Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,3000 €

-0,0850 (-3,56%)

Άνοιγμα 2,3850
Υψηλό 2,3850
Χαμηλό 2,2900

Όγκος 150.197
Τζίρος 348.618 €
Πράξεις 345

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/11/2002	6,5900	-1,49%	6,6700	6,6800	6,5800	11.345	75.269,20
25/11/2002	6,6900	0,45%	6,7600	6,8100	6,5500	8.865	59.567,00
22/11/2002	6,6600	1,52%	6,7100	6,7600	6,5400	8.965	59.855,80
21/11/2002	6,5600	1,55%	6,4700	6,6400	6,4700	15.255	99.705,00
20/11/2002	6,4600	-0,15%	6,4600	6,4600	6,3700	8.925	57.515,00
19/11/2002	6,4700	0,47%	6,4900	6,5000	6,4100	17.172	110.920,60
18/11/2002	6,4400	2,06%	6,3100	6,4400	6,2900	19.420	122.648,60
15/11/2002	6,3100	0,80%	6,2600	6,3100	6,2600	29.272	183.812,60
14/11/2002	6,2600	-0,79%	6,3000	6,3100	6,1600	8.346	52.250,40
13/11/2002	6,3100	1,12%	6,3700	6,4500	6,2400	46.025	292.246,00
12/11/2002	6,2400	-0,95%	6,3000	6,3000	6,1600	25.718	161.407,80
11/11/2002	6,3000	0,00%	6,3100	6,3300	6,2400	25.398	160.241,60
08/11/2002	6,3000	-0,16%	6,3000	6,3000	6,0600	24.420	153.713,00
07/11/2002	6,3100	0,00%	6,3100	6,3100	6,3000	24.360	153.480,00
06/11/2002	6,3100	0,80%	6,2600	6,3800	6,2600	31.189	197.501,80
05/11/2002	6,2600	-1,42%	6,3100	6,3100	6,1600	14.476	91.051,80
04/11/2002	6,3500	0,63%	6,2600	6,3600	6,2600	22.683	142.979,80
01/11/2002	6,3100	0,00%	6,3100	6,3100	6,3000	12.379	78.000,00
31/10/2002	6,3100	0,00%	6,3100	6,3600	6,3000	5.610	35.404,60
30/10/2002	6,3100	0,16%	6,3000	6,3600	6,0600	5.850	35.982,80
29/10/2002	6,3000	-0,16%	6,3000	6,3100	6,1600	898	5.634,20
25/10/2002	6,3100	0,16%	6,3400	6,3600	6,3100	280.344	1.769.057,00
24/10/2002	6,3000	1,12%	6,2600	6,3000	6,0600	998	6.261,80
23/10/2002	6,2300	0,00%	6,2300	6,2600	6,2000	10.722	66.772,40
22/10/2002	6,2300	0,81%	6,3100	6,3100	6,0200	1.461	9.067,52
21/10/2002	6,1800	2,32%	6,0100	6,2000	6,0100	11.181	68.180,80
18/10/2002	6,0400	-3,36%	6,4000	6,4200	6,0300	2.475	15.356,80
17/10/2002	6,2500	0,64%	6,2600	6,3300	6,2100	2.675	16.801,40
16/10/2002	6,2100	-1,43%	6,4600	6,5500	6,0700	13.178	82.240,80
15/10/2002	6,3000	0,16%	6,4700	6,4800	6,2600	115.172	725.686,20
14/10/2002	6,2900	-0,32%	6,3500	6,3500	5,8700	4.732	29.441,20
11/10/2002	6,3100	2,77%	6,3300	6,3500	6,1700	4.572	28.699,80
10/10/2002	6,1400	3,89%	5,9100	6,1400	5,7800	37.858	220.283,20
09/10/2002	5,9100	-0,51%	5,8900	5,9300	5,8100	2.256	13.251,40
08/10/2002	5,9400	-0,50%	5,9500	5,9600	5,6500	15.634	90.807,40
07/10/2002	5,9700	-2,29%	6,1100	6,1100	5,7800	6.928	41.020,00
04/10/2002	6,1100	-0,65%	5,9600	6,1500	5,8500	10.630	63.866,48
03/10/2002	6,1500	-1,28%	6,2200	6,2300	5,9400	1.080	6.567,36
02/10/2002	6,2300	0,48%	6,2600	6,4100	6,0100	2.356	14.635,80
01/10/2002	6,2000	1,97%	6,2600	6,2800	6,1800	1.497	9.262,40
30/9/2002	6,0800	-3,18%	6,3400	6,3400	5,8800	8.685	52.221,40
27/9/2002	6,2800	-0,16%	6,3100	6,3300	6,2600	6.788	42.756,80
26/9/2002	6,2900	2,28%	6,2100	6,3000	5,9400	69.886	425.974,40
25/9/2002	6,1500	0,99%	6,1500	6,1600	6,0900	10.654	65.263,12
24/9/2002	6,0900	-5,58%	6,4000	6,4000	5,9200	14.356	87.285,60
23/9/2002	6,4500	-1,83%	6,5500	6,5500	6,3600	1.677	10.858,80
20/9/2002	6,5700	0,00%	6,1500	6,5700	6,1500	44.487	287.626,00
19/9/2002	6,5700	0,46%	6,5800	6,5900	6,4800	2.779	18.190,84
18/9/2002	6,5400	-1,21%	6,5700	6,5700	6,4100	10.962	71.117,40
17/9/2002	6,6200	-4,75%	6,9600	7,1300	6,6100	9.504	64.844,80
16/9/2002	6,9500	-2,11%	6,9600	6,9600	6,7400	3.993	27.321,00
13/9/2002	7,1000	-2,20%	7,0600	7,2600	7,0100	12.767	90.365,60
12/9/2002	7,2600	0,97%	7,2400	7,2600	7,1900	3.254	23.516,00
11/9/2002	7,1900	-0,69%	7,2400	7,2700	7,1600	21.305	154.127,60
10/9/2002	7,2400	0,42%	7,2100	7,3200	7,1500	7.048	50.529,80
09/9/2002	7,2100	-0,69%	7,2600	7,2600	7,1500	5.970	42.890,80
06/9/2002	7,2600	-0,41%	7,2200	7,3000	7,1600	4.608	33.092,56
05/9/2002	7,2900	0,00%	7,3000	7,3100	7,2800	613	4.458,54
04/9/2002	7,2900	-0,55%	7,2800	7,2900	7,2100	2.675	19.420,40
03/9/2002	7,3300	-0,27%	7,3700	7,3700	7,2100	21.065	152.028,00
02/9/2002	7,3500	-0,68%	7,4000	7,4000	7,1900	4.552	33.234,80
30/8/2002	7,4000	2,35%	7,2300	7,4200	7,1600	137.855	994.173,40
29/8/2002	7,2300	0,28%	7,2300	7,2300	6,9500	21.744	152.740,60
28/8/2002	7,2100	-0,69%	7,2600	7,2700	7,1700	13.887	100.813,60
27/8/2002	7,2600	-0,82%	7,3200	7,3300	7,2500	698	5.097,80
26/8/2002	7,3200	0,14%	7,1900	7,4500	7,1700	2.456	17.893,00
23/8/2002	7,3100	0,14%	7,3900	7,4000	7,2500	1.198	8.757,20
22/8/2002	7,3000	-0,68%	7,4000	7,4000	7,2600	2.645	19.340,60
21/8/2002	7,3500	1,38%	7,2400	7,3500	7,2400	1.996	14.541,00
20/8/2002	7,2500	-0,14%	7,0400	7,4000	7,0400	3.418	24.813,20
19/8/2002	7,2600	0,00%	7,2600	7,4400	7,1200	838	6.092,80
16/8/2002	7,2600	0,14%	7,3800	7,4500	7,2100	22.862	164.926,40
14/8/2002	7,2500	0,97%	7,2200	7,2500	7,2100	399	2.886,00
13/8/2002	7,1800	0,00%	7,2000	7,2100	7,0300	20.466	143.962,00
12/8/2002	7,1800	3,01%	7,1100	7,1800	7,0800	978	6.965,20
09/8/2002	6,9700	-0,14%	6,9800	7,0100	6,8100	16.373	113.913,20
08/8/2002	6,9800	0,00%	6,9800	6,9800	6,9600	918	6.404,40
07/8/2002	6,9800	-0,29%	7,0700	7,0800	6,9600	5.171	36.120,40
06/8/2002	7,0000	0,72%	6,9100	7,0000	6,6400	3.693	25.197,20
05/8/2002	6,9500	0,00%	6,7600	6,9500	6,7400	1.876	12.879,00
02/8/2002	6,9500	0,14%	6,9100	7,0100	6,6700	2.082	14.265,80
01/8/2002	6,9400	0,00%	7,1100	7,1100	6,5100	878	6.017,40
31/7/2002	6,9400	-2,25%	7,2000	7,2000	6,9300	51.366	364.679,60
30/7/2002	7,1000	-0,70%	7,1300	7,1300	6,9000	1.078	7.586,60
29/7/2002	7,1500	-0,14%	7,2500	7,2500	7,0100	42.670	299.425,20
26/7/2002	7,1600	-0,69%	7,1100	7,1700	7,0100	1.237	8.782,80
25/7/2002	7,2100	0,00%	7,2600	7,2600	7,0600	1.910	13.620,24
24/7/2002	7,2100	-0,96%	7,1100	7,3700	7,0100	2.136	15.180,00
23/7/2002	7,2800	-1,09%	7,4100	7,4100	7,0700	2.755	19.935,00
22/7/2002	7,3600	-1,87%	7,2600	7,4600	7,1100	2.456	17.828,20
19/7/2002	7,5000	0,00%	7,5000	7,5100	7,3100	319	2.388,00
18/7/2002	7,5000	1,90%	7,3600	7,5000	7,2600	2.575	19.027,40
17/7/2002	7,3600	0,14%	7,3600	7,3600	7,1300	202.396	1.489.901,40
16/7/2002	7,3500	0,82%	7,2100	7,3500	7,0200	2.196	15.916,60
15/7/2002	7,2900	1,96%	7,0100	7,2900	7,0100	784	5.614,60
12/7/2002	7,1500	0,99%	7,2100	7,2500	6,9200	1.277	9.133,60
11/7/2002	7,0800	0,00%	7,0400	7,0800	7,0400	2.236	15.796,40
10/7/2002	7,0800	-0,98%	7,0400	7,1100	7,0100	758	5.370,80
09/7/2002	7,1500	-1,92%	7,2600	7,2600	6,9800	4.322	30.589,50
08/7/2002	7,2900	-0,14%	7,2900	7,2900	7,2100	1.337	9.689,20
05/7/2002	7,3000	0,14%	7,3000	7,3000	7,1100	2.136	15.469,60
04/7/2002	7,2900	0,41%	7,3100	7,3100	7,0600	8.466	61.410,00
03/7/2002	7,2600	-1,63%	7,4100	7,4100	7,0700	1.669	12.159,96
02/7/2002	7,3800	-1,34%	7,5000	7,5000	7,3100	1.956	14.486,20
01/7/2002	7,4800	-0,27%	7,5100	7,5100	7,3100	2.396	17.806,20
28/6/2002	7,5000	0,54%	7,4900	7,5100	7,3600	4.229	31.384,24
27/6/2002	7,4600	0,95%	7,4100	7,4800	7,2600	4.544	33.502,80
26/6/2002	7,3900	-0,27%	7,3100	7,4100	7,1600	5.730	42.049,40
25/6/2002	7,4100	0,68%	7,3600	7,4100	7,2100	4.273	31.248,20
21/6/2002	7,3600	0,96%	7,2900	7,3600	7,1600	9.320	67.685,76
20/6/2002	7,2900	-2,02%	7,4900	7,4900	7,2300	2.416	17.697,40
19/6/2002	7,4400	1,09%	7,2100	7,5000	7,1300	12.060	88.190,80
18/6/2002	7,3600	-1,60%	7,1200	7,5100	7,1200	2.955	21.666,60
17/6/2002	7,4800	1,63%	7,3600	7,4900	6,5500	290.667	2.170.825,60
14/6/2002	7,3600	-0,67%	7,3600	7,3600	7,3500	1.317	9.692,00
13/6/2002	7,4100	0,14%	7,4000	7,4100	7,2300	2.475	18.271,80
12/6/2002	7,4000	-0,13%	7,4100	7,4500	7,2300	1.218	9.023,40
11/6/2002	7,4100	2,63%	7,3100	7,5100	7,3100	2.935	21.635,00
10/6/2002	7,2200	-0,41%	7,3800	8,0100	7,1900	9.824	73.165,00
07/6/2002	7,2500	0,42%	7,2600	7,2600	7,0700	35.310	254.440,00
06/6/2002	7,2200	-0,55%	7,2600	7,2600	7,0400	3.134	22.673,80
05/6/2002	7,2600	0,00%	7,2600	7,2600	7,1900	36.700	266.128,40
04/6/2002	7,2600	-0,68%	7,2900	7,2900	7,0600	4.592	32.935,20
03/6/2002	7,3100	0,00%	7,2500	7,3100	7,2100	41.252	299.097,80
31/5/2002	7,3100	2,52%	7,1300	7,4400	7,1100	90.033	645.513,00
30/5/2002	7,1300	-1,38%	7,2100	7,2500	7,1100	1.577	11.334,60
29/5/2002	7,2300	1,12%	7,2300	7,2600	7,1600	44.847	323.463,40
28/5/2002	7,1500	-1,38%	7,2800	7,2800	7,0300	5.191	37.182,00
27/5/2002	7,2500	-0,28%	7,3500	7,4600	7,1100	5.071	36.710,20
24/5/2002	7,2700	-0,55%	7,1600	7,3000	7,1600	3.374	24.483,60
23/5/2002	7,3100	0,97%	7,4500	7,4500	7,1800	4.460	32.405,40
22/5/2002	7,2400	-1,50%	7,3500	7,3500	7,1900	35.322	256.664,40
21/5/2002	7,3500	-2,26%	7,5000	7,5100	7,2800	7.228	52.952,80
20/5/2002	7,5200	6,97%	7,0600	7,5600	7,0300	14.995	106.795,20
17/5/2002	7,0300	0,29%	7,0400	7,0400	7,0100	2.855	20.077,20
16/5/2002	7,0100	0,14%	6,9900	7,0100	6,9700	4.472	31.242,60
15/5/2002	7,0000	0,14%	7,0800	7,0900	6,9100	9.724	67.870,40
14/5/2002	6,9900	0,87%	6,8100	6,9900	6,8100	25.897	178.536,20
13/5/2002	6,9300	0,14%	7,0000	7,0100	6,8400	6.729	46.566,00
10/5/2002	6,9200	-0,14%	6,8600	6,9200	6,8100	7.847	53.939,20
09/5/2002	6,9300	4,84%	6,6900	6,9900	6,5500	19.550	132.116,20
08/5/2002	6,6100	0,30%	6,6600	6,6600	6,5800	13.280	87.558,72
02/5/2002	6,5900	-0,60%	6,7300	6,7300	6,5100	61.490	407.355,10
30/4/2002	6,6300	0,76%	6,5800	6,7000	6,5200	13.637	89.980,40
29/4/2002	6,5800	-0,30%	6,6400	6,6400	6,5600	3.035	18.023,80
26/4/2002	6,6000	0,00%	6,6100	6,6200	6,5600	17.711	116.890,00
25/4/2002	6,6000	0,15%	6,7000	6,7000	6,5100	7.947	52.344,00
24/4/2002	6,5900	-0,30%	6,6100	6,7000	6,5900	5.265	34.877,60
23/4/2002	6,6100	1,07%	6,6500	6,6500	6,5400	10.470	69.208,28
22/4/2002	6,5400	-0,61%	6,5800	6,5800	6,5000	4.592	30.052,40
19/4/2002	6,5800	0,00%	6,4800	6,5800	6,3200	10.486	68.217,60
18/4/2002	6,5800	-0,15%	6,6800	6,7900	6,5100	13.378	88.168,80
17/4/2002	6,5900	0,92%	6,5900	6,5900	6,5100	16.593	108.679,40
16/4/2002	6,5300	1,24%	6,4500	6,6600	6,3600	1.537	10.002,40
15/4/2002	6,4500	-1,38%	6,5100	6,5300	6,4300	12.020	77.902,20
12/4/2002	6,5400	-0,15%	6,6500	6,6500	6,5100	3.973	25.962,20
11/4/2002	6,5500	-0,30%	6,7000	6,7000	6,5100	5.730	37.646,80
10/4/2002	6,5700	0,00%	6,5900	6,5900	6,3700	3.953	25.886,20
09/4/2002	6,5700	0,31%	6,7600	6,7600	6,3200	15.355	100.452,40
08/4/2002	6,5500	-0,46%	6,6900	6,7000	6,5300	13.957	92.100,20
05/4/2002	6,5800	1,23%	6,5900	6,6500	6,4600	6.273	41.172,24
04/4/2002	6,5000	-1,52%	6,3300	6,5800	6,2700	6.473	42.088,00
03/4/2002	6,6000	3,77%	6,2500	6,7100	6,2500	5.311	34.495,80
02/4/2002	6,3600	-0,47%	6,4700	6,5700	6,2700	7.607	48.356,80
28/3/2002	6,3900	0,63%	6,4600	6,5400	6,3800	6.689	42.761,40
27/3/2002	6,3500	-0,63%	6,4000	6,4000	6,2500	8.586	54.179,40
26/3/2002	6,3900	-3,18%	6,3800	6,6000	6,3300	10.502	67.228,80
22/3/2002	6,6000	-0,15%	6,6100	6,6100	6,3600	5.690	37.226,80
21/3/2002	6,6100	-1,20%	6,6600	6,6900	6,5600	6.349	42.328,20
20/3/2002	6,6900	-0,45%	6,6600	6,7300	6,5900	6.988	46.483,40
19/3/2002	6,7200	0,60%	6,6600	6,8000	6,6100	10.798	72.135,64
15/3/2002	6,6800	1,83%	6,6200	6,7100	6,5600	32.888	218.280,46
14/3/2002	6,5600	0,31%	6,7000	6,7000	6,4900	63.345	411.757,92
13/3/2002	6,5400	0,15%	6,6300	6,6300	6,5100	3.674	24.046,60
12/3/2002	6,5300	-0,61%	6,5700	6,5900	6,4700	2.695	17.567,20
11/3/2002	6,5700	-0,61%	6,6700	6,6700	6,5300	6.808	44.916,40
08/3/2002	6,6100	0,00%	6,7000	6,7000	6,4400	8.408	55.462,22
07/3/2002	6,6100	0,61%	6,7000	6,7000	6,4300	23.142	149.306,00
06/3/2002	6,5700	0,15%	6,6300	6,6400	6,4100	4.392	28.640,00
05/3/2002	6,5600	-1,06%	6,7600	6,7600	6,3700	7.308	47.794,80
04/3/2002	6,6300	1,07%	6,5600	6,7800	6,5600	12.699	84.681,60
01/3/2002	6,5600	2,82%	6,3900	6,6500	6,3900	22.363	144.084,00
28/2/2002	6,3800	0,79%	6,3100	6,3800	6,2100	6.110	38.771,80
27/2/2002	6,3300	-0,16%	6,4500	6,4500	6,1400	11.030	70.386,44
26/2/2002	6,3400	3,76%	6,1600	6,3600	6,1300	5.570	34.547,40
25/2/2002	6,1100	-0,49%	6,1400	6,1400	5,8900	2.575	15.724,00
22/2/2002	6,1400	-1,13%	6,2000	6,2000	5,9100	15.135	91.651,40
21/2/2002	6,2100	-0,32%	6,2200	6,3600	5,9500	80.888	505.021,60
20/2/2002	6,2300	-0,16%	6,3600	6,3600	6,2100	11.081	69.176,40
19/2/2002	6,2400	-1,89%	6,3600	6,3700	6,2300	25.059	159.191,40
18/2/2002	6,3600	-0,47%	6,4900	6,4900	6,2600	7.427	47.271,20
15/2/2002	6,3900	0,95%	6,4800	6,4800	6,3200	3.993	25.471,00
14/2/2002	6,3300	0,00%	6,4400	6,5100	6,3000	5.531	35.075,20
13/2/2002	6,3300	-0,16%	6,4600	6,4600	6,2600	2.995	18.973,40
12/2/2002	6,3400	0,00%	6,5100	6,5100	6,2600	7.148	45.351,20
11/2/2002	6,3400	-1,25%	6,4500	6,4500	6,2900	3.733	23.785,60
08/2/2002	6,4200	-0,62%	6,4600	6,4600	6,3500	3.174	20.366,80
07/2/2002	6,4600	-0,31%	6,5100	6,5200	6,4600	3.594	23.259,00
06/2/2002	6,4800	2,53%	6,3100	6,6600	6,3100	2.995	19.468,00
05/2/2002	6,3200	-2,77%	6,5900	6,5900	6,3100	5.994	37.988,08
04/2/2002	6,5000	-0,91%	6,5500	6,7300	6,3200	14.396	93.577,60
01/2/2002	6,5600	0,00%	6,5600	6,7100	6,5100	1.597	10.507,00
31/1/2002	6,5600	0,15%	6,7000	6,7400	6,5200	8.226	53.955,80
30/1/2002	6,5500	-1,80%	6,6600	6,6600	6,5300	9.903	64.972,60
29/1/2002	6,6700	-1,77%	6,3900	6,7900	6,3900	6.369	42.585,80
28/1/2002	6,7900	-0,15%	6,7900	6,8100	6,7500	4.472	30.389,40
25/1/2002	6,8000	-0,15%	6,8100	6,8100	6,7300	2.515	17.079,00
24/1/2002	6,8100	0,00%	6,8100	6,8300	6,6600	6.409	43.444,00
23/1/2002	6,8100	0,00%	6,7200	6,8100	6,7200	13.218	89.864,60
22/1/2002	6,8100	0,59%	6,7600	6,8100	6,7100	2.521	17.002,70
21/1/2002	6,7700	0,15%	6,8100	6,8200	6,5500	5.311	35.636,60
18/1/2002	6,7600	0,15%	6,8600	6,8600	6,7100	9.963	67.163,40
17/1/2002	6,7500	2,12%	6,6100	6,8400	6,6100	39.016	261.781,40
16/1/2002	6,6100	0,30%	6,8700	6,8700	6,5600	12.938	85.910,00
15/1/2002	6,5900	0,61%	6,5100	6,6500	6,4800	16.013	105.297,00
14/1/2002	6,5500	-2,24%	6,2900	6,7000	6,2900	8.765	38.787,00
11/1/2002	6,7000	1,52%	6,7000	6,7100	6,6200	39.835	260.503,20
10/1/2002	6,6000	1,07%	6,5100	6,6200	6,5100	10.443	68.731,80
09/1/2002	6,5300	-0,46%	6,6400	6,6400	6,5000	12.040	78.846,00
08/1/2002	6,5600	-0,91%	6,6100	6,6500	6,5500	7.627	50.355,60
07/1/2002	6,6200	-0,45%	6,7100	6,7100	6,6100	3.594	23.804,00
04/1/2002	6,6500	1,06%	6,6300	6,6500	6,5300	5.211	34.441,60
03/1/2002	6,5800	2,97%	6,3900	6,5900	6,3800	19.887	129.875,00
02/1/2002	6,3900	6,50%	6,3600	6,4500	6,2200	12.379	78.114,20
28/12/2001	6,0000	-7,41%	6,5000	6,6800	5,7600	166.948	1.083.864,20
27/12/2001	6,4800	2,86%	6,3000	6,5800	6,2500	102.253	654.936,40
24/12/2001	6,3000	5,70%	6,1100	6,3100	6,0700	146.461	908.756,80
21/12/2001	5,9600	-0,50%	5,9600	6,4800	5,9500	38.856	233.193,80
20/12/2001	5,9900	-0,33%	6,1300	6,1600	5,9800	37.179	225.905,28
19/12/2001	6,0100	0,50%	6,2600	6,5000	6,0000	19.687	119.217,60
18/12/2001	5,9800	0,17%	5,9700	6,0100	5,9200	16.373	97.671,20
17/12/2001	5,9700	-1,32%	6,0500	6,0600	5,9700	6.729	40.350,80
14/12/2001	6,0500	-0,98%	6,1100	6,1900	6,0300	6.249	37.922,00
13/12/2001	6,1100	-3,32%	6,3100	6,4600	6,0600	10.942	67.381,60
12/12/2001	6,3200	-1,40%	6,4000	6,5000	6,2700	16.553	104.645,60
11/12/2001	6,4100	-0,93%	6,4600	6,4600	6,4100	14.117	90.879,60
10/12/2001	6,4700	-0,61%	6,5000	6,5300	6,4500	6.589	42.667,20
07/12/2001	6,5100	-0,76%	6,5600	6,5700	6,4900	12.100	78.986,40
06/12/2001	6,5600	0,00%	6,6200	6,6400	6,5200	39.635	261.011,60
05/12/2001	6,5600	-0,30%	6,6500	6,6500	6,5200	5.810	38.071,60
04/12/2001	6,5800	0,92%	6,5200	6,5900	6,5100	12.280	80.346,60
03/12/2001	6,5200	-0,31%	6,5400	6,5400	6,4600	16.632	108.108,40
30/11/2001	6,5400	0,46%	6,5100	6,6100	6,4400	10.143	65.990,20
29/11/2001	6,5100	-1,51%	6,5300	6,6100	6,4900	56.444	367.959,30
28/11/2001	6,6100	1,69%	6,5600	6,6200	6,4500	24.520	160.188,00
27/11/2001	6,5000	1,40%	6,4100	6,5300	6,4100	6.629	43.034,80
26/11/2001	6,4100	0,94%	6,3500	6,4700	6,3100	12.938	82.836,80
23/11/2001	6,3500	-2,76%	6,5100	6,5100	6,2900	14.386	93.280,60
22/11/2001	6,5300	-0,61%	6,6100	6,7000	6,4200	27.774	182.327,40
21/11/2001	6,5700	1,39%	6,4600	6,6600	6,4100	24.801	162.778,02
20/11/2001	6,4800	0,00%	6,4700	6,5300	6,3600	20.295	131.573,60
19/11/2001	6,4800	-0,46%	6,5600	6,5600	6,4700	13.018	84.840,60
16/11/2001	6,5100	-0,31%	6,5100	6,5600	6,3800	36.800	238.903,40
15/11/2001	6,5300	-0,46%	6,7500	6,8800	6,5100	79.331	529.918,26
14/11/2001	6,5600	4,79%	6,4100	6,6100	6,3100	164.292	1.055.633,10
13/11/2001	6,2600	0,16%	6,1700	6,3100	6,1700	10.622	66.304,40
12/11/2001	6,2500	-1,88%	6,2600	6,3200	6,2400	9.225	57.783,40
09/11/2001	6,3700	-1,85%	6,4700	6,4700	6,3200	10.243	65.518,80
08/11/2001	6,4900	-1,37%	6,5500	6,6700	6,4400	17.471	114.818,00
07/11/2001	6,5800	2,65%	6,4700	6,5800	6,3100	42.590	274.241,00
06/11/2001	6,4100	2,07%	6,3600	6,4300	6,2600	111.099	699.339,40
05/11/2001	6,2800	4,32%	6,0200	6,3000	6,0200	43.728	270.526,60
02/11/2001	6,0200	1,01%	6,0200	6,1600	5,9300	24.020	145.048,40
01/11/2001	5,9600	1,88%	5,6700	6,1300	5,6700	17.291	102.613,76
31/10/2001	5,8500	0,34%	5,8300	5,8800	5,8100	4.073	23.807,80
30/10/2001	5,8300	-0,34%	5,5600	5,8500	5,5600	3.214	18.420,60
29/10/2001	5,8500	0,00%	5,8600	5,8600	5,8500	1.218	7.129,00
26/10/2001	5,8500	-1,18%	5,9200	5,9200	5,8300	6.090	35.656,60
25/10/2001	5,9200	0,34%	5,9800	5,9900	5,8800	1.198	7.090,80
24/10/2001	5,9000	-0,34%	5,9200	5,9600	5,8100	21.744	128.676,80
23/10/2001	5,9200	-0,67%	6,0100	6,0900	5,8600	18.469	109.878,40
22/10/2001	5,9600	1,36%	5,8800	5,9600	5,8800	78.851	466.301,20
19/10/2001	5,8800	0,34%	5,8500	5,8800	5,7600	3.773	22.045,60
18/10/2001	5,8600	-1,84%	5,9100	5,9100	5,2800	2.581	14.547,58
17/10/2001	5,9700	1,19%	5,9400	5,9800	5,9000	82.885	493.851,40
16/10/2001	5,9000	0,00%	5,8700	5,9100	5,7600	28.597	168.118,76
15/10/2001	5,9000	2,79%	5,8400	5,9000	5,7100	24.260	139.632,40
12/10/2001	5,7400	-1,71%	5,8100	5,8600	5,7300	1.896	10.962,20
11/10/2001	5,8400	2,64%	5,7700	5,8700	5,7500	1.617	9.389,00
10/10/2001	5,6900	0,00%	5,6900	5,6900	5,6400	2.156	12.210,60
09/10/2001	5,6900	1,97%	5,7200	6,0800	5,6000	2.200	12.475,52
08/10/2001	5,5800	-2,28%	5,6500	5,6600	5,4100	7.487	41.376,40
05/10/2001	5,7100	-2,39%	5,8500	5,8600	5,7100	3.594	20.625,20
04/10/2001	5,8500	1,21%	5,8300	5,8600	5,8300	7.647	44.747,40
03/10/2001	5,7800	-1,20%	5,8500	5,8500	5,7400	2.330	13.472,54
02/10/2001	5,8500	1,56%	5,8600	5,8600	5,6600	4.991	28.662,00
01/10/2001	5,7600	-3,19%	6,0000	6,0000	5,7500	7.567	44.210,40
28/9/2001	5,9500	2,23%	5,9100	6,1700	5,8200	3.454	20.521,40
27/9/2001	5,8200	7,18%	5,4600	5,8600	5,4400	14.085	78.733,92
26/9/2001	5,4300	1,31%	5,4300	5,4500	5,4100	5.674	30.818,40
25/9/2001	5,3600	3,28%	5,1900	5,3800	5,1900	22.323	117.975,00
24/9/2001	5,1900	4,85%	5,0700	5,2200	5,0700	20.806	107.469,40
21/9/2001	4,9500	-4,44%	4,6100	5,0100	4,6100	32.517	154.792,48
20/9/2001	5,1800	-3,18%	5,3500	5,3500	5,1100	29.052	151.007,60
19/9/2001	5,3500	2,69%	5,4200	5,4200	5,2500	14.895	78.915,40
18/9/2001	5,2100	0,97%	5,1500	5,2500	4,8600	13.977	70.648,60
17/9/2001	5,1600	-2,27%	4,6500	5,2800	4,4600	38.098	180.730,60
14/9/2001	5,2800	-5,55%	5,5900	5,5900	5,2600	43.030	232.168,40
13/9/2001	5,5900	1,82%	5,5100	5,8800	5,1700	17.212	95.832,80
12/9/2001	5,4900	0,00%	5,6300	5,6400	5,2900	41.212	228.752,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%