Συνεχης ενημερωση

ΤΡΟΠΑΙΑ ΣΥΜΜΕΤΟΧΙΚΗ Α.Ε.Β.Ε. (ΤΡΟΠ)

2,0000 €

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
19/3/2003	86,0000	4,88%	82,0000	92,0000	78,0000	1.988	170.618,00
18/3/2003	82,0000	17,14%	74,0000	82,0000	74,0000	1.620	128.953,56
17/3/2003	70,0000	-2,78%	70,0000	70,0000	68,0000	488	33.739,45
14/3/2003	72,0000	2,86%	74,0000	76,0000	72,0000	1.116	82.089,80
13/3/2003	70,0000	2,94%	66,0000	72,0000	66,0000	732	51.149,36
12/3/2003	68,0000	-2,86%	68,0000	72,0000	66,0000	740	50.223,24
11/3/2003	70,0000	-7,89%	72,0000	76,0000	68,0000	9.542	686.898,83
07/3/2003	76,0000	-5,00%	80,0000	80,0000	76,0000	540	41.466,28
06/3/2003	80,0000	-2,44%	82,0000	84,0000	80,0000	238	14.467,43
05/3/2003	82,0000	0,00%	80,0000	84,0000	80,0000	409	33.190,23
04/3/2003	82,0000	-6,82%	88,0000	88,0000	80,0000	705	58.348,02
03/3/2003	88,0000	-2,22%	94,0000	94,0000	88,0000	276	24.590,02
28/2/2003	90,0000	0,00%	90,0000	92,0000	88,0000	438	39.345,30
27/2/2003	90,0000	0,00%	90,0000	92,0000	88,0000	155	13.927,85
26/2/2003	90,0000	2,27%	88,0000	90,0000	86,0000	1.961	172.323,32
25/2/2003	88,0000	-6,38%	92,0000	94,0000	88,0000	585	52.430,02
24/2/2003	94,0000	-4,08%	98,0000	100,0000	94,0000	340	32.747,64
21/2/2003	98,0000	-3,92%	100,0000	102,0000	98,0000	166	16.622,41
20/2/2003	102,0000	-1,92%	104,0000	104,0000	102,0000	157	16.102,81
19/2/2003	104,0000	0,00%	104,0000	106,0000	102,0000	305	31.733,33
18/2/2003	104,0000	1,96%	104,0000	104,0000	100,0000	123	12.596,92
17/2/2003	102,0000	2,00%	102,0000	104,0000	100,0000	287	29.170,59
14/2/2003	100,0000	0,00%	100,0000	104,0000	98,0000	234	23.506,62
13/2/2003	100,0000	2,04%	100,0000	102,0000	98,0000	344	34.534,63
12/2/2003	98,0000	-3,92%	102,0000	102,0000	98,0000	282	27.941,90
11/2/2003	102,0000	4,08%	100,0000	104,0000	100,0000	407	41.274,48
10/2/2003	98,0000	-2,00%	98,0000	102,0000	96,0000	262	25.780,87
07/2/2003	100,0000	4,17%	94,0000	102,0000	94,0000	590	57.812,12
06/2/2003	96,0000	0,00%	96,0000	102,0000	94,0000	308	29.762,37
05/2/2003	96,0000	-5,88%	98,0000	100,0000	92,0000	628	60.706,27
04/2/2003	102,0000	-3,77%	106,0000	106,0000	100,0000	328	33.917,36
03/2/2003	106,0000	-1,85%	108,0000	110,0000	104,0000	386	41.042,88
31/1/2003	108,0000	-1,82%	108,0000	112,0000	106,0000	495	53.576,61
30/1/2003	110,0000	-1,79%	114,0000	116,0000	110,0000	187	21.003,35
29/1/2003	112,0000	1,82%	108,0000	114,0000	106,0000	486	53.158,79
28/1/2003	110,0000	-3,51%	116,0000	116,0000	110,0000	467	52.471,90
27/1/2003	114,0000	-6,56%	116,0000	118,0000	114,0000	439	50.662,97
24/1/2003	122,0000	1,67%	122,0000	124,0000	120,0000	589	72.011,84
23/1/2003	120,0000	5,26%	116,0000	122,0000	114,0000	518	61.605,85
22/1/2003	114,0000	0,00%	114,0000	116,0000	110,0000	505	57.121,91
21/1/2003	114,0000	0,00%	114,0000	118,0000	114,0000	386	44.450,02
20/1/2003	114,0000	-1,72%	116,0000	118,0000	112,0000	269	30.922,03
17/1/2003	116,0000	-6,45%	122,0000	122,0000	116,0000	335	40.127,49
16/1/2003	124,0000	1,64%	120,0000	126,0000	118,0000	510	62.349,28
15/1/2003	122,0000	1,67%	120,0000	124,0000	118,0000	417	50.559,77
14/1/2003	120,0000	1,69%	118,0000	122,0000	118,0000	477	57.081,40
13/1/2003	118,0000	0,00%	120,0000	120,0000	108,0000	828	94.801,23
10/1/2003	118,0000	-3,28%	124,0000	126,0000	116,0000	911	111.343,00
09/1/2003	122,0000	-3,17%	124,0000	128,0000	118,0000	1.024	124.126,01
08/1/2003	126,0000	-7,35%	134,0000	134,0000	124,0000	894	114.747,20
07/1/2003	136,0000	-2,86%	142,0000	142,0000	134,0000	198	27.135,86
03/1/2003	140,0000	-4,11%	146,0000	150,0000	138,0000	988	141.034,20
02/1/2003	146,0000	8,96%	136,0000	146,0000	136,0000	408	58.363,58
31/12/2002	134,0000	3,08%	132,0000	136,0000	126,0000	486	63.950,11
30/12/2002	130,0000	-2,99%	136,0000	136,0000	128,0000	362	47.231,59
27/12/2002	134,0000	-1,47%	136,0000	138,0000	132,0000	331	44.764,12
24/12/2002	136,0000	0,00%	138,0000	140,0000	136,0000	268	37.021,57
23/12/2002	136,0000	-1,45%	140,0000	140,0000	134,0000	339	45.785,59
20/12/2002	138,0000	-1,43%	136,0000	140,0000	136,0000	461	63.627,27
19/12/2002	140,0000	-4,11%	146,0000	152,0000	138,0000	725	103.660,92
18/12/2002	146,0000	-5,19%	152,0000	154,0000	144,0000	725	106.399,94
17/12/2002	154,0000	-3,75%	162,0000	162,0000	152,0000	393	61.546,00
16/12/2002	160,0000	-1,23%	162,0000	166,0000	160,0000	322	52.101,00
13/12/2002	162,0000	-2,41%	162,0000	168,0000	160,0000	201	32.853,00
12/12/2002	166,0000	0,00%	162,0000	166,0000	156,0000	408	65.402,05
11/12/2002	166,0000	1,22%	164,0000	170,0000	162,0000	291	48.385,84
10/12/2002	164,0000	2,50%	160,0000	164,0000	158,0000	508	81.962,54
09/12/2002	160,0000	-3,61%	160,0000	170,0000	158,0000	601	96.932,32
06/12/2002	166,0000	-6,74%	172,0000	176,0000	164,0000	795	134.345,47
05/12/2002	178,0000	-3,26%	186,0000	188,0000	176,0000	664	120.348,12
04/12/2002	184,0000	-3,16%	188,0000	192,0000	184,0000	931	174.764,17
03/12/2002	190,0000	-4,04%	198,0000	198,0000	190,0000	1.105	214.148,55
02/12/2002	198,0000	2,06%	196,0000	206,0000	196,0000	1.804	358.796,40
29/11/2002	194,0000	7,78%	182,0000	200,0000	176,0000	2.302	439.505,40
28/11/2002	180,0000	0,00%	184,0000	186,0000	178,0000	1.126	204.952,44
27/11/2002	180,0000	1,12%	178,0000	180,0000	174,0000	350	62.164,25
26/11/2002	178,0000	-1,11%	184,0000	186,0000	178,0000	473	85.932,52
25/11/2002	180,0000	1,12%	176,0000	182,0000	174,0000	504	90.443,19
22/11/2002	178,0000	-1,11%	184,0000	184,0000	176,0000	446	80.414,30
21/11/2002	180,0000	2,27%	180,0000	184,0000	180,0000	791	143.508,14
20/11/2002	176,0000	2,33%	174,0000	178,0000	170,0000	286	49.752,49
19/11/2002	172,0000	-2,27%	174,0000	176,0000	170,0000	296	51.208,20
18/11/2002	176,0000	0,00%	176,0000	184,0000	176,0000	668	120.483,28
15/11/2002	176,0000	4,76%	172,0000	178,0000	170,0000	792	137.736,80
14/11/2002	168,0000	1,20%	164,0000	172,0000	164,0000	417	70.434,60
13/11/2002	166,0000	0,00%	170,0000	172,0000	164,0000	786	131.873,94
12/11/2002	166,0000	1,22%	166,0000	178,0000	162,0000	1.328	226.196,17
11/11/2002	164,0000	2,50%	158,0000	166,0000	156,0000	467	75.219,03
08/11/2002	160,0000	2,56%	160,0000	160,0000	152,0000	193	30.171,13
07/11/2002	156,0000	-2,50%	160,0000	162,0000	156,0000	300	47.716,16
06/11/2002	160,0000	-2,44%	164,0000	170,0000	160,0000	387	64.046,43
05/11/2002	164,0000	-3,53%	172,0000	172,0000	164,0000	935	157.231,91
04/11/2002	170,0000	14,86%	152,0000	172,0000	152,0000	1.214	196.182,58
01/11/2002	148,0000	0,00%	146,0000	152,0000	146,0000	429	64.094,80
31/10/2002	148,0000	1,37%	148,0000	150,0000	146,0000	301	44.516,55
30/10/2002	146,0000	1,39%	142,0000	148,0000	140,0000	268	38.357,27
29/10/2002	144,0000	0,00%	146,0000	146,0000	140,0000	216	30.872,65
25/10/2002	144,0000	-2,70%	148,0000	150,0000	144,0000	193	28.302,52
24/10/2002	148,0000	1,37%	146,0000	150,0000	146,0000	149	21.953,51
23/10/2002	146,0000	-3,95%	152,0000	152,0000	144,0000	454	66.673,49
22/10/2002	152,0000	-1,30%	158,0000	160,0000	152,0000	356	55.371,70
21/10/2002	154,0000	-1,28%	154,0000	156,0000	152,0000	233	36.040,72
18/10/2002	156,0000	-2,50%	162,0000	164,0000	156,0000	218	34.617,85
17/10/2002	160,0000	1,27%	164,0000	164,0000	158,0000	229	36.805,38
16/10/2002	158,0000	-2,47%	166,0000	170,0000	156,0000	758	123.679,21
15/10/2002	162,0000	5,19%	160,0000	164,0000	156,0000	581	92.773,33
14/10/2002	154,0000	-1,28%	160,0000	166,0000	148,0000	547	85.937,99
11/10/2002	156,0000	6,85%	150,0000	158,0000	150,0000	352	54.246,64
10/10/2002	146,0000	4,29%	140,0000	146,0000	138,0000	230	32.948,34
09/10/2002	140,0000	0,00%	140,0000	144,0000	132,0000	616	84.888,20
08/10/2002	140,0000	-7,89%	152,0000	156,0000	138,0000	539	80.466,44
07/10/2002	152,0000	-7,32%	160,0000	160,0000	150,0000	560	86.252,38
04/10/2002	164,0000	2,50%	160,0000	166,0000	152,0000	484	77.677,06
03/10/2002	160,0000	-5,88%	168,0000	170,0000	160,0000	308	50.035,02
02/10/2002	170,0000	-3,41%	184,0000	188,0000	170,0000	407	72.701,96
01/10/2002	176,0000	-1,12%	176,0000	182,0000	174,0000	452	80.407,03
30/9/2002	178,0000	-6,32%	178,0000	182,0000	174,0000	414	73.504,13
27/9/2002	190,0000	3,26%	186,0000	190,0000	180,0000	609	113.947,96
26/9/2002	184,0000	4,55%	176,0000	184,0000	176,0000	353	63.553,74
25/9/2002	176,0000	0,00%	176,0000	182,0000	174,0000	316	56.443,78
24/9/2002	176,0000	-6,38%	186,0000	188,0000	174,0000	643	115.038,67
23/9/2002	188,0000	-3,09%	196,0000	198,0000	188,0000	345	66.050,56
20/9/2002	194,0000	2,11%	190,0000	196,0000	188,0000	380	73.059,44
19/9/2002	190,0000	-3,06%	196,0000	204,0000	190,0000	582	113.937,72
18/9/2002	196,0000	-4,85%	204,0000	204,0000	194,0000	689	136.909,81
17/9/2002	206,0000	0,00%	210,0000	214,0000	206,0000	336	70.119,49
16/9/2002	206,0000	-1,90%	210,0000	212,0000	202,0000	343	71.141,08
13/9/2002	210,0000	-3,67%	218,0000	218,0000	208,0000	552	117.148,78
12/9/2002	218,0000	-3,54%	226,0000	226,0000	218,0000	436	95.922,03
11/9/2002	226,0000	1,80%	224,0000	226,0000	220,0000	345	77.053,54
10/9/2002	222,0000	-0,89%	226,0000	228,0000	222,0000	295	65.805,32
09/9/2002	224,0000	-1,75%	228,0000	230,0000	224,0000	284	64.065,12
06/9/2002	228,0000	-0,87%	230,0000	234,0000	226,0000	255	58.466,46
05/9/2002	230,0000	0,00%	236,0000	236,0000	228,0000	200	46.050,98
04/9/2002	230,0000	-3,36%	238,0000	242,0000	230,0000	539	126.635,23
03/9/2002	238,0000	3,48%	230,0000	240,0000	228,0000	755	178.267,94
02/9/2002	230,0000	0,88%	226,0000	232,0000	226,0000	84	19.370,98
30/8/2002	228,0000	-0,87%	232,0000	234,0000	228,0000	296	68.262,98
29/8/2002	230,0000	0,88%	226,0000	240,0000	224,0000	677	156.892,12
28/8/2002	228,0000	-2,56%	232,0000	234,0000	228,0000	394	90.926,65
27/8/2002	234,0000	-1,68%	238,0000	240,0000	232,0000	233	54.886,74
26/8/2002	238,0000	-0,83%	240,0000	240,0000	234,0000	172	40.738,86
23/8/2002	240,0000	3,45%	228,0000	244,0000	228,0000	694	165.561,45
22/8/2002	232,0000	-1,69%	236,0000	238,0000	232,0000	169	39.477,43
21/8/2002	236,0000	0,85%	234,0000	240,0000	234,0000	385	91.033,74
20/8/2002	234,0000	0,00%	234,0000	242,0000	234,0000	238	56.535,56
19/8/2002	234,0000	2,63%	230,0000	236,0000	228,0000	273	63.351,27
16/8/2002	228,0000	4,59%	230,0000	232,0000	224,0000	392	89.204,90
14/8/2002	218,0000	4,31%	209,0000	221,0000	207,0000	264	56.561,60
13/8/2002	209,0000	0,00%	209,0000	210,0000	205,0000	119	24.796,80
12/8/2002	209,0000	0,97%	207,0000	212,0000	207,0000	162	33.858,60
09/8/2002	207,0000	-1,43%	210,0000	210,0000	207,0000	197	41.225,19
08/8/2002	210,0000	0,00%	209,0000	215,0000	209,0000	239	50.507,86
07/8/2002	210,0000	0,48%	210,0000	214,0000	209,0000	139	29.486,92
06/8/2002	209,0000	0,00%	209,0000	212,0000	207,0000	194	40.635,90
05/8/2002	209,0000	-1,42%	215,0000	215,0000	207,0000	117	24.566,40
02/8/2002	212,0000	-1,40%	214,0000	218,0000	210,0000	134	28.654,30
01/8/2002	215,0000	-2,27%	223,0000	223,0000	214,0000	205	44.474,10
31/7/2002	220,0000	0,00%	218,0000	225,0000	215,0000	343	76.163,50
30/7/2002	220,0000	2,80%	218,0000	225,0000	214,0000	470	104.077,70
29/7/2002	214,0000	2,39%	207,0000	215,0000	203,0000	187	39.776,10
26/7/2002	209,0000	-0,48%	210,0000	210,0000	205,0000	242	50.029,59
25/7/2002	210,0000	4,48%	209,0000	214,0000	209,0000	477	100.654,56
24/7/2002	201,0000	-3,83%	207,0000	207,0000	200,0000	260	52.732,28
23/7/2002	209,0000	-0,48%	210,0000	215,0000	207,0000	337	71.246,91
22/7/2002	210,0000	-2,33%	214,0000	214,0000	207,0000	215	45.417,50
19/7/2002	215,0000	-2,27%	220,0000	221,0000	214,0000	168	36.549,56
18/7/2002	220,0000	0,92%	223,0000	225,0000	220,0000	260	57.960,60
17/7/2002	218,0000	1,40%	218,0000	221,0000	214,0000	286	62.261,50
16/7/2002	215,0000	-2,71%	221,0000	223,0000	214,0000	298	64.998,30
15/7/2002	221,0000	-0,90%	218,0000	227,0000	218,0000	206	45.929,32
12/7/2002	223,0000	-2,19%	228,0000	232,0000	221,0000	287	65.338,90
11/7/2002	228,0000	-1,30%	228,0000	232,0000	227,0000	209	47.893,66
10/7/2002	231,0000	-0,43%	232,0000	232,0000	228,0000	117	26.984,80
09/7/2002	232,0000	1,75%	231,0000	236,0000	228,0000	206	48.119,60
08/7/2002	228,0000	-3,39%	236,0000	238,0000	228,0000	168	39.039,23
05/7/2002	236,0000	0,85%	228,0000	239,0000	228,0000	473	111.407,50
04/7/2002	234,0000	1,30%	231,0000	238,0000	231,0000	305	71.705,00
03/7/2002	231,0000	-0,43%	232,0000	234,0000	225,0000	643	146.835,50
02/7/2002	232,0000	-2,52%	234,0000	238,0000	228,0000	356	82.849,65
01/7/2002	238,0000	-0,42%	238,0000	239,0000	236,0000	208	49.468,10
28/6/2002	239,0000	-0,83%	245,0000	247,0000	238,0000	272	66.069,74
27/6/2002	241,0000	-1,63%	245,0000	249,0000	241,0000	288	70.291,70
26/6/2002	245,0000	-2,78%	245,0000	247,0000	238,0000	581	141.674,40
25/6/2002	252,0000	2,86%	241,0000	254,0000	241,0000	566	141.159,30
21/6/2002	245,0000	0,41%	238,0000	249,0000	236,0000	285	69.788,80
20/6/2002	244,0000	3,39%	236,0000	244,0000	236,0000	252	60.264,14
19/6/2002	236,0000	-2,07%	236,0000	239,0000	236,0000	268	63.538,98
18/6/2002	241,0000	-1,23%	247,0000	247,0000	239,0000	406	98.802,80
17/6/2002	244,0000	2,09%	244,0000	247,0000	238,0000	295	71.689,30
14/6/2002	239,0000	-3,24%	247,0000	247,0000	238,0000	329	79.264,00
13/6/2002	247,0000	0,00%	247,0000	254,0000	247,0000	272	68.151,10
12/6/2002	247,0000	0,00%	247,0000	247,0000	241,0000	258	63.192,82
11/6/2002	247,0000	0,00%	247,0000	254,0000	244,0000	335	83.691,60
10/6/2002	247,0000	0,82%	244,0000	249,0000	244,0000	248	61.027,10
07/6/2002	245,0000	-2,00%	241,0000	247,0000	239,0000	311	75.714,35
06/6/2002	250,0000	1,21%	247,0000	254,0000	247,0000	622	156.521,72
05/6/2002	247,0000	0,82%	245,0000	252,0000	245,0000	284	70.818,06
04/6/2002	245,0000	-2,78%	247,0000	249,0000	244,0000	575	141.131,32
03/6/2002	252,0000	-2,33%	259,0000	261,0000	250,0000	437	112.095,48
31/5/2002	258,0000	5,31%	247,0000	263,0000	247,0000	537	137.538,96
30/5/2002	245,0000	-3,54%	250,0000	254,0000	245,0000	1.559	389.763,76
29/5/2002	254,0000	0,00%	255,0000	258,0000	250,0000	249	63.531,90
28/5/2002	254,0000	0,79%	249,0000	261,0000	249,0000	822	208.790,92
27/5/2002	252,0000	-2,70%	254,0000	267,0000	250,0000	664	171.291,50
24/5/2002	259,0000	-2,26%	268,0000	271,0000	258,0000	513	136.125,44
23/5/2002	265,0000	-3,28%	272,0000	279,0000	261,0000	4.411	1.203.521,92
22/5/2002	274,0000	-3,86%	279,0000	285,0000	268,0000	1.050	290.423,64
21/5/2002	285,0000	-1,38%	289,0000	289,0000	279,0000	680	193.518,70
20/5/2002	289,0000	2,12%	289,0000	292,0000	283,0000	870	251.589,65
17/5/2002	283,0000	1,80%	279,0000	286,0000	279,0000	870	246.410,70
16/5/2002	278,0000	-0,36%	279,0000	289,0000	274,0000	1.066	299.885,80
15/5/2002	279,0000	-2,11%	291,0000	291,0000	278,0000	1.195	340.712,16
14/5/2002	285,0000	4,01%	276,0000	286,0000	272,0000	3.961	1.093.254,84
13/5/2002	274,0000	2,62%	268,0000	286,0000	267,0000	1.827	506.344,02
10/5/2002	267,0000	4,71%	254,0000	272,0000	252,0000	1.287	341.031,90
09/5/2002	255,0000	2,00%	254,0000	259,0000	250,0000	597	152.909,32
08/5/2002	250,0000	3,73%	241,0000	254,0000	241,0000	491	123.106,90
02/5/2002	241,0000	-1,23%	241,0000	249,0000	239,0000	252	61.266,20
30/4/2002	244,0000	-3,94%	249,0000	255,0000	241,0000	477	118.985,84
29/4/2002	254,0000	-1,55%	258,0000	263,0000	252,0000	519	92.757,20
26/4/2002	258,0000	3,61%	247,0000	261,0000	247,0000	1.020	261.110,90
25/4/2002	249,0000	1,63%	241,0000	250,0000	238,0000	549	134.608,00
24/4/2002	245,0000	4,70%	239,0000	247,0000	236,0000	526	127.699,28
23/4/2002	234,0000	1,30%	231,0000	236,0000	228,0000	332	77.408,70
22/4/2002	231,0000	-4,15%	245,0000	245,0000	231,0000	329	77.640,10
19/4/2002	241,0000	3,88%	232,0000	244,0000	228,0000	505	119.152,30
18/4/2002	232,0000	-2,52%	239,0000	241,0000	231,0000	525	124.268,32
17/4/2002	238,0000	4,85%	234,0000	239,0000	232,0000	335	79.002,76
16/4/2002	227,0000	0,89%	225,0000	234,0000	221,0000	501	114.516,06
15/4/2002	225,0000	-3,85%	234,0000	234,0000	223,0000	228	51.845,04
12/4/2002	234,0000	0,00%	236,0000	238,0000	228,0000	231	53.990,20
11/4/2002	234,0000	0,86%	236,0000	239,0000	232,0000	227	53.623,40
10/4/2002	232,0000	-1,69%	236,0000	241,0000	231,0000	383	89.847,92
09/4/2002	236,0000	3,96%	227,0000	238,0000	225,0000	436	101.546,10
08/4/2002	227,0000	-2,99%	236,0000	239,0000	227,0000	571	133.146,50
05/4/2002	234,0000	4,93%	223,0000	234,0000	223,0000	538	123.946,47
04/4/2002	223,0000	-0,89%	225,0000	232,0000	221,0000	419	94.731,20
03/4/2002	225,0000	0,00%	227,0000	232,0000	215,0000	661	148.193,70
02/4/2002	225,0000	-4,66%	232,0000	234,0000	221,0000	473	107.236,62
28/3/2002	236,0000	-1,26%	244,0000	245,0000	234,0000	293	70.221,02
27/3/2002	239,0000	0,00%	236,0000	245,0000	236,0000	673	161.991,14
26/3/2002	239,0000	-4,40%	250,0000	254,0000	239,0000	507	124.736,38
22/3/2002	250,0000	0,00%	250,0000	254,0000	247,0000	291	72.955,05
21/3/2002	250,0000	-3,10%	258,0000	261,0000	250,0000	1.487	382.281,00
20/3/2002	258,0000	-1,90%	263,0000	265,0000	258,0000	377	97.981,96
19/3/2002	263,0000	-2,95%	278,0000	278,0000	263,0000	331	88.713,09
15/3/2002	271,0000	1,12%	272,0000	278,0000	268,0000	242	65.877,05
14/3/2002	268,0000	-1,47%	272,0000	274,0000	267,0000	390	105.538,32
13/3/2002	272,0000	-2,51%	283,0000	289,0000	272,0000	414	114.683,90
12/3/2002	279,0000	-4,12%	286,0000	286,0000	278,0000	400	113.094,52
11/3/2002	291,0000	0,00%	286,0000	296,0000	286,0000	455	133.284,74
08/3/2002	291,0000	-0,34%	292,0000	294,0000	289,0000	229	66.650,99
07/3/2002	292,0000	2,46%	291,0000	294,0000	286,0000	474	138.052,14
06/3/2002	285,0000	-1,38%	291,0000	291,0000	285,0000	373	107.167,81
05/3/2002	289,0000	-1,03%	294,0000	298,0000	286,0000	575	168.517,40
04/3/2002	292,0000	2,46%	285,0000	296,0000	285,0000	804	235.516,70
01/3/2002	285,0000	4,01%	272,0000	286,0000	272,0000	512	142.989,14
28/2/2002	274,0000	-3,86%	281,0000	281,0000	271,0000	857	236.567,20
27/2/2002	285,0000	-3,06%	294,0000	299,0000	283,0000	613	179.057,35
26/2/2002	294,0000	5,38%	286,0000	296,0000	285,0000	709	205.554,10
25/2/2002	279,0000	-2,45%	286,0000	291,0000	278,0000	533	151.829,30
22/2/2002	286,0000	-4,35%	299,0000	299,0000	286,0000	724	211.980,44
21/2/2002	299,0000	0,34%	303,0000	308,0000	298,0000	725	221.173,20
20/2/2002	298,0000	0,00%	289,0000	302,0000	289,0000	514	152.548,12
19/2/2002	298,0000	-3,25%	303,0000	310,0000	296,0000	517	156.353,50
18/2/2002	308,0000	-1,91%	314,0000	316,0000	305,0000	338	104.803,45
15/2/2002	314,0000	0,00%	316,0000	321,0000	312,0000	366	115.837,50
14/2/2002	314,0000	-1,57%	323,0000	325,0000	314,0000	529	169.264,78
13/2/2002	319,0000	0,00%	319,0000	325,0000	316,0000	457	146.204,70
12/2/2002	319,0000	-0,62%	321,0000	325,0000	318,0000	538	172.545,47
11/2/2002	321,0000	-1,23%	321,0000	332,0000	319,0000	394	127.996,94
08/2/2002	325,0000	-1,52%	332,0000	332,0000	323,0000	223	72.816,26
07/2/2002	330,0000	0,30%	325,0000	332,0000	325,0000	264	86.876,40
06/2/2002	329,0000	0,92%	326,0000	332,0000	323,0000	401	131.190,23
05/2/2002	326,0000	-1,81%	329,0000	334,0000	325,0000	406	133.464,00
04/2/2002	332,0000	-1,19%	334,0000	337,0000	330,0000	374	124.735,16
01/2/2002	336,0000	-1,75%	343,0000	349,0000	336,0000	556	190.789,45
31/1/2002	342,0000	0,88%	350,0000	350,0000	342,0000	550	190.270,34
30/1/2002	339,0000	-1,17%	337,0000	343,0000	330,0000	580	194.149,23
29/1/2002	343,0000	-0,58%	345,0000	352,0000	342,0000	586	203.945,64
28/1/2002	345,0000	0,88%	342,0000	349,0000	342,0000	546	188.855,23
25/1/2002	342,0000	-0,29%	343,0000	347,0000	337,0000	413	141.550,75
24/1/2002	343,0000	0,00%	347,0000	354,0000	339,0000	793	276.575,29
23/1/2002	343,0000	2,69%	334,0000	350,0000	334,0000	989	340.283,48
22/1/2002	334,0000	0,60%	336,0000	342,0000	332,0000	391	131.807,90
21/1/2002	332,0000	-0,60%	326,0000	334,0000	326,0000	347	115.093,44
18/1/2002	334,0000	-1,47%	343,0000	343,0000	330,0000	402	135.283,20
17/1/2002	339,0000	3,04%	326,0000	342,0000	326,0000	507	170.497,90
16/1/2002	329,0000	0,00%	329,0000	339,0000	326,0000	355	117.945,70
15/1/2002	329,0000	0,00%	319,0000	336,0000	319,0000	535	176.697,30
14/1/2002	329,0000	-2,37%	334,0000	336,0000	327,0000	501	131.116,04
11/1/2002	337,0000	-1,46%	342,0000	350,0000	336,0000	541	170.610,77
10/1/2002	342,0000	1,48%	342,0000	349,0000	336,0000	619	211.481,72
09/1/2002	337,0000	0,00%	337,0000	339,0000	326,0000	534	178.393,30
08/1/2002	337,0000	-3,71%	347,0000	352,0000	336,0000	839	287.267,40
07/1/2002	350,0000	0,00%	356,0000	357,0000	347,0000	357	125.835,00
04/1/2002	350,0000	2,04%	354,0000	354,0000	342,0000	677	235.094,43
03/1/2002	343,0000	0,29%	356,0000	360,0000	337,0000	1.275	447.911,60
02/1/2002	342,0000	0,00%	316,0000	343,0000	316,0000	1.063	353.253,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%