Συνεχης ενημερωση

ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)

0,1380 €

0,0000 (0,00%)

Άνοιγμα 0,1380
Υψηλό 0,1380
Χαμηλό 0,1380

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/11/2002	1,7500	5,42%	1,6600	1,7800	1,6600	142.437	246.745,00
22/11/2002	1,6600	-1,78%	1,7100	1,7300	1,6600	53.995	91.389,00
21/11/2002	1,6900	2,42%	1,6800	1,7200	1,6700	39.544	66.879,00
20/11/2002	1,6500	0,61%	1,6300	1,6600	1,6100	20.872	34.211,00
19/11/2002	1,6400	-1,80%	1,6700	1,6700	1,6300	22.694	37.137,00
18/11/2002	1,6700	0,00%	1,7000	1,7200	1,6700	65.350	110.379,00
15/11/2002	1,6700	2,45%	1,6500	1,6900	1,6200	68.375	113.289,00
14/11/2002	1,6300	0,62%	1,6400	1,6700	1,6100	36.865	60.296,00
13/11/2002	1,6200	-1,22%	1,6300	1,6600	1,6000	10.127	16.270,00
12/11/2002	1,6400	-0,61%	1,6800	1,6800	1,6300	34.948	57.655,00
11/11/2002	1,6500	0,61%	1,6300	1,6700	1,6100	30.736	50.311,00
08/11/2002	1,6400	-0,61%	1,6000	1,6400	1,6000	39.473	63.976,00
07/11/2002	1,6500	0,61%	1,6200	1,6700	1,5800	53.884	87.098,00
06/11/2002	1,6400	-0,61%	1,6500	1,6800	1,6200	26.020	42.678,00
05/11/2002	1,6500	-2,94%	1,7000	1,7000	1,6300	60.193	99.725,00
04/11/2002	1,7000	4,94%	1,6600	1,7100	1,6600	108.145	181.463,00
01/11/2002	1,6200	0,00%	1,6300	1,6600	1,6000	25.002	40.625,00
31/10/2002	1,6200	0,62%	1,6200	1,6700	1,5900	99.565	162.484,00
30/10/2002	1,6100	0,00%	1,6100	1,6100	1,5500	23.924	37.840,00
29/10/2002	1,6100	1,26%	1,5500	1,6100	1,5500	32.907	51.904,00
25/10/2002	1,5900	-1,24%	1,5900	1,6100	1,5400	54.650	84.902,00
24/10/2002	1,6100	0,63%	1,5900	1,6300	1,5400	25.002	39.429,00
23/10/2002	1,6000	-1,23%	1,6400	1,6400	1,5500	67.720	106.718,00
22/10/2002	1,6200	3,18%	1,5900	1,7100	1,5800	183.199	300.986,00
21/10/2002	1,5700	0,64%	1,5300	1,5800	1,5300	25.123	39.092,00
18/10/2002	1,5600	-1,27%	1,5900	1,6000	1,5400	25.657	39.920,00
17/10/2002	1,5800	0,00%	1,5800	1,6100	1,5600	37.790	59.891,00
16/10/2002	1,5800	-3,66%	1,6400	1,6700	1,5600	47.900	76.730,00
15/10/2002	1,6400	2,50%	1,6200	1,6500	1,6100	88.722	144.182,00
14/10/2002	1,6000	-1,23%	1,6200	1,6500	1,5700	69.766	111.731,00
11/10/2002	1,6200	0,62%	1,6200	1,7100	1,5700	300.037	476.176,00
10/10/2002	1,6100	5,23%	1,4900	1,6300	1,4900	31.089	48.377,00
09/10/2002	1,5300	-1,92%	1,5600	1,5800	1,4800	31.320	47.473,00
08/10/2002	1,5600	-4,88%	1,6300	1,6400	1,5500	45.165	71.991,00
07/10/2002	1,6400	-6,82%	1,7200	1,7500	1,6300	40.944	68.291,00
04/10/2002	1,7600	-1,12%	1,7800	1,7800	1,7000	32.437	56.310,00
03/10/2002	1,7800	-1,66%	1,8200	1,8200	1,7300	73.162	128.555,00
02/10/2002	1,8100	0,00%	1,8000	1,9000	1,7600	112.485	201.918,00
01/10/2002	1,8100	-0,55%	1,8100	1,8200	1,7300	32.540	57.988,00
30/9/2002	1,8200	-5,21%	1,8800	1,9000	1,7500	80.106	144.867,00
27/9/2002	1,9200	-1,54%	1,9700	1,9900	1,8800	115.141	221.151,00
26/9/2002	1,9500	0,00%	1,9300	1,9700	1,8800	93.972	180.923,00
25/9/2002	1,9500	-2,01%	1,9500	2,0200	1,8500	121.524	234.968,00
24/9/2002	1,9900	-6,57%	2,0900	2,1200	1,9300	93.841	187.053,00
23/9/2002	2,1300	-8,58%	2,2800	2,3100	2,0500	240.117	520.341,00
20/9/2002	2,3300	-0,85%	2,3500	2,3600	2,2500	410.904	953.863,00
19/9/2002	2,3500	3,07%	2,2800	2,3600	2,2200	135.524	311.023,00
18/9/2002	2,2800	-0,87%	2,2600	2,2800	2,2000	68.956	155.498,00
17/9/2002	2,3000	1,77%	2,2800	2,3200	2,2300	149.278	340.640,00
16/9/2002	2,2600	3,20%	2,1900	2,2700	2,1500	174.492	384.446,00
13/9/2002	2,1900	1,86%	2,1200	2,2100	2,0900	196.314	418.458,00
12/9/2002	2,1500	-1,83%	2,1800	2,2100	2,1300	151.122	324.667,00
11/9/2002	2,1900	2,34%	2,1400	2,2100	2,1200	267.296	572.265,00
10/9/2002	2,1400	0,94%	2,1100	2,1500	2,0900	112.434	238.195,00
09/9/2002	2,1200	-0,93%	2,1400	2,1800	2,0600	171.186	363.043,00
06/9/2002	2,1400	-0,47%	2,1300	2,1800	2,1100	97.338	207.737,00
05/9/2002	2,1500	-2,27%	2,1700	2,2600	2,1200	44.734	97.001,00
04/9/2002	2,2000	0,00%	2,1800	2,2100	2,1500	36.218	78.813,00
03/9/2002	2,2000	-1,35%	2,2000	2,2100	2,1600	45.530	99.143,00
02/9/2002	2,2300	-0,89%	2,2000	2,2300	2,1800	11.720	25.794,00
30/8/2002	2,2500	-1,32%	2,2700	2,3100	2,1800	70.159	155.347,00
29/8/2002	2,2800	-0,44%	2,2600	2,2900	2,2100	59.104	133.347,00
28/8/2002	2,2900	-1,72%	2,3300	2,3300	2,2500	22.422	51.131,00
27/8/2002	2,3300	-2,10%	2,3300	2,4100	2,2800	81.067	187.346,00
26/8/2002	2,3800	-0,83%	2,3900	2,4000	2,3300	21.253	49.932,00
23/8/2002	2,4000	-1,64%	2,3400	2,4500	2,2800	118.017	278.356,00
22/8/2002	2,4400	-1,21%	2,4800	2,5200	2,3700	49.158	119.819,00
21/8/2002	2,4700	-2,37%	2,5000	2,5400	2,4500	389.659	978.613,00
20/8/2002	2,5300	0,40%	2,5100	2,5500	2,4800	219.407	554.448,00
19/8/2002	2,5200	3,70%	2,4200	2,5200	2,4100	45.580	112.912,00
16/8/2002	2,4300	3,40%	2,3500	2,4400	2,3100	32.086	76.219,00
14/8/2002	2,3500	1,29%	2,3300	2,3500	2,2900	29.708	69.057,00
13/8/2002	2,3200	4,98%	2,2000	2,3300	2,1500	214.943	468.443,00
12/8/2002	2,2100	-1,78%	2,2600	2,2700	2,1800	149.076	326.340,00
09/8/2002	2,2500	-3,02%	2,3600	2,3700	2,2200	37.780	85.400,00
08/8/2002	2,3200	-1,28%	2,3800	2,3800	2,2800	17.353	40.154,00
07/8/2002	2,3500	-1,67%	2,3900	2,4100	2,3200	24.710	58.034,00
06/8/2002	2,3900	-0,83%	2,3400	2,4200	2,3200	13.604	32.053,00
05/8/2002	2,4100	-2,82%	2,4100	2,4400	2,3500	18.119	43.277,00
02/8/2002	2,4800	-0,40%	2,4800	2,4800	2,4300	8.575	21.017,00
01/8/2002	2,4900	0,00%	2,5000	2,5100	2,4400	35.104	87.594,00
31/7/2002	2,4900	0,40%	2,4800	2,5200	2,4600	38.717	96.192,00
30/7/2002	2,4800	-0,40%	2,4800	2,5200	2,4600	41.742	103.828,00
29/7/2002	2,4900	-0,80%	2,4900	2,5300	2,4400	57.693	142.836,00
26/7/2002	2,5100	1,21%	2,4600	2,5200	2,4000	30.524	74.735,00
25/7/2002	2,4800	0,00%	2,5100	2,6000	2,4500	179.732	447.053,00
24/7/2002	2,4800	-6,77%	2,5800	2,5800	2,3900	49.127	121.399,00
23/7/2002	2,6600	1,92%	2,6000	2,6700	2,5800	19.117	49.976,00
22/7/2002	2,6100	-4,40%	2,6400	2,6800	2,5900	20.654	54.370,00
19/7/2002	2,7300	-1,09%	2,7300	2,7600	2,7000	8.968	24.440,00
18/7/2002	2,7600	-0,36%	2,7700	2,8000	2,7300	19.933	54.922,00
17/7/2002	2,7700	0,00%	2,7800	2,8600	2,6800	18.994	52.276,00
16/7/2002	2,7700	-5,14%	2,8800	2,9300	2,7100	338.755	955.712,00
15/7/2002	2,9200	11,88%	2,5400	2,9200	2,5200	196.662	560.712,00
12/7/2002	2,6100	1,56%	2,6000	2,6300	2,4800	326.813	819.844,00
11/7/2002	2,5700	-1,53%	2,5900	2,6400	2,5700	12.969	33.561,00
10/7/2002	2,6100	-0,38%	2,5500	2,6200	2,5100	143.372	362.023,00
09/7/2002	2,6200	-2,24%	2,6200	2,6800	2,5300	56.323	144.141,00
08/7/2002	2,6800	-1,47%	2,6700	2,7400	2,6300	17.887	47.684,00
05/7/2002	2,7200	-1,81%	2,7200	2,7300	2,6700	52.665	141.640,00
04/7/2002	2,7700	1,84%	2,7300	2,7800	2,6900	24.256	66.308,00
03/7/2002	2,7200	-1,81%	2,7600	2,7600	2,6700	25.848	69.676,00
02/7/2002	2,7700	-1,77%	2,7800	2,8200	2,7000	52.786	145.713,00
01/7/2002	2,8200	0,36%	2,7300	2,8300	2,6900	56.746	156.038,00
28/6/2002	2,8100	-2,09%	2,8500	2,9100	2,7800	33.840	95.026,00
27/6/2002	2,8700	0,70%	2,8800	2,9500	2,8400	19.016	54.496,00
26/6/2002	2,8500	-2,06%	2,7800	2,8600	2,7600	26.171	73.599,00
25/6/2002	2,9100	1,39%	2,9100	2,9200	2,8400	20.991	60.573,00
21/6/2002	2,8700	1,77%	2,8400	2,8700	2,7800	40.078	113.589,00
20/6/2002	2,8200	2,17%	2,7300	2,8200	2,7300	31.079	86.323,00
19/6/2002	2,7600	-2,13%	2,7800	2,8200	2,6800	64.304	176.499,00
18/6/2002	2,8200	-4,41%	2,9000	2,9400	2,7900	315.345	909.925,00
17/6/2002	2,9500	0,68%	2,9600	2,9600	2,8600	18.935	55.160,00
14/6/2002	2,9300	-0,68%	2,9200	2,9400	2,8400	40.400	116.584,00
13/6/2002	2,9500	-1,01%	2,9800	2,9800	2,9200	20.517	60.404,00
12/6/2002	2,9800	-1,32%	2,9800	3,0200	2,9500	23.823	70.674,00
11/6/2002	3,0200	-0,66%	3,0000	3,0600	3,0000	13.584	40.920,00
10/6/2002	3,0400	0,66%	3,0000	3,0400	2,9800	32.240	96.989,00
07/6/2002	3,0200	-0,66%	3,0000	3,0600	2,9700	34.172	102.097,00
06/6/2002	3,0400	-1,94%	3,0800	3,1400	3,0200	32.147	98.419,00
05/6/2002	3,1000	1,97%	3,0400	3,1000	3,0000	40.763	124.355,00
04/6/2002	3,0400	-2,56%	3,0400	3,0800	2,9800	52.735	158.750,00
03/6/2002	3,1200	-1,58%	3,1700	3,2100	3,0800	24.710	77.577,00
31/5/2002	3,1700	0,32%	3,1200	3,2100	3,0800	75.938	238.935,00
30/5/2002	3,1600	1,28%	3,1200	3,2700	3,0000	201.489	643.347,00
29/5/2002	3,1200	-1,27%	3,1600	3,1900	3,0600	31.018	96.331,00
28/5/2002	3,1600	0,00%	3,1400	3,1700	3,0600	41.108	128.176,00
27/5/2002	3,1600	-1,56%	3,2100	3,2100	3,1000	24.528	,00
24/5/2002	3,2100	-0,93%	3,2100	3,2900	3,1600	52.896	169.829,00
23/5/2002	3,2400	-0,92%	3,2100	3,2900	3,1200	61.976	198.164,00
22/5/2002	3,2700	-1,80%	3,3100	3,3800	3,1900	103.778	338.655,00
21/5/2002	3,3300	0,00%	3,3300	3,3300	3,2400	96.455	316.004,00
20/5/2002	3,3300	-0,60%	3,3800	3,4300	3,2700	145.337	484.427,00
17/5/2002	3,3500	5,68%	3,1700	3,3800	3,1200	375.704	1.224.583,00
16/5/2002	3,1700	-0,63%	3,1400	3,2600	3,1400	65.076	207.477,00
15/5/2002	3,1900	0,00%	3,2100	3,2900	3,1600	152.110	490.473,00
14/5/2002	3,1900	1,59%	2,9800	3,2700	2,9800	516.734	1.596.105,00
13/5/2002	3,1400	-0,95%	3,2100	3,2100	3,0400	119.731	,00
10/5/2002	3,1700	0,96%	3,1400	3,1900	3,0800	117.080	370.410,00
09/5/2002	3,1400	0,64%	3,1400	3,1600	3,1000	39.473	,00
08/5/2002	3,1200	1,30%	3,0600	3,1400	3,0400	48.795	150.322,00
02/5/2002	3,0800	-0,65%	3,0400	3,0800	3,0200	14.189	43.220,00
30/4/2002	3,1000	-1,27%	3,0800	3,1400	3,0200	24.951	76.486,00
29/4/2002	3,1400	-0,63%	3,1600	3,1700	3,0800	49.883	123.073,00
26/4/2002	3,1600	1,94%	3,1200	3,1700	3,0800	71.268	221.889,00
25/4/2002	3,1000	1,31%	3,0600	3,1200	3,0200	50.075	152.688,00
24/4/2002	3,0600	1,32%	3,0600	3,0600	3,0200	10.289	31.216,00
23/4/2002	3,0200	-1,95%	3,0400	3,0800	3,0000	15.862	48.320,00
22/4/2002	3,0800	-0,65%	3,0800	3,1400	3,0000	33.719	104.009,00
19/4/2002	3,1000	1,31%	3,0400	3,1200	2,9800	182.070	546.657,00
18/4/2002	3,0600	-1,29%	3,1000	3,1200	3,0000	16.003	48.480,00
17/4/2002	3,1000	2,65%	3,0600	3,1400	2,9800	23.944	72.369,00
16/4/2002	3,0200	-1,31%	3,0400	3,1000	2,9600	10.315	31.094,00
15/4/2002	3,0600	-2,55%	3,1400	3,1600	3,0000	14.803	45.177,00
12/4/2002	3,1400	0,00%	3,1200	3,1700	3,0800	12.748	39.679,00
11/4/2002	3,1400	0,00%	3,1200	3,1700	3,0800	11.175	34.878,00
10/4/2002	3,1400	-1,57%	3,1700	3,1900	3,1000	22.130	69.138,00
09/4/2002	3,1900	0,95%	3,1700	3,2400	3,1000	23.905	75.664,00
08/4/2002	3,1600	-8,93%	3,3100	3,3800	3,1200	157.745	519.972,00
05/4/2002	3,4700	7,10%	3,2100	3,4700	3,1900	23.234	77.207,00
04/4/2002	3,2400	-2,11%	3,3100	3,3800	3,1600	32.580	105.536,00
03/4/2002	3,3100	-2,36%	3,3300	3,3900	3,2700	39.340	,00
02/4/2002	3,3900	-2,31%	3,4700	3,4700	3,2900	29.605	129.972,00
28/3/2002	3,4700	-1,70%	3,5900	3,6100	3,4100	61.412	,00
27/3/2002	3,5300	-2,75%	3,6500	3,6500	3,4500	100.472	354.483,60
26/3/2002	3,6300	-2,68%	3,7300	3,7700	3,5500	255.787	952.476,00
22/3/2002	3,7300	3,32%	3,6700	3,7700	3,5700	101.581	371.592,00
21/3/2002	3,6100	3,44%	3,4700	3,6100	3,4500	186.444	656.712,00
20/3/2002	3,4900	-0,57%	3,4700	3,4900	3,4100	36.111	124.543,00
19/3/2002	3,5100	0,57%	3,4700	3,5500	3,4300	19.207	66.590,00
15/3/2002	3,4900	1,75%	3,3300	3,4900	3,3100	110.530	,00
14/3/2002	3,4300	-1,15%	3,4300	3,4300	3,3500	30.762	104.051,00
13/3/2002	3,4700	0,00%	3,4500	3,4700	3,4300	12.193	42.200,00
12/3/2002	3,4700	-1,70%	3,4700	3,5300	3,4300	22.603	78.425,00
11/3/2002	3,5300	1,15%	3,5100	3,6100	3,4700	55.228	194.992,00
08/3/2002	3,4900	-1,13%	3,5300	3,5300	3,4300	23.137	80.316,00
07/3/2002	3,5300	0,57%	3,5100	3,5700	3,4700	3.396	11.917,00
06/3/2002	3,5100	-1,68%	3,4900	3,5500	3,4300	7.286	25.317,00
05/3/2002	3,5700	-1,11%	3,6100	3,6100	3,5100	5.472	19.424,00
04/3/2002	3,6100	2,27%	3,5300	3,6300	3,5100	48.714	173.091,00
01/3/2002	3,5300	2,32%	3,3900	3,5300	3,3900	11.792	40.833,00
28/2/2002	3,4500	-2,27%	3,4900	3,5100	3,3900	13.195	45.433,00
27/2/2002	3,5300	-2,75%	3,5300	3,6100	3,4700	20.517	71.929,00
26/2/2002	3,6300	2,83%	3,5300	3,6500	3,4700	64.536	227.555,00
25/2/2002	3,5300	1,15%	3,4500	3,5300	3,4500	7.951	27.661,00
22/2/2002	3,4900	-1,69%	3,4700	3,4900	3,4100	18.986	65.477,00
21/2/2002	3,5500	0,57%	3,5500	3,6700	3,4500	51.717	183.124,00
20/2/2002	3,5300	-1,12%	3,5700	3,6100	3,4700	11.816	41.453,00
19/2/2002	3,5700	-1,11%	3,5700	3,5900	3,4500	37.575	131.553,00
18/2/2002	3,6100	-1,10%	3,5700	3,6500	3,4700	18.873	67.167,00
15/2/2002	3,6500	-0,54%	3,6700	3,6700	3,5700	6.872	24.872,00
14/2/2002	3,6700	-0,54%	3,6700	3,6900	3,6300	20.376	74.430,00
13/2/2002	3,6900	0,54%	3,6900	3,7100	3,5900	17.978	65.414,00
12/2/2002	3,6700	2,23%	3,6100	3,7100	3,5700	10.375	37.787,00
11/2/2002	3,5900	-3,23%	3,7100	3,7100	3,5900	23.017	83.985,00
08/2/2002	3,7100	0,54%	3,7100	3,7100	3,5900	6.963	25.483,00
07/2/2002	3,6900	-0,54%	3,6700	3,7100	3,5900	1.269.162	4.284.701,00
06/2/2002	3,7100	1,64%	3,6500	3,7500	3,5500	47.749	173.268,00
05/2/2002	3,6500	-0,54%	3,6700	3,6700	3,5700	28.446	102.327,00
04/2/2002	3,6700	-2,13%	3,6700	3,7500	3,6300	10.359	38.048,00
01/2/2002	3,7500	0,00%	3,7300	3,7700	3,6900	8.495	31.592,00
31/1/2002	3,7500	0,00%	3,7100	3,8100	3,6700	23.097	85.746,00
30/1/2002	3,7500	-1,57%	3,7700	3,7900	3,6500	23.379	86.437,00
29/1/2002	3,8100	1,60%	3,7500	3,8900	3,7500	70.411	269.531,00
28/1/2002	3,7500	1,08%	3,7500	3,7700	3,6700	28.731	106.899,00
25/1/2002	3,7100	0,00%	3,6700	3,7500	3,6300	23.510	86.399,00
24/1/2002	3,7100	-1,07%	3,7700	3,8500	3,6900	45.872	172.633,00
23/1/2002	3,7500	1,08%	3,7900	3,7900	3,6900	57.089	214.444,00
22/1/2002	3,7100	-2,11%	3,8100	3,8300	3,6900	57.447	215.643,00
21/1/2002	3,7900	-3,07%	3,9100	3,9300	3,6900	245.478	,00
18/1/2002	3,9100	-3,46%	4,0700	4,1500	3,8500	327.972	1.321.214,00
17/1/2002	4,0500	4,11%	3,8900	4,0900	3,8500	229.152	912.749,00
16/1/2002	3,8900	5,99%	3,6900	3,9300	3,5900	180.478	676.304,00
15/1/2002	3,6700	1,10%	3,6300	3,6700	3,5300	48.200	172.561,00
14/1/2002	3,6300	-2,16%	3,5900	3,6500	3,5300	18.804	55.832,00
11/1/2002	3,7100	0,00%	3,7500	3,7500	3,6100	7.225	22.934,00
10/1/2002	3,7100	-1,07%	3,6700	3,7700	3,6300	20.296	75.315,00
09/1/2002	3,7500	2,18%	3,5900	3,7500	3,5300	33.971	122.844,00
08/1/2002	3,6700	-2,65%	3,7100	3,7500	3,6100	18.333	67.021,00
07/1/2002	3,7700	-1,05%	3,8100	3,8500	3,6900	23.097	86.382,00
04/1/2002	3,8100	0,00%	3,7700	3,8900	3,7300	5.480	20.651,00
03/1/2002	3,8100	-1,55%	3,8700	3,9100	3,7500	58.028	222.429,00
02/1/2002	3,8700	5,45%	3,7100	3,8700	3,6300	77.344	289.894,00
28/12/2001	3,6700	1,66%	3,6100	3,6700	3,5100	13.896	49.796,00
27/12/2001	3,6100	0,00%	3,6300	3,7300	3,5100	21.571	77.628,00
24/12/2001	3,6100	0,56%	3,3900	3,6300	3,3900	13.161	46.747,00
21/12/2001	3,5900	-2,18%	3,6300	3,6700	3,4700	44.683	159.043,00
20/12/2001	3,6700	-2,13%	3,7300	3,7500	3,5900	65.141	238.288,00
19/12/2001	3,7500	0,00%	3,8100	3,8100	3,6300	32.993	122.738,00
18/12/2001	3,7500	0,00%	3,7100	3,8700	3,6100	33.628	123.810,00
17/12/2001	3,7500	-1,57%	3,8500	3,8900	3,6900	13.151	49.164,00
14/12/2001	3,8100	-1,04%	3,8300	3,9100	3,7500	20.275	77.614,00
13/12/2001	3,8500	-1,53%	3,9500	3,9500	3,4500	35.966	135.812,00
12/12/2001	3,9100	-1,51%	3,9700	4,0300	3,8700	39.332	153.845,00
11/12/2001	3,9700	-1,49%	3,9300	4,0500	3,9300	59.776	239.811,00
10/12/2001	4,0300	-1,47%	4,0500	4,0500	3,9500	34.686	138.676,00
07/12/2001	4,0900	1,49%	4,0100	4,0900	3,9900	42.234	170.470,00
06/12/2001	4,0300	0,00%	4,1100	4,1700	3,9900	81.768	333.178,00
05/12/2001	4,0300	0,50%	4,0100	4,1300	3,9700	207.578	830.476,00
04/12/2001	4,0100	0,50%	4,0700	4,0700	3,8700	28.323	111.646,00
03/12/2001	3,9900	-2,44%	4,0700	4,0700	3,8700	56.514	222.827,00
30/11/2001	4,0900	-2,39%	4,3700	4,4100	4,0500	310.478	1.330.700,00
29/11/2001	4,1900	11,73%	3,7500	4,1900	3,6500	431.106	1.725.969,00
28/11/2001	3,7500	-1,06%	3,8300	3,8300	3,6900	24.901	93.115,00
27/11/2001	3,7900	0,00%	3,8100	3,8700	3,7500	38.697	146.655,00
26/11/2001	3,7900	0,53%	3,8100	3,8300	3,6700	31.869	119.419,00
23/11/2001	3,7700	-3,58%	3,8700	4,0100	3,7300	90.717	344.784,00
22/11/2001	3,9100	1,03%	3,8900	4,0300	3,7900	186.413	733.005,00
21/11/2001	3,8700	2,11%	3,8100	3,8900	3,7700	71.721	274.632,00
20/11/2001	3,7900	-1,04%	3,8300	3,8900	3,7300	80.946	,00
19/11/2001	3,8300	0,52%	3,9900	4,0300	3,7700	306.296	1.195.262,00
16/11/2001	3,8100	8,55%	3,5300	3,8500	3,3900	436.685	1.581.367,00
15/11/2001	3,5100	0,00%	3,5100	3,6900	3,4300	169.191	607.095,00
14/11/2001	3,5100	3,54%	3,4500	3,5100	3,3900	87.643	302.698,00
13/11/2001	3,3900	1,80%	3,3300	3,4100	3,3100	33.769	113.452,00
12/11/2001	3,3300	-1,77%	3,4300	3,4500	3,3100	32.834	111.675,00
09/11/2001	3,3900	1,80%	3,3300	3,5100	3,3300	110.522	378.103,00
08/11/2001	3,3300	0,60%	3,3800	3,4100	3,2700	48.547	161.492,00
07/11/2001	3,3100	-1,19%	3,4100	3,4100	3,2700	94.658	314.856,00
06/11/2001	3,3500	-3,46%	3,5300	3,5900	3,3100	210.479	729.814,00
05/11/2001	3,4700	2,36%	3,4700	3,5700	3,3800	199.063	692.214,00
02/11/2001	3,3900	0,30%	3,4500	3,4700	3,3100	34.666	108.760,00
01/11/2001	3,3800	-0,88%	3,5100	3,5700	3,3300	105.612	360.974,00
31/10/2001	3,4100	8,60%	3,1400	3,4900	3,1000	328.138	1.081.208,00
30/10/2001	3,1400	-0,95%	3,1600	3,1700	3,0000	15.579	48.658,00
29/10/2001	3,1700	0,32%	3,1900	3,1900	3,0800	8.858	27.574,00
26/10/2001	3,1600	-0,32%	3,1700	3,2600	3,1000	18.025	56.627,00
25/10/2001	3,1700	-3,65%	3,2700	3,3300	3,1000	49.468	156.471,00
24/10/2001	3,2900	-3,52%	3,4100	3,4700	3,1700	73.062	243.256,00
23/10/2001	3,4100	2,40%	3,4100	3,5900	3,3800	411.827	1.438.724,00
22/10/2001	3,3300	17,67%	2,9000	3,3300	2,7900	273.919	849.671,00
19/10/2001	2,8300	-0,70%	2,9000	2,9000	2,8000	17.272	48.699,00
18/10/2001	2,8500	-1,72%	2,8600	2,8800	2,8000	11.055	31.305,00
17/10/2001	2,9000	1,05%	2,8800	2,9400	2,8700	13.211	38.193,00
16/10/2001	2,8700	1,41%	2,9100	2,9200	2,8400	33.007	95.126,00
15/10/2001	2,8300	-1,05%	2,8200	2,8400	2,7800	3.617	10.163,00
12/10/2001	2,8600	-2,05%	2,9100	2,9100	2,8000	12.838	36.477,00
11/10/2001	2,9200	2,10%	2,9100	2,9800	2,8600	13.312	38.484,00
10/10/2001	2,8600	2,14%	2,8300	2,8700	2,7800	20.618	57.791,00
09/10/2001	2,8000	-0,71%	2,8400	2,8600	2,7500	11.417	31.965,00
08/10/2001	2,8200	-3,75%	2,6900	2,8500	2,6900	32.913	91.925,00
05/10/2001	2,9300	-3,62%	3,0600	3,1200	2,8600	49.662	147.367,00
04/10/2001	3,0400	7,42%	2,9500	3,1600	2,9500	184.358	559.219,00
03/10/2001	2,8300	7,20%	2,5800	2,8500	2,5300	191.886	521.038,00
02/10/2001	2,6400	1,54%	2,5300	2,6600	2,5100	23.039	59.694,00
01/10/2001	2,6000	-2,62%	2,6700	2,6700	2,5400	31.189	81.521,00
28/9/2001	2,6700	1,91%	2,5800	2,6800	2,5800	28.196	75.056,00
27/9/2001	2,6200	1,16%	2,5600	2,6800	2,5500	31.262	81.521,00
26/9/2001	2,5900	-1,52%	2,6300	2,6700	2,5100	13.483	35.195,00
25/9/2001	2,6300	-1,13%	2,6600	2,6800	2,5500	9.805	25.690,00
24/9/2001	2,6600	1,92%	2,5600	2,6900	2,5600	39.256	103.388,00
21/9/2001	2,6100	2,76%	2,2900	2,7400	2,2400	48.251	113.767,00
20/9/2001	2,5400	-4,87%	2,6700	2,7000	2,4800	26.010	66.912,00
19/9/2001	2,6700	0,75%	2,6500	2,7100	2,6300	28.630	76.271,00
18/9/2001	2,6500	3,52%	2,5200	2,6600	2,3400	30.035	76.226,00
17/9/2001	2,5600	-8,57%	2,5000	2,6000	2,3200	40.789	101.580,00
14/9/2001	2,8000	-8,50%	3,0600	3,1000	2,7000	43.172	120.639,00
13/9/2001	3,0600	1,32%	3,0200	3,1000	2,9200	44.895	135.301,00
12/9/2001	3,0200	-9,85%	3,1600	3,1600	2,9600	54.529	162.034,00
11/9/2001	3,3500	0,00%	3,2900	3,4500	3,2400	18.996	63.173,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%