Συνεχης ενημερωση

FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)

8,4000 €

0,0000 (0,00%)

Άνοιγμα 8,4000
Υψηλό 8,4000
Χαμηλό 8,4000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/1/2003	1,9660	5,02%	1,8720	1,9750	1,8720	41.258	80.226,30
31/12/2002	1,8720	0,92%	1,8460	1,8720	1,8290	35.159	65.024,56
30/12/2002	1,8550	-5,26%	1,9230	1,9230	1,8290	23.561	44.044,80
27/12/2002	1,9580	0,00%	1,9580	1,9580	1,9150	729	1.404,50
24/12/2002	1,9580	0,88%	1,9490	1,9750	1,9150	16.638	32.322,90
23/12/2002	1,9410	-4,62%	1,9580	1,9660	1,9320	5.107	9.955,90
20/12/2002	2,0350	-1,69%	2,0270	2,0610	2,0010	3.424	6.915,30
19/12/2002	2,0700	1,27%	2,0950	2,1380	2,0270	16.133	33.658,10
18/12/2002	2,0440	-1,26%	2,0440	2,0520	2,0180	37.634	76.400,40
17/12/2002	2,0700	1,72%	2,0350	2,1120	2,0350	48.884	101.322,20
16/12/2002	2,0350	0,00%	2,0270	2,0440	2,0270	2.707	5.496,80
13/12/2002	2,0350	2,16%	1,9660	2,0350	1,9660	18.711	37.510,00
12/12/2002	1,9920	-0,85%	2,0010	2,0010	1,9410	34.644	67.982,40
11/12/2002	2,0090	0,85%	2,0090	2,0350	1,9920	13.932	27.959,80
10/12/2002	1,9920	0,40%	1,9840	2,0520	1,9840	26.359	52.883,20
09/12/2002	1,9840	-2,12%	2,0090	2,0440	1,9660	30.997	61.831,80
06/12/2002	2,0270	-4,02%	2,0700	2,0870	2,0180	14.709	30.101,40
05/12/2002	2,1120	-0,42%	2,0950	2,1120	2,0780	6.731	14.082,60
04/12/2002	2,1210	-0,42%	2,1640	2,1640	2,0870	11.390	24.078,40
03/12/2002	2,1300	-3,09%	2,1640	2,1900	2,1300	11.721	25.239,40
02/12/2002	2,1980	0,00%	2,2160	2,2160	2,1640	16.168	35.648,00
29/11/2002	2,1980	0,00%	2,1640	2,2160	2,1550	6.542	14.279,40
28/11/2002	2,1980	0,37%	2,1210	2,2330	2,1210	16.310	35.693,20
27/11/2002	2,1900	0,41%	2,1720	2,1980	2,1550	8.850	19.258,00
26/11/2002	2,1810	-2,33%	2,2410	2,2670	2,1810	23.561	52.577,40
25/11/2002	2,2330	1,59%	2,2160	2,2670	2,1980	34.056	75.991,80
22/11/2002	2,1980	3,63%	2,1980	2,2840	2,1720	102.286	228.297,80
21/11/2002	2,1210	3,36%	2,0520	2,1640	2,0520	73.948	157.250,60
20/11/2002	2,0520	-1,25%	2,0780	2,0870	2,0520	11.204	23.304,40
19/11/2002	2,0780	0,39%	2,0700	2,0780	2,0520	2.589	5.352,00
18/11/2002	2,0700	-0,38%	2,0520	2,1980	2,0520	31.302	66.937,60
15/11/2002	2,0780	0,39%	2,0700	2,0780	2,0520	17.628	36.505,40
14/11/2002	2,0700	0,44%	2,0440	2,0870	2,0440	24.053	49.776,20
13/11/2002	2,0610	0,83%	2,0780	2,1980	2,0440	134.504	284.110,20
12/11/2002	2,0440	0,44%	2,0350	2,0780	2,0350	10.638	21.817,20
11/11/2002	2,0350	-0,83%	2,0440	2,0440	2,0010	56.555	114.014,80
08/11/2002	2,0520	1,23%	1,9840	2,0520	1,9840	6.001	12.057,20
07/11/2002	2,0270	0,45%	2,0270	2,0520	1,9750	12.473	25.052,00
06/11/2002	2,0180	-1,66%	2,0350	2,0520	2,0180	18.357	37.266,00
05/11/2002	2,0520	-0,44%	2,0700	2,0870	2,0350	8.214	16.894,80
04/11/2002	2,0610	1,28%	2,0350	2,0780	1,9920	8.166	16.747,60
01/11/2002	2,0350	0,84%	1,9750	2,0350	1,9150	24.124	47.763,20
31/10/2002	2,0180	3,54%	1,9410	2,0350	1,9320	23.325	46.267,20
30/10/2002	1,9490	-1,32%	1,9320	1,9840	1,9320	5.531	10.751,00
29/10/2002	1,9750	-0,85%	1,9410	1,9920	1,9150	7.296	14.184,00
25/10/2002	1,9920	1,74%	1,9580	1,9920	1,9410	2.660	5.198,20
24/10/2002	1,9580	-2,15%	1,9580	1,9580	1,9580	258	506,00
23/10/2002	2,0010	-0,40%	1,9920	2,0010	1,9320	11.862	23.262,20
22/10/2002	2,0090	-0,45%	2,0440	2,0440	2,0010	6.849	13.836,80
21/10/2002	2,0180	-2,09%	1,9920	2,0520	1,9920	17.227	35.013,20
18/10/2002	2,0610	0,44%	2,0350	2,0610	1,9750	11.862	23.816,60
17/10/2002	2,0520	0,39%	2,0010	2,0520	2,0010	17.534	35.378,80
16/10/2002	2,0440	-1,64%	2,0090	2,0780	2,0010	9.132	18.526,00
15/10/2002	2,0780	3,85%	2,0610	2,0870	1,9490	14.945	30.442,80
14/10/2002	2,0010	0,45%	1,9490	2,0010	1,9490	3.200	6.296,00
11/10/2002	1,9920	4,95%	1,9490	1,9920	1,8800	8.850	17.295,40
10/10/2002	1,8980	0,48%	1,8460	1,8980	1,8460	14.357	27.126,00
09/10/2002	1,8890	-0,47%	1,9490	1,9490	1,8460	3.200	6.067,20
08/10/2002	1,8980	-0,42%	1,8720	1,8980	1,8290	12.285	22.979,60
07/10/2002	1,9060	-1,35%	1,8800	1,9060	1,8630	3.365	6.331,80
04/10/2002	1,9320	1,79%	1,9060	1,9320	1,8800	6.972	13.270,88
03/10/2002	1,8980	-4,72%	1,8720	1,9410	1,8630	16.075	30.367,20
02/10/2002	1,9920	0,00%	2,0010	2,0180	1,9230	39.585	78.714,40
01/10/2002	1,9920	2,63%	1,9150	2,0270	1,9150	101.555	202.055,60
30/9/2002	1,9410	-3,00%	1,9580	1,9750	1,8720	25.513	48.915,40
27/9/2002	2,0010	-0,84%	1,9660	2,0180	1,9660	7.084	14.165,00
26/9/2002	2,0180	1,71%	1,9490	2,0180	1,9490	59.356	117.098,00
25/9/2002	1,9840	0,46%	1,9580	2,0010	1,9490	12.898	25.379,80
24/9/2002	1,9750	-1,69%	2,0010	2,0010	1,9490	13.792	27.122,00
23/9/2002	2,0090	-2,95%	2,0520	2,0520	2,0010	2.589	5.229,40
20/9/2002	2,0700	0,00%	2,0520	2,0950	2,0520	11.626	24.069,00
19/9/2002	2,0700	-0,38%	2,0520	2,1120	1,9920	93.625	191.604,20
18/9/2002	2,0780	-1,61%	2,0610	2,1380	2,0440	28.407	58.942,80
17/9/2002	2,1120	2,92%	2,0610	2,2330	2,0520	59.498	127.416,60
16/9/2002	2,0520	-0,44%	2,0520	2,1470	2,0520	38.175	78.807,00
13/9/2002	2,0610	-1,62%	2,0610	2,0870	2,0010	26.925	55.054,20
12/9/2002	2,0950	-1,64%	2,1040	2,1300	2,0870	6.285	13.242,60
11/9/2002	2,1300	0,85%	2,1120	2,1300	2,0950	24.101	51.023,80
10/9/2002	2,1120	-2,00%	2,1470	2,1900	2,0950	17.204	36.627,20
09/9/2002	2,1550	-2,75%	2,1550	2,2070	2,1550	5.201	11.268,80
06/9/2002	2,2160	0,00%	2,1810	2,2160	2,1720	19.251	42.310,00
05/9/2002	2,2160	-2,25%	2,2410	2,2670	2,1720	19.723	43.597,40
04/9/2002	2,2670	1,16%	2,2330	2,2840	2,2070	34.127	77.203,60
03/9/2002	2,2410	-1,54%	2,2410	2,2410	2,1980	15.980	35.513,80
02/9/2002	2,2760	-1,47%	2,2760	2,3270	2,2500	5.083	11.563,40
30/8/2002	2,3100	-0,39%	2,3010	2,3270	2,2670	22.501	51.705,60
29/8/2002	2,3190	-1,44%	2,3100	2,3440	2,2930	54.086	125.221,80
28/8/2002	2,3530	-1,09%	2,3100	2,4130	2,3100	77.643	184.258,60
27/8/2002	2,3790	1,84%	2,3360	2,4820	2,3360	207.558	498.638,80
26/8/2002	2,3360	5,04%	2,2240	2,3790	2,2240	180.633	423.385,40
23/8/2002	2,2240	-1,16%	2,2070	2,3010	2,2070	60.250	134.292,80
22/8/2002	2,2500	4,80%	2,1550	2,3270	2,1550	154.698	352.783,00
21/8/2002	2,1470	3,72%	2,0870	2,1720	2,0780	315.351	670.358,80
20/8/2002	2,0700	-0,38%	2,0700	2,1300	2,0610	135.071	281.369,20
19/8/2002	2,0780	0,82%	2,0780	2,0780	2,0700	1.176	2.448,00
16/8/2002	2,0610	-0,82%	2,0700	2,0780	2,0610	4.001	8.286,00
14/8/2002	2,0780	-1,24%	2,0610	2,0950	2,0350	7.602	15.750,80
13/8/2002	2,1040	0,81%	2,0870	2,1040	2,0520	4.471	9.309,20
12/8/2002	2,0870	0,00%	2,0520	2,0870	2,0520	2.472	5.151,00
09/8/2002	2,0870	-1,18%	2,0700	2,0870	2,0610	8.473	17.608,00
08/8/2002	2,1120	0,38%	2,0870	2,1210	2,0270	10.003	20.669,40
07/8/2002	2,1040	0,81%	2,0700	2,1300	2,0610	6.118	12.846,00
06/8/2002	2,0870	-0,38%	2,0700	2,0950	2,0520	7.743	16.062,80
05/8/2002	2,0950	-0,43%	2,0780	2,1300	2,0780	8.966	18.835,80
02/8/2002	2,1040	0,00%	2,1040	2,1040	2,1040		,00
01/8/2002	2,1040	0,00%	2,1040	2,1040	2,1040		,00
31/7/2002	2,1040	0,00%	2,1040	2,1040	2,1040		,00
30/7/2002	2,1040	0,00%	2,1040	2,1040	2,1040		,00
29/7/2002	2,1040	-2,00%	2,1380	2,1380	2,0780	6.473	13.722,00
26/7/2002	2,1470	-0,37%	2,1380	2,1470	2,0950	7.531	16.057,00
25/7/2002	2,1550	1,60%	2,1210	2,1550	2,1210	9.461	20.238,00
24/7/2002	2,1210	-1,99%	2,1380	2,1380	2,0780	7.038	14.851,80
23/7/2002	2,1640	2,46%	2,1210	2,1640	2,0950	12.592	26.908,40
22/7/2002	2,1120	-1,63%	2,1210	2,1300	2,0780	4.990	10.510,20
19/7/2002	2,1470	-0,37%	2,1380	2,1550	2,1120	6.425	13.773,20
18/7/2002	2,1550	2,04%	2,1300	2,1640	2,0870	12.026	25.758,20
17/7/2002	2,1120	1,64%	2,0780	2,1120	2,0520	11.580	24.076,20
16/7/2002	2,0780	-1,61%	2,1210	2,1210	2,0010	12.332	25.265,40
15/7/2002	2,1120	-1,22%	2,1380	2,1470	2,1120	2.589	5.502,00
12/7/2002	2,1380	0,00%	2,1550	2,1640	2,0950	10.944	23.431,60
11/7/2002	2,1380	-0,42%	2,1120	2,1380	2,1040	8.827	18.729,80
10/7/2002	2,1470	-0,37%	2,1210	2,1470	2,1210	3.343	7.177,40
09/7/2002	2,1550	-0,42%	2,1640	2,1640	2,1120	4.495	9.606,20
08/7/2002	2,1640	-0,78%	2,1550	2,1640	2,1300	2.095	4.508,80
05/7/2002	2,1810	0,00%	2,1550	2,1810	2,1550	3.813	8.279,40
04/7/2002	2,1810	1,58%	2,1380	2,1900	2,1380	8.050	17.498,20
03/7/2002	2,1470	-0,79%	2,1380	2,1640	2,1120	10.120	21.529,80
02/7/2002	2,1640	-1,55%	2,1980	2,1980	2,1120	7.226	15.533,20
01/7/2002	2,1980	-1,17%	2,1720	2,2160	2,1720	4.284	9.362,20
28/6/2002	2,2240	0,77%	2,1640	2,2240	2,1640	6.308	13.836,20
27/6/2002	2,2070	0,00%	2,2070	2,2240	2,1720	12.192	26.859,40
26/6/2002	2,2070	-2,26%	2,1640	2,2500	2,1640	4.896	10.833,60
25/6/2002	2,2580	-0,40%	2,2160	2,2760	2,2070	12.144	27.230,60
21/6/2002	2,2670	-2,58%	2,2930	2,3100	2,2410	12.451	28.499,80
20/6/2002	2,3270	-1,44%	2,3100	2,3700	2,2500	17.488	40.265,20
19/6/2002	2,3610	-4,18%	2,4560	2,4640	2,2930	29.819	69.979,20
18/6/2002	2,4640	0,00%	2,4390	2,4730	2,4130	9.000	21.933,56
17/6/2002	2,4640	0,69%	2,4900	2,4900	2,4300	4.826	11.912,80
14/6/2002	2,4470	-3,05%	2,4730	2,4730	2,3960	9.602	23.430,00
13/6/2002	2,5240	0,00%	2,5240	2,5330	2,4640	4.708	11.773,00
12/6/2002	2,5240	-0,71%	2,5240	2,5420	2,4640	7.697	19.388,40
11/6/2002	2,5420	0,71%	2,4990	2,5500	2,4900	5.226	13.091,40
10/6/2002	2,5240	1,69%	2,5070	2,5240	2,5070	2.824	7.112,00
07/6/2002	2,4820	1,76%	2,4210	2,4820	2,3790	7.489	18.025,84
06/6/2002	2,4390	-3,06%	2,5070	2,5160	2,4390	6.473	16.061,20
05/6/2002	2,5160	2,11%	2,4820	2,5160	2,4820	3.108	7.775,60
04/6/2002	2,4640	-2,38%	2,4730	2,4730	2,4470	2.448	6.019,00
03/6/2002	2,5240	0,00%	2,4990	2,5240	2,4640	4.354	10.818,00
31/5/2002	2,5240	0,68%	2,4990	2,5240	2,4470	10.190	25.346,00
30/5/2002	2,5070	-1,03%	2,4730	2,5500	2,4300	3.907	9.618,40
29/5/2002	2,5330	-1,67%	2,4900	2,5330	2,4900	2.942	7.342,40
28/5/2002	2,5760	-0,35%	2,5930	2,5930	2,5590	1.743	4.483,60
27/5/2002	2,5850	-2,27%	2,5500	2,6620	2,5160	5.436	13.877,80
24/5/2002	2,6450	0,34%	2,5850	2,6450	2,5500	5.060	13.137,60
23/5/2002	2,6360	-1,61%	2,6530	2,6700	2,6100	9.602	25.288,20
22/5/2002	2,6790	-1,58%	2,7140	2,7220	2,6280	20.546	54.811,20
21/5/2002	2,7220	-1,56%	2,7740	2,7990	2,7050	8.356	22.900,00
20/5/2002	2,7650	-1,81%	2,8080	2,8160	2,7560	9.320	25.852,60
17/5/2002	2,8160	-0,91%	2,8080	2,8680	2,7480	13.939	38.924,76
16/5/2002	2,8420	-0,91%	2,8080	2,8680	2,8080	6.567	18.701,00
15/5/2002	2,8680	-1,78%	2,9280	2,9710	2,8600	21.513	62.246,60
14/5/2002	2,9200	2,74%	2,8600	2,9450	2,7820	44.329	127.110,40
13/5/2002	2,8420	1,54%	2,8160	2,8420	2,7390	22.806	63.791,80
10/5/2002	2,7990	9,00%	2,5500	2,8600	2,4730	49.119	131.215,00
09/5/2002	2,5680	0,00%	2,5500	2,5680	2,5330	3.248	8.299,00
08/5/2002	2,5680	2,07%	2,5500	2,5760	2,5240	5.226	13.337,80
02/5/2002	2,5160	-0,67%	2,5500	2,5680	2,4210	2.119	5.322,00
30/4/2002	2,5330	-1,67%	2,5850	2,5850	2,4820	2.942	7.443,20
29/4/2002	2,5760	2,06%	2,4730	2,5850	2,4560	10.214	8.750,00
26/4/2002	2,5240	3,15%	2,4470	2,6360	2,4470	25.983	65.660,60
25/4/2002	2,4470	2,51%	2,4390	2,4560	2,3360	3.884	9.399,00
24/4/2002	2,3870	1,44%	2,3610	2,4210	2,3190	14.380	34.090,20
23/4/2002	2,3530	0,38%	2,3790	2,4210	2,3100	4.612	10.846,20
22/4/2002	2,3440	-1,47%	2,3360	2,3440	2,2930	10.803	25.033,80
19/4/2002	2,3790	0,76%	2,4040	2,4210	2,3440	5.672	13.509,80
18/4/2002	2,3610	-3,20%	2,4390	2,4560	2,3440	8.050	19.240,60
17/4/2002	2,4390	1,46%	2,4210	2,5070	2,3360	4.826	11.653,00
16/4/2002	2,4040	-1,07%	2,3790	2,4130	2,3190	8.637	20.453,60
15/4/2002	2,4300	-5,37%	2,6100	2,6100	2,4300	8.827	21.715,00
12/4/2002	2,5680	-3,82%	2,5850	2,6190	2,5330	9.649	24.703,20
11/4/2002	2,6700	-1,29%	2,6360	2,6790	2,6100	2.119	5.591,00
10/4/2002	2,7050	0,00%	2,6530	2,7140	2,6360	8.202	21.985,20
09/4/2002	2,7050	0,00%	2,6530	2,7050	2,6360	4.001	10.658,00
08/4/2002	2,7050	0,63%	2,6790	2,7050	2,6190	3.412	9.037,00
05/4/2002	2,6880	0,00%	2,7820	2,7820	2,6620	7.637	20.620,60
04/4/2002	2,6880	-3,97%	2,7990	2,9280	2,6880	4.918	13.485,40
03/4/2002	2,7990	-1,51%	2,7560	2,8340	2,7310	2.188	6.069,80
02/4/2002	2,8420	-2,07%	2,7650	2,8420	2,7480	2.707	7.560,20
28/3/2002	2,9020	0,00%	2,7910	2,9200	2,7910	15.204	43.699,00
27/3/2002	2,9020	-0,62%	2,8510	2,9110	2,8160	8.073	23.285,20
26/3/2002	2,9200	-0,85%	2,9710	2,9710	2,7910	3.275	9.414,06
22/3/2002	2,9450	-2,84%	3,0400	3,1000	2,9280	9.392	27.946,80
21/3/2002	3,0310	0,00%	3,0140	3,0480	2,8850	23.912	71.653,80
20/3/2002	3,0310	1,44%	3,1000	3,1080	2,9880	3.813	11.574,40
19/3/2002	2,9880	-2,26%	3,1080	3,1170	2,9800	3.695	11.222,60
15/3/2002	3,0570	-1,92%	3,2030	3,2030	3,0310	8.050	24.993,40
14/3/2002	3,1170	-1,89%	3,1690	3,2200	3,0910	12.898	40.787,60
13/3/2002	3,1770	-1,06%	3,2290	3,2890	3,1690	8.285	26.630,40
12/3/2002	3,2110	2,72%	3,1340	3,4780	3,1340	75.725	250.713,00
11/3/2002	3,1260	0,84%	3,1170	3,1600	3,0910	6.025	18.826,80
08/3/2002	3,1000	0,00%	3,0310	3,1080	3,0220	4.471	13.783,00
07/3/2002	3,1000	2,58%	2,9800	3,1520	2,9800	11.485	35.413,60
06/3/2002	3,0220	-1,14%	3,0660	3,0660	3,0220	6.755	20.445,60
05/3/2002	3,0570	-2,46%	3,0310	3,0830	3,0140	12.943	39.328,20
04/3/2002	3,1340	1,10%	3,1860	3,1860	3,1000	3.907	12.205,20
01/3/2002	3,1000	1,71%	3,1000	3,1000	3,0140	4.448	13.675,40
28/2/2002	3,0480	-6,85%	3,1600	3,1860	3,0220	11.461	35.711,00
27/2/2002	3,2720	-3,54%	3,3920	3,3920	3,2540	8.896	29.482,00
26/2/2002	3,3920	2,08%	3,3830	3,3920	3,3230	4.660	15.665,80
25/2/2002	3,3230	-0,27%	3,3320	3,3400	3,1860	4.401	14.496,60
22/2/2002	3,3320	-2,52%	3,3570	3,3830	3,2890	8.261	27.507,40
21/2/2002	3,4180	-0,23%	3,4780	3,4780	3,3830	4.190	14.282,00
20/2/2002	3,4260	-0,49%	3,4430	3,4780	3,3400	8.073	27.576,20
19/2/2002	3,4430	0,00%	3,4000	3,4610	3,3660	7.226	24.662,00
18/2/2002	3,4430	-2,44%	3,5200	3,5200	3,4000	2.164	7.445,60
15/2/2002	3,5290	-1,20%	3,5640	3,5980	3,4260	3.225	11.327,20
14/2/2002	3,5720	3,75%	3,4000	3,5720	3,3490	14.592	50.062,00
13/2/2002	3,4430	0,00%	3,4180	3,4430	3,3830	5.296	18.026,00
12/2/2002	3,4430	0,73%	3,4780	3,5200	3,4180	3.412	11.776,00
11/2/2002	3,4180	0,26%	3,4860	3,5290	3,4090	2.942	10.125,00
08/2/2002	3,4090	-2,21%	3,4950	3,5030	3,4000	4.001	13.715,00
07/2/2002	3,4860	0,23%	3,4950	3,5030	3,4350	4.871	16.869,60
06/2/2002	3,4780	1,02%	3,4180	3,4780	3,4000	3.766	12.858,80
05/2/2002	3,4430	-0,75%	3,4260	3,4860	3,4260	3.566	12.296,80
04/2/2002	3,4690	-2,17%	3,5200	3,5200	3,4350	9.366	32.417,00
01/2/2002	3,5460	-3,30%	3,6150	3,6670	3,5380	10.403	37.203,20
31/1/2002	3,6670	-0,22%	3,7350	3,7700	3,5980	32.817	120.108,28
30/1/2002	3,6750	5,42%	3,4260	3,7270	3,4260	160.947	566.786,90
29/1/2002	3,4860	-0,49%	3,4860	3,4860	3,4430	3.777	13.092,00
28/1/2002	3,5030	1,98%	3,4000	3,5030	3,4000	3.766	12.989,00
25/1/2002	3,4350	-2,41%	3,4860	3,5200	3,4350	3.719	12.833,40
24/1/2002	3,5200	-0,51%	3,4690	3,5290	3,4690	4.612	16.092,80
23/1/2002	3,5380	-1,20%	3,5980	3,5980	3,4690	3.741	13.145,00
22/1/2002	3,5810	1,73%	3,5640	3,5810	3,4780	8.261	29.268,40
21/1/2002	3,5200	0,23%	3,5290	3,5290	3,5200	2.002	7.045,00
18/1/2002	3,5120	0,00%	3,5290	3,5290	3,4260	3.060	10.677,40
17/1/2002	3,5120	0,98%	3,4860	3,5120	3,4350	4.049	14.052,60
16/1/2002	3,4780	-0,49%	3,5120	3,5200	3,4780	5.858	20.443,20
15/1/2002	3,4950	0,98%	3,4180	3,5030	3,4180	8.052	27.876,00
14/1/2002	3,4610	0,52%	3,4350	3,4860	3,4000	8.921	22.574,32
11/1/2002	3,4430	-3,40%	3,4860	3,5200	3,4430	3.270	11.334,20
10/1/2002	3,5640	0,00%	3,5550	3,5640	3,4350	7.226	25.162,60
09/1/2002	3,5640	-1,66%	3,5980	3,6150	3,5030	3.412	12.054,00
08/1/2002	3,6240	-1,63%	3,6490	3,6920	3,5030	12.380	44.248,00
07/1/2002	3,6840	0,00%	3,6920	3,7010	3,6070	2.707	9.951,80
04/1/2002	3,6840	-0,70%	3,6920	3,7180	3,5720	3.648	13.342,40
03/1/2002	3,7100	0,49%	3,7270	3,7610	3,6410	5.165	18.991,80
02/1/2002	3,6920	3,85%	3,5890	3,6920	3,5550	7.815	28.255,20
28/12/2001	3,5550	3,77%	3,4860	3,5890	3,4260	10.684	37.114,00
27/12/2001	3,4260	-4,09%	3,6490	3,6490	3,4260	5.697	20.069,20
24/12/2001	3,5720	-0,25%	3,6580	3,6750	3,4520	8.237	28.972,00
21/12/2001	3,5810	-0,94%	3,5890	3,6150	3,4860	7.425	26.264,80
20/12/2001	3,6150	-0,71%	3,5980	3,6150	3,5720	2.119	7.581,00
19/12/2001	3,6410	0,72%	3,6580	3,6580	3,5290	6.943	24.979,80
18/12/2001	3,6150	-2,09%	3,6150	3,6840	3,4860	5.814	20.715,40
17/12/2001	3,6920	0,93%	3,6840	3,6920	3,6580	2.002	7.344,80
14/12/2001	3,6580	2,90%	3,5980	3,6670	3,5550	6.659	23.947,00
13/12/2001	3,5550	-2,36%	3,6240	3,6410	3,5120	14.874	52.938,80
12/12/2001	3,6410	-2,75%	3,6920	3,6920	3,6150	8.191	29.951,80
11/12/2001	3,7440	-0,21%	3,7780	3,8040	3,6920	9.484	35.365,80
10/12/2001	3,7520	-2,70%	3,8900	3,8980	3,7350	13.227	49.760,40
07/12/2001	3,8560	-0,21%	3,8640	3,8810	3,7700	8.426	32.220,60
06/12/2001	3,8640	0,44%	3,8900	3,8900	3,8210	6.777	26.073,60
05/12/2001	3,8470	0,00%	3,8640	3,8640	3,7780	13.251	50.590,40
04/12/2001	3,8470	0,23%	3,8900	3,8900	3,7610	17.135	65.550,20
03/12/2001	3,8380	-2,84%	3,8900	3,8900	3,8210	14.498	55.750,00
30/11/2001	3,9500	-2,32%	4,1390	4,1390	3,9410	22.946	92.356,60
29/11/2001	4,0440	2,38%	4,0360	4,0870	3,9590	34.149	138.469,40
28/11/2001	3,9500	-2,13%	3,9930	4,0700	3,9410	29.465	117.995,60
27/11/2001	4,0360	-0,62%	3,9760	4,1130	3,9590	37.610	152.161,00
26/11/2001	4,0610	-3,88%	4,2510	4,3280	4,0440	73.972	304.109,00
23/11/2001	4,2250	6,72%	4,0790	4,2510	3,9930	137.893	571.956,00
22/11/2001	3,9590	2,22%	3,9070	4,0960	3,9070	94.565	380.546,80
21/11/2001	3,8730	1,36%	3,7180	3,9760	3,7180	55.190	215.464,60
20/11/2001	3,8210	-1,55%	3,8810	3,9330	3,7870	70.042	270.323,00
19/11/2001	3,8810	-1,52%	3,8210	4,0270	3,7870	130.337	512.081,60
16/11/2001	3,9410	5,52%	3,6490	3,9500	3,6490	131.915	504.796,60
15/11/2001	3,7350	1,63%	3,7350	3,8210	3,5380	147.356	540.174,00
14/11/2001	3,6750	15,35%	3,2370	3,6920	3,2290	140.752	485.518,90
13/11/2001	3,1860	1,92%	3,1690	3,2370	3,0830	139.187	436.724,80
12/11/2001	3,1260	-6,66%	3,3230	3,3230	3,0480	153.286	475.941,40
09/11/2001	3,3490	3,17%	3,3060	3,3570	3,2800	11.038	36.627,60
08/11/2001	3,2460	-1,31%	3,3230	3,3400	3,2370	12.592	41.296,00
07/11/2001	3,2890	1,32%	3,1690	3,2970	3,1340	16.404	52.522,80
06/11/2001	3,2460	-0,52%	3,3150	3,3320	3,1080	10.474	33.546,00
05/11/2001	3,2630	5,26%	3,0910	3,3150	3,0910	33.821	108.879,60
02/11/2001	3,1000	-0,83%	3,0400	3,1000	2,9970	9.814	29.891,60
01/11/2001	3,1260	1,13%	3,1080	3,1860	3,0570	10.167	31.491,40
31/10/2001	3,0910	0,82%	3,0660	3,1000	2,9970	9.132	27.948,40
30/10/2001	3,0660	-0,81%	3,0400	3,0910	2,8770	6.709	20.198,60
29/10/2001	3,0910	0,26%	3,0830	3,1170	3,0740	5.413	16.783,80
26/10/2001	3,0830	2,02%	3,0050	3,1000	2,9710	4.166	12.679,80
25/10/2001	3,0220	0,00%	2,9710	3,0220	2,9710	4.126	12.319,38
24/10/2001	3,0220	0,00%	3,0740	3,0830	3,0220	3.835	11.674,80
23/10/2001	3,0220	1,41%	3,0140	3,0310	2,9970	7.201	21.777,60
22/10/2001	2,9800	1,46%	2,9370	3,0570	2,9370	3.035	9.049,80
19/10/2001	2,9370	0,00%	3,1080	3,1080	2,9370	7.555	22.728,00
18/10/2001	2,9370	-3,93%	2,9800	3,0140	2,9020	4.199	12.458,44
17/10/2001	3,0570	0,30%	3,1000	3,1080	3,0480	7.178	22.040,00
16/10/2001	3,0480	0,00%	3,0570	3,1170	3,0480	2.002	6.115,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	9,28 %
ΜΙΝ	0,7100	-2,74 %	8.208	7,95 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	6,73 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,44 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,26 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,25 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,41 %
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	5,34 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%