Συνεχης ενημερωση

ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)

0,0600 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/10/2002	3,2600	-1,21%	3,2200	3,3000	3,1800	38.911	153.465,20
04/10/2002	3,3000	2,48%	3,2200	3,3000	3,1400	10.985	43.467,70
03/10/2002	3,2200	-3,59%	3,3400	3,3600	3,2100	76.051	304.236,80
02/10/2002	3,3400	0,60%	3,3400	3,3400	3,2800	6.580	26.298,80
01/10/2002	3,3200	0,00%	3,2400	3,3400	3,2200	19.768	78.684,20
30/9/2002	3,3200	-1,78%	3,3200	3,3400	3,1600	15.239	59.854,70
27/9/2002	3,3800	0,60%	3,3400	3,4000	3,3400	16.445	66.787,40
26/9/2002	3,3600	2,13%	3,2900	3,3800	3,2900	9.143	36.758,04
25/9/2002	3,2900	-0,30%	3,3000	3,3800	3,2900	7.206	28.930,60
24/9/2002	3,3000	-1,20%	3,3000	3,3900	3,2800	39.451	158.172,00
23/9/2002	3,3400	-2,34%	3,4000	3,4000	3,3200	5.172	20.970,00
20/9/2002	3,4200	0,59%	3,3900	3,4600	3,3900	13.621	56.237,60
19/9/2002	3,4000	-0,58%	3,4000	3,4800	3,3900	36.682	151.132,86
18/9/2002	3,4200	-2,29%	3,4800	3,5000	3,3400	13.315	54.582,90
17/9/2002	3,5000	1,74%	3,4600	3,5000	3,4000	10.165	42.246,80
16/9/2002	3,4400	-1,15%	3,4000	3,5000	3,3900	42.842	178.837,50
13/9/2002	3,4800	-2,25%	3,4600	3,4800	3,4000	9.064	37.895,80
12/9/2002	3,5600	-1,66%	3,5900	3,5900	3,4600	28.559	120.572,72
11/9/2002	3,6200	1,69%	3,4900	3,6400	3,4900	4.873	21.121,44
10/9/2002	3,5600	0,00%	3,5800	3,6400	3,5600	7.321	31.593,80
09/9/2002	3,5600	-4,81%	3,6600	3,6600	3,5600	8.623	37.826,00
06/9/2002	3,7400	1,08%	3,7200	3,7600	3,6900	10.366	46.844,20
05/9/2002	3,7000	-0,54%	3,7200	3,7400	3,6700	30.931	138.011,34
04/9/2002	3,7200	0,00%	3,7000	3,7600	3,6700	7.035	31.630,94
03/9/2002	3,7200	-0,53%	3,6400	3,7200	3,6400	32.420	143.574,00
02/9/2002	3,7400	-2,60%	3,8200	3,8200	3,6900	22.145	99.849,80
30/8/2002	3,8400	-0,26%	3,8500	3,8500	3,8000	26.713	123.315,14
29/8/2002	3,8500	0,00%	3,8400	3,8900	3,8200	19.871	92.293,40
28/8/2002	3,8500	-1,28%	3,8500	3,8700	3,8000	37.558	174.961,54
27/8/2002	3,9000	0,26%	3,8900	3,9200	3,8200	29.756	139.098,40
26/8/2002	3,8900	0,00%	3,8900	3,8900	3,8500	13.020	60.945,00
23/8/2002	3,8900	4,01%	3,7400	3,9000	3,7200	130.615	610.534,20
22/8/2002	3,7400	0,00%	3,7900	3,7900	3,6700	22.285	100.717,00
21/8/2002	3,7400	1,08%	3,7000	3,7700	3,7000	77.672	348.938,20
20/8/2002	3,7000	-2,63%	3,8000	3,8000	3,6600	329.358	1.501.558,40
19/8/2002	3,8000	1,60%	3,6200	3,8000	3,6200	8.713	39.539,00
16/8/2002	3,7400	0,00%	3,7900	3,8000	3,7200	23.576	105.975,20
14/8/2002	3,7400	1,36%	3,6900	3,7400	3,6400	4.685	20.871,18
13/8/2002	3,6900	1,37%	3,6400	3,7000	3,6400	8.583	38.147,80
12/8/2002	3,6400	0,00%	3,6400	3,6600	3,6400	4.938	21.702,40
09/8/2002	3,6400	0,55%	3,6200	3,6900	3,6200	14.941	65.649,94
08/8/2002	3,6200	0,56%	3,6400	3,6400	3,6000	21.258	92.978,00
07/8/2002	3,6000	0,56%	3,5800	3,6600	3,5800	31.930	139.448,20
06/8/2002	3,5800	1,70%	3,5000	3,5800	3,5000	10.576	45.028,00
05/8/2002	3,5200	-1,68%	3,5400	3,5600	3,4900	4.118	17.526,24
02/8/2002	3,5800	0,00%	3,5800	3,5800	3,4900	6.811	28.864,60
01/8/2002	3,5800	1,13%	3,5200	3,5800	3,5200	38.138	163.084,28
31/7/2002	3,5400	-1,12%	3,6000	3,6400	3,5200	26.662	115.167,60
30/7/2002	3,5800	1,13%	3,5800	3,6400	3,5600	33.382	144.585,00
29/7/2002	3,5400	3,51%	3,4400	3,5600	3,4400	35.125	149.108,60
26/7/2002	3,4200	1,79%	3,3600	3,4400	3,3400	13.191	53.723,80
25/7/2002	3,3600	1,82%	3,3000	3,4600	3,3000	11.748	47.656,12
24/7/2002	3,3000	-2,65%	3,3400	3,3400	3,2200	30.392	121.304,30
23/7/2002	3,3900	-0,29%	3,3800	3,4400	3,3800	8.422	34.542,80
22/7/2002	3,4000	0,00%	3,3400	3,4200	3,3000	20.061	81.487,80
19/7/2002	3,4000	-1,73%	3,4400	3,4400	3,4000	15.107	62.283,40
18/7/2002	3,4600	0,58%	3,4600	3,4600	3,4200	18.503	76.876,90
17/7/2002	3,4400	0,00%	3,4400	3,4800	3,4200	24.128	100.213,20
16/7/2002	3,4400	0,00%	3,4400	3,4600	3,4000	62.449	258.829,80
15/7/2002	3,4400	-1,15%	3,4800	3,4900	3,4400	20.989	87.589,52
12/7/2002	3,4800	0,58%	3,5400	3,5900	3,4600	18.669	78.883,48
11/7/2002	3,4600	0,00%	3,4000	3,4600	3,4000	29.713	123.873,96
10/7/2002	3,4600	-0,86%	3,4900	3,4900	3,4600	14.182	59.391,60
09/7/2002	3,4900	0,29%	3,6000	3,6000	3,4900	22.354	94.729,36
08/7/2002	3,4800	-0,29%	3,4900	3,5200	3,4800	15.379	64.612,58
05/7/2002	3,4900	-0,85%	3,5600	3,5900	3,4800	43.287	183.972,20
04/7/2002	3,5200	5,39%	3,3900	3,5600	3,3800	77.582	326.450,00
03/7/2002	3,3400	-1,47%	3,3600	3,4000	3,3200	27.363	110.869,80
02/7/2002	3,3900	-2,02%	3,4600	3,4800	3,3600	149.345	615.076,20
01/7/2002	3,4600	0,00%	3,4400	3,5600	3,4400	23.646	99.494,20
28/6/2002	3,4600	-0,57%	3,4800	3,5800	3,4200	19.896	83.478,20
27/6/2002	3,4800	1,75%	3,3900	3,4800	3,3900	23.466	97.170,80
26/6/2002	3,4200	-1,72%	3,4400	3,4400	3,3900	16.645	68.918,18
25/6/2002	3,4800	-0,29%	3,4900	3,5200	3,4400	34.302	144.252,72
21/6/2002	3,4900	-0,29%	3,4600	3,5000	3,4200	23.366	97.816,00
20/6/2002	3,5000	1,16%	3,4600	3,5600	3,3900	48.407	202.658,78
19/6/2002	3,4600	-1,14%	3,4900	3,5000	3,4600	21.650	90.538,52
18/6/2002	3,5000	1,74%	3,4000	3,5200	3,3900	15.654	65.083,40
17/6/2002	3,4400	-1,43%	3,4400	3,4600	3,4000	14.834	61.560,68
14/6/2002	3,4900	0,00%	3,4600	3,4900	3,4600	19.961	83.827,20
13/6/2002	3,4900	-2,79%	3,5600	3,5600	3,4900	58.645	249.457,98
12/6/2002	3,5900	-0,83%	3,5800	3,5900	3,5000	13.341	57.553,60
11/6/2002	3,6200	-0,55%	3,6400	3,6400	3,5600	8.382	36.709,00
10/6/2002	3,6400	0,55%	3,6200	3,6600	3,5900	6.549	28.606,40
07/6/2002	3,6200	-0,55%	3,5200	3,6400	3,5200	6.367	27.615,76
06/6/2002	3,6400	0,55%	3,6200	3,7000	3,5600	27.091	118.089,94
05/6/2002	3,6200	0,56%	3,6200	3,6900	3,6000	15.283	67.187,80
04/6/2002	3,6000	0,00%	3,5600	3,6700	3,5200	120.730	524.741,40
03/6/2002	3,6000	0,56%	3,6000	3,7700	3,5400	88.955	395.877,60
31/5/2002	3,5800	6,55%	3,3900	3,5900	3,3800	71.872	303.502,80
30/5/2002	3,3600	-2,33%	3,3900	3,4000	3,3000	15.289	62.361,40
29/5/2002	3,4400	1,78%	3,3400	3,4600	3,3400	27.244	112.389,24
28/5/2002	3,3800	0,60%	3,3600	3,3900	3,3000	13.496	54.654,60
27/5/2002	3,3600	-0,88%	3,3000	3,3900	3,3000	24.425	98.520,12
24/5/2002	3,3900	-2,87%	3,4400	3,4600	3,3800	18.539	76.044,20
23/5/2002	3,4900	-0,29%	3,5200	3,5200	3,4200	17.397	72.820,00
22/5/2002	3,5000	0,29%	3,4900	3,5400	3,4200	31.502	132.039,12
21/5/2002	3,4900	-1,97%	3,5400	3,5600	3,4600	14.653	62.220,48
20/5/2002	3,5600	1,71%	3,5400	3,5800	3,4800	43.327	184.664,20
17/5/2002	3,5000	2,94%	3,4200	3,5200	3,3800	38.600	161.164,40
16/5/2002	3,4000	1,19%	3,3000	3,4400	3,3000	21.046	86.366,24
15/5/2002	3,3600	-0,88%	3,3600	3,4400	3,3000	29.080	118.086,60
14/5/2002	3,3900	1,50%	3,3800	3,3900	3,3000	31.144	125.918,92
13/5/2002	3,3400	0,60%	3,3200	3,4000	3,3000	63.529	257.402,20
10/5/2002	3,3200	0,91%	3,2800	3,3200	3,2200	53.758	213.209,32
09/5/2002	3,2900	0,00%	3,2900	3,3400	3,2800	23.336	93.455,20
08/5/2002	3,2900	2,49%	3,1800	3,2900	3,1400	37.769	148.221,20
02/5/2002	3,2100	0,94%	3,2400	3,2400	3,1800	15.857	61.499,66
30/4/2002	3,1800	0,63%	3,1600	3,2600	3,1600	94.893	366.265,40
29/4/2002	3,1600	-0,63%	3,2200	3,2200	3,1100	68.968	215.637,40
26/4/2002	3,1800	1,92%	3,1200	3,2200	3,0900	106.914	409.095,14
25/4/2002	3,1200	0,32%	3,0800	3,1400	3,0400	42.874	160.553,40
24/4/2002	3,1100	2,64%	3,0300	3,1600	3,0300	38.130	142.991,20
23/4/2002	3,0300	0,00%	3,0400	3,0600	2,9600	37.201	135.416,62
22/4/2002	3,0300	-2,88%	3,1800	3,1800	2,9800	17.800	66.100,12
19/4/2002	3,1200	0,97%	3,0600	3,1400	3,0400	33.813	125.636,00
18/4/2002	3,0900	0,00%	3,1400	3,1400	3,0600	28.327	105.754,08
17/4/2002	3,0900	-1,59%	3,1900	3,1900	3,0900	40.288	151.351,20
16/4/2002	3,1400	2,61%	3,0800	3,1900	3,0600	76.592	289.849,20
15/4/2002	3,0600	-1,92%	3,0600	3,1100	3,0100	33.342	122.848,00
12/4/2002	3,1200	-1,89%	3,1400	3,1900	3,0600	47.344	176.996,60
11/4/2002	3,1800	-3,34%	3,2600	3,2800	3,1600	33.312	128.752,20
10/4/2002	3,2900	0,30%	3,2800	3,2900	3,1600	55.796	215.826,88
09/4/2002	3,2800	-0,61%	3,3000	3,3200	3,2600	48.696	193.150,38
08/4/2002	3,3000	-2,37%	3,3800	3,4000	3,3000	7.562	30.426,02
05/4/2002	3,3800	0,00%	3,3800	3,4000	3,3000	31.830	128.660,10
04/4/2002	3,3800	-0,59%	3,4200	3,4200	3,3200	9.152	37.197,36
03/4/2002	3,4000	1,80%	3,3200	3,4400	3,3000	32.342	132.381,74
02/4/2002	3,3400	-4,30%	3,4400	3,4400	3,3000	24.208	99.290,00
28/3/2002	3,4900	2,05%	3,4200	3,5400	3,4200	92.039	388.313,40
27/3/2002	3,4200	1,18%	3,3800	3,4400	3,3400	17.809	73.417,58
26/3/2002	3,3800	-3,43%	3,4800	3,4900	3,3600	12.653	52.291,20
22/3/2002	3,5000	-0,57%	3,4800	3,5000	3,4600	5.043	21.236,84
21/3/2002	3,5200	0,00%	3,4800	3,5800	3,4800	29.685	126.497,16
20/3/2002	3,5200	-1,12%	3,5200	3,6000	3,5000	8.584	36.811,90
19/3/2002	3,5600	-2,20%	3,6200	3,6400	3,5000	23.181	99.752,70
15/3/2002	3,6400	-0,82%	3,6400	3,6900	3,6200	6.389	28.097,20
14/3/2002	3,6700	0,27%	3,6200	3,6900	3,6000	24.988	109.784,40
13/3/2002	3,6600	-1,08%	3,7200	3,7200	3,6400	10.591	46.883,20
12/3/2002	3,7000	-1,60%	3,7700	3,7700	3,6900	18.153	81.353,10
11/3/2002	3,7600	0,53%	3,6900	3,8400	3,6900	37.730	172.215,72
08/3/2002	3,7400	1,91%	3,6700	3,8000	3,6700	36.948	167.096,90
07/3/2002	3,6700	-1,87%	3,7700	3,7700	3,6700	12.794	57.171,84
06/3/2002	3,7400	-0,80%	3,7700	3,7700	3,6900	9.334	41.988,20
05/3/2002	3,7700	0,80%	3,7400	3,8000	3,7400	6.815	31.005,00
04/3/2002	3,7400	1,91%	3,6700	3,8200	3,6700	77.637	352.657,60
01/3/2002	3,6700	1,38%	3,6000	3,6700	3,5900	13.912	61.176,00
28/2/2002	3,6200	-0,55%	3,6000	3,6200	3,5400	25.368	109.405,08
27/2/2002	3,6400	-2,15%	3,7200	3,7200	3,5800	4.110	17.931,48
26/2/2002	3,7200	4,49%	3,5600	3,7200	3,5600	19.632	86.483,50
25/2/2002	3,5600	-0,84%	3,5600	3,6600	3,5200	9.309	40.089,10
22/2/2002	3,5900	-1,37%	3,5800	3,6400	3,4900	34.664	150.407,60
21/2/2002	3,6400	1,68%	3,6200	3,7200	3,6200	42.561	187.650,90
20/2/2002	3,5800	0,56%	3,5600	3,5800	3,4400	36.461	154.799,60
19/2/2002	3,5600	-2,20%	3,5800	3,6900	3,4800	65.902	283.010,04
18/2/2002	3,6400	-3,45%	3,6600	3,7000	3,6200	28.167	124.523,52
15/2/2002	3,7700	1,89%	3,7000	3,7700	3,6900	16.222	72.985,04
14/2/2002	3,7000	0,27%	3,6600	3,7200	3,6600	20.573	91.558,42
13/2/2002	3,6900	-0,81%	3,6900	3,7000	3,6600	40.854	181.498,40
12/2/2002	3,7200	-1,33%	3,6700	3,7400	3,6700	31.952	143.209,08
11/2/2002	3,7700	-0,79%	3,8000	3,8700	3,7000	7.819	35.646,34
08/2/2002	3,8000	-1,04%	3,8400	3,8700	3,7700	11.928	54.874,40
07/2/2002	3,8400	-0,26%	3,8500	3,8700	3,7700	14.928	68.892,66
06/2/2002	3,8500	2,39%	3,7600	3,8900	3,7600	75.283	346.320,80
05/2/2002	3,7600	1,08%	3,6600	3,7900	3,6600	61.809	279.470,36
04/2/2002	3,7200	-1,06%	3,7900	3,7900	3,6900	42.599	192.023,68
01/2/2002	3,7600	0,00%	3,7600	3,8200	3,7200	46.241	210.683,38
31/1/2002	3,7600	0,00%	3,7900	3,8000	3,7000	40.428	183.416,90
30/1/2002	3,7600	-1,05%	3,7400	3,7700	3,6700	53.897	241.803,46
29/1/2002	3,8000	1,06%	3,7600	3,8000	3,7000	96.100	436.454,80
28/1/2002	3,7600	2,45%	3,6700	3,8000	3,6400	42.057	188.419,54
25/1/2002	3,6700	-0,81%	3,7000	3,7200	3,6200	28.528	126.596,02
24/1/2002	3,7000	-0,54%	3,7400	3,7700	3,6700	56.555	253.967,92
23/1/2002	3,7200	0,54%	3,6900	3,7400	3,6700	30.337	135.367,40
22/1/2002	3,7000	0,27%	3,6900	3,7600	3,6900	13.408	60.253,58
21/1/2002	3,6900	-1,34%	3,6000	3,7200	3,6000	6.831	30.361,40
18/1/2002	3,7400	-0,80%	3,8000	3,8000	3,6700	8.954	40.209,20
17/1/2002	3,7700	3,57%	3,6400	3,7700	3,6400	50.707	228.799,64
16/1/2002	3,6400	-0,55%	3,6400	3,6600	3,5900	144.587	633.770,20
15/1/2002	3,6600	0,55%	3,5600	3,6700	3,5400	23.296	101.395,20
14/1/2002	3,6400	-1,36%	3,6200	3,6400	3,5900	15.485	67.640,40
11/1/2002	3,6900	0,82%	3,7000	3,7900	3,6600	40.303	177.100,00
10/1/2002	3,6600	-0,81%	3,6600	3,7400	3,6200	30.047	132.303,20
09/1/2002	3,6900	-2,12%	3,7000	3,7200	3,6000	95.410	421.080,20
08/1/2002	3,7700	-2,08%	3,8500	3,8500	3,7400	51.114	234.723,18
07/1/2002	3,8500	0,79%	3,8500	3,8500	3,7400	22.544	103.717,88
04/1/2002	3,8200	1,33%	3,8000	3,8500	3,6900	23.116	105.535,80
03/1/2002	3,7700	5,31%	3,6900	3,9400	3,6200	111.866	504.896,60
02/1/2002	3,5800	4,07%	3,3900	3,6000	3,3900	36.721	157.047,92
28/12/2001	3,4400	-2,82%	3,5400	3,5400	3,4200	53.103	222.568,00
27/12/2001	3,5400	-1,39%	3,7000	3,7000	3,4000	24.458	103.540,40
24/12/2001	3,5900	4,97%	3,4200	3,5900	3,3900	35.066	150.212,02
21/12/2001	3,4200	-3,39%	3,4600	3,5200	3,3800	40.622	170.064,00
20/12/2001	3,5400	-3,28%	3,6900	3,7400	3,5000	60.536	265.129,40
19/12/2001	3,6600	2,81%	3,6400	3,6900	3,5900	34.085	150.148,88
18/12/2001	3,5600	-0,84%	3,6400	3,7200	3,4900	43.946	189.701,60
17/12/2001	3,5900	-3,49%	3,7600	3,7700	3,5600	39.188	172.538,24
14/12/2001	3,7200	0,00%	3,6000	3,8200	3,6000	25.428	114.917,00
13/12/2001	3,7200	-5,58%	3,9000	3,9000	3,6400	34.569	156.418,70
12/12/2001	3,9400	-0,76%	3,9400	4,0700	3,8700	9.304	43.936,18
11/12/2001	3,9700	-2,46%	4,0500	4,1000	3,9000	59.949	289.176,14
10/12/2001	4,0700	-1,21%	4,1200	4,1900	4,0300	14.662	72.414,40
07/12/2001	4,1200	-1,20%	4,2500	4,2500	4,0700	24.052	120.855,60
06/12/2001	4,1700	1,96%	4,2000	4,2300	4,1200	54.509	274.703,40
05/12/2001	4,0900	0,49%	4,1500	4,1500	4,0500	18.664	92.258,40
04/12/2001	4,0700	-0,49%	4,0900	4,1300	4,0300	9.944	48.913,38
03/12/2001	4,0900	-1,45%	4,1700	4,1900	4,0000	68.057	333.764,00
30/11/2001	4,1500	-0,48%	4,2500	4,3000	4,0700	49.758	252.123,20
29/11/2001	4,1700	1,21%	4,1300	4,2100	4,0700	50.481	253.417,06
28/11/2001	4,1200	-0,24%	4,1300	4,2000	4,0300	70.105	345.286,98
27/11/2001	4,1300	0,73%	4,1200	4,1700	4,0900	36.738	183.574,70
26/11/2001	4,1000	-0,49%	4,1200	4,2700	4,0700	83.705	419.233,88
23/11/2001	4,1200	-3,51%	4,3000	4,3000	4,0500	131.708	660.190,60
22/11/2001	4,2700	-0,93%	4,3300	4,4700	4,1700	167.467	880.775,28
21/11/2001	4,3100	0,23%	4,2900	4,3900	4,2300	114.620	595.659,90
20/11/2001	4,3000	0,70%	4,2700	4,4300	4,2000	133.482	697.401,80
19/11/2001	4,2700	0,00%	4,2900	4,3300	4,2500	55.487	287.721,40
16/11/2001	4,2700	4,91%	4,0300	4,2900	4,0300	125.342	632.665,96
15/11/2001	4,0700	-1,21%	4,1500	4,1700	4,0000	100.293	497.552,00
14/11/2001	4,1200	1,73%	4,0500	4,1900	4,0500	98.740	493.301,20
13/11/2001	4,0500	0,50%	4,0200	4,1300	4,0200	104.233	514.295,60
12/11/2001	4,0300	1,51%	3,9000	4,1300	3,8900	186.197	917.409,60
09/11/2001	3,9700	4,47%	3,8200	4,0300	3,8200	220.838	1.054.420,96
08/11/2001	3,8000	1,06%	3,7600	3,9200	3,7600	175.807	814.426,50
07/11/2001	3,7600	0,00%	3,7700	3,8200	3,7000	76.178	346.523,88
06/11/2001	3,7600	-2,08%	3,8700	3,9400	3,7400	75.113	346.914,32
05/11/2001	3,8400	3,78%	3,7900	3,9400	3,7600	143.689	667.388,42
02/11/2001	3,7000	-1,07%	3,7400	3,8400	3,6900	33.152	149.461,16
01/11/2001	3,7400	2,75%	3,7400	3,8000	3,6900	105.585	478.817,08
31/10/2001	3,6400	1,39%	3,5400	3,6900	3,5400	65.122	285.516,50
30/10/2001	3,5900	-2,71%	3,6900	3,6900	3,5600	26.757	115.851,98
29/10/2001	3,6900	0,82%	3,6400	3,7000	3,6000	16.515	72.547,60
26/10/2001	3,6600	1,10%	3,6200	3,6900	3,6000	14.953	65.633,00
25/10/2001	3,6200	-3,72%	3,7600	3,7600	3,6000	45.150	202.152,20
24/10/2001	3,7600	0,00%	3,7400	3,8200	3,6900	40.654	184.766,92
23/10/2001	3,7600	-0,27%	3,7700	3,8700	3,7200	120.890	553.913,20
22/10/2001	3,7700	0,00%	3,8400	3,9000	3,7200	178.772	824.910,78
19/10/2001	3,7700	1,89%	3,7600	3,9900	3,7400	1.168.269	5.674.592,60
18/10/2001	3,7000	4,52%	3,5400	3,8200	3,4400	227.707	1.018.701,20
17/10/2001	3,5400	1,72%	3,5400	3,6400	3,5000	109.314	471.758,40
16/10/2001	3,4800	1,16%	3,3900	3,5400	3,3900	112.126	471.003,56
15/10/2001	3,4400	-2,27%	3,5400	3,5400	3,4000	17.326	72.319,40
12/10/2001	3,5200	0,00%	3,5200	3,6900	3,4800	113.958	492.335,10
11/10/2001	3,5200	6,99%	3,3800	3,6200	3,3200	141.059	592.795,82
10/10/2001	3,2900	2,49%	3,2100	3,3000	3,1900	34.930	136.771,20
09/10/2001	3,2100	-1,53%	3,3000	3,3600	3,1900	16.263	64.458,44
08/10/2001	3,2600	0,62%	3,1100	3,2600	3,0900	14.844	57.237,96
05/10/2001	3,2400	0,00%	3,2400	3,3400	3,1800	43.788	173.608,00
04/10/2001	3,2400	0,62%	3,2800	3,3400	3,2200	61.265	241.810,20
03/10/2001	3,2200	-0,62%	3,1100	3,2800	3,1100	31.111	120.934,12
02/10/2001	3,2400	2,53%	3,0900	3,2600	3,0600	21.837	83.071,56
01/10/2001	3,1600	-2,47%	3,2600	3,2600	3,1200	12.079	46.355,60
28/9/2001	3,2400	5,88%	3,1100	3,2400	3,1100	32.238	124.989,26
27/9/2001	3,0600	1,66%	3,0100	3,2200	2,9100	22.705	85.583,40
26/9/2001	3,0100	0,67%	3,2900	3,2900	2,9900	18.439	68.065,62
25/9/2001	2,9900	-1,64%	3,0600	3,1400	2,9800	22.795	84.567,00
24/9/2001	3,0400	3,40%	3,0600	3,0900	3,0100	27.097	99.921,90
21/9/2001	2,9400	0,34%	2,6800	3,0300	2,6800	71.204	239.012,56
20/9/2001	2,9300	-6,09%	3,1200	3,1200	2,8300	77.276	279.533,50
19/9/2001	3,1200	2,97%	3,0300	3,2400	3,0300	73.667	281.889,72
18/9/2001	3,0300	5,21%	2,8100	3,0600	2,8100	57.292	202.827,30
17/9/2001	2,8800	-1,03%	2,8100	2,9800	2,5700	183.407	601.458,96
14/9/2001	2,9100	-11,82%	3,3400	3,3400	2,9100	107.390	387.169,64
13/9/2001	3,3000	-1,79%	3,3600	3,4000	3,2600	36.312	146.473,16
12/9/2001	3,3600	-10,64%	3,5400	3,5400	3,3000	144.536	579.898,40
11/9/2001	3,7600	0,00%	3,7600	3,9500	3,7200	29.200	134.670,30
10/9/2001	3,7600	-4,81%	3,8900	3,9400	3,6700	61.537	278.390,40
07/9/2001	3,9500	-3,42%	3,9900	4,0000	3,9000	47.894	228.249,90
06/9/2001	4,0900	-1,92%	4,1300	4,1700	4,0200	44.534	218.544,22
05/9/2001	4,1700	-5,23%	4,3700	4,3900	4,1500	31.716	294.289,79
04/9/2001	4,4000	-5,38%	4,6300	4,7300	4,3100	31.895	173.815,60
03/9/2001	4,6500	-1,27%	4,6100	4,7500	4,4700	16.961	94.799,52
31/8/2001	4,7100	-1,46%	4,5700	4,7500	4,5700	8.733	49.149,20
30/8/2001	4,7800	-1,44%	4,8000	4,8800	4,7000	17.535	101.228,28
29/8/2001	4,8500	-2,61%	4,7100	4,9400	4,7100	17.569	103.131,20
28/8/2001	4,9800	-0,40%	5,0000	5,0000	4,8800	14.747	87.955,00
27/8/2001	5,0000	0,81%	4,9600	5,1000	4,9600	127.863	777.868,34
24/8/2001	4,9600	1,64%	4,9000	4,9600	4,8800	30.963	183.849,30
23/8/2001	4,8800	1,04%	4,7800	4,9000	4,7800	21.453	126.397,00
22/8/2001	4,8300	1,68%	4,7100	4,8500	4,7100	55.857	322.617,20
21/8/2001	4,7500	-0,21%	4,8500	4,8500	4,7100	9.615	55.129,00
20/8/2001	4,7600	-1,86%	4,8600	4,8600	4,7300	7.416	42.594,50
17/8/2001	4,8500	0,00%	4,8500	4,8800	4,7600	12.769	74.844,80
16/8/2001	4,8500	0,00%	4,7300	4,9100	4,7300	27.903	162.683,64
14/8/2001	4,8500	7,54%	4,5500	4,8800	4,5500	56.714	321.968,40
13/8/2001	4,5100	-1,31%	4,5700	4,5800	4,4500	5.292	28.805,10
10/8/2001	4,5700	0,00%	4,5800	4,7500	4,4700	18.815	104.390,50
09/8/2001	4,5700	-0,87%	4,4500	4,7100	4,4500	26.806	149.761,36
08/8/2001	4,6100	-3,15%	4,7100	4,8800	4,5700	52.600	303.602,56
07/8/2001	4,7600	-6,30%	5,0800	5,0800	4,6500	71.322	422.127,80
06/8/2001	5,0800	-0,39%	5,1000	5,1200	4,8800	26.020	156.231,86
03/8/2001	5,1000	11,35%	4,6000	5,2200	4,6000	344.059	2.075.573,79
02/8/2001	4,5800	11,71%	4,0900	4,5800	4,0900	132.652	693.365,94
01/8/2001	4,1000	3,27%	4,0200	4,1700	3,9900	31.965	156.988,68
31/7/2001	3,9700	-0,75%	3,9500	4,0000	3,8700	14.562	68.952,00
30/7/2001	4,0000	-2,91%	4,1500	4,1700	3,9700	17.447	85.644,80
27/7/2001	4,1200	4,30%	3,8200	4,1300	3,8200	39.662	193.396,20
26/7/2001	3,9500	2,60%	3,9500	3,9700	3,8000	24.198	113.733,40
25/7/2001	3,8500	1,32%	3,6700	3,9400	3,6700	36.315	167.031,04
24/7/2001	3,8000	0,00%	3,8000	3,8200	3,6900	12.166	55.554,22

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	8.408
ΣΙΔΜΑ	1,5500	3,68 %	0,0550	6.304
MTLN	44,1000	3,52 %	1,5000	292.750
ΜΕΒΑ	9,1000	3,41 %	0,3000	46.489
ΕΛΧΑ	3,2150	2,72 %	0,0850	158.441
ΦΡΙΓΟ	0,5000	2,46 %	0,0120	23.620
ΙΛΥΔΑ	5,6400	2,17 %	0,1200	19.251
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6750	-5,25 %	-0,4250	13.468.616
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
EIS	1,6700	-3,13 %	-0,0540	77.610
ONYX	2,2500	-3,02 %	-0,0700	167.604
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΣΠΕΙΣ	7,3600	-2,65 %	-0,2000	1.120
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΙΑΤΡ	1,8500	-2,63 %	-0,0500	18.397
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
ΔΟΜΙΚ	2,0700	-2,36 %	-0,0500	13.601

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6750	-5,25 %	-0,4250	101.990.859
ΠΕΙΡ	6,6760	-2,23 %	-0,1520	25.536.125
ΕΥΡΩΒ	3,2810	-1,85 %	-0,0620	17.027.446
ΕΤΕ	12,6950	0,12 %	0,0150	16.090.993
MTLN	44,1000	3,52 %	1,5000	12.797.910
ΑΛΦΑ	3,4210	-1,55 %	-0,0540	12.786.096
ΜΠΕΛΑ	27,4000	-0,44 %	-0,1200	7.053.161
ΟΠΑΠ	18,2300	0,66 %	0,1200	4.017.518
ΔΕΗ	15,1600	-0,26 %	-0,0400	2.976.660
BOCHGR	7,9600	-1,73 %	-0,1400	2.945.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6750	-5,25 %	13.468.616	101,99εκ.
ΕΥΡΩΒ	3,2810	-1,85 %	5.202.243	17,03εκ.
ΠΕΙΡ	6,6760	-2,23 %	3.821.047	25,54εκ.
ΑΛΦΑ	3,4210	-1,55 %	3.731.663	12,79εκ.
ΙΝΛΟΤ	1,1180	-0,53 %	1.415.833	1,58εκ.
ΕΤΕ	12,6950	0,12 %	1.273.174	16,09εκ.
ΦΟΥΝΤΛ	1,0200	2,00 %	1.033.804	1,03εκ.
CREDIA	1,4700	0,55 %	468.636	681,4χιλ.
BOCHGR	7,9600	-1,73 %	369.481	2,95εκ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6750	-5,25 %	13.468.616	4,41 %
ΦΟΥΝΤΛ	1,0200	2,00 %	1.033.804	3,10 %
EIS	1,6700	-3,13 %	77.610	0,51 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1000	3,41 %	46.489	0,44 %
ΣΠΙ	0,6040	0,00 %	45.775	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	69.982	0,41 %
ΕΚΤΕΡ	3,0600	0,00 %	84.969	0,32 %
ΠΕΙΡ	6,6760	-2,23 %	3.821.047	0,31 %
ONYX	2,2500	-3,02 %	167.604	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7200	4,35 %	8.408	7,25 %
ΙΑΤΡ	1,8500	-2,63 %	18.397	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4025	-1,11 %	97.827	5,90 %
ΔΡΟΜΕ	0,3350	0,90 %	1.746	5,42 %
ΣΙΔΜΑ	1,5500	3,68 %	6.304	5,02 %
ΕΛΧΑ	3,2150	2,72 %	158.441	4,79 %
ΑΤΕΚ	1,6500	-1,20 %	2.846	4,79 %
ΔΟΜΙΚ	2,0700	-2,36 %	13.601	4,72 %
EIS	1,6700	-3,13 %	77.610	4,64 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%