Συνεχης ενημερωση

ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)

2,0500 €

0,0000 (0,00%)

Άνοιγμα 2,0700
Υψηλό 2,1000
Χαμηλό 2,0200

Όγκος 8.056
Τζίρος 16.604 €
Πράξεις 50

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/11/2002	2,3400	0,00%	2,3700	2,3700	2,3100	14.549	33.923,00
14/11/2002	2,3400	0,00%	2,3100	2,3400	2,2800	30.209	69.885,00
13/11/2002	2,3400	-1,27%	2,3700	2,3700	2,3200	60.674	142.461,00
12/11/2002	2,3700	-1,25%	2,4000	2,4100	2,3100	38.609	91.960,00
11/11/2002	2,4000	3,00%	2,2800	2,4000	2,2800	58.844	138.907,00
08/11/2002	2,3300	2,64%	2,2100	2,3300	2,2000	59.939	136.553,00
07/11/2002	2,2700	0,89%	2,1600	2,2700	2,1600	65.624	145.441,00
06/11/2002	2,2500	-0,88%	2,2500	2,2800	2,1500	68.894	154.212,00
05/11/2002	2,2700	-2,58%	2,3200	2,3300	2,2500	29.984	68.595,00
04/11/2002	2,3300	0,43%	2,3200	2,3600	2,2900	96.959	225.352,00
01/11/2002	2,3200	-5,31%	2,4200	2,4400	2,2700	161.279	374.654,00
31/10/2002	2,4500	3,38%	2,3700	2,4500	2,3600	214.709	513.801,00
30/10/2002	2,3700	4,41%	2,2800	2,3700	2,1900	106.799	244.772,00
29/10/2002	2,2700	1,34%	2,2700	2,2700	2,1500	54.629	120.469,00
25/10/2002	2,2400	-0,44%	2,2500	2,3700	2,1900	149.999	343.767,00
24/10/2002	2,2500	3,69%	2,2200	2,2500	2,2000	54.149	120.364,00
23/10/2002	2,1700	-1,36%	2,2100	2,2100	2,1500	136.559	296.400,00
22/10/2002	2,2000	5,26%	2,0900	2,2100	2,0800	180.194	386.245,00
21/10/2002	2,0900	5,03%	1,9500	2,0900	1,9500	78.584	160.163,00
18/10/2002	1,9900	2,05%	1,9500	2,0000	1,8800	133.844	260.466,00
17/10/2002	1,9500	-2,99%	2,0700	2,0800	1,9500	262.739	523.970,00
16/10/2002	2,0100	4,69%	1,8900	2,0900	1,8800	203.999	399.387,00
15/10/2002	1,9200	2,67%	1,8700	1,9300	1,8700	85.469	163.037,00
14/10/2002	1,8700	-0,53%	1,8700	1,8900	1,8000	82.424	153.714,00
11/10/2002	1,8800	2,17%	1,8800	1,9100	1,8300	158.474	296.069,00
10/10/2002	1,8400	4,55%	1,7500	1,8400	1,7300	87.269	157.804,00
09/10/2002	1,7600	2,92%	1,6700	1,8000	1,6400	140.564	240.546,00
08/10/2002	1,7100	-1,16%	1,6900	1,7200	1,6100	258.899	433.095,00
07/10/2002	1,7300	-0,57%	1,7300	1,7400	1,6600	95.309	162.113,00
04/10/2002	1,7400	0,58%	1,6800	1,7500	1,6200	120.704	203.888,00
03/10/2002	1,7300	-2,26%	1,7300	1,7400	1,6700	117.554	200.471,00
02/10/2002	1,7700	1,72%	1,7500	1,7800	1,6800	123.254	212.447,00
01/10/2002	1,7400	-1,69%	1,7000	1,7500	1,6800	158.114	270.133,00
30/9/2002	1,7700	-3,28%	1,7600	1,7800	1,6700	150.449	261.567,00
27/9/2002	1,8300	0,55%	1,8200	1,8400	1,7500	122.519	219.606,00
26/9/2002	1,8200	1,11%	1,7900	1,8400	1,7400	177.059	314.553,00
25/9/2002	1,8000	0,00%	1,7500	1,8300	1,7300	117.194	207.599,00
24/9/2002	1,8000	-2,70%	1,8400	1,8400	1,7500	173.114	309.887,00
23/9/2002	1,8500	-0,54%	1,8600	1,8800	1,7600	122.099	220.987,00
20/9/2002	1,8600	1,64%	1,7700	1,8800	1,7500	54.119	98.578,00
19/9/2002	1,8300	-2,14%	1,8400	1,8700	1,7600	110.834	201.220,00
18/9/2002	1,8700	-6,97%	1,9500	1,9500	1,8300	47.144	89.190,00
17/9/2002	2,0100	-1,47%	2,0900	2,0900	1,9500	63.629	126.505,00
16/9/2002	2,0400	-2,39%	2,0200	2,1200	1,9500	23.279	47.098,00
13/9/2002	2,0900	-7,11%	2,1900	2,1900	2,0200	61.574	129.959,00
12/9/2002	2,2500	-3,43%	2,3200	2,3300	2,2000	293.969	668.617,00
11/9/2002	2,3300	-3,32%	2,3700	2,3900	2,2900	160.904	377.291,00
10/9/2002	2,4100	2,99%	2,2800	2,4100	2,2800	159.539	381.811,00
09/9/2002	2,3400	-0,85%	2,3400	2,3700	2,2900	53.324	125.012,00
06/9/2002	2,3600	0,85%	2,3400	2,3700	2,2700	61.079	142.324,00
05/9/2002	2,3400	-1,27%	2,3600	2,3700	2,2700	85.004	196.905,00
04/9/2002	2,3700	-1,66%	2,4100	2,4200	2,3400	21.974	52.343,00
03/9/2002	2,4100	-0,41%	2,4000	2,4100	2,3300	66.824	159.664,00
02/9/2002	2,4200	0,00%	2,4400	2,4400	2,3700	37.694	91.320,00
30/8/2002	2,4200	0,00%	2,4200	2,4400	2,3700	60.194	144.779,00
29/8/2002	2,4200	-0,82%	2,4200	2,4700	2,3700	48.269	117.195,00
28/8/2002	2,4400	2,95%	2,3600	2,4900	2,3200	99.479	241.756,00
27/8/2002	2,3700	-1,66%	2,4100	2,4400	2,3600	37.634	89.927,00
26/8/2002	2,4100	-1,23%	2,4400	2,4900	2,4000	43.574	106.262,00
23/8/2002	2,4400	0,00%	2,4200	2,4900	2,4100	50.774	124.798,00
22/8/2002	2,4400	-3,56%	2,4900	2,5900	2,4200	71.369	178.305,00
21/8/2002	2,5300	4,55%	2,4400	2,6000	2,4400	286.139	727.161,00
20/8/2002	2,4200	2,54%	2,4000	2,4700	2,4000	67.709	164.696,00
19/8/2002	2,3600	0,00%	2,3900	2,4000	2,3300	22.019	52.301,00
16/8/2002	2,3600	2,16%	2,2900	2,3900	2,2900	31.559	74.028,00
14/8/2002	2,3100	-0,43%	2,3200	2,3200	2,2700	28.259	64.913,00
13/8/2002	2,3200	-0,85%	2,3200	2,3200	2,2800	26.054	59.833,00
12/8/2002	2,3400	0,43%	2,3600	2,4000	2,3100	14.549	34.077,00
09/8/2002	2,3300	-2,92%	2,4200	2,4200	2,3200	19.394	45.916,00
08/8/2002	2,4000	-0,41%	2,4400	2,4400	2,3900	12.584	30.289,00
07/8/2002	2,4100	0,00%	2,4400	2,4500	2,3700	35.249	84.787,00
06/8/2002	2,4100	-2,82%	2,4700	2,5100	2,4000	39.179	95.855,00
05/8/2002	2,4800	2,90%	2,3600	2,4900	2,3600	402.644	982.827,00
02/8/2002	2,4100	6,17%	2,2200	2,4500	2,2100	211.694	506.849,00
01/8/2002	2,2700	1,34%	2,2900	2,3200	2,2200	36.044	81.539,00
31/7/2002	2,2400	-1,32%	2,2400	2,3200	2,2400	57.614	131.437,00
30/7/2002	2,2700	2,71%	2,2400	2,2900	2,2200	80.759	183.461,00
29/7/2002	2,2100	0,00%	2,2400	2,2400	2,1900	42.989	95.112,00
26/7/2002	2,2100	0,45%	2,2000	2,2100	2,1300	32.624	71.366,00
25/7/2002	2,2000	5,26%	2,2100	2,2500	2,1500	67.769	148.248,00
24/7/2002	2,0900	-5,86%	2,2400	2,2400	2,0700	47.159	101.583,00
23/7/2002	2,2200	-1,33%	2,2800	2,3100	2,2200	47.684	107.294,00
22/7/2002	2,2500	-2,60%	2,2700	2,2900	2,2400	57.494	130.105,00
19/7/2002	2,3100	-0,86%	2,2900	2,3400	2,2900	33.434	77.448,00
18/7/2002	2,3300	0,43%	2,3400	2,3600	2,3200	44.324	103.503,00
17/7/2002	2,3200	0,43%	2,3200	2,3400	2,2800	36.539	84.508,00
16/7/2002	2,3100	-2,53%	2,3400	2,3400	2,2700	97.904	225.964,00
15/7/2002	2,3700	-1,66%	2,3600	2,4100	2,3400	112.409	266.909,00
12/7/2002	2,4100	-1,23%	2,4400	2,5200	2,4000	70.334	172.698,00
11/7/2002	2,4400	1,24%	2,4100	2,5200	2,3700	96.284	237.507,00
10/7/2002	2,4100	2,12%	2,3200	2,4900	2,3200	108.419	261.660,00
09/7/2002	2,3600	0,85%	2,3600	2,4100	2,3200	51.134	120.863,00
08/7/2002	2,3400	-1,27%	2,3700	2,4100	2,3300	36.899	86.922,00
05/7/2002	2,3700	-1,66%	2,4200	2,4200	2,3600	43.574	104.086,00
04/7/2002	2,4100	0,84%	2,3600	2,4700	2,3600	53.069	129.152,00
03/7/2002	2,3900	-0,42%	2,3900	2,4000	2,3300	49.979	118.144,00
02/7/2002	2,4000	-0,83%	2,3900	2,4400	2,3100	169.064	402.467,00
01/7/2002	2,4200	-2,42%	2,4700	2,4800	2,4000	53.684	130.844,00
28/6/2002	2,4800	-1,20%	2,5100	2,5600	2,4700	122.564	306.454,00
27/6/2002	2,5100	0,00%	2,5500	2,5700	2,4900	36.899	93.685,00
26/6/2002	2,5100	-3,83%	2,5100	2,5600	2,4400	35.789	89.797,00
25/6/2002	2,6100	3,16%	2,5500	2,6300	2,5500	68.504	177.464,00
21/6/2002	2,5300	0,40%	2,4500	2,6100	2,4500	163.094	418.505,00
20/6/2002	2,5200	3,28%	2,4900	2,5600	2,4700	128.339	321.880,00
19/6/2002	2,4400	-3,17%	2,4800	2,5100	2,4200	92.234	226.736,00
18/6/2002	2,5200	-3,08%	2,6300	2,6400	2,5100	116.534	300.248,00
17/6/2002	2,6000	-2,26%	2,7100	2,7100	2,5700	109.769	287.132,00
14/6/2002	2,6600	-3,62%	2,7200	2,7700	2,6400	124.544	338.443,00
13/6/2002	2,7600	-1,43%	2,8000	2,8600	2,7500	140.804	395.679,00
12/6/2002	2,8000	-2,10%	2,8400	2,8400	2,7700	51.254	143.360,00
11/6/2002	2,8600	3,25%	2,7700	2,9100	2,7600	250.934	716.386,00
10/6/2002	2,7700	-1,42%	2,8900	2,8900	2,7100	144.284	401.138,00
07/6/2002	2,8100	-4,10%	2,8800	2,8900	2,7700	156.389	442.805,00
06/6/2002	2,9300	-0,68%	2,9900	3,0300	2,9200	75.299	224.369,00
05/6/2002	2,9500	1,03%	2,9100	3,0400	2,9100	147.749	442.571,00
04/6/2002	2,9200	-4,26%	3,0000	3,0100	2,8800	71.789	210.358,00
03/6/2002	3,0500	-1,61%	3,1000	3,1300	3,0400	57.794	177.011,00
31/5/2002	3,1000	1,64%	3,0500	3,1300	3,0100	130.649	402.479,00
30/5/2002	3,0500	-5,57%	3,2300	3,2500	3,0000	131.954	410.364,00
29/5/2002	3,2300	-2,12%	3,2700	3,3300	3,2000	167.984	549.456,00
28/5/2002	3,3000	-1,79%	3,3600	3,4400	3,1700	248.984	813.076,00
27/5/2002	3,3600	-0,30%	3,3600	3,5000	3,3500	228.104	,00
24/5/2002	3,3700	0,60%	3,3900	3,4000	3,2100	172.634	578.571,00
23/5/2002	3,3500	-11,61%	3,8300	3,9400	3,3300	1.252.724	4.377.565,00
22/5/2002	3,7900	-10,82%	4,2500	4,2800	3,7400	854.069	3.396.495,00
21/5/2002	4,2500	-1,85%	4,3200	4,3800	4,1600	450.434	1.900.619,00
20/5/2002	4,3300	-0,46%	4,2700	4,3700	4,1800	238.244	1.020.353,00
17/5/2002	4,3500	4,32%	4,2000	4,4000	4,2000	321.329	1.393.959,00
16/5/2002	4,1700	0,00%	4,2100	4,2500	4,1700	65.729	275.942,00
15/5/2002	4,1700	-2,34%	4,2900	4,2900	4,1600	26.039	109.819,00
14/5/2002	4,2700	1,67%	4,1800	4,2900	4,1700	411.779	1.743.652,00
13/5/2002	4,2000	-3,45%	4,3500	4,4300	4,1800	100.799	,00
10/5/2002	4,3500	1,87%	4,2500	4,3600	4,1800	146.519	630.617,00
09/5/2002	4,2700	-0,23%	4,2300	4,2700	4,2000	37.199	,00
08/5/2002	4,2800	0,94%	4,2700	4,2900	4,2300	39.644	168.805,00
02/5/2002	4,2400	-0,93%	4,2500	4,2800	4,1800	78.254	329.459,00
30/4/2002	4,2800	2,64%	4,1700	4,2900	4,1200	81.884	346.410,00
29/4/2002	4,1700	-0,95%	4,1700	4,2900	4,1400	32.677	108.358,00
26/4/2002	4,2100	-2,32%	4,2900	4,3700	4,2000	230.429	983.867,00
25/4/2002	4,3100	-0,46%	4,3300	4,3300	4,2500	43.019	184.613,00
24/4/2002	4,3300	0,23%	4,3600	4,3700	4,2900	21.494	93.084,00
23/4/2002	4,3200	1,17%	4,2100	4,3600	4,2100	138.524	594.341,00
22/4/2002	4,2700	-0,47%	4,2000	4,2800	4,2000	218.654	932.108,00
19/4/2002	4,2900	2,14%	4,1800	4,2900	4,1600	285.779	1.198.701,00
18/4/2002	4,2000	-0,94%	4,1600	4,2500	4,1100	57.629	243.342,00
17/4/2002	4,2400	0,71%	4,2500	4,2700	4,2000	96.599	410.243,00
16/4/2002	4,2100	0,96%	4,1100	4,2400	4,0500	111.269	469.114,00
15/4/2002	4,1700	-1,65%	4,2400	4,2400	4,0900	112.169	468.409,00
12/4/2002	4,2400	-0,24%	4,2400	4,2700	4,1400	44.414	187.845,00
11/4/2002	4,2500	0,24%	4,2100	4,2500	4,1700	27.089	114.189,00
10/4/2002	4,2400	-0,70%	4,2500	4,2800	4,1700	57.884	245.733,00
09/4/2002	4,2700	2,64%	4,2000	4,2800	4,1300	85.994	364.899,00
08/4/2002	4,1600	0,00%	4,2100	4,2400	4,1100	96.959	403.088,00
05/4/2002	4,1600	8,05%	3,9100	4,1800	3,9100	132.644	535.789,00
04/4/2002	3,8500	-0,52%	3,9900	3,9900	3,8400	14.654	56.645,00
03/4/2002	3,8700	0,52%	3,7300	3,9200	3,7300	58.784	,00
02/4/2002	3,8500	-7,45%	4,0500	4,0500	3,8100	124.904	227.797,00
28/3/2002	4,1600	-2,58%	4,2700	4,3100	4,1400	39.449	165.971,00
27/3/2002	4,2700	0,00%	4,2700	4,3300	4,1600	88.304	378.751,40
26/3/2002	4,2700	-3,83%	4,3800	4,4100	4,0900	75.239	321.968,40
22/3/2002	4,4400	0,00%	4,4300	4,4900	4,2800	226.784	998.734,00
21/3/2002	4,4400	-1,77%	4,5000	4,5500	4,2000	484.994	2.146.523,00
20/3/2002	4,5200	2,49%	4,4100	4,6300	4,3800	612.569	2.758.561,00
19/3/2002	4,4100	5,76%	4,1700	4,4500	4,1700	444.959	1.926.249,00
15/3/2002	4,1700	-2,57%	4,2100	4,3500	4,1300	470.354	,00
14/3/2002	4,2800	0,00%	4,2800	4,2800	4,1300	196.499	828.355,00
13/3/2002	4,2800	1,66%	4,2800	4,3100	4,1800	348.029	1.474.045,00
12/3/2002	4,2100	1,94%	4,1200	4,3200	4,0800	524.459	2.220.118,00
11/3/2002	4,1300	5,09%	3,9700	4,2000	3,9700	525.899	2.175.425,00
08/3/2002	3,9300	1,55%	3,8500	3,9300	3,8300	55.259	215.215,00
07/3/2002	3,8700	0,78%	3,8400	3,8900	3,8000	52.034	200.974,00
06/3/2002	3,8400	-0,26%	3,8500	3,9100	3,7900	32.399	125.467,00
05/3/2002	3,8500	0,52%	3,8000	3,8800	3,7700	99.629	382.843,00
04/3/2002	3,8300	1,06%	3,8300	3,8900	3,8100	39.824	154.088,00
01/3/2002	3,7900	1,61%	3,7200	3,8400	3,7100	43.184	162.348,00
28/2/2002	3,7300	-4,11%	3,8800	3,8800	3,7100	52.484	198.766,00
27/2/2002	3,8900	-1,27%	3,9300	3,9300	3,8000	65.429	253.664,00
26/2/2002	3,9400	2,60%	3,8700	3,9400	3,8500	75.299	295.874,00
25/2/2002	3,8400	-0,78%	3,8100	3,9200	3,7700	68.849	264.815,00
22/2/2002	3,8700	-1,53%	3,9100	3,9200	3,8100	166.559	649.275,00
21/2/2002	3,9300	-1,01%	4,0500	4,0500	3,9200	107.474	430.091,00
20/2/2002	3,9700	1,28%	3,8900	4,0000	3,8900	93.659	370.288,00
19/2/2002	3,9200	-2,97%	4,0300	4,0800	3,8800	153.779	613.855,00
18/2/2002	4,0400	-0,74%	4,1100	4,1800	3,9900	447.659	1.831.592,00
15/2/2002	4,0700	2,52%	4,0000	4,1300	3,9300	391.784	1.596.693,00
14/2/2002	3,9700	0,25%	4,0400	4,0400	3,9400	62.354	248.112,00
13/2/2002	3,9600	1,02%	3,9700	4,0700	3,8700	465.464	1.856.123,00
12/2/2002	3,9200	2,89%	3,8700	3,9200	3,8400	95.399	371.083,00
11/2/2002	3,8100	0,00%	3,8500	3,8900	3,8000	103.829	399.279,00
08/2/2002	3,8100	-1,04%	3,8900	3,8900	3,8000	89.519	343.405,00
07/2/2002	3,8500	-0,77%	3,8000	3,9100	3,7900	91.409	351.477,00
06/2/2002	3,8800	-0,77%	3,8900	3,9700	3,8000	168.674	655.480,00
05/2/2002	3,9100	0,00%	3,8900	3,9400	3,8300	111.359	432.737,00
04/2/2002	3,9100	1,56%	3,8700	3,9900	3,8500	243.277	959.243,00
01/2/2002	3,8500	-0,52%	3,9200	3,9200	3,8500	27.194	105.176,00
31/1/2002	3,8700	-0,51%	3,9700	3,9900	3,8500	36.059	141.143,00
30/1/2002	3,8900	0,26%	3,8400	3,9400	3,8400	65.219	253.176,00
29/1/2002	3,8800	-0,26%	3,8900	4,0700	3,8500	494.039	1.966.794,00
28/1/2002	3,8900	0,00%	3,8900	3,9900	3,8900	67.829	266.494,00
25/1/2002	3,8900	0,26%	3,8800	4,1200	3,7600	478.019	1.904.977,00
24/1/2002	3,8800	-0,26%	3,9300	4,0000	3,7200	391.454	1.531.539,00
23/1/2002	3,8900	-4,89%	4,0900	4,2000	3,8300	1.076.834	4.320.782,00
22/1/2002	4,0900	17,53%	3,4900	4,0900	3,4900	1.086.224	4.293.684,00
21/1/2002	3,4800	0,87%	3,4500	3,4900	3,3900	64.409	,00
18/1/2002	3,4500	-0,58%	3,5200	3,5200	3,4100	56.069	193.603,00
17/1/2002	3,4700	1,76%	3,4400	3,4800	3,4400	36.464	126.281,00
16/1/2002	3,4100	1,79%	3,3500	3,4800	3,3500	93.089	320.408,00
15/1/2002	3,3500	0,00%	3,3700	3,4100	3,3200	46.409	156.404,00
14/1/2002	3,3500	-2,05%	3,4200	3,4200	3,3200	94.394	314.067,00
11/1/2002	3,4200	-2,29%	3,5300	3,5600	3,4100	72.899	253.089,00
10/1/2002	3,5000	0,57%	3,4700	3,5200	3,3700	123.749	429.166,00
09/1/2002	3,4800	1,16%	3,4400	3,4800	3,3300	114.959	394.969,00
08/1/2002	3,4400	-0,86%	3,4400	3,4500	3,2900	218.099	738.990,00
07/1/2002	3,4700	-1,70%	3,5500	3,5500	3,4700	28.259	98.769,00
04/1/2002	3,5300	1,44%	3,4800	3,5300	3,4200	74.429	260.633,00
03/1/2002	3,4800	-1,14%	3,5500	3,7100	3,4400	944.564	3.359.459,00
02/1/2002	3,5200	5,71%	3,3500	3,5200	3,3200	351.419	1.208.211,00
28/12/2001	3,3300	-4,31%	3,5000	3,5700	3,2700	522.299	1.751.418,00
27/12/2001	3,4800	-1,42%	3,5600	3,6300	3,4000	340.349	1.179.146,00
24/12/2001	3,5300	5,37%	3,3900	3,5700	3,2700	203.264	699.945,00
21/12/2001	3,3500	0,60%	3,3200	3,4000	3,2700	124.409	415.002,00
20/12/2001	3,3300	-0,60%	3,3900	3,4800	3,2800	505.649	1.725.039,00
19/12/2001	3,3500	-1,18%	3,4100	3,5300	3,3000	316.034	1.079.716,00
18/12/2001	3,3900	1,19%	3,4200	3,4200	3,2000	161.099	534.427,00
17/12/2001	3,3500	4,69%	3,2100	3,4800	3,2000	544.094	1.839.351,00
14/12/2001	3,2000	0,95%	3,1600	3,3000	3,0400	419.414	1.342.129,00
13/12/2001	3,1700	3,93%	3,0500	3,2400	2,9300	332.969	1.036.240,00
12/12/2001	3,0500	-2,56%	3,1200	3,1700	2,9600	47.084	144.736,00
11/12/2001	3,1300	-0,63%	3,1500	3,1700	3,0600	42.719	134.020,00
10/12/2001	3,1500	-2,48%	3,2300	3,2500	3,1300	32.969	104.927,00
07/12/2001	3,2300	0,62%	3,2700	3,2800	3,1700	82.889	266.930,00
06/12/2001	3,2100	2,56%	3,1300	3,3000	3,1300	56.249	182.370,00
05/12/2001	3,1300	-0,63%	3,2700	3,2800	3,1000	58.064	185.260,00
04/12/2001	3,1500	-0,63%	3,1600	3,2500	3,1300	71.459	226.813,00
03/12/2001	3,1700	-4,80%	3,3300	3,3300	3,1500	72.029	229.442,00
30/11/2001	3,3300	-2,63%	3,4400	3,4900	3,2700	119.939	408.170,00
29/11/2001	3,4200	1,79%	3,3600	3,4500	3,3300	159.179	543.110,00
28/11/2001	3,3600	3,70%	3,2700	3,4100	3,1500	269.549	885.923,00
27/11/2001	3,2400	0,93%	3,2100	3,2900	3,2000	92.189	298.432,00
26/11/2001	3,2100	0,63%	3,1900	3,3300	3,1700	129.599	421.651,00
23/11/2001	3,1900	-3,04%	3,3200	3,3900	3,1500	345.224	1.139.782,00
22/11/2001	3,2900	2,81%	3,2800	3,4400	3,2300	377.654	1.271.148,00
21/11/2001	3,2000	3,90%	3,0800	3,3000	3,0500	384.884	1.226.560,00
20/11/2001	3,0800	2,33%	3,0100	3,1300	2,9500	256.829	,00
19/11/2001	3,0100	0,67%	3,0400	3,0900	3,0000	212.519	644.492,00
16/11/2001	2,9900	2,75%	2,8900	3,0100	2,8500	296.429	870.536,00
15/11/2001	2,9100	-3,00%	3,0400	3,0400	2,8800	192.164	566.667,00
14/11/2001	3,0000	3,81%	2,9700	3,0400	2,9200	400.559	1.190.649,00
13/11/2001	2,8900	1,05%	2,8600	2,9500	2,8400	307.094	889.632,00
12/11/2001	2,8600	2,14%	2,8300	2,9700	2,8300	417.284	1.214.809,00
09/11/2001	2,8000	0,00%	2,7600	2,8500	2,7600	113.594	320.568,00
08/11/2001	2,8000	0,00%	2,8500	2,8800	2,7700	148.814	419.471,00
07/11/2001	2,8000	0,36%	2,7900	2,8600	2,7500	333.524	941.806,00
06/11/2001	2,7900	-1,76%	2,8600	2,9300	2,7500	182.744	514.526,00
05/11/2001	2,8400	4,80%	2,7300	2,8500	2,7200	262.379	734.583,00
02/11/2001	2,7100	0,00%	2,7200	2,7900	2,6100	293.114	790.524,00
01/11/2001	2,7100	3,83%	2,6500	2,7200	2,5600	197.264	525.161,00
31/10/2001	2,6100	2,35%	2,5300	2,6100	2,4500	128.189	323.380,00
30/10/2001	2,5500	-0,78%	2,5200	2,5700	2,4700	40.994	104.220,00
29/10/2001	2,5700	0,00%	2,5600	2,6000	2,4900	114.359	289.205,00
26/10/2001	2,5700	-0,77%	2,6400	2,6500	2,5200	38.984	100.408,00
25/10/2001	2,5900	-1,52%	2,5700	2,6800	2,5600	70.139	183.333,00
24/10/2001	2,6300	-1,87%	2,6300	2,7600	2,4900	433.019	1.136.139,00
23/10/2001	2,6800	-2,55%	2,7500	2,8000	2,6300	296.939	800.746,00
22/10/2001	2,7500	7,00%	2,6000	2,7600	2,5900	116.489	310.365,00
19/10/2001	2,5700	-1,15%	2,5300	2,6300	2,5100	51.404	131.554,00
18/10/2001	2,6000	-1,89%	2,6100	2,6400	2,5500	64.934	168.565,00
17/10/2001	2,6500	2,32%	2,6300	2,7100	2,6100	288.509	766.867,00
16/10/2001	2,5900	2,37%	2,5300	2,6400	2,5100	186.884	478.086,00
15/10/2001	2,5300	0,80%	2,5200	2,6000	2,4900	34.664	87.616,00
12/10/2001	2,5100	1,21%	2,4700	2,5200	2,4100	73.559	181.104,00
11/10/2001	2,4800	-3,50%	2,5700	2,6600	2,4700	124.829	318.092,00
10/10/2001	2,5700	10,78%	2,2500	2,6600	2,2500	481.799	1.188.807,00
09/10/2001	2,3200	1,75%	2,2900	2,3400	2,2400	71.429	162.750,00
08/10/2001	2,2800	-1,72%	2,0900	2,3100	2,0900	153.569	340.364,00
05/10/2001	2,3200	-6,45%	2,5100	2,5100	2,2500	152.879	364.156,00
04/10/2001	2,4800	12,22%	2,3100	2,5300	2,2100	449.879	1.071.173,00
03/10/2001	2,2100	-1,34%	2,2400	2,2800	2,2000	16.934	37.838,00
02/10/2001	2,2400	0,90%	2,2200	2,2700	2,1900	29.084	64.913,00
01/10/2001	2,2200	-2,63%	2,2500	2,2900	2,2200	17.669	39.909,00
28/9/2001	2,2800	5,07%	2,2100	2,3400	2,2000	112.994	255.436,00
27/9/2001	2,1700	0,93%	2,0800	2,2000	2,0800	171.614	366.881,00
26/9/2001	2,1500	-0,46%	2,0900	2,2500	2,0900	178.259	388.018,00
25/9/2001	2,1600	0,00%	2,1600	2,3200	2,0700	319.589	698.162,00
24/9/2001	2,1600	1,41%	2,1300	2,2400	2,1300	43.109	94.781,00
21/9/2001	2,1300	-11,25%	2,1200	2,2500	1,9700	108.974	229.401,00
20/9/2001	2,4000	-5,14%	2,5300	2,5300	2,2800	28.574	67.728,00
19/9/2001	2,5300	2,02%	2,5600	2,6300	2,4900	133.664	339.796,00
18/9/2001	2,4800	-0,40%	2,3600	2,5500	2,3200	109.514	268.568,00
17/9/2001	2,4900	-10,75%	2,4700	2,6500	2,2900	162.419	385.959,00
14/9/2001	2,7900	-9,42%	3,0100	3,0400	2,7200	56.564	160.211,00
13/9/2001	3,0800	2,33%	3,0600	3,2100	2,9300	62.399	192.043,00
12/9/2001	3,0100	-9,61%	3,1300	3,1300	2,9300	125.339	371.279,00
11/9/2001	3,3300	-0,60%	3,4400	3,4400	3,2400	22.994	76.060,00
10/9/2001	3,3500	-3,74%	3,3000	3,4500	3,2300	54.434	181.432,00
07/9/2001	3,4800	-1,42%	3,4100	3,5600	3,3600	47.654	164.775,00
06/9/2001	3,5300	-0,56%	3,5200	3,5900	3,3500	39.074	135.579,00
05/9/2001	3,5500	-1,39%	3,6000	3,6100	3,4800	63.239	376.728,00
04/9/2001	3,6000	0,28%	3,5900	3,6900	3,5000	45.629	163.785,00
03/9/2001	3,5900	0,00%	3,7300	3,7700	3,5200	71.639	258.273,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%