Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,1800 €

0,1000 (0,43%)

Άνοιγμα 23,2600
Υψηλό 23,2600
Χαμηλό 22,7800

Όγκος 185.366
Τζίρος 4.266.535 €
Πράξεις 1.110

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/11/2002	2,0900	-2,34%	2,1600	2,1700	2,0500	45.281	95.782,80
06/11/2002	2,1400	1,42%	2,1300	2,1700	2,1200	70.730	151.580,90
05/11/2002	2,1100	0,48%	2,1200	2,2100	2,0600	105.036	225.951,70
04/11/2002	2,1000	3,96%	2,0700	2,1100	2,0400	78.064	162.208,40
01/11/2002	2,0200	-1,46%	2,0000	2,0800	2,0000	18.444	37.690,00
31/10/2002	2,0500	1,99%	2,0100	2,0800	2,0100	108.780	222.996,20
30/10/2002	2,0100	1,52%	1,9300	2,0700	1,9300	27.578	55.493,40
29/10/2002	1,9800	0,00%	1,9600	1,9900	1,9300	37.854	74.325,80
25/10/2002	1,9800	-1,00%	1,9700	2,0100	1,9400	24.420	48.229,50
24/10/2002	2,0000	-1,96%	2,0900	2,0900	1,9900	28.576	57.743,10
23/10/2002	2,0400	-4,23%	2,1500	2,1500	2,0000	86.026	175.981,00
22/10/2002	2,1300	3,40%	2,0800	2,1900	2,0600	82.138	174.901,40
21/10/2002	2,0600	-1,44%	2,1500	2,1500	2,0400	35.273	73.971,60
18/10/2002	2,0900	-4,13%	2,2300	2,2500	2,0800	180.288	391.466,80
17/10/2002	2,1800	13,54%	1,9800	2,2100	1,9600	330.056	699.200,22
16/10/2002	1,9200	0,00%	1,9800	1,9900	1,9000	49.489	96.340,10
15/10/2002	1,9200	3,23%	1,8800	1,9400	1,8800	28.802	55.394,40
14/10/2002	1,8600	0,00%	1,9200	1,9200	1,8300	37.566	70.462,70
11/10/2002	1,8600	6,90%	1,8500	1,8800	1,7900	28.987	53.253,50
10/10/2002	1,7400	4,19%	1,6700	1,7500	1,6500	42.000	71.209,60
09/10/2002	1,6700	-5,11%	1,6100	1,8900	1,6100	16.808	28.265,80
08/10/2002	1,7600	-6,38%	1,8500	1,8800	1,7500	21.180	38.627,00
07/10/2002	1,8800	-3,59%	1,9400	1,9400	1,8700	17.590	33.424,60
04/10/2002	1,9500	0,52%	1,9500	1,9800	1,9200	11.151	21.701,40
03/10/2002	1,9400	-2,51%	1,9500	1,9900	1,9000	28.771	55.577,00
02/10/2002	1,9900	-2,93%	2,1400	2,1400	1,9900	6.532	13.456,20
01/10/2002	2,0500	0,49%	2,0700	2,0700	2,0000	12.694	25.689,30
30/9/2002	2,0400	-4,67%	2,0400	2,0800	1,9700	22.558	45.478,30
27/9/2002	2,1400	-0,93%	2,1600	2,2100	2,1200	15.533	33.603,80
26/9/2002	2,1600	2,37%	2,1400	2,1700	2,0800	32.289	68.345,00
25/9/2002	2,1100	-0,94%	2,1200	2,1600	2,0700	16.016	34.085,80
24/9/2002	2,1300	-4,05%	2,1200	2,1400	2,0800	50.219	105.193,60
23/9/2002	2,2200	-2,20%	2,2700	2,2800	2,1500	17.086	37.569,30
20/9/2002	2,2700	0,44%	2,2600	2,2800	2,2000	24.287	54.928,90
19/9/2002	2,2600	-2,16%	2,3100	2,3100	2,2200	17.693	39.755,80
18/9/2002	2,3100	-3,75%	2,2800	2,3500	2,2400	29.440	67.307,00
17/9/2002	2,4000	-1,64%	2,4400	2,5300	2,2700	13.517	32.493,60
16/9/2002	2,4400	-3,17%	2,5000	2,5200	2,3900	11.737	28.753,00
13/9/2002	2,5200	-3,82%	2,5300	2,5500	2,4700	14.130	35.496,42
12/9/2002	2,6200	0,00%	2,6200	2,6500	2,5600	8.044	20.822,60
11/9/2002	2,6200	-1,13%	2,6200	2,6400	2,5500	20.604	53.670,80
10/9/2002	2,6500	-0,75%	2,6900	2,6900	2,5900	52.019	137.705,20
09/9/2002	2,6700	-2,55%	2,7000	2,7200	2,6100	22.785	60.252,50
06/9/2002	2,7400	-2,49%	2,8000	2,9700	2,7000	22.918	63.042,70
05/9/2002	2,8100	-2,43%	2,8200	2,8400	2,8100	3.014	8.501,10
04/9/2002	2,8800	-1,03%	2,9400	2,9400	2,8500	3.467	10.009,50
03/9/2002	2,9100	0,69%	2,8600	2,9100	2,8300	14.144	40.474,20
02/9/2002	2,8900	-1,70%	2,8800	2,9700	2,8800	3.631	10.533,40
30/8/2002	2,9400	-0,68%	2,9700	2,9700	2,8900	19.277	56.450,50
29/8/2002	2,9600	-1,66%	2,9900	3,0100	2,9400	12.076	35.920,80
28/8/2002	3,0100	-1,31%	2,9400	3,0100	2,9400	6.553	19.442,00
27/8/2002	3,0500	0,00%	3,0900	3,0900	2,9700	12.951	39.133,80
26/8/2002	3,0500	-1,93%	2,9900	3,1100	2,9900	4.403	13.512,60
23/8/2002	3,1100	0,65%	3,0900	3,1100	3,0700	18.217	56.261,40
22/8/2002	3,0900	0,65%	3,0900	3,1100	3,0700	10.729	33.211,20
21/8/2002	3,0700	1,32%	3,0300	3,1100	3,0300	13.177	40.420,80
20/8/2002	3,0300	0,00%	3,0100	3,0900	3,0100	13.866	42.356,80
19/8/2002	3,0300	0,00%	3,0100	3,0900	2,9700	13.517	41.121,60
16/8/2002	3,0300	3,06%	2,9600	3,0300	2,9600	10.245	30.816,80
14/8/2002	2,9400	0,68%	2,8400	2,9400	2,8400	14.597	42.431,10
13/8/2002	2,9200	0,00%	2,9600	2,9600	2,8800	4.536	13.166,40
12/8/2002	2,9200	0,00%	2,9000	2,9200	2,9000	3.065	8.914,20
09/8/2002	2,9200	0,00%	2,9600	2,9600	2,9100	5.555	16.264,00
08/8/2002	2,9200	0,00%	2,9200	2,9700	2,9100	6.655	19.470,40
07/8/2002	2,9200	0,00%	2,9600	2,9600	2,8800	7.962	23.200,30
06/8/2002	2,9200	0,00%	2,9200	2,9600	2,8900	8.888	25.971,90
05/8/2002	2,9200	-1,35%	2,9600	2,9600	2,8700	7.674	22.269,30
02/8/2002	2,9600	-0,34%	2,9700	2,9700	2,9200	8.023	23.750,80
01/8/2002	2,9700	-0,67%	3,0300	3,0500	2,9400	5.010	14.951,40
31/7/2002	2,9900	-1,97%	3,0500	3,0900	2,9700	13.403	40.675,60
30/7/2002	3,0500	1,33%	3,0100	3,1100	3,0100	42.422	129.603,80
29/7/2002	3,0100	1,35%	2,9700	3,0300	2,9200	7.766	23.327,40
26/7/2002	2,9700	-0,67%	2,9200	2,9700	2,9000	3.569	10.481,80
25/7/2002	2,9900	2,40%	3,0300	3,0500	2,9200	55.444	166.140,80
24/7/2002	2,9200	-2,34%	2,9400	2,9400	2,9000	15.985	46.563,40
23/7/2002	2,9900	0,67%	2,9700	2,9900	2,9200	13.897	40.929,40
22/7/2002	2,9700	-1,98%	2,9400	2,9900	2,9400	8.270	24.494,60
19/7/2002	3,0300	-0,66%	3,0500	3,0500	2,9900	8.054	24.243,40
18/7/2002	3,0500	0,66%	3,0300	3,0900	3,0100	7.283	22.214,60
17/7/2002	3,0300	0,00%	3,0300	3,0500	2,9900	6.213	18.784,00
16/7/2002	3,0300	-2,57%	3,0300	3,1100	2,9700	20.120	60.664,00
15/7/2002	3,1100	0,00%	3,0500	3,1100	3,0300	6.306	19.327,20
12/7/2002	3,1100	0,00%	3,1100	3,1500	3,0700	8.528	26.452,80
11/7/2002	3,1100	-1,89%	3,0500	3,1100	3,0500	8.836	27.455,20
10/7/2002	3,1700	-0,63%	3,1900	3,2100	3,0700	24.441	76.435,00
09/7/2002	3,1900	-0,62%	3,2300	3,2300	3,1300	69.599	221.719,80
08/7/2002	3,2100	1,26%	3,1700	3,2300	3,1500	28.483	90.803,60
05/7/2002	3,1700	1,93%	3,0900	3,1900	3,0900	25.716	80.991,60
04/7/2002	3,1100	-0,64%	3,1700	3,1700	3,0900	12.859	40.095,64
03/7/2002	3,1300	0,00%	3,0700	3,1300	3,0300	8.713	26.772,40
02/7/2002	3,1300	-2,49%	3,0500	3,1900	3,0500	13.856	43.281,60
01/7/2002	3,2100	1,26%	3,0900	3,2300	3,0900	756.137	2.368.803,70
28/6/2002	3,1700	-0,63%	3,1300	3,2100	3,0900	33.606	105.777,40
27/6/2002	3,1900	1,27%	3,1700	3,1900	3,0900	8.610	27.125,60
26/6/2002	3,1500	-2,48%	3,0900	3,1700	3,0900	15.245	47.797,20
25/6/2002	3,2300	0,00%	3,2700	3,2900	3,1500	22.054	70.802,20
21/6/2002	3,2300	1,89%	3,1500	3,2300	3,1300	11.264	35.966,00
20/6/2002	3,1700	1,28%	3,1500	3,2900	3,1100	16.078	50.841,00
19/6/2002	3,1300	-2,49%	3,1900	3,1900	3,1100	19.904	62.438,60
18/6/2002	3,2100	0,00%	3,2300	3,2500	3,1900	14.154	45.514,20
17/6/2002	3,2100	-0,62%	3,3100	3,3100	3,2100	13.465	43.722,00
14/6/2002	3,2300	-2,71%	3,2700	3,2900	3,2100	18.310	59.450,60
13/6/2002	3,3200	-1,19%	3,3200	3,3800	3,3100	27.393	91.494,20
12/6/2002	3,3600	-1,18%	3,3400	3,4000	3,3400	15.697	52.966,80
11/6/2002	3,4000	2,41%	3,3600	3,4000	3,3200	21.087	70.924,60
10/6/2002	3,3200	0,00%	3,3100	3,3600	3,3100	9.731	32.352,80
07/6/2002	3,3200	-1,19%	3,3100	3,3400	3,2500	11.336	37.535,60
06/6/2002	3,3600	0,00%	3,3800	3,4000	3,3100	25.470	85.588,20
05/6/2002	3,3600	2,13%	3,3200	3,4000	3,3200	31.189	104.966,60
04/6/2002	3,2900	-2,66%	3,0500	3,3400	3,0500	19.884	64.766,60
03/6/2002	3,3800	-0,59%	3,4000	3,4000	3,2900	12.348	41.219,96
31/5/2002	3,4000	4,62%	3,3100	3,4800	3,3100	45.292	153.856,60
30/5/2002	3,2500	-1,81%	3,2500	3,3100	3,2500	22.013	71.757,00
29/5/2002	3,3100	1,22%	3,3200	3,3200	3,2700	21.694	71.555,60
28/5/2002	3,2700	-2,10%	3,3800	3,3800	3,2500	25.449	83.731,60
27/5/2002	3,3400	-4,02%	3,4800	3,4800	3,3200	21.622	73.578,40
24/5/2002	3,4800	-3,87%	3,5800	3,6200	3,4600	22.692	79.874,40
23/5/2002	3,6200	-3,47%	3,7100	3,8300	3,5800	22.805	83.840,00
22/5/2002	3,7500	-3,10%	3,8500	3,8900	3,7100	41.887	159.313,40
21/5/2002	3,8700	1,57%	3,7700	3,9500	3,7100	62.460	238.980,00
20/5/2002	3,8100	1,06%	3,7500	3,8700	3,6900	44.170	167.505,00
17/5/2002	3,7700	2,17%	3,7300	3,7900	3,6700	57.522	214.519,00
16/5/2002	3,6900	-1,07%	3,6400	3,7300	3,6000	92.106	337.796,60
15/5/2002	3,7300	1,63%	3,6700	3,8500	3,6700	91.519	346.230,40
14/5/2002	3,6700	0,82%	3,6700	3,6900	3,6200	22.270	81.424,20
13/5/2002	3,6400	0,00%	3,6700	3,7100	3,6200	34.192	125.210,00
10/5/2002	3,6400	2,25%	3,5600	3,6600	3,4800	47.020	166.741,20
09/5/2002	3,5600	1,14%	3,6700	3,6700	3,5400	30.479	109.314,20
08/5/2002	3,5200	2,92%	3,4800	3,5400	3,4400	10.472	36.613,20
02/5/2002	3,4200	-0,58%	3,4400	3,4400	3,3800	7.190	24.563,40
30/4/2002	3,4400	-3,91%	3,5400	3,6000	3,4000	74.032	261.725,40
29/4/2002	3,5800	2,29%	3,5400	3,6600	3,5200	65.566	81.979,80
26/4/2002	3,5000	1,16%	3,4600	3,5800	3,4400	34.264	120.479,60
25/4/2002	3,4600	1,76%	3,4400	3,4600	3,3200	24.400	83.365,60
24/4/2002	3,4000	1,19%	3,3600	3,4400	3,3400	13.599	46.143,80
23/4/2002	3,3600	0,60%	3,3200	3,3800	3,3200	9.546	31.918,60
22/4/2002	3,3400	-0,60%	3,3200	3,4200	3,3200	29.893	100.574,40
19/4/2002	3,3600	0,00%	3,3600	3,4000	3,3100	12.375	41.548,20
18/4/2002	3,3600	0,00%	3,4200	3,4400	3,3400	7.365	24.919,40
17/4/2002	3,3600	3,38%	3,3400	3,3600	3,3100	17.539	58.416,40
16/4/2002	3,2500	-1,22%	3,2900	3,3100	3,2300	16.572	54.309,60
15/4/2002	3,2900	-2,08%	3,4000	3,4000	3,2700	10.677	35.066,40
12/4/2002	3,3600	0,00%	3,3600	3,3800	3,2900	14.823	49.294,40
11/4/2002	3,3600	0,60%	3,4000	3,4000	3,3100	10.636	35.671,00
10/4/2002	3,3400	-1,18%	3,3600	3,3800	3,2900	16.592	55.019,20
09/4/2002	3,3800	2,11%	3,2500	3,4000	3,2500	19.061	63.761,60
08/4/2002	3,3100	-5,97%	3,5400	3,6000	3,2700	32.547	110.794,40
05/4/2002	3,5200	2,33%	3,4000	3,5400	3,4000	19.987	69.489,60
04/4/2002	3,4400	-0,58%	3,5400	3,5600	3,4000	14.555	50.670,40
03/4/2002	3,4600	0,58%	3,3800	3,5600	3,3100	29.780	101.625,80
02/4/2002	3,4400	-5,49%	3,6200	3,6200	3,3400	42.710	147.750,00
28/3/2002	3,6400	-1,36%	3,7100	3,7300	3,6000	19.349	70.991,20
27/3/2002	3,6900	-1,07%	3,6900	3,7700	3,6400	10.328	38.053,20
26/3/2002	3,7300	-3,62%	3,7900	3,7900	3,6700	28.617	107.038,40
22/3/2002	3,8700	0,00%	3,8700	3,8900	3,7900	13.280	50.818,20
21/3/2002	3,8700	0,00%	3,7900	3,9100	3,7900	19.174	74.131,60
20/3/2002	3,8700	-1,53%	3,9100	3,9100	3,8300	13.825	53.435,40
19/3/2002	3,9300	-2,00%	4,0100	4,0400	3,9100	11.377	45.266,20
15/3/2002	4,0100	0,50%	4,0200	4,0400	3,9700	9.278	37.219,20
14/3/2002	3,9900	-1,24%	4,0400	4,0600	3,9900	18.444	74.044,20
13/3/2002	4,0400	-2,42%	4,1200	4,2000	4,0200	18.691	76.612,40
12/3/2002	4,1400	-2,36%	4,2000	4,2000	4,1000	34.285	141.809,00
11/3/2002	4,2400	0,00%	4,2400	4,3900	4,1600	45.250	194.589,60
08/3/2002	4,2400	0,95%	4,2600	4,2800	4,1200	19.565	82.088,80
07/3/2002	4,2000	0,96%	4,1600	4,2600	4,1600	38.616	163.024,20
06/3/2002	4,1600	2,46%	4,0600	4,2400	4,0400	43.162	179.266,60
05/3/2002	4,0600	-0,98%	4,1400	4,1600	4,0400	22.795	93.304,80
04/3/2002	4,1000	2,76%	4,0800	4,1800	4,0600	49.993	206.232,80
01/3/2002	3,9900	3,10%	3,8900	3,9900	3,8900	27.681	109.627,60
28/2/2002	3,8700	-2,52%	3,8700	3,9300	3,8300	33.894	131.145,20
27/2/2002	3,9700	-3,64%	4,1600	4,1600	3,9500	18.567	75.329,40
26/2/2002	4,1200	4,83%	3,9300	4,1600	3,9300	55.126	223.313,20
25/2/2002	3,9300	-0,51%	3,7900	3,9700	3,7900	46.907	182.096,80
22/2/2002	3,9500	-3,19%	4,0800	4,0800	3,8900	50.167	197.576,60
21/2/2002	4,0800	0,00%	4,2200	4,2200	4,0600	24.060	99.215,20
20/2/2002	4,0800	-0,49%	4,0600	4,1200	4,0100	18.989	77.299,20
19/2/2002	4,1000	-2,38%	4,1400	4,2200	4,0600	45.800	188.514,40
18/2/2002	4,2000	-3,67%	4,3400	4,3400	4,2000	27.732	117.776,20
15/2/2002	4,3600	0,46%	4,3400	4,3900	4,3200	23.782	103.688,00
14/2/2002	4,3400	0,46%	4,3900	4,4100	4,3200	21.838	95.541,80
13/2/2002	4,3200	-1,59%	4,3700	4,3700	4,2600	25.408	109.815,80
12/2/2002	4,3900	0,69%	4,3700	4,4100	4,3200	22.137	97.024,20
11/2/2002	4,3600	-0,68%	4,3900	4,4500	4,3200	32.413	141.985,00
08/2/2002	4,3900	-0,45%	4,4100	4,4500	4,3700	23.793	104.935,40
07/2/2002	4,4100	1,61%	4,3400	4,4300	4,3000	34.244	149.834,20
06/2/2002	4,3400	0,00%	4,3000	4,4700	4,3000	57.306	249.058,00
05/2/2002	4,3400	-2,91%	4,4300	4,4300	4,3200	46.732	204.237,20
04/2/2002	4,4700	-2,61%	4,5500	4,6100	4,4500	58.530	264.110,40
01/2/2002	4,5900	-0,43%	4,6100	4,6700	4,5900	36.671	169.061,80
31/1/2002	4,6100	-0,43%	4,7100	4,7400	4,5900	35.561	165.313,00
30/1/2002	4,6300	-1,91%	4,6700	4,6900	4,5700	55.208	255.340,40
29/1/2002	4,7200	-1,26%	4,8000	4,8200	4,7100	55.342	263.229,40
28/1/2002	4,7800	-1,24%	4,8600	4,8600	4,7400	72.170	345.672,00
25/1/2002	4,8400	0,83%	4,9200	5,0200	4,8200	207.027	1.019.518,20
24/1/2002	4,8000	0,42%	4,9000	4,9200	4,7400	57.965	280.270,00
23/1/2002	4,7800	1,49%	4,7200	4,9400	4,6700	74.330	358.510,80
22/1/2002	4,7100	1,73%	4,7200	4,7800	4,6700	51.741	244.026,20
21/1/2002	4,6300	-0,43%	4,6500	4,7400	4,5900	76.059	353.188,00
18/1/2002	4,6500	-1,90%	4,8000	4,8000	4,6500	31.261	146.986,00
17/1/2002	4,7400	2,38%	4,5700	4,7800	4,5700	78.785	372.766,80
16/1/2002	4,6300	-0,43%	4,6500	4,7800	4,5700	28.854	133.886,20
15/1/2002	4,6500	-0,85%	4,6100	4,7600	4,6100	37.042	172.675,00
14/1/2002	4,6900	-3,10%	4,8000	4,8000	4,6500	31.477	114.253,20
11/1/2002	4,8400	-0,82%	4,9400	4,9400	4,8200	44.438	214.371,80
10/1/2002	4,8800	1,24%	4,8000	4,9200	4,7600	75.075	362.640,24
09/1/2002	4,8200	-0,41%	4,8000	4,8600	4,7200	40.982	195.754,20
08/1/2002	4,8400	-2,42%	5,0000	5,0000	4,8200	43.841	213.725,00
07/1/2002	4,9600	-1,59%	5,0600	5,0700	4,9400	31.755	158.727,40
04/1/2002	5,0400	0,80%	5,0000	5,0700	4,9600	96.673	485.483,60
03/1/2002	5,0000	-3,29%	5,2500	5,2900	4,9600	179.582	926.725,40
02/1/2002	5,1700	5,94%	4,9600	5,1900	4,9200	110.488	560.346,80
28/12/2001	4,8800	-0,81%	4,9600	4,9800	4,8600	45.209	222.113,80
27/12/2001	4,9200	0,82%	4,9200	4,9600	4,8800	19.133	93.939,40
24/12/2001	4,8800	0,41%	4,7800	4,9200	4,7800	42.195	205.124,20
21/12/2001	4,8600	-2,41%	4,9400	5,0200	4,8200	103.616	508.998,80
20/12/2001	4,9800	-1,58%	5,0600	5,0600	4,9200	51.618	256.895,20
19/12/2001	5,0600	0,40%	5,0600	5,2100	5,0200	87.086	445.978,20
18/12/2001	5,0400	1,61%	5,0200	5,0400	4,8600	96.457	477.754,80
17/12/2001	4,9600	-1,20%	5,1100	5,1300	4,9000	44.428	223.441,80
14/12/2001	5,0200	1,21%	4,8800	5,0700	4,8800	132.059	660.548,00
13/12/2001	4,9600	-5,16%	5,1500	5,2700	4,9000	133.684	674.277,80
12/12/2001	5,2300	-2,24%	5,3500	5,4600	5,2100	87.302	462.075,60
11/12/2001	5,3500	-2,37%	5,4400	5,5400	5,3300	100.397	544.776,80
10/12/2001	5,4800	-0,72%	5,5600	5,6600	5,4400	85.409	474.596,40
07/12/2001	5,5200	0,36%	5,6000	5,7000	5,4200	159.147	888.079,60
06/12/2001	5,5000	1,10%	5,4400	5,6200	5,4400	160.182	889.284,40
05/12/2001	5,4400	-1,09%	5,6400	5,6800	5,3500	360.033	2.002.659,40
04/12/2001	5,5000	6,38%	5,1900	5,5400	5,1900	274.229	1.476.787,80
03/12/2001	5,1700	-0,39%	5,1700	5,2300	4,8800	142.602	720.665,20
30/11/2001	5,1900	-1,89%	5,3300	5,3300	5,1700	73.682	387.653,00
29/11/2001	5,2900	0,76%	5,2300	5,3300	5,0900	103.359	541.938,60
28/11/2001	5,2500	-2,23%	5,3500	5,4100	5,1300	131.842	690.257,00
27/11/2001	5,3700	0,37%	5,4400	5,6400	5,2500	758.817	4.161.663,00
26/11/2001	5,3500	11,92%	4,9400	5,3500	4,8800	470.249	2.435.195,00
23/11/2001	4,7800	-5,72%	5,0600	5,0700	4,7400	177.700	873.341,00
22/11/2001	5,0700	0,20%	5,1300	5,3100	5,0000	200.865	1.043.100,20
21/11/2001	5,0600	4,55%	4,8200	5,1700	4,8200	199.116	1.000.189,00
20/11/2001	4,8400	1,68%	4,7400	4,9200	4,6900	167.845	809.963,20
19/11/2001	4,7600	2,37%	4,7400	4,9000	4,7100	173.678	832.570,40
16/11/2001	4,6500	2,20%	4,5500	4,7200	4,4500	114.859	529.787,20
15/11/2001	4,5500	-2,57%	4,6700	4,7200	4,5100	171.497	790.866,00
14/11/2001	4,6700	1,74%	4,6700	4,7400	4,5900	169.697	792.162,60
13/11/2001	4,5900	3,61%	4,4300	4,6700	4,3700	180.251	825.342,60
12/11/2001	4,4300	3,02%	4,3000	4,5300	4,2800	147.159	649.854,00
09/11/2001	4,3000	0,00%	4,2800	4,4500	4,2800	139.876	609.431,40
08/11/2001	4,3000	0,94%	4,2800	4,3700	4,2400	108.317	467.289,80
07/11/2001	4,2600	1,43%	4,2800	4,3200	4,2200	134.959	575.297,40
06/11/2001	4,2000	-0,47%	4,2800	4,3900	4,1800	203.396	871.077,40
05/11/2001	4,2200	4,98%	4,0800	4,2600	4,0800	205.134	859.079,20
02/11/2001	4,0200	-0,99%	4,0800	4,1400	3,9900	146.511	597.028,00
01/11/2001	4,0600	1,75%	4,1600	4,1600	3,9900	259.025	1.056.069,20
31/10/2001	3,9900	1,53%	3,9300	4,0200	3,9300	180.066	718.077,20
30/10/2001	3,9300	-2,24%	4,0200	4,1400	3,8900	405.207	1.619.868,60
29/10/2001	4,0200	8,94%	3,7500	4,0600	3,6900	501.006	1.965.823,20
26/10/2001	3,6900	2,50%	3,6600	3,7100	3,6000	56.771	208.477,80
25/10/2001	3,6000	-1,10%	3,6900	3,7300	3,5800	81.552	295.321,80
24/10/2001	3,6400	2,25%	3,5000	3,7700	3,5000	181.712	668.249,40
23/10/2001	3,5600	-1,11%	3,6600	3,7300	3,5200	140.216	512.901,80
22/10/2001	3,6000	3,45%	3,5000	3,6600	3,5000	107.073	361.890,40
19/10/2001	3,4800	0,58%	3,4800	3,5600	3,4200	36.414	127.059,40
18/10/2001	3,4600	-1,70%	3,4200	3,5200	3,4000	31.899	110.438,20
17/10/2001	3,5200	1,73%	3,5600	3,6000	3,5000	95.922	340.556,20
16/10/2001	3,4600	1,76%	3,4000	3,5600	3,4000	81.438	284.111,40
15/10/2001	3,4000	0,00%	3,5000	3,5000	3,3800	19.863	67.980,60
12/10/2001	3,4000	-2,30%	3,4600	3,5200	3,3800	58.860	202.552,00
11/10/2001	3,4800	0,00%	3,5600	3,6000	3,4600	90.110	318.789,40
10/10/2001	3,4800	4,82%	3,3100	3,5800	3,3100	205.916	718.763,80
09/10/2001	3,3200	0,00%	3,3200	3,4400	3,3100	63.828	215.116,40
08/10/2001	3,3200	-1,78%	3,1900	3,3400	3,1700	70.278	228.288,20
05/10/2001	3,3800	-4,52%	3,5400	3,5800	3,3600	68.015	235.632,80
04/10/2001	3,5400	1,72%	3,5400	3,6700	3,5000	197.183	705.704,60
03/10/2001	3,4800	1,16%	3,4400	3,5200	3,3600	59.652	206.548,00
02/10/2001	3,4400	2,38%	3,3200	3,4800	3,3200	60.073	205.510,80
01/10/2001	3,3600	-2,89%	3,4600	3,5000	3,3200	58.098	197.797,80
28/9/2001	3,4600	3,59%	3,4200	3,5200	3,4000	125.352	433.578,60
27/9/2001	3,3400	0,91%	3,2900	3,5400	3,2900	181.825	618.667,20
26/9/2001	3,3100	-0,30%	3,3800	3,4000	3,2700	39.716	132.845,60
25/9/2001	3,3200	-1,78%	3,3800	3,4000	3,2900	82.621	276.843,20
24/9/2001	3,3800	2,74%	3,2900	3,4800	3,2900	158.197	539.765,00
21/9/2001	3,2900	-0,90%	3,0300	3,3400	2,9900	199.476	624.431,20
20/9/2001	3,3200	-4,60%	3,4800	3,6400	3,2900	218.445	753.243,40
19/9/2001	3,4800	1,16%	3,5200	3,6900	3,4200	185.662	659.378,60
18/9/2001	3,4400	3,93%	3,3200	3,5000	3,1100	165.932	554.961,00
17/9/2001	3,3100	-2,07%	3,0300	3,3200	2,7800	240.931	745.042,10
14/9/2001	3,3800	-8,89%	3,7100	3,7100	3,2900	106.712	371.412,60
13/9/2001	3,7100	-1,59%	3,8100	3,9100	3,6700	117.493	446.182,80
12/9/2001	3,7700	-10,24%	3,9700	3,9700	3,7100	223.866	841.944,39
11/9/2001	4,2000	1,94%	4,1800	4,2800	4,0800	115.199	482.899,21
10/9/2001	4,1200	-7,00%	4,4300	4,4300	4,0800	97.979	413.163,01
07/9/2001	4,4300	0,45%	4,3200	4,5500	4,2400	112.411	497.675,99
06/9/2001	4,4100	-0,45%	4,4700	4,5700	4,3400	56.062	247.438,40
05/9/2001	4,4300	-3,90%	4,6100	4,6300	4,3900	45.806	374.296,79
04/9/2001	4,6100	0,00%	4,7200	4,7200	4,4900	54.261	250.391,40
03/9/2001	4,6100	-3,96%	4,7800	4,9200	4,5500	76.429	358.835,80
31/8/2001	4,8000	-2,83%	4,8600	4,9200	4,7800	70.380	341.293,00
30/8/2001	4,9400	-0,80%	4,9200	5,0400	4,9200	51.433	255.819,40
29/8/2001	4,9800	-2,16%	5,0200	5,0900	4,9400	59.950	301.137,79
28/8/2001	5,0900	-1,17%	5,0600	5,1700	5,0400	80.626	410.949,40
27/8/2001	5,1500	3,00%	5,1100	5,2100	5,0600	110.817	569.044,01
24/8/2001	5,0000	0,00%	4,9400	5,1700	4,8800	124.673	626.762,39

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.%