Συνεχης ενημερωση

ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)

0,0350 €

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
24/9/2002	24,3100	-3,49%	24,9700	24,9700	23,9800	11.222	274.343,40
23/9/2002	25,1900	-1,72%	25,9600	25,9600	24,2000	6.758	167.384,60
20/9/2002	25,6300	2,64%	24,9700	25,8500	24,2000	4.412	111.099,30
19/9/2002	24,9700	0,44%	24,5300	24,9700	23,4300	14.092	344.012,51
18/9/2002	24,8600	0,00%	24,3100	24,9700	23,9800	11.765	287.164,60
17/9/2002	24,8600	-1,31%	26,4000	26,4000	24,7500	6.211	155.860,70
16/9/2002	25,1900	-2,55%	25,4100	25,5200	24,9700	3.374	85.137,70
13/9/2002	25,8500	-1,26%	25,6300	26,4000	24,9700	7.288	185.622,50
12/9/2002	26,1800	-2,86%	26,7300	26,7300	25,9600	8.682	227.811,21
11/9/2002	26,9500	-1,61%	27,3900	27,3900	26,2900	22.004	586.591,70
10/9/2002	27,3900	-1,58%	27,8300	27,8300	26,8400	5.557	151.456,10
09/9/2002	27,8300	-1,56%	27,3900	27,9400	27,3900	6.055	166.922,00
06/9/2002	28,2700	4,05%	27,1700	28,4900	26,9500	10.159	282.098,20
05/9/2002	27,1700	-2,76%	28,3800	28,3800	27,1700	14.108	386.488,15
04/9/2002	27,9400	-4,87%	29,3700	29,3700	27,9400	16.652	474.632,70
03/9/2002	29,3700	-1,48%	29,5900	29,8100	28,9300	10.366	303.697,50
02/9/2002	29,8100	-0,37%	29,7000	30,1400	29,5900	5.827	173.794,30
30/8/2002	29,9200	0,00%	29,9200	30,1400	29,8100	7.841	234.573,00
29/8/2002	29,9200	-2,16%	30,5800	30,5800	29,7000	20.714	619.883,10
28/8/2002	30,5800	-1,07%	30,6900	30,9100	30,3600	1.224	37.540,00
27/8/2002	30,9100	-1,40%	31,3500	31,5700	30,9100	2.132	66.331,00
26/8/2002	31,3500	-0,70%	31,1300	31,5700	31,1300	3.042	95.313,54
23/8/2002	31,5700	0,00%	31,6800	32,1200	31,3500	2.850	89.997,40
22/8/2002	31,5700	-1,03%	31,9000	32,1200	31,5700	2.561	81.201,60
21/8/2002	31,9000	2,47%	31,5700	31,9000	31,1300	7.399	234.161,80
20/8/2002	31,1300	-1,39%	31,5700	31,9000	31,1300	4.583	144.796,00
19/8/2002	31,5700	2,87%	30,9100	31,5700	30,6900	6.388	198.157,00
16/8/2002	30,6900	1,09%	30,6900	31,1300	30,5800	3.025	93.324,80
14/8/2002	30,3600	0,00%	30,6900	31,1300	30,3600	3.790	115.898,68
13/8/2002	30,3600	-0,72%	30,5800	30,5800	30,3600	703	21.364,00
12/8/2002	30,5800	-0,36%	30,9100	31,5700	30,5800	1.052	32.218,60
09/8/2002	30,6900	-2,79%	31,5700	31,5700	30,6900	1.493	46.165,60
08/8/2002	31,5700	-1,03%	31,3500	31,6800	31,3500	439	13.858,60
07/8/2002	31,9000	3,94%	31,1300	31,9000	31,1300	2.128	66.591,40
06/8/2002	30,6900	1,82%	29,9200	30,6900	29,8100	1.658	50.339,20
05/8/2002	30,1400	-1,79%	30,6900	30,6900	29,9200	3.116	94.002,00
02/8/2002	30,6900	-0,71%	30,9100	30,9100	30,5800	1.728	53.117,72
01/8/2002	30,9100	-2,09%	31,5700	31,5700	30,9100	1.552	48.241,20
31/7/2002	31,5700	-1,71%	32,3400	32,5600	31,5700	2.810	90.182,76
30/7/2002	32,1200	0,00%	32,1200	32,6700	31,6800	6.828	219.695,20
29/7/2002	32,1200	3,91%	30,9100	32,3400	30,9100	7.309	231.910,00
26/7/2002	30,9100	-1,40%	30,9100	31,3500	30,3600	2.408	73.970,00
25/7/2002	31,3500	2,15%	31,5700	31,5700	30,9100	2.457	76.509,37
24/7/2002	30,6900	-3,79%	30,9100	31,3500	30,3600	4.043	124.148,80
23/7/2002	31,9000	3,20%	30,6900	31,9000	30,3600	5.303	166.280,20
22/7/2002	30,9100	-3,10%	31,9000	31,9000	30,9100	1.587	49.392,00
19/7/2002	31,9000	-2,03%	31,6800	32,1200	31,6800	1.765	56.080,00
18/7/2002	32,5600	0,00%	31,9000	32,6700	31,9000	2.135	69.103,20
17/7/2002	32,5600	0,00%	32,1200	32,5600	31,6800	2.181	70.102,60
16/7/2002	32,5600	-1,66%	32,6700	32,6700	31,9000	3.933	127.051,20
15/7/2002	33,1100	0,67%	32,5600	33,1100	32,5600	2.793	91.737,40
12/7/2002	32,8900	0,00%	33,3300	33,3300	32,5600	4.661	153.502,00
11/7/2002	32,8900	0,00%	32,6700	33,1100	31,9000	6.056	197.151,60
10/7/2002	32,8900	0,00%	32,5600	32,8900	32,3400	2.097	68.367,00
09/7/2002	32,8900	0,00%	33,1100	33,1100	32,5600	2.517	82.237,60
08/7/2002	32,8900	0,00%	32,8900	33,1100	32,5600	2.665	87.389,28
05/7/2002	32,8900	1,01%	32,5600	33,1100	32,3400	13.463	442.710,20
04/7/2002	32,5600	2,78%	31,9000	32,6700	31,9000	1.926	62.498,20
03/7/2002	31,6800	0,35%	31,9000	31,9000	30,9100	4.919	154.106,00
02/7/2002	31,5700	1,41%	30,9100	31,5700	30,6900	7.134	221.768,40
01/7/2002	31,1300	-2,41%	31,5700	31,6800	30,9100	4.532	142.013,80
28/6/2002	31,9000	0,69%	31,5700	32,3400	31,5700	4.284	136.603,80
27/6/2002	31,6800	3,60%	30,6900	31,6800	30,6900	9.488	296.914,80
26/6/2002	30,5800	-3,47%	30,9100	31,3500	30,3600	11.801	363.734,80
25/6/2002	31,6800	1,05%	31,3500	31,9000	31,3500	8.327	263.278,40
21/6/2002	31,3500	-1,04%	31,5700	32,1200	31,1300	7.489	236.384,60
20/6/2002	31,6800	0,00%	31,9000	32,1200	31,1300	3.991	126.400,20
19/6/2002	31,6800	-1,37%	32,1200	32,1200	31,3500	4.904	154.566,00
18/6/2002	32,1200	-0,68%	32,3400	32,5600	31,9000	5.692	182.438,20
17/6/2002	32,3400	0,00%	32,1200	32,5600	32,1200	5.634	181.858,40
14/6/2002	32,3400	-3,61%	33,3300	33,3300	32,1200	3.734	121.675,60
13/6/2002	33,5500	0,00%	33,5500	33,7700	33,3300	1.578	52.907,00
12/6/2002	33,5500	-0,65%	33,3300	33,7700	33,1100	12.023	400.597,90
11/6/2002	33,7700	1,99%	33,1100	33,8800	32,8900	2.006	66.793,40
10/6/2002	33,1100	-0,66%	33,1100	33,7700	32,8900	5.892	195.100,36
07/6/2002	33,3300	-1,30%	33,1100	33,7700	32,8900	5.409	180.515,00
06/6/2002	33,7700	-0,32%	33,8800	34,3200	33,5500	3.649	123.474,40
05/6/2002	33,8800	3,01%	33,1100	33,8800	33,1100	2.180	73.128,60
04/6/2002	32,8900	-1,97%	32,8900	32,8900	32,5600	4.175	136.940,80
03/6/2002	33,5500	-0,97%	33,8800	34,3200	33,3300	2.826	94.891,64
31/5/2002	33,8800	2,33%	33,1100	34,3200	32,8900	8.466	286.943,10
30/5/2002	33,1100	-2,27%	33,8800	33,8800	33,1100	4.101	137.056,80
29/5/2002	33,8800	3,01%	32,8900	34,1000	32,8900	15.396	518.150,60
28/5/2002	32,8900	0,67%	32,6700	33,3300	31,9000	7.961	258.531,00
27/5/2002	32,6700	-2,62%	33,3300	33,5500	32,3400	7.151	234.905,60
24/5/2002	33,5500	-2,24%	33,8800	34,1000	33,3300	4.704	158.122,00
23/5/2002	34,3200	-2,80%	35,3100	35,7500	33,5500	13.871	474.434,00
22/5/2002	35,3100	-3,89%	36,0800	36,7400	35,0900	12.151	434.343,80
21/5/2002	36,7400	-0,60%	36,9600	37,9500	35,7500	29.642	1.099.607,40
20/5/2002	36,9600	4,02%	35,7500	36,9600	35,5300	35.110	1.276.241,00
17/5/2002	35,5300	2,22%	34,7600	35,7500	34,5400	8.723	307.406,04
16/5/2002	34,7600	0,64%	34,5400	34,8700	34,1000	3.727	129.067,80
15/5/2002	34,5400	-1,57%	35,3100	35,5300	34,1000	7.306	256.119,40
14/5/2002	35,0900	0,95%	34,8700	35,0900	34,3200	4.224	146.890,20
13/5/2002	34,7600	-0,32%	35,3100	35,5300	34,5400	8.266	290.192,40
10/5/2002	34,8700	3,26%	33,5500	34,8700	33,3300	18.516	633.570,80
09/5/2002	33,7700	3,37%	32,8900	33,8800	32,5600	10.829	361.665,40
08/5/2002	32,6700	3,48%	31,6800	32,8900	31,3500	5.891	190.408,60
02/5/2002	31,5700	0,70%	31,6800	31,6800	31,1300	2.367	74.293,24
30/4/2002	31,3500	-3,06%	32,5600	32,5600	31,1300	4.406	140.233,80
29/4/2002	32,3400	-0,68%	32,6700	32,6700	31,9000	2.754	66.725,60
26/4/2002	32,5600	1,37%	32,1200	32,6700	31,9000	7.624	247.097,20
25/4/2002	32,1200	2,46%	31,6800	32,3400	31,1300	5.519	175.802,80
24/4/2002	31,3500	0,71%	31,1300	31,5700	31,1300	2.525	78.815,40
23/4/2002	31,1300	1,43%	30,5800	31,3500	30,5800	2.321	71.668,80
22/4/2002	30,6900	-1,41%	31,1300	31,5700	30,5800	4.241	131.738,60
19/4/2002	31,1300	-0,70%	31,3500	31,6800	30,9100	5.831	181.935,40
18/4/2002	31,3500	-1,04%	31,6800	32,1200	30,9100	8.309	261.251,92
17/4/2002	31,6800	1,77%	31,5700	31,9000	31,1300	5.983	188.120,00
16/4/2002	31,1300	-1,39%	31,1300	31,6800	30,9100	11.046	344.796,20
15/4/2002	31,5700	-2,38%	32,6700	32,6700	31,3500	2.392	76.114,20
12/4/2002	32,3400	-2,33%	32,5600	33,1100	32,3400	4.244	138.334,20
11/4/2002	33,1100	0,67%	32,3400	33,3300	32,3400	1.270	41.732,40
10/4/2002	32,8900	-2,61%	33,1100	33,7700	32,6700	3.209	106.420,00
09/4/2002	33,7700	1,32%	33,3300	33,8800	32,6700	4.210	140.479,80
08/4/2002	33,3300	-0,66%	33,3300	33,5500	32,3400	3.828	125.879,20
05/4/2002	33,5500	4,45%	31,9000	33,5500	31,9000	4.402	145.138,40
04/4/2002	32,1200	-2,99%	32,6700	33,7700	31,9000	4.833	156.136,20
03/4/2002	33,1100	1,35%	32,3400	33,3300	31,6800	4.779	156.139,40
02/4/2002	32,6700	-4,19%	34,3200	34,3200	32,5600	5.052	166.081,60
28/3/2002	34,1000	3,68%	33,1100	34,3200	32,8900	4.494	150.106,00
27/3/2002	32,8900	-1,32%	33,1100	33,5500	32,5600	3.989	131.495,20
26/3/2002	33,3300	-1,62%	33,3300	33,7700	32,8900	7.080	236.104,20
22/3/2002	33,8800	0,00%	33,8800	34,3200	33,3300	4.265	144.421,40
21/3/2002	33,8800	-0,65%	33,5500	34,3200	33,5500	16.599	559.118,80
20/3/2002	34,1000	-1,90%	34,3200	35,0900	33,5500	6.231	213.767,60
19/3/2002	34,7600	0,00%	34,7600	35,5300	34,1000	4.049	140.995,00
15/3/2002	34,7600	-1,56%	35,0900	35,3100	33,8800	6.951	241.303,40
14/3/2002	35,3100	1,58%	34,7600	35,3100	33,8800	10.862	374.073,20
13/3/2002	34,7600	-0,94%	35,0900	35,5300	34,3200	10.260	356.996,40
12/3/2002	35,0900	-4,49%	36,7400	36,9600	34,8700	9.906	350.853,20
11/3/2002	36,7400	0,60%	35,8600	37,2900	35,8600	6.435	237.260,80
08/3/2002	36,5200	0,61%	36,0800	36,7400	36,0800	2.660	96.881,40
07/3/2002	36,3000	0,00%	36,9600	37,0700	35,8600	4.527	165.789,74
06/3/2002	36,3000	0,61%	35,3100	37,0700	35,3100	6.374	232.369,40
05/3/2002	36,0800	0,00%	36,5200	36,5200	35,5300	5.261	189.997,80
04/3/2002	36,0800	3,47%	35,7500	36,5200	35,5300	9.831	355.103,00
01/3/2002	34,8700	2,26%	34,5400	35,0900	33,7700	4.793	164.498,00
28/2/2002	34,1000	-1,27%	34,1000	34,3200	33,1100	4.952	167.882,20
27/2/2002	34,5400	-0,63%	35,0900	35,5300	34,3200	5.029	175.327,40
26/2/2002	34,7600	2,93%	34,5400	35,3100	33,8800	6.300	217.540,40
25/2/2002	33,7700	0,00%	33,3300	34,5400	33,3300	3.093	104.604,00
22/2/2002	33,7700	-5,54%	35,5300	35,5300	33,5500	5.263	181.348,00
21/2/2002	35,7500	-0,31%	36,3000	36,7400	35,3100	3.752	135.224,40
20/2/2002	35,8600	-0,61%	36,0800	36,0800	35,3100	4.297	153.655,60
19/2/2002	36,0800	-1,20%	36,3000	36,7400	35,8600	4.988	180.358,50
18/2/2002	36,5200	-2,06%	37,7300	37,7300	36,5200	1.018	37.368,80
15/2/2002	37,2900	0,89%	37,5100	37,7300	36,7400	2.381	88.223,80
14/2/2002	36,9600	1,82%	36,7400	37,0700	36,3000	1.753	64.334,24
13/2/2002	36,3000	0,00%	36,0800	36,7400	35,8600	2.430	88.240,00
12/2/2002	36,3000	-0,60%	36,9600	37,0700	36,3000	5.764	210.599,00
11/2/2002	36,5200	-2,06%	37,2900	37,7300	36,5200	5.919	218.280,20
08/2/2002	37,2900	-2,02%	38,0600	38,5000	37,2900	4.698	178.124,00
07/2/2002	38,0600	1,47%	37,0700	38,0600	37,0700	2.664	100.240,60
06/2/2002	37,5100	1,19%	37,0700	38,0600	36,7400	8.093	301.517,32
05/2/2002	37,0700	0,00%	36,7400	37,2900	36,0800	6.011	221.332,20
04/2/2002	37,0700	-2,60%	37,5100	37,7300	36,9600	11.126	412.751,60
01/2/2002	38,0600	-1,70%	38,7200	39,4900	37,9500	13.094	503.135,60
31/1/2002	38,7200	0,00%	38,7200	39,2700	38,2800	5.719	221.364,00
30/1/2002	38,7200	-1,40%	39,0500	39,0500	38,2800	10.574	409.069,60
29/1/2002	39,2700	0,56%	39,0500	39,7100	38,9400	8.256	324.287,80
28/1/2002	39,0500	-1,66%	39,9300	39,9300	39,0500	61.166	2.394.622,20
25/1/2002	39,7100	0,00%	39,4900	40,1500	39,2700	4.426	176.221,40
24/1/2002	39,7100	-1,10%	40,2600	40,7000	39,4900	54.777	2.179.324,20
23/1/2002	40,1500	0,55%	39,9300	40,2600	39,2700	10.182	407.057,00
22/1/2002	39,9300	0,55%	39,7100	40,1500	39,4900	18.856	751.629,60
21/1/2002	39,7100	0,56%	39,4900	39,7100	39,0500	2.838	112.071,60
18/1/2002	39,4900	0,56%	39,2700	39,9300	38,9400	7.475	293.762,00
17/1/2002	39,2700	1,42%	38,2800	39,9300	38,2800	12.012	473.639,82
16/1/2002	38,7200	0,00%	38,2800	39,0500	38,2800	26.960	1.042.615,80
15/1/2002	38,7200	0,00%	38,0600	39,2700	38,0600	5.399	209.837,80
14/1/2002	38,7200	-2,49%	38,9400	39,2700	38,5000	6.378	232.663,20
11/1/2002	39,7100	0,56%	39,4900	39,9300	39,4900	13.664	538.625,40
10/1/2002	39,4900	-0,55%	39,7100	39,9300	38,9400	14.513	570.050,88
09/1/2002	39,7100	1,69%	38,2800	39,7100	38,2800	10.593	411.157,80
08/1/2002	39,0500	-1,66%	39,4900	39,4900	38,5000	8.826	342.676,80
07/1/2002	39,7100	0,00%	40,2600	40,2600	39,4900	4.443	177.093,20
04/1/2002	39,7100	1,98%	38,9400	39,9300	38,9400	9.015	356.588,80
03/1/2002	38,9400	1,72%	38,7200	40,1500	38,2800	21.347	840.379,20
02/1/2002	38,2800	7,08%	36,0800	38,9400	35,8600	9.259	347.490,20
28/12/2001	35,7500	0,00%	35,8600	36,5200	35,0900	8.976	320.157,60
27/12/2001	35,7500	-2,11%	37,7300	37,7300	35,3100	6.453	235.797,00
24/12/2001	36,5200	0,61%	36,3000	36,7400	36,3000	7.655	279.574,60
21/12/2001	36,3000	0,00%	36,0800	36,5200	34,8700	7.832	282.416,80
20/12/2001	36,3000	-1,20%	36,9600	37,0700	35,8600	8.226	301.563,80
19/12/2001	36,7400	1,83%	36,0800	37,2900	36,0800	9.440	346.515,40
18/12/2001	36,0800	0,00%	36,0800	36,5200	35,3100	5.592	200.259,00
17/12/2001	36,0800	-2,38%	37,2900	37,2900	35,8600	8.821	325.669,90
14/12/2001	36,9600	0,00%	36,0800	37,2900	35,8600	5.116	188.495,40
13/12/2001	36,9600	-3,45%	38,0600	38,5000	36,5200	9.837	367.120,00
12/12/2001	38,2800	-3,06%	39,7100	40,1500	37,9500	11.832	457.836,60
11/12/2001	39,4900	1,13%	38,2800	39,7100	38,2800	4.693	184.698,76
10/12/2001	39,0500	-1,11%	39,4900	39,4900	38,5000	5.815	226.666,40
07/12/2001	39,4900	0,56%	39,0500	39,9300	39,0500	4.653	183.897,24
06/12/2001	39,2700	0,85%	39,9300	40,1500	39,0500	11.716	464.606,40
05/12/2001	38,9400	1,14%	38,5000	39,7100	38,2800	4.812	186.733,00
04/12/2001	38,5000	-1,13%	38,9400	39,4900	38,2800	5.223	202.358,00
03/12/2001	38,9400	-3,28%	40,2600	40,2600	38,2800	7.590	294.552,20
30/11/2001	40,2600	-1,08%	40,7000	41,2500	39,4900	7.534	303.230,00
29/11/2001	40,7000	1,37%	39,9300	40,9200	39,2700	7.373	297.809,20
28/11/2001	40,1500	0,00%	40,1500	40,1500	39,0500	5.659	224.306,40
27/11/2001	40,1500	2,24%	38,9400	40,7000	38,7200	9.778	389.521,60
26/11/2001	39,2700	0,85%	38,5000	39,4900	38,5000	13.792	538.770,84
23/11/2001	38,9400	-5,35%	40,4800	40,9200	38,5000	16.111	639.709,06
22/11/2001	41,1400	0,54%	40,9200	42,1300	40,7000	19.387	802.602,40
21/11/2001	40,9200	1,09%	39,9300	41,9100	39,9300	26.014	1.068.529,00
20/11/2001	40,4800	-0,54%	40,7000	41,1400	39,7100	20.228	819.276,50
19/11/2001	40,7000	0,54%	40,4800	41,6900	40,2600	18.342	751.343,80
16/11/2001	40,4800	3,08%	38,9400	40,7000	38,2800	21.485	848.023,32
15/11/2001	39,2700	-1,11%	40,1500	40,7000	38,5000	24.754	981.429,20
14/11/2001	39,7100	5,87%	37,9500	39,9300	37,7300	50.345	1.962.471,76
13/11/2001	37,5100	4,92%	35,3100	37,5100	35,3100	14.273	523.442,20
12/11/2001	35,7500	-2,11%	35,8600	36,9600	35,5300	9.495	341.915,80
09/11/2001	36,5200	1,84%	35,8600	36,9600	35,8600	10.257	374.360,24
08/11/2001	35,8600	-2,40%	35,8600	37,5100	35,7500	7.914	289.090,00
07/11/2001	36,7400	2,45%	35,8600	37,0700	35,3100	20.407	746.483,32
06/11/2001	35,8600	-2,40%	37,2900	37,5100	35,5300	17.823	647.824,18
05/11/2001	36,7400	5,36%	34,8700	36,7400	34,8700	21.689	785.739,80
02/11/2001	34,8700	2,26%	34,5400	35,8600	33,8800	35.365	1.236.414,20
01/11/2001	34,1000	4,38%	33,7700	34,5400	32,8900	25.520	864.732,84
31/10/2001	32,6700	1,71%	31,6800	32,8900	31,6800	9.215	300.319,40
30/10/2001	32,1200	1,74%	31,1300	32,1200	30,9100	4.912	154.587,60
29/10/2001	31,5700	-0,35%	31,1300	32,3400	31,1300	3.608	115.070,20
26/10/2001	31,6800	-0,69%	32,1200	32,6700	31,3500	12.202	388.601,20
25/10/2001	31,9000	-1,36%	31,9000	33,7700	31,9000	5.115	167.050,60
24/10/2001	32,3400	-1,67%	32,5600	33,3300	32,1200	8.087	264.821,20
23/10/2001	32,8900	0,67%	32,6700	33,8800	31,5700	15.404	509.772,20
22/10/2001	32,6700	3,13%	31,5700	33,1100	31,5700	12.324	402.621,60
19/10/2001	31,6800	-0,69%	31,6800	32,1200	31,1300	5.483	173.048,40
18/10/2001	31,9000	-0,68%	31,5700	31,9000	30,6900	6.572	206.833,80
17/10/2001	32,1200	1,74%	31,9000	32,5600	31,6800	16.030	515.907,20
16/10/2001	31,5700	2,87%	30,6900	31,5700	30,6900	4.590	143.456,60
15/10/2001	30,6900	0,36%	31,1300	31,1300	30,1400	5.235	160.166,80
12/10/2001	30,5800	-1,07%	30,9100	31,3500	30,1400	5.723	175.724,00
11/10/2001	30,9100	2,55%	30,9100	31,6800	30,5800	11.236	350.591,00
10/10/2001	30,1400	-1,44%	30,1400	30,6900	29,9200	9.973	302.866,60
09/10/2001	30,5800	2,21%	29,9200	30,9100	29,9200	18.087	551.170,60
08/10/2001	29,9200	1,87%	27,3900	30,3600	27,3900	25.328	745.550,99
05/10/2001	29,3700	0,00%	29,3700	30,6900	28,6000	24.459	725.220,50
04/10/2001	29,3700	1,52%	29,2600	30,1400	29,2600	15.007	444.885,80
03/10/2001	28,9300	0,77%	28,4900	29,3700	28,1600	7.245	209.543,30
02/10/2001	28,7100	2,35%	27,1700	28,8200	27,1700	7.567	215.314,30
01/10/2001	28,0500	-1,92%	28,4900	28,8200	28,0500	5.892	167.353,40
28/9/2001	28,6000	4,42%	28,1600	29,2600	27,9400	17.276	494.787,66
27/9/2001	27,3900	0,81%	26,5100	27,9400	26,5100	12.924	354.661,26
26/9/2001	27,1700	0,41%	27,3900	27,8300	27,0600	11.135	306.183,60
25/9/2001	27,0600	-0,40%	27,3900	27,6100	26,5100	10.846	294.869,70
24/9/2001	27,1700	2,49%	27,1700	28,0500	26,9500	18.433	508.283,70
21/9/2001	26,5100	-2,43%	25,5200	27,5000	24,2000	27.777	702.173,50
20/9/2001	27,1700	-6,79%	28,3800	28,6000	26,7300	17.058	476.911,06
19/9/2001	29,1500	0,00%	29,7000	30,5800	28,9300	35.729	1.063.479,40
18/9/2001	29,1500	3,11%	28,1600	29,3700	27,0600	24.467	693.657,00
17/9/2001	28,2700	-4,81%	26,5100	28,4900	24,6400	50.331	1.340.716,11
14/9/2001	29,7000	-11,48%	32,8900	33,5500	29,5900	18.197	567.598,90
13/9/2001	33,5500	-0,65%	33,8800	34,7600	32,8900	13.501	458.502,11
12/9/2001	33,7700	-8,90%	34,8700	34,8700	32,6700	63.547	2.146.448,39
11/9/2001	37,0700	1,51%	36,9600	37,9500	36,3000	14.459	541.113,00
10/9/2001	36,5200	-3,77%	37,5100	37,9500	35,3100	18.799	691.667,60
07/9/2001	37,9500	0,00%	37,5100	38,2800	36,3000	13.105	488.718,80
06/9/2001	37,9500	-0,29%	37,7300	38,5000	36,9600	11.018	413.483,86
05/9/2001	38,0600	-2,26%	38,9400	39,0500	37,9500	13.435	988.657,21
04/9/2001	38,9400	-0,28%	39,0500	39,2700	38,2800	7.706	299.342,00
03/9/2001	39,0500	-0,56%	38,9400	40,1500	38,2800	6.059	236.748,00
31/8/2001	39,2700	-0,56%	38,9400	39,7100	38,5000	8.257	324.433,61
30/8/2001	39,4900	-0,55%	39,7100	40,2600	39,2700	4.538	180.330,00
29/8/2001	39,7100	-1,37%	39,9300	40,9200	39,2700	14.816	595.723,99
28/8/2001	40,2600	0,27%	40,4800	40,7000	39,2700	12.446	499.840,20
27/8/2001	40,1500	0,55%	40,2600	40,4800	39,7100	9.254	371.827,20
24/8/2001	39,9300	0,55%	39,4900	40,4800	39,4900	29.096	1.155.735,80
23/8/2001	39,7100	0,00%	39,7100	40,2600	39,4900	9.616	384.854,40
22/8/2001	39,7100	0,00%	39,2700	39,9300	38,9400	30.696	1.206.826,22
21/8/2001	39,7100	0,56%	39,2700	39,9300	39,2700	9.927	394.109,60
20/8/2001	39,4900	1,41%	38,7200	39,7100	38,2800	8.970	351.044,80
17/8/2001	38,9400	0,00%	38,5000	39,4900	38,5000	10.225	397.688,60
16/8/2001	38,9400	1,14%	38,9400	39,0500	38,2800	7.172	278.232,01
14/8/2001	38,5000	4,17%	36,9600	38,7200	36,9600	11.578	440.296,79
13/8/2001	36,9600	-1,47%	37,7300	37,7300	36,3000	7.807	287.197,20
10/8/2001	37,5100	-0,58%	37,9500	38,2800	37,0700	7.974	301.306,60
09/8/2001	37,7300	0,59%	36,9600	38,7200	36,9600	9.415	357.367,20
08/8/2001	37,5100	-0,58%	37,2900	38,5000	36,9600	19.587	743.221,39
07/8/2001	37,7300	-4,99%	38,9400	39,2700	37,2900	16.714	641.639,32
06/8/2001	39,7100	0,56%	39,0500	40,9200	38,7200	30.681	1.227.960,60
03/8/2001	39,4900	0,00%	39,0500	40,1500	39,0500	29.058	1.151.450,01
02/8/2001	39,4900	2,57%	37,2900	39,7100	37,2900	34.035	1.336.182,02
01/8/2001	38,5000	1,16%	38,9400	39,2700	37,9500	25.462	986.717,61
31/7/2001	38,0600	0,87%	36,7400	38,2800	36,3000	26.677	1.002.802,59
30/7/2001	37,7300	0,00%	37,9500	38,5000	36,5200	44.836	1.681.100,99
27/7/2001	37,7300	3,31%	36,9600	38,0600	36,0800	33.681	1.260.311,40
26/7/2001	36,5200	2,15%	35,5300	36,7400	35,3100	18.574	672.760,00
25/7/2001	35,7500	2,52%	34,5400	36,5200	34,5400	24.713	887.233,59
24/7/2001	34,8700	0,32%	34,8700	35,7500	34,5400	15.069	529.511,20
23/7/2001	34,7600	2,93%	33,7700	34,8700	33,1100	14.771	508.959,20
20/7/2001	33,7700	-3,15%	35,5300	35,7500	33,1100	21.046	724.310,40
19/7/2001	34,8700	3,26%	33,7700	35,3100	32,8900	28.201	935.555,21
18/7/2001	33,7700	5,86%	32,3400	33,8800	31,5700	17.694	584.355,99
17/7/2001	31,9000	3,20%	30,9100	32,3400	30,5800	15.391	487.606,41
16/7/2001	30,9100	-5,07%	32,3400	32,3400	30,3600	14.715	458.761,00
13/7/2001	32,5600	-4,52%	34,5400	34,7600	32,3400	18.091	607.528,60
12/7/2001	34,1000	4,38%	32,6700	34,5400	32,6700	12.953	437.522,91
11/7/2001	32,6700	0,00%	33,1100	33,5500	32,1200	16.528	543.646,93

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.%