,4800	0,00%	5,5000	5,5400	5,4400	158.390	868.488,00
04/9/2002	5,4800	0,00%	5,4400	5,5000	5,3800	17.280	93.901,00
03/9/2002	5,4800	1,48%	5,3600	5,4800	5,2800	27.480	147.776,00
02/9/2002	5,4000	-0,37%	5,3600	5,4200	5,3000	5.735	30.763,00
30/8/2002	5,4200	2,26%	5,3400	5,4400	5,2400	111.040	599.809,00
29/8/2002	5,3000	0,00%	5,2800	5,4000	5,2200	221.480	1.192.040,00
28/8/2002	5,3000	1,53%	5,1600	5,3000	5,0000	18.750	96.049,00
27/8/2002	5,2200	-3,33%	5,5200	5,5200	5,1600	33.955	177.434,00
26/8/2002	5,4000	0,37%	5,3400	5,5000	5,2800	229.845	1.228.871,00
23/8/2002	5,3800	-0,37%	5,4600	5,4600	5,2200	7.460	40.068,00
22/8/2002	5,4000	-0,74%	5,4800	5,5000	5,3400	30.900	168.841,00
21/8/2002	5,4400	7,51%	5,1200	5,4800	5,1000	27.975	147.037,00
20/8/2002	5,0600	-0,78%	5,0600	5,1400	5,0000	16.195	82.097,00
19/8/2002	5,1000	-0,78%	5,0600	5,2000	5,0200	14.230	72.841,00
16/8/2002	5,1400	0,00%	5,1000	5,2200	4,9800	28.320	144.802,00
14/8/2002	5,1400	2,39%	5,0200	5,1400	4,9400	15.450	78.192,00
13/8/2002	5,0200	2,87%	4,9600	5,1000	4,8600	59.150	298.443,00
12/8/2002	4,8800	2,95%	4,7400	4,8800	4,7000	46.150	223.489,00
09/8/2002	4,7400	3,04%	4,6000	4,7600	4,4400	49.780	227.537,00
08/8/2002	4,6000	0,00%	4,6600	4,7000	4,5200	8.150	37.487,00
07/8/2002	4,6000	-2,54%	4,7800	4,8400	4,5000	14.080	65.210,00
06/8/2002	4,7200	0,43%	4,6000	4,7600	4,5800	10.210	47.831,00
05/8/2002	4,7000	-3,69%	4,8000	4,8000	4,5800	8.230	38.400,00
02/8/2002	4,8800	-5,06%	5,1400	5,1400	4,8600	5.335	26.448,00
01/8/2002	5,1400	-4,46%	5,3800	5,4000	5,0200	63.760	327.967,00
31/7/2002	5,3800	1,89%	5,2600	5,4000	5,1800	67.510	358.554,00
30/7/2002	5,2800	3,13%	4,9000	5,3000	4,9000	100.835	502.574,00
29/7/2002	5,1200	5,35%	4,9000	5,1400	4,8400	28.450	142.185,00
26/7/2002	4,8600	0,41%	4,8400	4,9000	4,6200	26.310	124.721,00
25/7/2002	4,8400	2,54%	4,8600	4,8800	4,7000	39.883	191.110,00
24/7/2002	4,7200	-3,67%	4,8800	4,8800	4,6000	19.710	92.453,00
23/7/2002	4,9000	5,15%	4,6800	4,9000	4,6000	54.510	259.398,00
22/7/2002	4,6600	5,43%	4,3600	4,7800	4,2400	71.150	314.472,00
19/7/2002	4,4200	11,06%	3,9800	4,4400	3,9000	74.000	313.559,00
18/7/2002	3,9800	0,51%	3,9800	4,1000	3,9600	18.350	73.783,00
17/7/2002	3,9600	0,00%	4,0200	4,0800	3,9400	19.930	79.639,00
16/7/2002	3,9600	-6,16%	4,2200	4,2200	3,9000	19.030	76.730,00
15/7/2002	4,2200	-0,47%	4,3000	4,3400	4,1600	28.805	122.473,00
12/7/2002	4,2400	-3,64%	4,5800	4,5800	4,2000	34.310	148.955,00
11/7/2002	4,4000	-1,79%	4,4000	4,7400	4,3000	61.340	277.318,00
10/7/2002	4,4800	-10,76%	4,9000	4,9000	4,4200	195.400	879.024,00
09/7/2002	5,0200	-5,28%	5,1600	5,1600	4,9200	47.295	237.633,00
08/7/2002	5,3000	-10,17%	5,9000	5,9000	5,2000	247.255	1.358.262,00
05/7/2002	5,9000	-3,28%	6,1000	6,1600	5,7000	220.210	1.307.815,00
04/7/2002	6,1000	-0,65%	6,1800	6,2600	6,0000	84.840	519.852,00
03/7/2002	6,1400	0,66%	6,1200	6,1400	6,0000	8.030	48.835,00
02/7/2002	6,1000	-2,87%	6,2400	6,2400	6,0000	46.205	284.635,00
01/7/2002	6,2800	-0,63%	6,3000	6,3000	6,1800	16.880	105.453,00
28/6/2002	6,3200	4,64%	5,8600	6,3400	5,8600	120.025	738.248,00
27/6/2002	6,0400	6,34%	5,6800	6,1800	5,6000	98.150	562.193,00
26/6/2002	5,6800	-3,07%	5,5000	5,7400	5,5000	75.670	421.051,00
25/6/2002	5,8600	1,38%	5,7000	5,9000	5,6000	102.415	585.726,00
21/6/2002	5,7800	-2,36%	5,8000	5,8600	5,6400	14.340	82.332,00
20/6/2002	5,9200	1,72%	5,8000	5,9600	5,5000	87.810	500.315,00
19/6/2002	5,8200	-4,28%	6,0400	6,0400	5,8000	18.060	106.148,00
18/6/2002	6,0800	-3,49%	6,3000	6,3800	5,9800	110.195	694.976,00
17/6/2002	6,3000	-5,41%	6,6200	6,6600	6,1600	239.215	1.552.191,00
14/6/2002	6,6600	-0,30%	6,6600	6,7600	6,4000	40.245	267.278,00
13/6/2002	6,6800	1,21%	6,5800	6,7000	6,4800	23.575	156.343,00
12/6/2002	6,6000	-0,90%	6,6600	6,7000	6,5400	14.900	98.889,00
11/6/2002	6,6600	3,10%	6,4600	6,6800	6,4400	81.582	536.106,00
10/6/2002	6,4600	0,62%	6,2600	6,6400	6,2600	67.600	435.316,00
07/6/2002	6,4200	0,00%	6,4200	6,5000	6,3200	25.258	161.739,00
06/6/2002	6,4200	6,64%	6,0200	6,4400	5,9000	150.970	944.443,00
05/6/2002	6,0200	-0,33%	6,0400	6,1000	5,9200	19.655	118.363,00
04/6/2002	6,0400	-3,51%	6,1400	6,1400	5,9600	8.930	54.060,00
03/6/2002	6,2600	-0,63%	6,2600	6,2800	6,0800	23.985	149.396,00
31/5/2002	6,3000	-3,37%	6,2400	6,8600	6,1800	354.726	2.252.887,00
30/5/2002	6,5200	-0,31%	6,4200	6,5600	6,4000	33.059	214.485,00
29/5/2002	6,5400	1,87%	6,4400	6,5800	6,2800	174.685	1.134.024,00
28/5/2002	6,4200	2,23%	6,1000	6,5800	6,1000	114.685	731.660,00
27/5/2002	6,2800	5,02%	5,9600	6,3000	5,7600	192.820	,00
24/5/2002	5,9800	0,67%	6,0000	6,0800	5,8600	11.700	69.878,00
23/5/2002	5,9400	-1,00%	6,0000	6,0600	5,8800	16.690	99.704,00
22/5/2002	6,0000	0,00%	6,0000	6,0400	5,8200	44.660	265.770,00
21/5/2002	6,0000	-1,32%	6,0400	6,0600	5,8600	45.560	272.130,00
20/5/2002	6,0800	4,11%	5,6800	6,1200	5,6800	236.325	1.413.073,00
17/5/2002	5,8400	9,77%	5,3200	5,9000	5,1800	255.820	1.445.008,00
16/5/2002	5,3200	-1,12%	5,3800	5,3800	5,2200	14.431	76.062,00
15/5/2002	5,3800	-0,37%	5,4400	5,4600	5,2200	17.711	94.639,00
14/5/2002	5,4000	1,50%	5,3000	5,4200	5,0200	34.690	182.051,00
13/5/2002	5,3200	-3,62%	5,5000	5,5800	5,2600	92.310	,00
10/5/2002	5,5200	0,36%	5,6000	5,6000	5,4400	41.225	229.649,00
09/5/2002	5,5000	-2,83%	5,6600	5,7000	5,4400	56.387	,00
08/5/2002	5,6600	1,07%	5,6000	5,7000	5,5800	13.940	78.559,00
02/5/2002	5,6000	-1,41%	5,7000	5,7000	5,5000	7.175	40.093,00
30/4/2002	5,6800	-0,35%	5,7200	5,7800	5,5800	29.235	166.512,00
29/4/2002	5,7000	-2,40%	5,8000	5,9600	5,6000	171.815	727.091,00
26/4/2002	5,8400	6,96%	5,3000	5,9600	5,3000	130.920	725.471,00
25/4/2002	5,4600	5,41%	5,2200	5,4800	5,0800	69.340	366.704,00
24/4/2002	5,1800	-0,38%	5,2000	5,2600	5,1000	12.225	63.228,00
23/4/2002	5,2000	0,00%	5,2800	5,2800	5,1000	14.785	76.529,00
22/4/2002	5,2000	-1,14%	5,2400	5,2400	5,0600	17.320	89.479,00
19/4/2002	5,2600	-0,38%	5,2800	5,2800	5,1200	10.790	56.032,00
18/4/2002	5,2800	-0,38%	5,4200	5,4200	5,1800	22.270	117.242,00
17/4/2002	5,3000	6,00%	5,1400	5,3600	5,0000	76.445	400.419,00
16/4/2002	5,0000	0,40%	4,9800	5,0800	4,8800	8.930	44.574,00
15/4/2002	4,9800	-1,19%	5,1400	5,1600	4,8200	8.250	40.856,00
12/4/2002	5,0400	-2,33%	5,2200	5,2200	5,0000	14.910	75.062,00
11/4/2002	5,1600	-1,53%	5,2600	5,2800	5,0800	22.165	115.271,00
10/4/2002	5,2400	-0,38%	5,2000	5,2800	5,1600	3.840	20.019,00
09/4/2002	5,2600	2,73%	5,1000	5,2800	5,0200	51.655	269.897,00
08/4/2002	5,1200	-1,92%	5,3000	5,3000	5,0000	17.465	89.029,00
05/4/2002	5,2200	0,38%	5,2600	5,3000	5,1400	37.850	198.637,00
04/4/2002	5,2000	-1,52%	5,3400	5,3400	5,1600	9.610	50.352,00
03/4/2002	5,2800	-0,38%	5,1800	5,3600	5,1000	21.485	,00
02/4/2002	5,3000	-2,93%	5,4600	5,4600	5,0000	29.535	112.706,00
28/3/2002	5,4600	1,11%	5,4000	5,6400	5,4000	59.800	,00
27/3/2002	5,4000	7,14%	5,0200	5,6400	4,9800	83.120	423.367,00
26/3/2002	5,0400	0,00%	5,1200	5,1600	4,9600	48.020	240.446,80
22/3/2002	5,0400	0,40%	5,0800	5,0800	4,9200	83.490	418.253,00
21/3/2002	5,0200	-1,18%	5,0800	5,1000	5,0000	6.200	31.200,00
20/3/2002	5,0800	0,00%	5,0800	5,0800	4,9600	8.665	43.489,00
19/3/2002	5,0800	0,00%	5,1000	5,1200	5,0000	13.875	70.138,00
15/3/2002	5,0800	0,00%	5,1000	5,2600	5,0600	36.435	,00
14/3/2002	5,0800	1,20%	5,0600	5,1200	5,0200	19.290	98.029,00
13/3/2002	5,0200	0,40%	5,1000	5,1600	5,0000	39.485	200.943,00
12/3/2002	5,0000	-3,47%	5,0800	5,1400	4,9800	8.610	43.427,00
11/3/2002	5,1800	-1,15%	5,1000	5,3200	5,1000	28.795	149.810,00
08/3/2002	5,2400	3,15%	5,0000	5,2800	5,0000	44.870	231.790,00
07/3/2002	5,0800	6,28%	4,8600	5,0800	4,7000	22.610	110.815,00
06/3/2002	4,7800	-0,83%	4,8200	4,9000	4,7200	5.995	28.846,00
05/3/2002	4,8200	2,55%	4,7000	4,8200	4,5400	28.490	134.016,00
04/3/2002	4,7000	4,91%	4,6400	4,7200	4,5600	11.065	51.101,00
01/3/2002	4,4800	-0,44%	4,5400	4,5400	4,4200	10.160	45.632,00
28/2/2002	4,5000	-0,88%	4,4000	4,5000	4,3800	5.220	23.166,00
27/2/2002	4,5400	0,00%	4,6000	4,7800	4,5000	19.735	91.466,00
26/2/2002	4,5400	4,13%	4,3600	4,5600	4,3600	20.175	90.632,00
25/2/2002	4,3600	-0,91%	4,4000	4,4000	4,2200	5.505	23.794,00
22/2/2002	4,4000	-1,79%	4,3600	4,4000	4,2600	19.425	83.476,00
21/2/2002	4,4800	-3,03%	4,7000	4,7400	4,4200	26.590	121.563,00
20/2/2002	4,6200	-2,94%	4,8000	4,8000	4,4400	33.180	153.387,00
19/2/2002	4,7600	-7,75%	5,0000	5,1200	4,7000	23.200	112.592,00
18/2/2002	5,1600	-3,01%	5,2800	5,3200	5,0200	5.360	27.548,00
15/2/2002	5,3200	0,76%	5,2000	5,3400	5,1800	8.930	46.920,00
14/2/2002	5,2800	-1,86%	5,5000	5,5000	5,2400	4.930	26.130,00
13/2/2002	5,3800	0,00%	5,4400	5,6800	5,3600	54.690	301.206,00
12/2/2002	5,3800	2,28%	5,3400	5,4100	5,2100	48.689	259.921,00
11/2/2002	5,2600	0,38%	5,4100	5,4100	5,2400	15.505	82.514,00
08/2/2002	5,2400	-2,24%	5,4800	5,4800	5,2100	22.591	121.190,00
07/2/2002	5,3600	0,00%	5,3600	5,5000	5,3400	49.678	267.472,00
06/2/2002	5,3600	1,71%	5,1800	5,4300	5,1800	37.603	200.572,00
05/2/2002	5,2700	-0,57%	5,1400	5,2900	5,1400	12.464	65.604,00
04/2/2002	5,3000	-0,38%	5,2100	5,3100	5,2100	7.056	37.121,00
01/2/2002	5,3200	-1,12%	5,3800	5,4600	5,2900	15.296	81.799,00
31/1/2002	5,3800	1,32%	5,4700	5,4700	5,2700	17.063	91.838,00
30/1/2002	5,3100	-0,56%	5,2100	5,3100	5,1800	13.183	69.326,00
29/1/2002	5,3400	-2,55%	5,5700	5,5700	5,3100	28.509	154.175,00
28/1/2002	5,4800	4,18%	5,3100	5,5400	5,2900	56.210	305.450,00
25/1/2002	5,2600	-0,19%	5,2900	5,2900	5,1100	16.239	84.915,00
24/1/2002	5,2700	-0,38%	5,3200	5,3500	5,2100	20.374	107.412,00
23/1/2002	5,2900	2,92%	5,1400	5,3100	5,1400	19.236	100.943,00
22/1/2002	5,1400	3,84%	5,0300	5,3400	4,9500	55.865	288.582,00
21/1/2002	4,9500	-0,40%	5,1200	5,1200	4,8700	13.483	,00
18/1/2002	4,9700	-4,05%	5,2300	5,2300	4,9500	21.258	106.988,00
17/1/2002	5,1800	2,17%	5,0700	5,1800	5,0700	31.086	159.444,00
16/1/2002	5,0700	-0,78%	5,1400	5,2100	5,0600	15.775	80.797,00
15/1/2002	5,1100	-0,58%	5,0200	5,2700	5,0200	25.797	133.425,00
14/1/2002	5,1400	-4,64%	5,3400	5,3400	5,1400	16.599	85.299,00
11/1/2002	5,3900	-1,28%	5,4300	5,4800	5,3100	76.899	390.495,00
10/1/2002	5,4600	2,25%	5,3400	5,5500	5,3400	66.802	365.580,00
09/1/2002	5,3400	3,69%	5,1500	5,3600	5,0700	38.547	200.615,00
08/1/2002	5,1500	-3,01%	5,2100	5,2700	5,1400	28.404	147.740,00
07/1/2002	5,3100	3,31%	5,1400	5,3100	5,1200	31.490	165.357,00
04/1/2002	5,1400	0,98%	5,0900	5,1700	4,9800	29.783	152.293,00
03/1/2002	5,0900	-1,93%	5,2200	5,3000	5,0100	45.138	233.441,00
02/1/2002	5,1900	10,90%	4,8600	5,2200	4,8000	46.082	233.736,00
28/12/2001	4,6800	-1,27%	4,7400	4,9500	4,6600	78.682	371.682,00
27/12/2001	4,7400	-2,27%	4,7200	4,8700	4,6700	30.607	146.027,00
24/12/2001	4,8500	-0,61%	4,8700	4,9200	4,7400	26.771	129.510,00
21/12/2001	4,8800	-3,17%	5,0200	5,0900	4,8000	31.880	158.027,00
20/12/2001	5,0400	0,00%	5,1200	5,3100	5,0200	85.768	442.502,00
19/12/2001	5,0400	0,00%	5,1400	5,2600	5,0100	56.135	290.313,00
18/12/2001	5,0400	-0,98%	5,2300	5,2300	4,9200	64.015	322.991,00
17/12/2001	5,0900	0,00%	5,1000	5,3200	5,0600	29.753	154.307,00
14/12/2001	5,0900	1,39%	5,0700	5,2600	4,9800	40.854	210.340,00
13/12/2001	5,0200	-2,52%	5,2200	5,3400	4,9700	51.536	266.409,00
12/12/2001	5,1500	-4,98%	5,5400	5,5400	5,1200	71.176	377.780,00
11/12/2001	5,4200	-4,24%	5,6700	5,7900	5,3600	112.255	630.185,00
10/12/2001	5,6600	4,62%	5,3600	5,9400	5,3600	230.773	1.327.863,00
07/12/2001	5,4100	4,64%	5,2100	5,5400	5,1700	127.581	691.619,00
06/12/2001	5,1700	6,60%	4,9900	5,2400	4,9400	85.903	437.631,00
05/12/2001	4,8500	1,46%	4,9000	4,9500	4,8300	40.105	196.257,00
04/12/2001	4,7800	0,00%	4,7700	4,9100	4,7700	43.925	212.914,00
03/12/2001	4,7800	-4,02%	4,9800	4,9800	4,6700	108.570	513.633,00
30/11/2001	4,9800	-4,60%	5,2400	5,3100	4,9500	143.042	728.316,00
29/11/2001	5,2200	2,15%	5,1800	5,3400	5,0100	175.312	919.023,00
28/11/2001	5,1100	1,79%	5,1900	5,3100	4,9000	141.679	728.832,00
27/11/2001	5,0200	0,20%	5,1400	5,2100	5,0100	219.972	1.119.104,00
26/11/2001	5,0100	4,81%	4,8600	5,3400	4,7700	780.426	4.032.994,00
23/11/2001	4,7800	17,73%	4,1000	4,7800	4,0800	927.229	4.120.019,00
22/11/2001	4,0600	0,50%	4,0400	4,2300	4,0300	57.318	235.873,00
21/11/2001	4,0400	-0,49%	4,1200	4,1500	4,0100	45.393	185.541,00
20/11/2001	4,0600	-0,98%	4,0100	4,1600	3,9900	55.176	,00
19/11/2001	4,1000	0,99%	4,0700	4,1600	4,0600	34.577	141.682,00
16/11/2001	4,0600	1,75%	3,9500	4,1000	3,8700	33.453	135.480,00
15/11/2001	3,9900	-3,16%	4,1400	4,1900	3,9400	24.165	96.928,00
14/11/2001	4,1200	2,74%	4,0100	4,1500	4,0100	47.071	192.839,00
13/11/2001	4,0100	0,00%	3,9900	4,0200	3,9500	6.636	26.481,00
12/11/2001	4,0100	0,00%	3,9600	4,0100	3,9200	8.764	34.607,00
09/11/2001	4,0100	-0,50%	4,0100	4,0600	4,0100	1.992	8.000,00
08/11/2001	4,0300	1,26%	4,0400	4,0700	3,9800	14.247	57.338,00
07/11/2001	3,9800	-1,49%	3,9400	4,0700	3,9400	53.213	214.116,00
06/11/2001	4,0400	0,25%	4,1100	4,1400	3,9900	67.056	273.245,00
05/11/2001	4,0300	0,50%	4,0100	4,0700	3,9200	44.419	178.669,00
02/11/2001	4,0100	1,52%	3,8300	4,0300	3,8300	27.011	107.692,00
01/11/2001	3,9500	2,33%	3,9600	3,9600	3,8200	28.554	110.650,00
31/10/2001	3,8600	0,00%	3,9200	3,9400	3,8400	10.576	41.162,00
30/10/2001	3,8600	-1,03%	3,8000	3,8600	3,7800	5.108	19.419,00
29/10/2001	3,9000	-1,27%	3,9500	3,9800	3,7800	20.599	79.066,00
26/10/2001	3,9500	2,07%	3,9600	4,0100	3,8800	9.887	39.202,00
25/10/2001	3,8700	-3,01%	3,9400	3,9900	3,8700	5.123	20.054,00
24/10/2001	3,9900	0,00%	3,9900	4,0300	3,9400	14.217	56.796,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%