Συνεχης ενημερωση

ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)

4,9800 €

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
14/11/2002	59,4100	0,46%	59,4100	59,7000	58,2900	903	53.398,90
13/11/2002	59,1400	-0,94%	59,9900	59,9900	58,2900	483	28.367,64
12/11/2002	59,7000	-0,48%	60,2600	60,5500	58,8500	691	41.266,80
11/11/2002	59,9900	0,98%	58,8500	60,5500	57,7200	1.457	86.889,80
08/11/2002	59,4100	-0,49%	58,8500	59,4100	57,7200	830	48.570,80
07/11/2002	59,7000	-0,48%	60,5500	60,8200	57,7200	2.225	131.034,60
06/11/2002	59,9900	0,98%	60,8200	61,1100	59,1400	2.717	163.760,20
05/11/2002	59,4100	0,95%	59,1400	60,5500	58,8500	4.878	292.292,24
04/11/2002	58,8500	5,56%	56,9000	59,4100	56,9000	6.365	372.527,00
01/11/2002	55,7500	-1,50%	56,9000	56,9000	55,4800	848	47.456,80
31/10/2002	56,6000	-0,53%	56,9000	57,4600	55,7500	1.016	56.992,00
30/10/2002	56,9000	1,05%	55,7500	56,9000	55,4800	623	34.940,82
29/10/2002	56,3100	-0,51%	56,3100	56,6000	55,1900	456	25.544,60
25/10/2002	56,6000	-0,53%	56,3100	56,6000	55,1900	791	44.051,84
24/10/2002	56,9000	0,00%	57,7200	57,7200	55,7500	1.605	90.115,80
23/10/2002	56,9000	-1,42%	57,4600	57,7200	56,3100	1.550	88.053,60
22/10/2002	57,7200	-1,92%	60,5500	60,5500	57,4600	3.730	218.627,90
21/10/2002	58,8500	0,96%	59,7000	63,6500	57,7200	9.956	601.915,80
18/10/2002	58,2900	0,47%	58,8500	59,1400	57,7200	630	36.838,20
17/10/2002	58,0200	-0,46%	58,0200	58,8500	57,7200	1.022	59.587,40
16/10/2002	58,2900	-2,83%	60,8200	60,8200	57,7200	1.249	73.732,02
15/10/2002	59,9900	0,00%	59,9900	61,1100	59,7000	1.361	82.118,32
14/10/2002	59,9900	-1,83%	61,1100	61,1100	59,7000	1.011	61.392,08
11/10/2002	61,1100	1,41%	60,5500	61,9400	60,5500	2.355	143.855,40
10/10/2002	60,2600	0,00%	60,2600	60,5500	59,1400	664	39.871,00
09/10/2002	60,2600	-3,58%	62,5000	62,5000	59,4100	2.610	158.073,80
08/10/2002	62,5000	-3,07%	63,9200	64,2100	60,5500	1.197	74.073,00
07/10/2002	64,4800	-2,96%	65,8900	65,8900	62,5000	554	35.462,30
04/10/2002	66,4500	0,00%	66,1900	67,3100	63,9200	428	28.129,64
03/10/2002	66,4500	-2,09%	67,8700	68,4300	65,3300	3.177	215.666,34
02/10/2002	67,8700	-1,24%	69,5500	70,6700	66,7500	3.454	240.747,76
01/10/2002	68,7200	-0,39%	68,4300	68,7200	66,7500	522	35.280,26
30/9/2002	68,9900	-1,60%	68,4300	70,1100	67,3100	4.393	304.684,60
27/9/2002	70,1100	2,02%	70,6700	70,9700	68,7200	1.138	78.921,60
26/9/2002	68,7200	-1,60%	69,5500	69,8400	67,8700	980	67.669,60
25/9/2002	69,8400	0,00%	67,8700	69,8400	67,8700	818	56.673,76
24/9/2002	69,8400	0,00%	69,8400	69,8400	66,7500	6.905	478.924,86
23/9/2002	69,8400	0,00%	69,8400	70,1100	67,8700	2.774	191.948,84
20/9/2002	69,8400	-1,59%	70,4100	70,9700	69,8400	1.004	70.386,80
19/9/2002	70,9700	-2,31%	72,6500	72,6500	70,1100	1.072	75.699,34
18/9/2002	72,6500	-3,38%	72,9400	73,5000	70,9700	1.425	103.330,60
17/9/2002	75,1900	-0,38%	77,7200	77,7200	73,7700	714	53.433,60
16/9/2002	75,4800	-3,24%	77,7200	77,7200	74,9200	711	54.007,20
13/9/2002	78,0100	-1,43%	75,1900	78,8400	75,1900	912	69.508,80
12/9/2002	79,1400	0,71%	77,4300	79,1400	77,4300	654	51.201,72
11/9/2002	78,5800	-1,41%	79,7000	79,7000	77,4300	415	32.527,74
10/9/2002	79,7000	0,00%	79,7000	80,2600	77,4300	1.136	89.049,20
09/9/2002	79,7000	-1,74%	81,1100	81,1100	77,7200	971	76.325,80
06/9/2002	81,1100	-0,69%	81,6700	81,6700	78,2800	643	51.526,20
05/9/2002	81,6700	0,00%	82,2300	83,9200	79,7000	801	64.829,60
04/9/2002	81,6700	-0,33%	80,5300	81,9400	79,7000	526	42.635,32
03/9/2002	81,9400	2,09%	82,5000	82,5000	80,5300	292	23.644,74
02/9/2002	80,2600	-2,05%	81,9400	81,9400	79,7000	431	34.707,80
30/8/2002	81,9400	-1,35%	83,9200	83,9200	81,1100	430	35.151,60
29/8/2002	83,0600	-1,02%	83,9200	83,9200	81,6700	677	55.763,80
28/8/2002	83,9200	-2,29%	85,8900	85,8900	82,7900	400	33.656,40
27/8/2002	85,8900	-0,65%	85,8900	85,8900	85,0400	269	22.909,92
26/8/2002	86,4500	0,00%	85,0400	86,7400	85,0400	263	22.647,40
23/8/2002	86,4500	0,65%	86,4500	86,4500	85,0400	372	31.940,92
22/8/2002	85,8900	0,66%	86,7400	87,0100	83,9200	327	27.931,00
21/8/2002	85,3300	1,68%	84,7700	86,4500	83,9200	1.348	115.158,46
20/8/2002	83,9200	0,00%	84,4800	84,4800	82,7900	841	70.491,00
19/8/2002	83,9200	0,00%	83,9200	83,9200	82,2300	846	70.205,40
16/8/2002	83,9200	0,00%	83,3600	83,9200	82,2300	202	16.877,88
14/8/2002	83,9200	4,56%	80,2600	85,8900	79,7000	1.677	135.990,20
13/8/2002	80,2600	-2,05%	81,1100	81,1100	79,1400	1.281	102.408,00
12/8/2002	81,9400	-2,36%	83,0600	83,6500	81,6700	273	22.391,20
09/8/2002	83,9200	0,67%	85,8900	85,8900	81,6700	1.800	149.964,40
08/8/2002	83,3600	1,04%	83,6500	84,7700	82,7900	2.182	182.604,78
07/8/2002	82,5000	2,79%	80,5300	84,4800	79,7000	872	70.804,80
06/8/2002	80,2600	-2,40%	83,9200	85,0400	79,7000	1.255	101.977,40
05/8/2002	82,2300	-3,00%	85,3300	85,3300	81,6700	1.998	166.954,50
02/8/2002	84,7700	-2,27%	86,7400	86,7400	84,7700	307	26.009,80
01/8/2002	86,7400	-1,29%	87,8700	88,1400	86,4500	831	72.352,44
31/7/2002	87,8700	0,00%	87,5700	88,7000	86,4500	422	36.950,88
30/7/2002	87,8700	1,64%	88,1400	88,1400	85,3300	794	69.282,48
29/7/2002	86,4500	0,65%	86,4500	87,0100	85,8900	235	20.296,00
26/7/2002	85,8900	-1,92%	87,3100	87,3100	84,4800	526	45.017,80
25/7/2002	87,5700	2,63%	86,4500	87,8700	85,8900	596	51.844,68
24/7/2002	85,3300	-2,89%	87,5700	87,5700	83,9200	945	80.386,70
23/7/2002	87,8700	-1,26%	88,9900	88,9900	87,3100	480	42.348,00
22/7/2002	88,9900	-2,46%	89,5500	90,6700	85,8900	2.344	204.691,54
19/7/2002	91,2300	-1,53%	92,0900	92,0900	90,1100	148	13.453,20
18/7/2002	92,6500	0,00%	92,9400	92,9400	92,0900	383	35.467,80
17/7/2002	92,6500	-5,19%	96,3000	96,6000	89,8400	2.681	249.061,20
16/7/2002	97,7200	-4,66%	102,5000	103,3500	97,7200	615	60.930,30
15/7/2002	102,5000	0,00%	102,5000	102,5000	100,8200	203	20.685,12
12/7/2002	102,5000	0,00%	103,6200	103,6200	100,8200	428	43.592,00
11/7/2002	102,5000	-2,42%	105,0400	105,0400	102,2300	284	29.167,40
10/7/2002	105,0400	-1,06%	106,1600	106,7200	103,3500	231	24.072,44
09/7/2002	106,1600	-1,31%	107,8600	107,8600	105,6000	109	11.615,52
08/7/2002	107,5700	0,00%	108,1300	108,1300	105,0400	246	26.306,60
05/7/2002	107,5700	0,00%	107,8600	108,1300	106,4500	1.747	187.870,20
04/7/2002	107,5700	1,33%	108,4200	108,4200	103,6200	496	52.624,40
03/7/2002	106,1600	-1,31%	108,1300	108,1300	103,9100	433	45.614,92
02/7/2002	107,5700	-0,52%	108,1300	108,1300	104,4700	401	42.602,40
01/7/2002	108,1300	-3,04%	111,5200	111,5200	105,0400	1.716	183.136,00
28/6/2002	111,5200	1,28%	110,6700	111,5200	107,5700	528	58.194,60
27/6/2002	110,1100	0,79%	109,2500	110,3800	107,5700	335	36.574,80
26/6/2002	109,2500	-0,78%	109,5500	109,8200	108,1300	293	31.985,16
25/6/2002	110,1100	0,51%	109,5500	110,1100	109,5500	233	25.536,28
21/6/2002	109,5500	0,27%	109,8200	109,8200	108,1300	933	102.061,80
20/6/2002	109,2500	1,56%	108,4200	109,2500	107,2800	1.077	116.751,20
19/6/2002	107,5700	0,00%	103,0600	108,1300	103,0600	573	61.021,94
18/6/2002	107,5700	-0,52%	108,4200	108,4200	106,1600	540	57.666,00
17/6/2002	108,1300	-0,27%	108,4200	109,2500	106,1600	458	49.092,36
14/6/2002	108,4200	-2,78%	111,5200	111,7900	107,5700	1.463	159.596,40
13/6/2002	111,5200	0,00%	112,6400	112,6400	109,2500	139	15.453,78
12/6/2002	111,5200	-0,74%	111,7900	112,6400	110,6700	176	19.545,60
11/6/2002	112,3500	-0,26%	112,6400	112,6400	109,5500	584	64.861,80
10/6/2002	112,6400	0,26%	113,5000	113,5000	111,5200	508	56.997,68
07/6/2002	112,3500	-0,26%	112,6400	112,6400	109,8200	692	76.735,80
06/6/2002	112,6400	0,00%	112,6400	112,9100	112,0800	965	108.617,40
05/6/2002	112,6400	0,50%	111,7900	112,6400	111,2300	413	46.484,20
04/6/2002	112,0800	-0,50%	112,6400	112,6400	111,2300	531	59.370,00
03/6/2002	112,6400	0,00%	110,3800	112,6400	110,3800	105	11.771,80
31/5/2002	112,6400	0,00%	112,9100	113,5000	112,0800	1.222	137.644,24
30/5/2002	112,6400	-0,24%	112,9100	113,5000	111,5200	815	91.723,00
29/5/2002	112,9100	0,24%	112,3500	114,0600	111,7900	396	44.697,20
28/5/2002	112,6400	0,00%	113,5000	113,5000	111,5200	421	47.212,00
27/5/2002	112,6400	-0,76%	113,5000	113,5000	109,2500	970	108.498,80
24/5/2002	113,5000	1,02%	116,3000	116,3000	110,3800	1.250	139.802,20
23/5/2002	112,3500	-3,15%	116,0100	116,0100	110,3800	3.200	362.697,80
22/5/2002	116,0100	-0,50%	114,3300	116,8600	114,3300	1.577	183.149,12
21/5/2002	116,5900	-0,96%	116,0100	116,8600	116,0100	4.271	497.692,80
20/5/2002	117,7200	-0,47%	118,2800	118,8400	115,7400	1.037	121.512,48
17/5/2002	118,2800	1,22%	115,7400	118,8400	115,4500	656	77.142,06
16/5/2002	116,8600	-1,67%	115,7400	117,4200	115,1800	321	37.268,20
15/5/2002	118,8400	-0,47%	120,5200	120,8100	115,7400	1.573	185.984,68
14/5/2002	119,4000	2,67%	116,0100	119,4000	115,7400	1.289	151.823,72
13/5/2002	116,3000	0,25%	116,0100	116,5900	115,7400	590	68.504,80
10/5/2002	116,0100	-0,50%	115,4500	116,8600	115,4500	537	62.386,18
09/5/2002	116,5900	0,73%	115,7400	116,8600	115,1800	332	38.547,00
08/5/2002	115,7400	1,97%	115,4500	116,3000	111,7900	398	45.779,72
02/5/2002	113,5000	0,52%	111,5200	114,0600	111,5200	561	63.106,80
30/4/2002	112,9100	0,24%	114,0600	114,0600	112,0800	435	49.171,40
29/4/2002	112,6400	1,51%	110,3800	112,6400	110,3800	798	58.652,66
26/4/2002	110,9600	2,34%	106,1600	111,5200	106,1600	916	99.585,40
25/4/2002	108,4200	2,67%	105,6000	108,4200	105,0400	1.814	191.246,80
24/4/2002	105,6000	-0,53%	106,1600	106,7200	104,4700	444	47.146,60
23/4/2002	106,1600	1,62%	104,4700	106,1600	103,9100	1.204	126.172,72
22/4/2002	104,4700	-1,34%	105,8900	105,8900	103,6200	2.500	261.246,96
19/4/2002	105,8900	-0,78%	106,1600	106,1600	105,0400	1.644	173.340,88
18/4/2002	106,7200	0,00%	106,7200	107,5700	105,0400	936	99.990,40
17/4/2002	106,7200	2,70%	107,2800	107,2800	103,6200	751	79.033,00
16/4/2002	103,9100	-1,35%	103,9100	105,6000	102,5000	1.785	184.970,40
15/4/2002	105,3300	-0,26%	105,6000	105,6000	103,6200	647	67.485,80
12/4/2002	105,6000	-1,05%	106,1600	107,2800	105,0400	4.886	518.750,00
11/4/2002	106,7200	-0,52%	107,2800	107,2800	105,8900	92	9.838,60
10/4/2002	107,2800	-1,05%	107,5700	108,1300	105,8900	1.655	177.184,40
09/4/2002	108,4200	2,13%	105,0400	108,4200	105,0400	1.314	140.462,00
08/4/2002	106,1600	0,00%	108,1300	108,1300	103,9100	601	63.348,32
05/4/2002	106,1600	3,84%	102,2300	106,4500	99,6900	6.106	631.344,74
04/4/2002	102,2300	-1,34%	103,6200	105,0400	99,6900	1.236	125.556,60
03/4/2002	103,6200	1,36%	101,0800	104,4700	99,6900	1.267	128.101,00
02/4/2002	102,2300	-5,22%	108,6900	108,6900	101,9400	1.402	144.582,24
28/3/2002	107,8600	1,86%	106,7200	107,8600	105,6000	2.120	225.066,40
27/3/2002	105,8900	-2,07%	107,5700	108,1300	103,9100	2.410	254.193,68
26/3/2002	108,1300	-2,55%	110,9600	110,9600	105,6000	1.626	173.910,20
22/3/2002	110,9600	1,57%	108,1300	114,0600	105,0400	2.229	238.714,14
21/3/2002	109,2500	-1,78%	111,2300	113,5000	108,1300	1.600	175.976,20
20/3/2002	111,2300	-4,12%	116,0100	116,3000	110,9600	1.025	115.496,60
19/3/2002	116,0100	-3,97%	120,8100	121,0800	115,4500	1.715	201.437,90
15/3/2002	120,8100	0,24%	120,8100	121,0800	119,9600	593	71.628,00
14/3/2002	120,5200	-2,06%	122,5000	123,0600	118,8400	10.995	1.318.167,80
13/3/2002	123,0600	-0,45%	120,2500	123,6200	120,2500	2.144	263.186,60
12/3/2002	123,6200	-4,57%	127,8400	127,8400	122,5000	1.222	152.131,00
11/3/2002	129,5400	-1,51%	128,6900	131,2300	128,4200	1.044	134.964,44
08/3/2002	131,5200	-1,46%	128,9800	132,9100	128,9800	416	54.513,00
07/3/2002	133,4700	-0,42%	134,8900	134,8900	131,2300	792	105.110,92
06/3/2002	134,0300	0,20%	134,3200	134,3200	131,5200	603	80.366,36
05/3/2002	133,7600	-1,25%	132,6400	135,4500	132,0800	1.571	208.610,20
04/3/2002	135,4500	-0,21%	135,7400	135,7400	128,6900	2.576	346.748,60
01/3/2002	135,7400	4,57%	127,2800	136,3000	125,8900	769	99.464,48
28/2/2002	129,8100	-0,43%	125,8900	130,1100	124,1800	721	91.922,64
27/2/2002	130,3700	-0,66%	130,1100	131,2300	128,6900	802	104.159,52
26/2/2002	131,2300	4,73%	124,7400	131,5200	124,7400	3.508	451.795,00
25/2/2002	125,3000	-1,12%	127,2800	129,8100	122,5000	3.653	452.135,40
22/2/2002	126,7200	-3,02%	124,7400	128,4200	124,7400	1.559	196.799,80
21/2/2002	130,6700	-1,07%	135,4500	135,4500	127,0100	1.897	249.257,92
20/2/2002	132,0800	-2,49%	131,5200	132,9100	131,2300	2.348	309.649,94
19/2/2002	135,4500	-2,23%	136,8600	137,9800	130,3700	1.929	259.591,60
18/2/2002	138,5400	-0,80%	140,5200	140,5200	137,4200	963	133.518,96
15/2/2002	139,6600	-0,61%	141,6400	141,9300	138,2700	4.750	665.996,04
14/2/2002	140,5200	-0,79%	141,6400	141,6400	139,9600	1.053	148.073,28
13/2/2002	141,6400	-0,60%	141,9300	141,9300	140,5200	2.088	295.249,28
12/2/2002	142,4900	-1,55%	145,3000	145,3000	141,6400	2.445	347.641,72
11/2/2002	144,7400	0,00%	145,0300	147,0100	144,1800	5.840	847.902,36
08/2/2002	144,7400	1,58%	142,2000	144,7400	141,6400	3.522	506.915,00
07/2/2002	142,4900	0,00%	142,2000	142,7600	140,2300	1.222	172.457,62
06/2/2002	142,4900	-0,39%	143,0500	144,7400	141,6400	1.917	274.215,00
05/2/2002	143,0500	-0,40%	140,5200	144,7400	140,5200	939	134.827,52
04/2/2002	143,6200	0,40%	142,7600	144,1800	141,9300	1.737	249.140,40
01/2/2002	143,0500	-0,78%	140,5200	143,6200	140,5200	1.775	253.890,64
31/1/2002	144,1800	0,00%	144,7400	145,3000	143,0500	4.515	651.354,80
30/1/2002	144,1800	1,59%	142,2000	145,8600	141,9300	7.208	1.040.280,20
29/1/2002	141,9300	2,03%	139,1000	142,2000	139,1000	1.915	269.795,22
28/1/2002	139,1000	-0,22%	139,4000	139,4000	137,4200	904	125.282,46
25/1/2002	139,4000	0,00%	136,3000	139,4000	135,4500	447	62.017,98
24/1/2002	139,4000	1,03%	138,8400	139,4000	137,9800	413	57.232,84
23/1/2002	137,9800	0,62%	135,4500	137,9800	135,4500	1.193	163.005,00
22/1/2002	137,1300	0,00%	137,1300	137,4200	136,3000	353	48.302,00
21/1/2002	137,1300	-0,42%	136,8600	139,4000	136,3000	137	18.860,08
18/1/2002	137,7100	-1,00%	140,2300	140,2300	136,8600	512	70.337,80
17/1/2002	139,1000	2,69%	135,4500	139,6600	135,4500	864	118.875,04
16/1/2002	135,4500	-1,03%	136,8600	139,1000	135,4500	662	90.346,60
15/1/2002	136,8600	-2,60%	135,4500	140,5200	135,4500	537	74.296,60
14/1/2002	140,5200	0,00%	139,9600	140,5200	135,4500	1.335	181.065,80
11/1/2002	140,5200	0,00%	140,5200	141,6400	138,8400	680	63.095,54
10/1/2002	140,5200	-0,79%	141,6400	142,7600	139,6600	6.011	846.287,32
09/1/2002	141,6400	-0,78%	142,7600	142,7600	137,9800	647	91.195,80
08/1/2002	142,7600	0,00%	142,7600	143,0500	139,9600	265	37.473,62
07/1/2002	142,7600	0,00%	143,3500	143,3500	141,0800	226	32.085,80
04/1/2002	142,7600	0,00%	144,1800	145,3000	142,2000	239	34.151,40
03/1/2002	142,7600	-1,94%	145,5900	145,5900	142,2000	1.001	144.462,02
02/1/2002	145,5900	0,20%	144,4700	145,5900	137,9800	312	45.192,20
28/12/2001	145,3000	2,58%	137,9800	145,5900	137,4200	1.431	201.555,38
27/12/2001	141,6400	-0,20%	143,3500	143,3500	137,9800	1.239	173.181,80
24/12/2001	141,9300	2,65%	140,2300	141,9300	137,9800	369	51.443,00
21/12/2001	138,2700	-1,00%	138,2700	138,5400	136,8600	858	118.148,16
20/12/2001	139,6600	-0,21%	142,4900	142,4900	137,9800	600	83.599,52
19/12/2001	139,9600	0,40%	137,9800	141,0800	137,9800	606	85.234,48
18/12/2001	139,4000	0,40%	140,5200	140,5200	137,9800	860	119.645,60
17/12/2001	138,8400	0,00%	139,9600	140,5200	138,5400	728	101.174,90
14/12/2001	138,8400	0,82%	137,9800	139,4000	136,8600	956	132.062,50
13/12/2001	137,7100	-0,20%	136,8600	138,2700	134,8900	1.157	157.538,20
12/12/2001	137,9800	-1,60%	140,2300	142,7600	136,8600	1.611	222.801,80
11/12/2001	140,2300	-3,68%	145,5900	145,5900	139,4000	1.422	201.832,98
10/12/2001	145,5900	-0,76%	143,6200	145,8600	143,6200	1.109	160.326,16
07/12/2001	146,7100	0,18%	146,4400	146,7100	145,3000	947	138.377,40
06/12/2001	146,4400	1,17%	145,0300	146,7100	145,0300	1.988	289.781,32
05/12/2001	144,7400	1,58%	142,4900	144,7400	142,4900	1.195	171.818,12
04/12/2001	142,4900	0,20%	140,5200	143,6200	140,5200	453	64.430,00
03/12/2001	142,2000	-0,59%	141,6400	142,4900	139,6600	1.283	181.103,60
30/11/2001	143,0500	-1,55%	145,3000	145,8600	142,2000	1.662	239.430,00
29/11/2001	145,3000	0,00%	145,5900	145,5900	143,0500	1.921	276.981,60
28/11/2001	145,3000	-2,09%	146,7100	148,6900	144,7400	3.134	455.970,92
27/11/2001	148,4000	0,56%	150,9300	150,9300	146,4400	1.347	198.726,56
26/11/2001	147,5700	0,00%	146,7100	151,7900	146,7100	2.543	377.475,76
23/11/2001	147,5700	-2,59%	147,0100	150,9300	146,4400	2.703	399.088,12
22/11/2001	151,4900	0,93%	151,4900	152,3500	149,5400	3.909	589.004,90
21/11/2001	150,1000	0,77%	148,4000	150,6600	146,7100	3.610	537.436,12
20/11/2001	148,9600	-0,19%	149,5400	149,8100	146,7100	2.609	387.174,22
19/11/2001	149,2500	0,38%	148,6900	151,4900	147,2700	2.314	344.476,32
16/11/2001	148,6900	1,54%	146,4400	149,2500	143,6200	3.598	527.266,46
15/11/2001	146,4400	-2,25%	150,1000	151,2200	144,7400	5.158	761.657,68
14/11/2001	149,8100	2,30%	149,2500	150,6600	148,1300	8.947	1.338.256,02
13/11/2001	146,4400	0,58%	144,7400	148,6900	144,1800	4.189	613.057,26
12/11/2001	145,5900	1,17%	143,9100	148,4000	143,3500	6.735	981.776,70
09/11/2001	143,9100	0,81%	142,4900	147,8300	142,4900	4.730	687.162,52
08/11/2001	142,7600	1,19%	141,6400	143,9100	141,0800	5.746	819.442,76
07/11/2001	141,0800	0,61%	141,0800	141,6400	135,4500	3.217	448.786,80
06/11/2001	140,2300	0,60%	140,5200	143,3500	139,4000	4.568	647.302,42
05/11/2001	139,4000	1,86%	136,3000	140,5200	136,3000	3.197	443.705,00
02/11/2001	136,8600	0,00%	136,8600	140,2300	133,7600	6.850	931.866,40
01/11/2001	136,8600	14,90%	132,6400	140,5200	127,2800	25.124	3.415.244,84
31/10/2001	119,1100	2,42%	116,5900	119,6900	114,3300	3.918	462.613,60
30/10/2001	116,3000	-2,14%	118,8400	118,8400	115,1800	1.342	155.676,20
29/10/2001	118,8400	0,47%	117,4200	119,4000	115,4500	797	94.247,70
26/10/2001	118,2800	0,00%	116,8600	119,1100	116,8600	981	115.220,68
25/10/2001	118,2800	-0,47%	119,6900	119,6900	116,0100	931	109.349,00
24/10/2001	118,8400	-0,23%	119,4000	120,5200	117,4200	1.338	159.273,20
23/10/2001	119,1100	-0,71%	119,9600	121,9400	118,2800	3.191	384.584,06
22/10/2001	119,9600	1,90%	117,7200	120,2500	117,7200	2.844	336.397,24
19/10/2001	117,7200	0,00%	117,7200	119,9600	115,4500	3.288	384.935,40
18/10/2001	117,7200	-2,32%	116,8600	119,1100	115,1800	5.100	597.438,60
17/10/2001	120,5200	7,00%	112,6400	121,9400	112,6400	6.624	786.312,32
16/10/2001	112,6400	2,82%	109,5500	112,6400	109,5500	764	85.090,44
15/10/2001	109,5500	0,00%	109,2500	110,1100	107,8600	1.169	127.903,98
12/10/2001	109,5500	-0,25%	109,8200	111,7900	107,2800	2.762	303.605,40
11/10/2001	109,8200	3,71%	105,8900	110,6700	105,8900	4.990	543.754,36
10/10/2001	105,8900	2,46%	103,3500	105,8900	102,5000	2.202	230.332,40
09/10/2001	103,3500	2,25%	101,9400	103,9100	101,3800	2.186	224.158,44
08/10/2001	101,0800	-1,12%	93,2100	101,6700	93,2100	3.982	394.897,40
05/10/2001	102,2300	-0,81%	103,0600	105,0400	100,8200	3.102	317.648,12
04/10/2001	103,0600	1,96%	101,0800	105,3300	100,2600	6.508	672.010,20
03/10/2001	101,0800	-0,84%	101,3800	101,9400	99,6900	2.559	258.261,60
02/10/2001	101,9400	3,14%	98,8400	102,2300	98,8400	2.942	298.213,40
01/10/2001	98,8400	2,03%	98,2800	101,3800	96,0400	4.378	436.435,40
28/9/2001	96,8700	2,09%	96,6000	98,2800	96,0400	4.291	417.873,00
27/9/2001	94,8900	2,42%	92,6500	97,4300	91,5200	4.898	467.648,18
26/9/2001	92,6500	-2,36%	95,7400	97,4300	92,0900	4.582	434.664,94
25/9/2001	94,8900	-0,89%	96,8700	98,2800	92,0900	3.576	339.069,88
24/9/2001	95,7400	5,59%	94,0600	96,3000	92,6500	3.897	369.388,74
21/9/2001	90,6700	-1,82%	85,8900	91,2300	84,4800	6.537	576.771,40
20/9/2001	92,3500	-2,68%	94,8900	94,8900	91,2300	5.254	490.567,40
19/9/2001	94,8900	3,38%	92,9400	98,2800	92,9400	11.383	1.087.555,93
18/9/2001	91,7900	-0,33%	92,0900	92,3500	87,8700	4.463	403.717,96
17/9/2001	92,0900	-2,09%	86,4500	92,3500	83,0600	9.056	795.515,70
14/9/2001	94,0600	-11,40%	106,1600	106,1600	93,5000	4.227	414.797,96
13/9/2001	106,1600	-0,52%	107,5700	108,1300	105,0400	1.377	147.093,18
12/9/2001	106,7200	-11,86%	114,0600	114,0600	106,7200	4.944	530.346,79
11/9/2001	121,0800	0,00%	119,4000	122,5000	119,4000	1.613	194.313,60
10/9/2001	121,0800	-3,37%	125,3000	125,3000	119,1100	1.488	179.576,20
07/9/2001	125,3000	-2,63%	128,6900	128,6900	123,6200	1.035	130.437,20
06/9/2001	128,6900	-1,29%	131,2300	131,2300	127,2800	1.069	137.357,68
05/9/2001	130,3700	-1,71%	130,6700	132,6400	128,9800	489	120.980,16
04/9/2001	132,6400	0,00%	134,8900	134,8900	131,2300	441	58.361,28
03/9/2001	132,6400	-1,04%	136,3000	136,3000	132,6400	1.352	179.917,60
31/8/2001	134,0300	0,00%	132,6400	135,4500	132,6400	1.063	142.236,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,4800	4,20 %	0,1000	585
ΚΑΙΡΟΜΕΖ	0,4285	3,75 %	0,0155	121.273
ΑΝΔΡΟ	7,4600	3,61 %	0,2600	2.201
CREDIA	1,5200	3,40 %	0,0500	694.700
ΦΑΙΣ	3,5650	3,33 %	0,1150	138.202
ΞΥΛΠ	0,4980	3,32 %	0,0160	288
ΔΟΜΙΚ	2,3000	3,14 %	0,0700	4.745
ΜΙΓ	4,3000	3,12 %	0,1300	7.524
ΒΙΟΣΚ	2,7700	2,97 %	0,0800	5.200
ΕΛΠΕ	8,5050	2,84 %	0,2350	290.813

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1000	-4,14 %	-0,3500	12
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΑΚΡΙΤ	1,0750	-2,27 %	-0,0250	200
ΟΛΥΜΠ	2,5400	-1,93 %	-0,0500	692
ΑΒΕ	0,5160	-1,90 %	-0,0100	8.154
ΟΡΙΛΙΝΑ	0,8260	-1,67 %	-0,0140	35.592
ΜΟΝΤΑ	5,0000	-1,57 %	-0,0800	480
ΣΙΔΜΑ	1,6200	-1,52 %	-0,0250	610
ΣΑΡ	13,7600	-1,29 %	-0,1800	28.418
REALCONS	4,9400	-1,20 %	-0,0600	500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9440	0,64 %	0,0440	18.223.368
ΕΥΡΩΒ	3,2830	1,08 %	0,0350	9.167.917
ΑΛΦΑ	3,5270	0,97 %	0,0340	6.487.599
MTLN	51,6000	0,78 %	0,4000	5.702.131
ΕΤΕ	12,1700	0,58 %	0,0700	5.613.543
TITC	36,7000	1,38 %	0,5000	3.597.862
ΟΠΑΠ	19,2600	1,05 %	0,2000	3.526.844
BOCHGR	7,4800	-0,27 %	-0,0200	3.050.088
ΕΛΠΕ	8,5050	2,84 %	0,2350	2.470.248
ΟΤΕ	16,5300	0,49 %	0,0800	2.258.581

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2830	1,08 %	2.818.919	9,17εκ.
ΠΕΙΡ	6,9440	0,64 %	2.649.343	18,22εκ.
ΑΛΦΑ	3,5270	0,97 %	1.852.654	6,49εκ.
ΙΝΛΟΤ	1,2220	-0,16 %	745.526	909,9χιλ.
CREDIA	1,5200	3,40 %	694.700	1,04εκ.
ΕΛΧΑ	2,7350	1,86 %	486.946	1,32εκ.
ΕΤΕ	12,1700	0,58 %	462.825	5,61εκ.
BOCHGR	7,4800	-0,27 %	407.301	3,05εκ.
ΕΛΠΕ	8,5050	2,84 %	290.813	2,47εκ.
ΦΡΛΚ	4,5700	2,70 %	184.284	837,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΡΛΚ	4,5700	2,70 %	184.284	0,36 %
ΦΑΙΣ	3,5650	3,33 %	138.202	0,30 %
ΤΖΚΑ	1,3950	0,72 %	8.610	0,28 %
ΠΕΙΡ	6,9440	0,64 %	2.649.343	0,21 %
ΝΑΥΠ	1,2200	2,09 %	19.467	0,17 %
ΚΥΡΙΟ	2,2700	0,00 %	12.760	0,17 %
EIS	1,2980	-0,15 %	23.094	0,15 %
ΕΛΧΑ	2,7350	1,86 %	486.946	0,13 %
TITC	36,7000	1,38 %	98.537	0,13 %
ΙΝΛΟΤ	1,2220	-0,16 %	745.526	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	8,1000	-4,14 %	12	24,85 %
ΑΤΕΚ	1,3800	0,73 %	140	14,60 %
ΧΑΙΔΕ	1,0200	0,99 %	91	12,87 %
ΛΑΝΑΚ	1,4000	-0,71 %	4.626	11,35 %
ΞΥΛΠ	0,4980	3,32 %	288	9,96 %
ΜΙΝ	0,6260	-0,32 %	100	8,92 %
ΝΑΥΠ	1,2200	2,09 %	19.467	6,28 %
ΦΑΙΣ	3,5650	3,33 %	138.202	4,78 %
ΠΑΙΡ	1,1200	2,75 %	4.333	4,59 %
ΚΕΚΡ	2,2000	0,46 %	2.830	4,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%