Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,9950 €

-0,0050 (-0,50%)

Άνοιγμα 0,8300
Υψηλό 1,0300
Χαμηλό 0,8300

Όγκος 2.875
Τζίρος 2.860 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/9/2002	2,3000	-0,86%	2,1100	2,3100	2,1100	1.598	3.624,63
13/9/2002	2,3200	-5,69%	2,3500	2,3700	2,2500	2.331	5.420,40
12/9/2002	2,4600	4,24%	2,3600	2,5500	2,3200	592	1.420,25
11/9/2002	2,3600	1,29%	2,2400	2,3900	2,2400	2.922	6.778,08
10/9/2002	2,3300	-0,85%	2,2300	2,3400	2,2300	784	1.816,23
09/9/2002	2,3500	-0,84%	2,2600	2,3500	2,2500	1.242	2.804,64
06/9/2002	2,3700	-0,84%	2,3700	2,3700	2,2900	3.148	7.291,84
05/9/2002	2,3900	-3,24%	2,4700	2,4700	2,3700	8.565	20.566,74
04/9/2002	2,4700	-0,80%	2,4700	2,4700	2,3900	2.286	5.577,10
03/9/2002	2,4900	-1,58%	2,4700	2,4900	2,4700	700	1.730,70
02/9/2002	2,5300	-0,78%	2,4700	2,5300	2,4700	267	668,33
30/8/2002	2,5500	-0,39%	2,5500	2,5500	2,5500	1.014	2.590,00
29/8/2002	2,5600	-3,40%	2,4700	2,6000	2,4700	1.182	2.970,27
28/8/2002	2,6500	-2,21%	2,6300	2,6500	2,5600	2.655	6.834,04
27/8/2002	2,7100	0,00%	2,7100	2,7100	2,6100	500	1.350,68
26/8/2002	2,7100	-1,09%	2,8300	2,8300	2,4700	1.056	2.763,33
23/8/2002	2,7400	0,37%	2,6600	2,7400	2,6400	1.698	4.535,14
22/8/2002	2,7300	0,74%	2,6100	2,7300	2,6100	168	449,71
21/8/2002	2,7100	1,50%	2,6600	2,7200	2,6600	3.696	9.951,11
20/8/2002	2,6700	2,30%	2,6700	2,7600	2,5500	1.471	3.928,30
19/8/2002	2,6100	2,76%	2,5400	2,6100	2,5300	710	1.821,20
16/8/2002	2,5400	1,20%	2,4200	2,6100	2,4200	1.260	3.258,06
14/8/2002	2,5100	4,15%	2,3700	2,5100	2,3700	1.998	4.807,60
13/8/2002	2,4100	0,00%	2,3500	2,4100	2,2800	385	892,90
12/8/2002	2,4100	0,00%	2,4100	2,4100	2,4100		,00
09/8/2002	2,4100	1,69%	2,3700	2,4100	2,2900	768	1.776,08
08/8/2002	2,3700	-4,05%	2,4300	2,4800	2,3700	1.208	2.887,00
07/8/2002	2,4700	0,82%	2,4700	2,4800	2,3600	1.100	2.655,76
06/8/2002	2,4500	4,26%	2,4100	2,4800	2,3900	223	533,52
05/8/2002	2,3500	-1,67%	2,3700	2,3700	2,3500	615	1.451,34
02/8/2002	2,3900	-2,45%	2,4400	2,4500	2,3900	1.464	3.552,64
01/8/2002	2,4500	-1,21%	2,5200	2,5200	2,4500	4.513	11.180,20
31/7/2002	2,4800	-1,20%	2,6600	2,6600	2,4800	2.535	6.372,20
30/7/2002	2,5100	-3,83%	2,5200	2,6800	2,5100	4.322	11.251,32
29/7/2002	2,6100	0,77%	2,5600	2,6100	2,5600	1.024	2.647,90
26/7/2002	2,5900	-1,15%	2,6400	2,6400	2,5800	265	687,98
25/7/2002	2,6200	-1,13%	2,6600	2,7900	2,5400	4.891	13.089,18
24/7/2002	2,6500	-2,93%	2,7200	2,7200	2,4700	4.853	12.520,15
23/7/2002	2,7300	-1,44%	2,7700	2,8400	2,6700	8.625	23.709,78
22/7/2002	2,7700	8,63%	2,3800	2,8200	2,3800	10.672	28.701,52
19/7/2002	2,5500	-3,41%	2,5800	2,6900	2,3600	16.185	41.248,91
18/7/2002	2,6400	-1,86%	2,8000	2,8000	2,6400	798	2.139,25
17/7/2002	2,6900	1,89%	2,6400	2,7600	2,5400	3.763	9.916,20
16/7/2002	2,6400	0,00%	2,5800	2,6400	2,4700	1.612	4.138,49
15/7/2002	2,6400	-1,49%	2,6800	2,6800	2,6400	1.562	4.172,60
12/7/2002	2,6800	-3,60%	2,8400	2,8400	2,6300	3.836	10.364,02
11/7/2002	2,7800	-2,11%	2,6800	2,7800	2,6800	1.291	3.483,29
10/7/2002	2,8400	-0,70%	2,7800	2,8500	2,7200	1.837	5.146,78
09/7/2002	2,8600	-0,35%	3,0200	3,0200	2,8300	2.728	7.886,20
08/7/2002	2,8700	-2,38%	3,0200	3,0600	2,8600	2.711	8.004,05
05/7/2002	2,9400	-0,68%	2,8700	2,9800	2,8700	598	1.765,90
04/7/2002	2,9600	3,50%	2,9200	2,9800	2,9200	1.799	5.293,76
03/7/2002	2,8600	-1,38%	2,9600	2,9600	2,7700	3.090	8.814,74
02/7/2002	2,9000	-0,68%	2,8800	2,9100	2,8200	4.929	14.076,30
01/7/2002	2,9200	-2,67%	3,0000	3,0000	2,8800	613	1.786,50
28/6/2002	3,0000	-5,06%	3,1900	3,1900	2,9200	12.132	36.990,40
27/6/2002	3,1600	-3,36%	3,2700	3,3300	3,1200	9.559	30.481,10
26/6/2002	3,2700	-7,37%	3,3700	3,5700	3,2500	7.324	24.222,40
25/6/2002	3,5300	0,00%	3,3900	3,5300	3,3900	889	3.053,18
21/6/2002	3,5300	3,52%	3,3500	3,5300	3,3300	4.241	14.566,46
20/6/2002	3,4100	3,02%	3,3500	3,4300	3,1900	4.944	16.368,80
19/6/2002	3,3100	-1,78%	3,3700	3,4500	3,1900	4.209	13.841,20
18/6/2002	3,3700	-0,59%	3,3900	3,4100	3,2500	4.395	14.702,88
17/6/2002	3,3900	0,00%	3,4300	3,4900	3,3100	672	2.292,32
14/6/2002	3,3900	-2,31%	3,3700	3,4700	3,2700	3.952	13.374,78
13/6/2002	3,4700	-0,57%	3,4500	3,5300	3,4100	2.551	8.760,98
12/6/2002	3,4900	-3,86%	3,7100	3,7100	3,3900	12.299	43.192,48
11/6/2002	3,6300	-4,72%	3,8100	3,8100	3,5100	8.045	29.157,48
10/6/2002	3,8100	4,96%	3,7300	3,9200	3,6100	1.676	6.227,08
07/6/2002	3,6300	-5,22%	3,7700	3,7700	3,6300	1.420	5.203,00
06/6/2002	3,8300	-0,52%	3,7500	3,8800	3,7100	2.946	11.133,04
05/6/2002	3,8500	1,58%	3,7900	3,8700	3,7500	1.964	7.460,74
04/6/2002	3,7900	-1,56%	3,5100	3,7900	3,5100	2.762	10.167,06
03/6/2002	3,8500	-0,77%	3,7900	3,8700	3,7100	4.057	15.257,20
31/5/2002	3,8800	6,30%	3,6700	3,9200	3,5500	3.260	12.472,42
30/5/2002	3,6500	-5,93%	3,7500	3,8700	3,5900	4.061	15.172,32
29/5/2002	3,8800	-1,02%	3,8500	3,8800	3,7500	1.979	7.509,34
28/5/2002	3,9200	1,29%	3,8700	4,0600	3,8700	2.598	10.334,00
27/5/2002	3,8700	-1,28%	3,7500	3,8800	3,7300	1.929	7.258,82
24/5/2002	3,9200	0,00%	3,9200	3,9600	3,5100	6.918	26.267,76
23/5/2002	3,9200	1,82%	3,8800	4,1000	3,8100	1.947	7.527,52
22/5/2002	3,8500	-3,75%	3,9000	3,9800	3,8100	8.470	32.629,92
21/5/2002	4,0000	0,00%	3,9400	4,0400	3,8300	6.358	24.914,52
20/5/2002	4,0000	-2,44%	4,1400	4,1400	4,0000	4.616	18.683,72
17/5/2002	4,1000	7,05%	3,9200	4,1200	3,7700	22.616	89.934,80
16/5/2002	3,8300	-2,30%	3,9000	3,9200	3,7900	7.783	29.828,56
15/5/2002	3,9200	1,29%	3,8500	3,9400	3,7900	9.465	36.538,98
14/5/2002	3,8700	0,52%	3,8700	3,9200	3,8500	5.122	19.814,00
13/5/2002	3,8500	2,12%	3,7500	3,8700	3,7300	10.481	39.938,40
10/5/2002	3,7700	2,72%	3,7100	3,7700	3,6100	1.936	7.177,98
09/5/2002	3,6700	-1,61%	3,6500	3,8500	3,6100	6.796	25.085,20
08/5/2002	3,7300	2,19%	3,6500	3,7500	3,6100	2.153	7.934,16
02/5/2002	3,6500	-2,14%	3,6100	3,6500	3,6100	669	2.429,40
30/4/2002	3,7300	-5,33%	3,9200	3,9200	3,7300	6.355	24.002,76
29/4/2002	3,9400	-1,01%	3,9400	4,0400	3,9400	1.827	2.225,00
26/4/2002	3,9800	2,58%	3,8300	4,0200	3,8300	7.735	30.452,56
25/4/2002	3,8800	3,47%	3,7100	3,9000	3,6900	21.322	81.624,76
24/4/2002	3,7500	0,00%	3,7300	3,7900	3,6500	6.488	24.278,54
23/4/2002	3,7500	3,31%	3,6300	3,7900	3,6100	6.874	25.478,20
22/4/2002	3,6300	-2,16%	3,7100	3,8100	3,5900	2.951	10.697,00
19/4/2002	3,7100	2,77%	3,6100	3,7300	3,5500	4.775	17.394,60
18/4/2002	3,6100	0,00%	3,6300	3,6500	3,5500	8.534	30.682,90
17/4/2002	3,6100	5,25%	3,4300	3,6100	3,4300	10.295	36.495,48
16/4/2002	3,4300	0,59%	3,2700	3,4500	3,2700	2.312	7.788,00
15/4/2002	3,4100	-0,58%	3,4300	3,4300	3,3300	2.118	7.115,22
12/4/2002	3,4300	0,00%	3,4300	3,4900	3,3500	3.864	13.184,60
11/4/2002	3,4300	1,18%	3,3900	3,5500	3,3900	4.251	14.596,88
10/4/2002	3,3900	-1,17%	3,4500	3,5300	3,3100	1.726	5.872,36
09/4/2002	3,4300	4,89%	3,4100	3,5100	3,4100	2.860	9.924,40
08/4/2002	3,2700	-6,30%	3,5500	3,5500	3,2500	16.758	55.541,76
05/4/2002	3,4900	-2,79%	3,4700	3,6100	3,3100	18.979	65.379,56
04/4/2002	3,5900	-3,75%	3,6300	3,8700	3,4500	11.675	41.117,60
03/4/2002	3,7300	-1,06%	3,7700	3,8100	3,4300	8.411	31.481,04
02/4/2002	3,7700	-11,92%	3,9800	4,0000	3,7700	13.370	51.571,30
28/3/2002	4,2800	7,54%	3,6700	4,2800	3,6700	19.531	79.353,40
27/3/2002	3,9800	9,64%	3,4900	4,0400	3,4300	10.042	35.834,54
26/3/2002	3,6300	-6,44%	3,6900	3,7300	3,5900	9.785	35.681,24
22/3/2002	3,8800	-5,83%	4,1200	4,1200	3,8100	6.599	26.329,06
21/3/2002	4,1200	-1,44%	4,1400	4,1400	4,0400	4.606	18.769,64
20/3/2002	4,1800	-2,79%	4,1800	4,4200	4,1000	1.899	7.980,16
19/3/2002	4,3000	0,00%	4,3000	4,4400	4,3000	1.787	7.840,24
15/3/2002	4,3000	-2,71%	4,2800	4,5900	4,2800	2.489	10.874,60
14/3/2002	4,4200	-2,64%	4,5400	4,5400	4,3200	4.079	17.961,88
13/3/2002	4,5400	-1,52%	4,5400	4,6100	4,4600	6.392	28.816,36
12/3/2002	4,6100	-4,16%	4,7700	4,7900	4,5900	13.011	60.154,28
11/3/2002	4,8100	0,00%	4,8100	4,8900	4,7300	6.739	32.280,86
08/3/2002	4,8100	-5,13%	5,1100	5,1300	4,7900	23.776	118.307,50
07/3/2002	5,0700	2,42%	4,9900	5,4200	4,9300	415.386	2.164.523,18
06/3/2002	4,9500	0,00%	4,9300	5,0300	4,7700	7.460	36.932,04
05/3/2002	4,9500	0,41%	4,9300	5,0100	4,6900	3.748	18.466,20
04/3/2002	4,9300	3,35%	4,7900	4,9900	4,7700	20.120	99.001,32
01/3/2002	4,7700	2,14%	4,5000	4,8300	4,4400	8.284	38.411,92
28/2/2002	4,6700	-1,27%	4,6900	4,6900	4,5400	1.157	5.383,28
27/2/2002	4,7300	0,00%	4,6300	4,7300	4,4800	5.791	26.536,00
26/2/2002	4,7300	2,16%	4,7300	4,7500	4,4800	1.785	8.358,20
25/2/2002	4,6300	-0,43%	4,5600	4,6300	4,4800	3.723	16.932,48
22/2/2002	4,6500	0,43%	4,5200	4,6500	4,4800	14.799	67.876,88
21/2/2002	4,6300	-1,28%	4,6300	4,8500	4,6300	3.810	18.142,24
20/2/2002	4,6900	-1,68%	4,7500	4,8100	4,6100	2.013	9.436,26
19/2/2002	4,7700	1,71%	4,6700	4,7900	4,5200	4.819	22.166,20
18/2/2002	4,6900	-2,90%	4,7500	4,7500	4,6700	5.401	25.398,66
15/2/2002	4,8300	0,84%	4,7900	4,8900	4,7700	350	1.686,32
14/2/2002	4,7900	-2,84%	4,9300	4,9900	4,7900	3.837	18.864,88
13/2/2002	4,9300	2,49%	4,7700	4,9300	4,6700	18.757	91.301,02
12/2/2002	4,8100	-0,41%	4,6700	4,8100	4,6700	407	1.924,22
11/2/2002	4,8300	0,00%	4,6900	4,8300	4,6300	3.996	18.884,60
08/2/2002	4,8300	-0,41%	4,8100	4,8300	4,6900	3.217	15.367,08
07/2/2002	4,8500	0,00%	4,7700	4,8700	4,7100	3.021	14.419,98
06/2/2002	4,8500	1,68%	4,7700	4,8900	4,6500	5.319	25.285,70
05/2/2002	4,7700	3,92%	4,5400	4,9700	4,5400	23.634	114.012,50
04/2/2002	4,5900	0,00%	4,5800	4,7100	4,5400	2.484	11.362,06
01/2/2002	4,5900	-2,13%	4,5900	4,6500	4,5600	6.463	29.639,32
31/1/2002	4,6900	0,00%	4,5800	4,6900	4,5800	1.743	8.133,24
30/1/2002	4,6900	-2,09%	4,7300	4,7300	4,5800	9.077	42.327,60
29/1/2002	4,7900	0,42%	4,7700	4,8100	4,6500	6.286	29.932,30
28/1/2002	4,7700	-0,42%	4,6300	4,7700	4,6300	6.773	31.619,24
25/1/2002	4,7900	-3,23%	4,9300	4,9300	4,6500	5.716	27.518,04
24/1/2002	4,9500	0,41%	5,0300	5,0300	4,6900	11.320	54.811,30
23/1/2002	4,9300	4,67%	4,8100	5,0500	4,7100	54.689	270.672,88
22/1/2002	4,7100	12,68%	4,1800	4,9300	4,1800	33.691	156.754,18
21/1/2002	4,1800	-1,88%	4,3400	4,3400	4,1000	1.588	6.593,08
18/1/2002	4,2600	2,90%	4,1200	4,3400	4,0800	4.064	17.073,48
17/1/2002	4,1400	0,98%	4,1200	4,4200	3,9800	10.330	42.782,80
16/1/2002	4,1000	-1,44%	4,2200	4,2400	4,0400	668	2.721,32
15/1/2002	4,1600	1,46%	4,2200	4,2200	4,0200	5.207	21.237,52
14/1/2002	4,1000	-4,65%	4,1800	4,2200	4,0600	3.712	15.313,60
11/1/2002	4,3000	-3,59%	4,5600	4,5600	4,2600	7.991	34.366,42
10/1/2002	4,4600	-0,89%	4,6100	4,6500	4,2200	11.237	49.037,38
09/1/2002	4,5000	-1,75%	4,4000	4,5000	4,4000	3.053	13.588,90
08/1/2002	4,5800	0,44%	4,4200	4,5800	4,3400	2.762	12.469,88
07/1/2002	4,5600	0,00%	4,5600	4,5600	4,3400	2.347	10.339,88
04/1/2002	4,5600	0,88%	4,5200	4,6100	4,5000	1.730	7.842,32
03/1/2002	4,5200	0,00%	4,5400	4,8100	4,5200	4.783	21.744,28
02/1/2002	4,5200	6,60%	4,2400	4,5600	4,2400	2.662	11.937,58
28/12/2001	4,2400	2,42%	4,1600	4,2400	4,0000	6.853	28.133,64
27/12/2001	4,1400	-0,96%	4,1800	4,2200	3,9600	8.517	34.653,26
24/12/2001	4,1800	0,00%	4,1600	4,1800	4,1600	102	427,84
21/12/2001	4,1800	-1,42%	4,1000	4,3400	3,7500	9.168	37.008,40
20/12/2001	4,2400	-3,20%	4,3800	4,8300	4,2200	7.097	30.698,46
19/12/2001	4,3800	-1,35%	4,4400	4,5400	4,3200	3.306	14.620,58
18/12/2001	4,4400	-3,69%	4,5900	4,7500	4,2400	10.597	47.336,58
17/12/2001	4,6100	-3,35%	4,7700	4,7700	4,5900	27.548	129.567,96
14/12/2001	4,7700	-1,65%	4,8700	5,0100	4,6900	17.361	83.093,64
13/12/2001	4,8500	-1,22%	4,9100	5,0300	4,8500	7.338	36.036,52
12/12/2001	4,9100	-4,66%	5,1300	5,2300	4,8500	10.994	54.767,06
11/12/2001	5,1500	-0,77%	5,1100	5,2700	5,0900	7.923	40.766,58
10/12/2001	5,1900	-3,53%	5,3200	5,3800	5,1700	13.877	72.851,28
07/12/2001	5,3800	1,89%	5,2800	5,4400	5,2500	21.719	116.275,60
06/12/2001	5,2800	7,98%	4,9900	5,3200	4,9500	37.813	198.321,04
05/12/2001	4,8900	0,00%	4,9100	4,9700	4,8500	12.261	60.218,34
04/12/2001	4,8900	-4,31%	5,0700	5,1500	4,8700	11.885	59.026,92
03/12/2001	5,1100	-3,58%	5,1100	5,1300	5,0700	8.923	45.589,32
30/11/2001	5,3000	1,34%	5,2300	5,4000	5,2100	14.499	76.525,46
29/11/2001	5,2300	-1,69%	5,4800	5,4800	5,2100	28.516	151.709,54
28/11/2001	5,3200	-0,37%	5,4600	5,4600	5,0300	51.272	266.447,60
27/11/2001	5,3400	4,09%	5,2300	5,4000	5,0300	62.504	326.873,52
26/11/2001	5,1300	4,06%	4,9300	5,2800	4,9300	41.436	211.955,12
23/11/2001	4,9300	3,35%	4,9100	5,2300	4,7700	96.798	485.405,18
22/11/2001	4,7700	9,91%	4,3400	5,0300	4,3400	73.682	349.885,64
21/11/2001	4,3400	2,36%	4,2400	4,4200	4,1600	18.151	78.075,96
20/11/2001	4,2400	-0,47%	4,2600	4,3200	4,0400	21.530	89.964,66
19/11/2001	4,2600	2,40%	4,1600	4,2600	4,1000	15.906	66.901,52
16/11/2001	4,1600	0,00%	4,2200	4,2200	4,1200	5.854	24.394,24
15/11/2001	4,1600	1,96%	4,0800	4,3400	4,0800	35.146	148.601,88
14/11/2001	4,0800	5,97%	3,9000	4,0800	3,9000	27.293	109.544,32
13/11/2001	3,8500	1,05%	3,7900	3,8500	3,6500	24.257	90.591,50
12/11/2001	3,8100	-0,52%	3,7700	3,8700	3,7700	11.526	43.896,46
09/11/2001	3,8300	0,00%	3,8300	3,9400	3,7300	23.546	90.928,34
08/11/2001	3,8300	1,59%	3,7700	4,0800	3,7700	56.717	222.083,66
07/11/2001	3,7700	16,72%	3,2300	3,7900	3,1700	64.916	228.574,90
06/11/2001	3,2300	4,19%	3,1600	3,3500	3,1200	44.068	142.119,32
05/11/2001	3,1000	5,08%	2,9400	3,1200	2,9400	9.663	29.290,49
02/11/2001	2,9500	-4,22%	3,0200	3,1000	2,9400	4.003	11.975,12
01/11/2001	3,0800	3,36%	2,9000	3,0800	2,9000	9.701	29.415,86
31/10/2001	2,9800	1,02%	2,9500	3,0400	2,9500	3.950	11.819,26
30/10/2001	2,9500	0,00%	2,9200	2,9500	2,8600	4.240	12.276,26
29/10/2001	2,9500	-1,67%	2,9800	2,9800	2,9100	2.687	7.886,73
26/10/2001	3,0000	-1,32%	3,0400	3,0400	2,9600	2.157	6.392,68
25/10/2001	3,0400	0,00%	3,0600	3,0600	2,9600	4.849	14.489,07
24/10/2001	3,0400	-0,65%	2,9400	3,0800	2,9400	1.566	4.751,72
23/10/2001	3,0600	-0,65%	3,0800	3,1200	3,0400	6.825	21.040,75
22/10/2001	3,0800	1,99%	3,0200	3,1000	2,9800	5.971	18.226,57
19/10/2001	3,0200	0,00%	3,0000	3,0400	2,9400	2.545	7.645,94
18/10/2001	3,0200	-3,21%	3,0600	3,0600	3,0000	2.632	7.963,02
17/10/2001	3,1200	1,30%	3,0200	3,1600	3,0200	7.191	22.293,32
16/10/2001	3,0800	0,65%	3,0600	3,0800	3,0000	880	2.700,05
15/10/2001	3,0600	0,66%	3,0400	3,0600	2,9400	3.323	9.989,34
12/10/2001	3,0400	0,00%	2,9600	3,0600	2,9500	8.758	26.327,44
11/10/2001	3,0400	3,05%	2,9800	3,0400	2,8800	4.330	12.915,44
10/10/2001	2,9500	1,03%	2,9100	2,9500	2,7500	9.535	27.554,52
09/10/2001	2,9200	3,91%	2,8100	2,9300	2,6600	5.685	16.093,07
08/10/2001	2,8100	-1,06%	2,7000	2,8100	2,6900	3.562	9.770,74
05/10/2001	2,8400	-0,35%	2,8500	2,8600	2,7300	3.057	8.590,69
04/10/2001	2,8500	1,06%	2,9400	2,9400	2,8100	3.331	9.632,66
03/10/2001	2,8200	-0,35%	2,7400	2,8400	2,7400	2.386	6.731,79
02/10/2001	2,8300	4,43%	2,6400	2,9000	2,6200	6.859	19.308,24
01/10/2001	2,7100	0,00%	2,6400	2,7300	2,6400	1.026	2.781,10
28/9/2001	2,7100	3,04%	2,6500	2,7400	2,5600	10.398	27.644,84
27/9/2001	2,6300	-2,59%	2,7000	2,7200	2,4600	3.545	9.427,86
26/9/2001	2,7000	-3,23%	2,8000	2,8000	2,6800	3.131	8.524,04
25/9/2001	2,7900	-1,41%	2,6600	2,8200	2,6600	2.201	6.047,01
24/9/2001	2,8300	4,04%	2,7200	2,8600	2,7200	5.509	15.330,80
21/9/2001	2,7200	-5,23%	2,5600	2,8600	2,3600	11.997	30.861,45
20/9/2001	2,8700	-10,03%	2,9600	3,1000	2,8600	11.814	34.740,60
19/9/2001	3,1900	0,00%	3,3900	3,3900	3,0800	8.322	26.906,92
18/9/2001	3,1900	-0,62%	2,9600	3,2100	2,9200	5.989	18.395,85
17/9/2001	3,2100	-3,60%	2,9800	3,2300	2,7400	9.189	26.286,28
14/9/2001	3,3300	-10,72%	3,7300	3,7300	3,3300	4.491	15.281,80
13/9/2001	3,7300	4,48%	3,4100	3,7300	3,4100	6.258	22.627,70
12/9/2001	3,5700	-11,63%	3,8100	3,8100	3,5700	5.454	19.582,76
11/9/2001	4,0400	2,02%	4,0200	4,0800	3,9200	4.565	18.431,96
10/9/2001	3,9600	-8,33%	4,0600	4,1800	3,8500	3.494	14.037,16
07/9/2001	4,3200	-2,70%	4,3400	4,4400	4,3000	4.181	18.129,96
06/9/2001	4,4400	-0,89%	4,3400	4,4800	4,3400	2.113	9.278,58
05/9/2001	4,4800	-2,82%	4,4600	4,5600	4,4600	1.306	11.353,24
04/9/2001	4,6100	-2,95%	4,5800	4,7900	4,5800	4.102	19.356,90
03/9/2001	4,7500	-2,06%	4,6700	4,8100	4,6500	4.606	21.741,52
31/8/2001	4,8500	-1,22%	4,7900	4,8700	4,7900	1.076	5.176,50
30/8/2001	4,9100	-1,21%	4,9300	4,9300	4,8500	2.415	11.807,82
29/8/2001	4,9700	0,00%	4,9100	5,0100	4,8300	5.106	25.173,66
28/8/2001	4,9700	0,40%	5,0100	5,0100	4,7500	4.144	20.504,16
27/8/2001	4,9500	2,06%	4,8700	4,9700	4,8300	8.325	40.782,94
24/8/2001	4,8500	1,68%	4,7700	4,9100	4,7500	11.808	57.196,46
23/8/2001	4,7700	0,42%	4,6700	4,8100	4,6700	6.088	28.976,82
22/8/2001	4,7500	0,42%	4,5800	4,7700	4,5800	4.233	19.949,20
21/8/2001	4,7300	0,42%	4,5200	4,7500	4,5200	7.447	34.605,20
20/8/2001	4,7100	-0,84%	4,6300	4,7700	4,5900	3.090	14.490,52
17/8/2001	4,7500	0,85%	4,5400	4,7700	4,5400	2.941	13.622,48
16/8/2001	4,7100	2,17%	4,6700	4,7300	4,4600	3.893	18.271,30
14/8/2001	4,6100	2,90%	4,4400	4,6300	4,4000	6.193	27.977,94
13/8/2001	4,4800	0,45%	4,4600	4,5000	4,2600	4.359	19.168,46
10/8/2001	4,4600	0,45%	4,3200	4,5200	4,3200	4.664	20.587,76
09/8/2001	4,4400	0,00%	4,3600	4,5200	4,2400	3.607	15.942,00
08/8/2001	4,4400	-3,27%	4,5900	4,5900	4,3400	5.221	23.290,58
07/8/2001	4,5900	-4,97%	4,7900	4,7900	4,5000	15.262	70.589,80
06/8/2001	4,8300	-0,41%	4,5600	4,8900	4,5600	4.730	22.601,54
03/8/2001	4,8500	1,25%	4,7900	4,9900	4,7900	10.003	48.577,48
02/8/2001	4,7900	5,97%	4,5800	4,8100	4,5400	8.621	40.385,40
01/8/2001	4,5200	5,61%	4,3200	4,5200	4,3200	7.982	35.377,60
31/7/2001	4,2800	1,42%	4,1000	4,3800	4,1000	7.211	30.690,00
30/7/2001	4,2200	1,93%	4,5600	4,5800	4,1800	5.801	25.014,40
27/7/2001	4,1400	3,76%	4,0300	4,1700	3,9400	11.000	44.565,40
26/7/2001	3,9900	-0,50%	3,8200	4,0300	3,8200	1.718	6.829,40
25/7/2001	4,0100	-1,72%	4,1900	4,1900	3,9800	1.952	7.945,40
24/7/2001	4,0800	2,51%	3,9200	4,1400	3,9200	3.983	16.151,60
23/7/2001	3,9800	0,51%	4,0500	4,1600	3,8600	5.109	20.517,80
20/7/2001	3,9600	-2,70%	4,0500	4,0500	3,8800	4.864	19.250,20
19/7/2001	4,0700	5,99%	3,9400	4,0700	3,8800	6.125	23.444,80
18/7/2001	3,8400	4,63%	3,4600	3,8600	3,4600	4.619	16.898,20
17/7/2001	3,6700	1,38%	3,7300	3,9000	3,5000	5.812	21.338,80
16/7/2001	3,6200	-4,49%	3,8400	3,8400	3,6000	4.128	14.995,60
13/7/2001	3,7900	-2,82%	3,9400	3,9400	3,7700	803	3.059,60
12/7/2001	3,9000	2,09%	3,8000	4,1000	3,6900	3.113	12.037,20
11/7/2001	3,8200	-1,55%	3,6900	3,8200	3,6900	1.484	5.553,80
10/7/2001	3,8800	-1,52%	3,9400	3,9400	3,6000	3.782	14.385,60
09/7/2001	3,9400	-2,23%	4,0300	4,0300	3,7300	3.246	12.556,00
06/7/2001	4,0300	1,00%	3,6700	4,0800	3,6700	9.282	37.010,00
05/7/2001	3,9900	-1,48%	4,0300	4,0300	3,9200	892	3.559,00
04/7/2001	4,0500	-0,74%	3,9400	4,0500	3,8800	1.584	6.256,80
03/7/2001	4,0800	0,00%	4,2700	4,2700	3,8800	1.473	5.816,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%