Συνεχης ενημερωση

ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)

0,1100 €

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
23/9/2002	3,2400	1,25%	3,2000	3,2400	3,1400	816	2.597,76
20/9/2002	3,2000	0,00%	3,1600	3,2000	3,1400	1.425	4.505,00
19/9/2002	3,2000	0,00%	3,2000	3,2000	3,2000	100	320,00
18/9/2002	3,2000	-3,03%	3,2400	3,2400	3,0000	6.220	19.383,40
17/9/2002	3,3000	3,77%	3,4600	3,4600	3,2000	625	2.032,10
16/9/2002	3,1800	-5,92%	3,3600	3,3600	3,1600	1.915	6.175,60
13/9/2002	3,3800	-0,59%	3,2200	3,3800	3,2200	215	699,10
12/9/2002	3,4000	-4,49%	3,4400	3,5200	3,4000	1.290	4.416,00
11/9/2002	3,5600	5,95%	3,4000	3,5600	3,3600	4.560	15.612,00
10/9/2002	3,3600	1,82%	3,3000	3,4800	3,3000	510	1.717,10
09/9/2002	3,3000	-2,37%	3,2400	3,4000	3,2400	1.177	3.905,93
06/9/2002	3,3800	-2,87%	3,4000	3,4000	3,3800	200	678,60
05/9/2002	3,4800	-2,25%	3,5800	3,5800	3,4000	715	2.468,70
04/9/2002	3,5600	0,00%	3,4400	3,5600	3,4400	255	907,20
03/9/2002	3,5600	-0,56%	3,5800	3,5800	3,4800	940	3.293,40
02/9/2002	3,5800	1,70%	3,4600	3,5800	3,4600	1.700	6.033,00
30/8/2002	3,5200	1,15%	3,5800	3,5800	3,4200	685	2.369,50
29/8/2002	3,4800	-0,57%	3,5600	3,5600	3,4600	405	1.420,10
28/8/2002	3,5000	-1,13%	3,5600	3,5600	3,5000	505	1.773,50
27/8/2002	3,5400	1,72%	3,5400	3,5800	3,4600	1.790	6.317,10
26/8/2002	3,4800	-2,25%	3,5400	3,6000	3,4600	3.750	13.245,40
23/8/2002	3,5600	-0,56%	3,6000	3,6200	3,5000	1.283	4.592,22
22/8/2002	3,5800	3,47%	3,5400	3,5800	3,4400	555	1.944,40
21/8/2002	3,4600	-1,70%	3,5200	3,5600	3,4200	3.755	13.169,90
20/8/2002	3,5200	-2,22%	3,5800	3,6600	3,4600	3.148	11.171,56
19/8/2002	3,6000	1,12%	3,5800	3,6000	3,5200	825	2.940,40
16/8/2002	3,5600	2,30%	3,5800	3,6000	3,4200	840	2.959,30
14/8/2002	3,4800	-2,25%	3,4200	3,5800	3,4200	225	784,50
13/8/2002	3,5600	1,14%	3,4400	3,5600	3,4000	676	2.324,04
12/8/2002	3,5200	0,57%	3,5400	3,5400	3,5200	200	706,00
09/8/2002	3,5000	1,74%	3,4400	3,5000	3,4000	865	2.978,90
08/8/2002	3,4400	1,18%	3,0600	3,4600	3,0600	530	1.772,30
07/8/2002	3,4000	2,41%	3,2400	3,4600	3,2400	1.030	3.502,70
06/8/2002	3,3200	0,00%	3,3200	3,3800	3,2000	3.132	10.365,93
05/8/2002	3,3200	0,00%	3,2600	3,4800	3,2600	760	2.498,80
02/8/2002	3,3200	-2,35%	3,4800	3,4800	3,3200	125	431,00
01/8/2002	3,4000	-3,95%	3,4000	3,4000	3,4000	250	850,00
31/7/2002	3,5400	1,72%	3,4800	3,5400	3,4200	310	1.064,40
30/7/2002	3,4800	-2,79%	3,5000	3,6000	3,4400	3.119	10.997,95
29/7/2002	3,5800	5,29%	3,4000	3,5800	3,3600	6.030	20.710,80
26/7/2002	3,4000	-2,86%	3,5000	3,5400	3,3000	945	3.181,40
25/7/2002	3,5000	2,94%	3,4000	3,5400	3,4000	3.368	11.702,72
24/7/2002	3,4000	-3,41%	3,4800	3,4800	3,3200	1.875	6.329,90
23/7/2002	3,5200	0,00%	3,5000	3,5200	3,5000	310	1.085,50
22/7/2002	3,5200	-1,12%	3,3000	3,5200	3,3000	900	3.047,40
19/7/2002	3,5600	-2,20%	3,5200	3,6000	3,4200	4.445	15.575,10
18/7/2002	3,6400	2,25%	3,5800	3,6800	3,5000	863	3.124,34
17/7/2002	3,5600	4,09%	3,5000	3,5600	3,4400	1.530	5.334,10
16/7/2002	3,4200	-5,00%	3,5400	3,5400	3,4200	1.880	6.544,40
15/7/2002	3,6000	-1,10%	3,5600	3,6200	3,5600	2.975	10.707,00
12/7/2002	3,6400	2,25%	3,5600	3,6600	3,5000	1.070	3.806,70
11/7/2002	3,5600	-2,20%	3,6000	3,6000	3,5000	1.215	4.294,00
10/7/2002	3,6400	0,55%	3,6400	3,6400	3,5600	2.628	9.471,10
09/7/2002	3,6200	0,00%	3,6200	3,6400	3,5000	8.895	31.657,08
08/7/2002	3,6200	-2,69%	3,6400	3,6600	3,5200	3.548	12.713,96
05/7/2002	3,7200	-2,11%	3,8000	3,8000	3,7200	1.040	3.920,40
04/7/2002	3,8000	0,00%	3,7800	3,9000	3,7200	4.075	15.466,30
03/7/2002	3,8000	-2,06%	3,8600	3,8600	3,8000	675	2.587,60
02/7/2002	3,8800	-2,02%	3,9400	3,9400	3,8800	1.035	4.017,30
01/7/2002	3,9600	0,51%	3,9400	3,9600	3,9400	90	355,60
28/6/2002	3,9400	-2,48%	4,0400	4,0400	3,9400	2.375	9.537,50
27/6/2002	4,0400	-2,42%	4,0600	4,0800	3,9200	1.800	7.296,00
26/6/2002	4,1400	0,98%	4,0000	4,1400	3,9200	1.140	4.509,49
25/6/2002	4,1000	0,99%	4,0800	4,1000	4,0800	765	3.130,30
21/6/2002	4,0600	0,00%	4,0600	4,0600	3,9400	300	1.199,20
20/6/2002	4,0600	1,00%	3,9800	4,0600	3,9800	300	1.198,00
19/6/2002	4,0200	-0,50%	4,0400	4,0400	3,9200	750	2.997,90
18/6/2002	4,0400	-1,94%	4,0200	4,0400	3,9400	416	1.679,58
17/6/2002	4,1200	0,00%	4,0800	4,1200	4,0000	2.600	10.476,30
14/6/2002	4,1200	1,48%	4,0400	4,3400	4,0000	630	2.551,80
13/6/2002	4,0600	-2,87%	4,1600	4,1600	4,0400	1.180	4.797,50
12/6/2002	4,1800	2,96%	4,0400	4,1800	4,0400	260	1.051,09
11/6/2002	4,0600	-3,79%	4,1400	4,2000	4,0600	3.526	14.391,08
10/6/2002	4,2200	4,46%	4,0400	4,2200	3,9400	825	3.329,00
07/6/2002	4,0400	-1,46%	4,0600	4,0600	4,0400	1.645	6.673,70
06/6/2002	4,1000	0,49%	4,2200	4,2200	4,1000	1.500	6.240,00
05/6/2002	4,0800	2,00%	4,2000	4,2000	4,0600	695	2.866,70
04/6/2002	4,0000	-3,85%	4,0800	4,1000	4,0000	850	3.437,60
03/6/2002	4,1600	-1,89%	4,1600	4,1600	4,1600	515	2.142,40
31/5/2002	4,2400	2,42%	4,2400	4,2400	4,1200	676	2.847,45
30/5/2002	4,1400	0,98%	4,1000	4,1400	4,0200	775	3.158,80
29/5/2002	4,1000	0,49%	4,2800	4,3400	4,1000	1.513	6.319,10
28/5/2002	4,0800	-2,86%	4,2000	4,2000	4,0800	840	3.489,80
27/5/2002	4,2000	-3,67%	4,2000	4,2000	4,0800	1.105	4.626,20
24/5/2002	4,3600	-3,96%	4,3200	4,5200	4,0400	938	4.093,95
23/5/2002	4,5400	-1,30%	4,4400	4,5400	4,4400	602	2.708,72
22/5/2002	4,6000	-0,43%	4,6800	4,6800	4,4400	1.071	4.847,06
21/5/2002	4,6200	-3,35%	4,6400	4,6400	4,5200	1.741	7.964,73
20/5/2002	4,7800	1,27%	4,7200	4,8600	4,7000	2.365	11.166,10
17/5/2002	4,7200	1,72%	4,6600	4,7600	4,5600	2.155	10.034,40
16/5/2002	4,6400	2,65%	4,5200	4,6400	4,5200	946	4.335,44
15/5/2002	4,5200	-3,00%	4,7600	4,7800	4,5200	402	1.861,94
14/5/2002	4,6600	0,00%	4,6600	4,6600	4,6600	130	605,80
13/5/2002	4,6600	0,43%	4,7000	4,7000	4,5400	1.115	5.186,70
10/5/2002	4,6400	3,11%	4,5000	4,6400	4,5000	1.645	7.536,60
09/5/2002	4,5000	0,45%	4,4000	4,5400	4,4000	195	864,00
08/5/2002	4,4800	5,66%	4,5000	4,5200	4,3200	250	1.117,90
02/5/2002	4,2400	-1,40%	4,2000	4,4000	4,2000	515	2.202,60
30/4/2002	4,3000	-4,02%	4,5200	4,5200	4,3000	1.485	6.434,70
29/4/2002	4,4800	0,90%	4,6000	4,6000	4,4800	400	336,00
26/4/2002	4,4400	-1,33%	4,5200	4,6000	4,1200	2.060	9.288,40
25/4/2002	4,5000	3,21%	4,3400	4,5200	4,2600	7.325	32.497,80
24/4/2002	4,3600	1,40%	4,3200	4,4000	4,3200	650	2.833,10
23/4/2002	4,3000	2,38%	4,2000	4,3200	4,1400	561	2.379,80
22/4/2002	4,2000	0,96%	4,5800	4,5800	4,1600	730	3.060,80
19/4/2002	4,1600	3,48%	4,0200	4,3200	4,0000	2.435	9.865,70
18/4/2002	4,0200	-3,83%	4,1200	4,1200	4,0000	5.775	23.473,30
17/4/2002	4,1800	1,95%	4,2000	4,2000	4,0800	2.030	8.405,00
16/4/2002	4,1000	-3,30%	4,2400	4,3200	4,0800	5.870	24.282,50
15/4/2002	4,2400	-3,64%	4,6200	4,6200	4,2200	928	4.030,46
12/4/2002	4,4000	-1,35%	4,3800	4,6600	4,3800	1.082	4.792,83
11/4/2002	4,4600	-0,89%	4,5000	4,5000	4,4600	475	2.134,50
10/4/2002	4,5000	0,45%	4,5200	4,5200	4,4400	800	3.586,00
09/4/2002	4,4800	-0,88%	4,5000	4,5000	4,4800	1.035	4.641,80
08/4/2002	4,5200	-4,24%	4,3600	4,7400	4,3600	830	3.762,50
05/4/2002	4,7200	0,85%	4,7200	4,7200	4,7200	50	236,00
04/4/2002	4,6800	-0,85%	4,3200	4,6800	4,3200	202	897,39
03/4/2002	4,7200	4,42%	4,5000	4,7200	4,4400	780	3.516,20
02/4/2002	4,5200	-2,59%	4,2000	4,5200	4,2000	303	1.313,52
28/3/2002	4,6400	1,75%	4,6000	4,6600	4,4400	760	3.524,90
27/3/2002	4,5600	1,79%	4,4400	4,5800	4,3600	1.125	4.998,70
26/3/2002	4,4800	-3,45%	4,5200	4,5200	4,3600	965	4.304,10
22/3/2002	4,6400	-2,52%	4,6800	4,7200	4,6400	1.098	5.133,35
21/3/2002	4,7600	-3,25%	4,9200	4,9200	4,6800	2.475	11.804,50
20/3/2002	4,9200	-1,20%	4,8200	4,9400	4,7000	790	3.801,20
19/3/2002	4,9800	-1,97%	5,0800	5,0800	4,8800	270	1.345,90
15/3/2002	5,0800	2,01%	4,9800	5,1000	4,9800	305	1.553,90
14/3/2002	4,9800	-3,86%	4,9600	5,0400	4,9600	935	4.682,40
13/3/2002	5,1800	4,02%	4,9400	5,1800	4,9400	602	3.009,01
12/3/2002	4,9800	-4,23%	5,1600	5,1600	4,9200	4.921	24.453,30
11/3/2002	5,2000	-1,89%	5,2000	5,2800	5,1600	1.475	7.679,50
08/3/2002	5,3000	1,92%	5,2000	5,3000	5,1800	1.825	9.586,05
07/3/2002	5,2000	0,39%	5,1800	5,2400	5,1800	740	3.848,90
06/3/2002	5,1800	0,78%	5,1600	5,2400	5,1600	1.820	9.444,00
05/3/2002	5,1400	-3,02%	5,1600	5,3600	5,1400	2.080	10.737,90
04/3/2002	5,3000	2,32%	5,2400	5,4600	5,2400	3.695	19.717,00
01/3/2002	5,1800	1,97%	5,3600	5,3600	5,0200	3.040	15.577,80
28/2/2002	5,0800	-3,79%	5,1600	5,2400	5,0800	3.195	16.403,90
27/2/2002	5,2800	-4,35%	5,2600	5,3600	5,2200	2.700	14.264,00
26/2/2002	5,5200	6,98%	5,2600	5,5200	5,2000	2.600	13.797,30
25/2/2002	5,1600	-1,90%	5,2000	5,2200	5,1200	1.380	7.131,70
22/2/2002	5,2600	-2,59%	5,2200	5,2800	5,2200	701	3.678,04
21/2/2002	5,4000	0,00%	5,3600	5,4800	5,3600	502	2.701,56
20/2/2002	5,4000	0,75%	5,1800	5,4000	5,1600	1.975	10.463,80
19/2/2002	5,3600	-1,47%	5,4000	5,4600	5,2400	2.465	13.172,90
18/2/2002	5,4400	2,64%	5,3000	5,5200	5,1600	6.660	35.889,50
15/2/2002	5,3000	-2,21%	5,4400	5,4400	5,3000	1.845	9.909,60
14/2/2002	5,4200	-2,17%	5,5800	5,6000	5,4200	3.420	18.772,30
13/2/2002	5,5400	-0,72%	5,4600	5,5400	5,4600	1.600	8.816,40
12/2/2002	5,5800	0,36%	5,4600	5,6800	5,4000	7.050	38.551,30
11/2/2002	5,5600	-2,11%	5,6800	5,6800	5,5600	1.413	7.947,67
08/2/2002	5,6800	-3,73%	5,7000	5,7600	5,6800	1.085	6.192,00
07/2/2002	5,9000	5,73%	5,6400	5,9000	5,4400	5.850	33.846,00
06/2/2002	5,5800	0,36%	5,5600	5,6400	5,3800	2.812	15.536,27
05/2/2002	5,5600	-2,11%	5,6200	5,6400	5,4800	1.289	7.145,13
04/2/2002	5,6800	0,71%	5,6800	5,7800	5,6000	10.253	58.400,65
01/2/2002	5,6400	-1,05%	5,7000	5,8800	5,6400	3.567	20.483,58
31/1/2002	5,7000	-1,38%	5,7800	5,9600	5,6800	5.558	32.214,58
30/1/2002	5,7800	-2,36%	5,8000	5,8400	5,6800	7.865	45.220,00
29/1/2002	5,9200	-4,52%	6,2000	6,4000	5,8000	335.378	1.973.135,44
28/1/2002	6,2000	11,11%	5,5800	6,2000	5,5800	46.384	278.729,71
25/1/2002	5,5800	1,45%	5,5000	5,6000	5,4400	3.465	19.115,60
24/1/2002	5,5000	0,73%	5,6200	5,6400	5,4600	9.419	52.566,70
23/1/2002	5,4600	-0,73%	5,4600	5,6000	5,4600	1.405	7.774,89
22/1/2002	5,5000	5,77%	5,2200	5,8200	5,2200	19.095	107.018,70
21/1/2002	5,2000	-1,14%	5,1800	5,2200	5,1600	1.675	8.695,00
18/1/2002	5,2600	0,00%	5,2400	5,2600	5,1200	1.640	8.527,00
17/1/2002	5,2600	2,73%	5,1400	5,2800	5,0200	4.086	21.255,54
16/1/2002	5,1200	0,00%	5,1200	5,1800	5,0400	420	2.145,90
15/1/2002	5,1200	-1,54%	5,0600	5,1200	5,0400	661	3.359,10
14/1/2002	5,2000	-1,52%	5,0800	5,2000	5,0600	788	4.027,52
11/1/2002	5,2800	-0,75%	5,2800	5,2800	5,0800	1.080	5.589,10
10/1/2002	5,3200	0,00%	5,2600	5,3200	5,1200	1.893	9.970,45
09/1/2002	5,3200	-0,37%	5,0800	5,3200	5,0800	675	3.517,30
08/1/2002	5,3400	-2,20%	5,3000	5,3800	5,1400	1.360	7.086,60
07/1/2002	5,4600	-0,73%	5,4000	5,4600	5,2800	558	2.961,62
04/1/2002	5,5000	-1,43%	5,3800	5,5000	5,3600	1.975	10.678,50
03/1/2002	5,5800	-1,41%	5,6000	5,7000	5,4800	3.125	17.580,50
02/1/2002	5,6600	5,60%	5,1600	5,6800	5,1600	8.685	47.456,00
28/12/2001	5,3600	1,13%	5,2800	5,3800	5,0600	2.825	14.915,00
27/12/2001	5,3000	0,76%	5,3000	5,3000	5,0600	4.050	21.020,10
24/12/2001	5,2600	3,14%	5,1000	5,2800	5,0800	3.302	17.103,40
21/12/2001	5,1000	-0,78%	4,8800	5,1600	4,8800	5.650	28.631,10
20/12/2001	5,1400	0,00%	5,1000	5,1400	4,9000	5.810	29.427,00
19/12/2001	5,1400	1,98%	5,0800	5,1600	5,0800	5.207	26.686,80
18/12/2001	5,0400	0,00%	4,9400	5,0600	4,8200	6.295	31.258,75
17/12/2001	5,0400	-1,18%	4,8800	5,1400	4,8800	6.950	35.009,60
14/12/2001	5,1000	0,39%	5,0800	5,1000	4,9400	865	4.382,40
13/12/2001	5,0800	-1,17%	5,1400	5,1400	4,8400	4.865	24.326,20
12/12/2001	5,1400	-1,91%	5,2400	5,4800	4,9600	9.040	46.486,10
11/12/2001	5,2400	0,77%	5,1800	5,3000	5,0600	7.677	40.158,30
10/12/2001	5,2000	0,39%	5,2600	5,2800	5,1600	3.042	15.787,47
07/12/2001	5,1800	-0,38%	5,2400	5,3000	5,1600	2.870	14.987,70
06/12/2001	5,2000	4,84%	5,1600	5,2000	5,0600	8.652	44.509,97
05/12/2001	4,9600	0,81%	5,0400	5,0800	4,8800	4.020	20.103,30
04/12/2001	4,9200	2,50%	4,8400	4,9800	4,8000	7.455	36.229,60
03/12/2001	4,8000	-6,61%	4,8800	5,0600	4,8000	4.238	20.715,00
30/11/2001	5,1400	-0,77%	5,2400	5,2600	5,1200	6.480	33.757,70
29/11/2001	5,1800	-0,38%	4,9400	5,2600	4,9400	9.283	48.191,17
28/11/2001	5,2000	0,78%	5,1200	5,3000	5,0400	9.038	46.718,80
27/11/2001	5,1600	3,20%	5,0000	5,3400	4,9600	15.720	81.682,87
26/11/2001	5,0000	2,04%	4,9000	5,1000	4,9000	11.806	58.781,92
23/11/2001	4,9000	-8,58%	5,1600	5,3200	4,8400	20.941	106.175,10
22/11/2001	5,3600	-0,37%	5,2000	5,7000	5,2000	24.458	133.707,22
21/11/2001	5,3800	4,26%	5,0400	5,4800	5,0400	21.104	113.486,35
20/11/2001	5,1600	1,98%	5,0000	5,2400	4,9600	16.769	85.786,13
19/11/2001	5,0600	3,27%	4,9800	5,2000	4,9400	23.640	120.018,50
16/11/2001	4,9000	2,08%	4,8400	4,9000	4,7800	5.106	24.731,81
15/11/2001	4,8000	-2,04%	4,9200	5,0400	4,8000	12.900	63.718,60
14/11/2001	4,9000	2,51%	4,7800	5,0000	4,7800	7.781	38.208,10
13/11/2001	4,7800	-0,83%	4,7600	5,2000	4,7600	26.368	127.079,91
12/11/2001	4,8200	-1,63%	4,8800	4,8800	4,6800	7.579	36.172,48
09/11/2001	4,9000	5,15%	4,6600	5,0000	4,6600	19.920	96.245,20
08/11/2001	4,6600	0,43%	4,6400	4,7800	4,5600	3.738	17.475,22
07/11/2001	4,6400	0,43%	4,7000	4,7400	4,6000	9.164	42.480,32
06/11/2001	4,6200	-5,33%	5,0000	5,2000	4,4600	25.838	123.309,72
05/11/2001	4,8800	17,31%	4,1400	4,9000	4,1400	27.115	126.981,40
02/11/2001	4,1600	-1,42%	4,0200	4,3400	4,0200	5.330	22.470,40
01/11/2001	4,2200	0,96%	4,3000	4,3600	4,1800	4.485	19.139,90
31/10/2001	4,1800	2,45%	4,0000	4,2000	4,0000	2.735	11.341,80
30/10/2001	4,0800	-1,92%	4,1600	4,1600	4,0600	3.620	14.800,05
29/10/2001	4,1600	1,96%	4,0800	4,1600	4,0800	803	3.284,30
26/10/2001	4,0800	-0,49%	4,1000	4,2800	4,0400	4.815	20.104,30
25/10/2001	4,1000	-0,97%	4,0800	4,1800	4,0800	2.600	10.665,66
24/10/2001	4,1400	-0,96%	4,1800	4,2400	4,1400	4.600	19.195,00
23/10/2001	4,1800	0,00%	4,2800	4,3800	4,1200	11.810	50.751,65
22/10/2001	4,1800	3,47%	4,0000	4,1800	4,0000	2.130	8.780,90
19/10/2001	4,0400	-1,46%	4,1600	4,1800	4,0400	4.330	17.739,10
18/10/2001	4,1000	-2,38%	4,1000	4,4000	4,0800	7.145	30.032,50
17/10/2001	4,2000	1,94%	4,2400	4,2800	4,1200	4.880	20.507,40
16/10/2001	4,1200	4,57%	4,0800	4,1600	4,0200	5.646	23.093,45
15/10/2001	3,9400	0,00%	3,9400	4,0400	3,8600	3.210	12.832,40
12/10/2001	3,9400	-2,48%	3,9200	3,9800	3,9200	1.995	7.850,60
11/10/2001	4,0400	1,00%	4,1600	4,1600	4,0000	6.760	27.755,00
10/10/2001	4,0000	2,04%	3,9800	4,0800	3,9200	5.285	21.020,90
09/10/2001	3,9200	0,00%	3,9800	4,0000	3,9200	2.530	9.997,90
08/10/2001	3,9200	-5,31%	3,6600	4,0000	3,6600	8.830	34.219,10
05/10/2001	4,1400	-6,33%	4,4000	4,4000	4,0400	12.610	53.558,50
04/10/2001	4,4200	6,25%	4,2800	4,5600	4,2800	39.042	172.598,28
03/10/2001	4,1600	10,05%	3,7800	4,1800	3,7800	29.283	117.552,30
02/10/2001	3,7800	4,42%	3,6200	3,7800	3,6200	6.111	22.723,12
01/10/2001	3,6200	0,00%	3,6400	3,6800	3,5400	13.246	47.913,90
28/9/2001	3,6200	2,84%	3,6600	3,7000	3,6000	12.922	47.291,81
27/9/2001	3,5200	-0,56%	3,6000	3,7200	3,4200	10.160	36.311,50
26/9/2001	3,5400	-2,21%	3,6000	3,7000	3,5000	6.320	22.615,20
25/9/2001	3,6200	0,56%	3,4600	3,6800	3,4600	7.315	26.415,70
24/9/2001	3,6000	5,26%	3,4200	3,7000	3,4200	8.945	32.007,70
21/9/2001	3,4200	-5,00%	3,3800	3,5000	3,1800	33.984	111.189,30
20/9/2001	3,6000	-4,26%	3,5600	3,7000	3,5200	10.353	37.265,52
19/9/2001	3,7600	1,62%	3,7000	3,8800	3,7000	15.804	59.952,55
18/9/2001	3,7000	3,93%	3,4600	3,7800	3,4200	11.698	42.210,86
17/9/2001	3,5600	-8,25%	3,4400	3,5800	3,2000	21.045	72.424,07
14/9/2001	3,8800	-10,60%	4,2400	4,2400	3,8400	15.774	62.525,33
13/9/2001	4,3400	-1,81%	4,4200	4,5800	4,2400	7.660	33.846,20
12/9/2001	4,4200	-11,95%	4,7200	4,7200	4,4200	20.399	90.997,47
11/9/2001	5,0200	-0,79%	4,8800	5,1600	4,8800	5.194	26.292,62
10/9/2001	5,0600	-4,89%	5,2200	5,2600	4,7600	5.024	25.449,26
07/9/2001	5,3200	-2,92%	5,4000	5,4600	5,2400	11.025	59.013,50
06/9/2001	5,4800	3,40%	5,4000	5,5200	5,2200	21.990	117.401,50
05/9/2001	5,3000	-0,75%	5,4400	5,5000	5,2200	7.655	77.381,20
04/9/2001	5,3400	1,91%	5,2400	5,4400	5,2400	17.790	94.559,10
03/9/2001	5,2400	-2,96%	5,5200	5,5200	5,2000	3.515	18.865,00
31/8/2001	5,4000	-1,46%	5,4800	5,4800	5,3600	3.695	19.985,20
30/8/2001	5,4800	-1,08%	5,5400	5,7200	5,4600	3.165	17.616,38
29/8/2001	5,5400	-3,82%	5,6000	5,7000	5,5200	2.040	11.478,20
28/8/2001	5,7600	0,70%	5,4600	5,8600	5,4600	8.481	48.302,34
27/8/2001	5,7200	0,00%	5,8600	5,8800	5,7000	7.470	43.302,38
24/8/2001	5,7200	8,75%	5,5800	5,8000	5,3400	18.063	102.352,46
23/8/2001	5,2600	2,33%	5,0400	5,3600	5,0400	13.720	72.315,30
22/8/2001	5,1400	1,58%	5,0600	5,2000	4,9800	6.425	32.618,40
21/8/2001	5,0600	0,40%	4,9600	5,0800	4,8400	2.770	13.769,10
20/8/2001	5,0400	-0,40%	5,0400	5,0400	5,0400	25	126,00
17/8/2001	5,0600	-1,17%	5,1000	5,1000	5,0600	110	557,00
16/8/2001	5,1200	1,19%	5,0600	5,1400	5,0600	755	3.844,10
14/8/2001	5,0600	3,69%	4,8800	5,1400	4,7000	3.508	17.493,35
13/8/2001	4,8800	1,67%	5,0000	5,0000	4,7200	2.288	11.084,24
10/8/2001	4,8000	-2,44%	4,9600	4,9600	4,7200	3.535	16.990,20
09/8/2001	4,9200	4,24%	4,7200	4,9800	4,7200	3.955	19.242,56
08/8/2001	4,7200	1,29%	4,8400	4,8800	4,6000	3.277	15.333,84
07/8/2001	4,6600	-8,98%	5,1200	5,1200	4,6400	4.850	23.563,20
06/8/2001	5,1200	-3,76%	5,2000	5,2800	5,1000	3.545	18.298,40
03/8/2001	5,3200	-0,37%	5,2600	5,4000	5,2400	4.088	21.780,26
02/8/2001	5,3400	2,69%	5,0800	5,3400	5,0800	6.460	33.853,10
01/8/2001	5,2000	3,17%	5,1400	5,2600	5,0800	6.996	36.133,86
31/7/2001	5,0400	4,56%	4,7200	5,0800	4,6800	7.324	35.349,40
30/7/2001	4,8200	-5,86%	5,1600	5,2000	4,8000	5.840	29.461,20
27/7/2001	5,1200	5,79%	4,9400	5,2000	4,9400	13.345	67.427,30
26/7/2001	4,8400	2,11%	4,7600	4,9600	4,7600	4.925	23.541,40
25/7/2001	4,7400	2,16%	4,6000	4,8200	4,6000	4.430	20.931,20
24/7/2001	4,6400	2,65%	4,5200	4,7600	4,5200	4.535	21.001,50
23/7/2001	4,5200	0,89%	4,3200	4,5400	4,3200	1.585	7.100,50
20/7/2001	4,4800	-1,32%	4,6800	4,7000	4,2800	4.580	20.340,90
19/7/2001	4,5400	4,13%	4,5600	4,5800	4,2200	5.236	23.157,70
18/7/2001	4,3600	2,35%	3,8600	4,4400	3,8600	5.813	25.319,30
17/7/2001	4,2600	6,50%	4,0000	4,3000	4,0000	1.326	5.395,30
16/7/2001	4,0000	-4,31%	3,9000	4,0800	3,9000	2.540	10.200,50
13/7/2001	4,1800	-4,13%	4,4000	4,4000	4,1400	3.167	13.404,05
12/7/2001	4,3600	5,83%	4,1600	4,4000	4,1600	3.615	15.671,90
11/7/2001	4,1200	-2,37%	4,2000	4,2200	4,1200	2.540	10.530,30
10/7/2001	4,2200	0,00%	4,1000	4,3200	4,0800	2.100	8.749,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%