Συνεχης ενημερωση

ΝΤΡΟΥΚΦΑΡΜΠΕΝ ΕΛΛΑΣ Α.Ε.Β.Ε. (ΔΡΟΥΚ)

1,4000 €

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
07/8/2003	8,6000	-1,38%	8,7200	8,8800	8,5200	7.605	66.010,80
06/8/2003	8,7200	1,40%	8,1200	8,8000	8,1200	15.430	127.634,40
05/8/2003	8,6000	3,37%	8,1600	8,6400	8,1600	17.958	151.079,80
04/8/2003	8,3200	8,33%	7,7200	8,3200	7,6800	23.653	189.799,60
01/8/2003	7,6800	1,05%	7,5200	7,7600	7,4400	13.308	100.993,90
31/7/2003	7,6000	-0,52%	7,5600	7,6400	7,4400	5.748	43.285,50
30/7/2003	7,6400	3,80%	7,4400	7,6800	7,3200	8.878	66.452,30
29/7/2003	7,3600	1,10%	7,2400	7,4400	7,2400	4.625	33.827,10
28/7/2003	7,2800	-0,55%	7,5200	7,6000	7,0800	4.065	29.797,20
25/7/2003	7,3200	-2,66%	7,3600	7,4400	7,2800	2.583	18.955,70
24/7/2003	7,5200	1,08%	7,2800	7,6000	7,2800	4.335	32.585,20
23/7/2003	7,4400	-2,11%	7,6400	7,7600	7,3600	12.730	96.370,10
22/7/2003	7,6000	-1,04%	7,5600	7,6800	7,4400	10.088	76.518,20
21/7/2003	7,6800	-4,48%	8,0000	8,1600	7,6400	10.120	79.101,70
18/7/2003	8,0400	2,03%	7,7200	8,3600	7,6800	16.325	132.702,20
17/7/2003	7,8800	2,60%	7,4400	7,9200	7,4400	5.600	42.607,20
16/7/2003	7,6800	2,67%	7,4000	7,9600	7,3200	15.163	115.603,20
15/7/2003	7,4800	1,08%	7,4800	7,5200	7,2800	9.925	73.970,50
14/7/2003	7,4000	3,93%	7,1200	7,4400	7,1200	4.555	33.537,20
11/7/2003	7,1200	-1,66%	7,2000	7,3200	7,0000	3.663	26.237,00
10/7/2003	7,2400	0,00%	7,1200	7,6000	7,1200	16.485	121.510,50
09/7/2003	7,2400	0,00%	7,2000	7,6000	7,1600	15.580	115.513,70
08/7/2003	7,2400	6,47%	6,9200	7,4000	6,8000	33.255	234.576,40
07/7/2003	6,8000	3,66%	6,7200	6,8400	6,5600	7.903	53.296,00
04/7/2003	6,5600	1,86%	6,4800	6,6000	6,3600	5.800	37.736,70
03/7/2003	6,4400	-1,23%	6,4800	6,6000	6,4000	4.813	31.212,40
02/7/2003	6,5200	5,84%	6,2400	6,5600	6,2400	4.790	30.785,70
01/7/2003	6,1600	-1,28%	6,1200	6,2000	5,9600	1.525	9.244,40
30/6/2003	6,2400	2,63%	6,1200	6,3200	6,0400	3.313	20.467,90
27/6/2003	6,0800	-3,80%	6,4000	6,4000	6,0800	2.218	13.664,60
26/6/2003	6,3200	-1,86%	6,4400	6,5200	6,2800	3.450	21.985,60
25/6/2003	6,4400	3,87%	6,2800	6,4800	6,2400	6.480	41.062,20
24/6/2003	6,2000	-1,27%	6,2800	6,2800	6,0800	1.333	8.244,80
23/6/2003	6,2800	-2,48%	6,3200	6,4000	6,2000	1.688	10.671,50
20/6/2003	6,4400	-1,23%	6,4000	6,4400	6,1600	4.208	26.428,90
19/6/2003	6,5200	-4,12%	6,8000	6,8000	6,4000	7.543	49.692,30
18/6/2003	6,8000	-0,58%	6,7600	7,0000	6,7600	9.808	67.369,30
17/6/2003	6,8400	6,87%	6,4000	6,8800	6,4000	16.000	107.752,60
13/6/2003	6,4000	-0,62%	6,4000	6,5600	6,4000	6.978	45.231,20
12/6/2003	6,4400	1,90%	6,5600	6,6400	6,3600	8.030	52.154,20
11/6/2003	6,3200	1,94%	6,2800	6,4800	6,2400	8.913	56.602,80
10/6/2003	6,2000	1,97%	6,1200	6,3600	6,0800	9.330	57.740,60
09/6/2003	6,0800	-0,65%	6,1200	6,4800	6,0000	12.498	77.954,20
06/6/2003	6,1200	3,38%	5,9600	6,1200	5,8000	2.180	13.142,70
05/6/2003	5,9200	-3,27%	6,1200	6,2800	5,8800	7.140	43.562,30
04/6/2003	6,1200	3,38%	6,0000	6,1600	5,8400	10.090	61.206,20
03/6/2003	5,9200	2,07%	5,7200	5,9600	5,6800	5.678	33.225,10
02/6/2003	5,8000	5,84%	5,6000	5,8000	5,6000	8.293	47.205,60
30/5/2003	5,4800	-2,14%	5,5600	5,5600	5,3600	1.535	8.366,50
29/5/2003	5,6000	-0,71%	5,7600	5,7600	5,4800	4.825	27.045,30
28/5/2003	5,6400	6,02%	5,3200	5,6800	5,3200	6.695	37.240,00
27/5/2003	5,3200	-5,00%	5,4000	5,4400	5,2000	5.458	28.731,00
26/5/2003	5,6000	-4,11%	5,7200	5,7200	5,4800	5.598	31.281,20
23/5/2003	5,8400	-2,01%	5,9600	5,9600	5,7200	3.375	19.568,50
22/5/2003	5,9600	-2,61%	6,2000	6,2400	5,8400	5.113	31.303,50
21/5/2003	6,1200	-2,55%	6,2000	6,3600	6,1200	4.980	30.813,30
20/5/2003	6,2800	-1,88%	6,2000	6,3600	6,2000	2.733	17.121,90
19/5/2003	6,4000	0,00%	6,4000	6,4400	6,2400	3.578	,00
16/5/2003	6,4000	0,00%	6,6400	6,6400	6,3600	4.660	30.221,40
15/5/2003	6,4000	-0,62%	6,3200	6,4800	6,2800	7.993	50.985,20
14/5/2003	6,4400	1,90%	6,3200	6,6000	6,2800	11.680	75.680,00
13/5/2003	6,3200	2,60%	6,3200	6,4400	6,2800	4.913	31.203,10
12/5/2003	6,1600	2,67%	6,0800	6,2400	6,0800	4.783	29.389,10
09/5/2003	6,0000	-2,60%	6,0800	6,3200	6,0000	8.750	53.565,20
08/5/2003	6,1600	-3,14%	6,3600	6,4000	6,0400	6.163	38.464,00
07/5/2003	6,3600	1,92%	6,2800	6,6000	6,2800	22.255	143.144,70
06/5/2003	6,2400	-3,11%	6,4000	6,4800	6,0800	9.760	60.945,10
05/5/2003	6,4400	-0,62%	6,6000	6,7600	6,4000	19.948	131.158,70
02/5/2003	6,4800	0,62%	6,4800	6,7200	6,2400	19.908	129.894,70
30/4/2003	6,4400	1,26%	6,2800	6,6000	6,2400	21.458	137.711,50
29/4/2003	6,3600	1,27%	6,6000	6,6800	6,3200	16.443	106.188,40
24/4/2003	6,2800	10,56%	5,6800	6,6000	5,6800	65.239	406.335,40
23/4/2003	5,6800	5,97%	5,5200	5,7600	5,4800	17.803	100.060,30
22/4/2003	5,3600	4,69%	5,1200	5,4000	4,8000	5.950	31.150,10
17/4/2003	5,1200	-3,03%	5,1600	5,3200	5,0000	9.063	46.954,20
16/4/2003	5,2800	-5,04%	5,6400	5,7200	5,2000	13.527	73.977,80
15/4/2003	5,5600	2,21%	5,6000	5,9200	5,2000	40.683	233.762,80
14/4/2003	5,4400	2,26%	5,4000	5,5600	5,2400	26.230	143.071,80
11/4/2003	5,3200	8,13%	5,1200	5,3600	5,1200	43.165	226.220,00
10/4/2003	4,9200	5,13%	4,6000	5,0400	4,6000	10.775	52.752,70
09/4/2003	4,6800	0,00%	4,5600	4,6800	4,5200	3.822	17.692,00
08/4/2003	4,6800	-1,68%	4,6800	4,8800	4,6000	7.451	35.076,05
07/4/2003	4,7600	6,25%	4,4800	4,8800	4,4800	11.490	55.066,40
04/4/2003	4,4800	4,67%	4,1600	4,6400	4,1600	6.625	,00
03/4/2003	4,2800	0,00%	4,2800	4,3200	4,2000	2.260	,00
02/4/2003	4,2800	4,90%	4,0800	4,3600	4,0800	3.150	13.345,00
01/4/2003	4,0800	3,03%	4,1200	4,1200	3,9200	2.625	10.518,50
31/3/2003	3,9600	-11,61%	4,3200	4,3200	3,9600	5.728	23.459,70
28/3/2003	4,4800	0,00%	4,4000	4,5600	4,3200	2.908	12.401,70
27/3/2003	4,4800	-1,75%	4,6400	4,6400	4,4800	1.920	8.729,90
26/3/2003	4,5600	5,56%	4,0400	4,6800	4,0400	5.665	25.537,60
24/3/2003	4,3200	-3,57%	4,3200	4,3200	4,3200	25	108,00
21/3/2003	4,4800	2,75%	4,4800	4,5600	4,4000	1.100	4.958,00
20/3/2003	4,3600	0,93%	4,4000	4,4000	4,3200	1.425	6.259,00
19/3/2003	4,3200	0,93%	4,1600	4,5200	4,1600	4.433	19.188,30
18/3/2003	4,2800	9,18%	4,2000	4,2800	4,1200	7.425	31.250,20
17/3/2003	3,9200	-6,67%	3,8000	4,0000	3,8000	2.473	9.675,40
14/3/2003	4,2000	-0,94%	4,4400	4,4400	4,1200	4.675	19.969,60
13/3/2003	4,2400	4,95%	4,2400	4,3600	4,0800	4.610	19.713,60
12/3/2003	4,0400	0,00%	4,0000	4,3600	3,6800	5.863	23.207,30
11/3/2003	4,0400	-7,34%	4,3600	4,3600	4,0000	1.817	7.481,30
07/3/2003	4,3600	-4,39%	4,4000	4,4000	4,2000	1.838	7.905,60
06/3/2003	4,5600	4,59%	4,2800	4,7600	4,2400	2.893	10.767,40
05/3/2003	4,3600	-5,22%	4,4000	4,5200	4,2400	5.028	21.938,00
04/3/2003	4,6000	-4,17%	4,8000	4,8000	4,5200	2.935	13.566,30
03/3/2003	4,8000	0,00%	4,8800	4,8800	4,7200	2.433	11.572,00
28/2/2003	4,8000	0,00%	4,8000	4,8000	4,6000	4.885	23.110,00
27/2/2003	4,8000	-0,83%	4,8000	4,8400	4,7200	3.647	17.490,60
26/2/2003	4,8400	0,83%	4,8000	4,8400	4,6400	3.470	16.552,80
25/2/2003	4,8000	-1,64%	4,8000	4,8000	4,7200	9.638	46.138,80
24/2/2003	4,8800	-1,61%	4,8000	4,8800	4,8000	573	2.758,00
21/2/2003	4,9600	2,48%	4,8000	4,9600	4,8000	3.070	14.764,00
20/2/2003	4,8400	-1,63%	4,8800	4,8800	4,8400	750	3.644,00
19/2/2003	4,9200	0,82%	4,8800	4,9200	4,8000	1.738	8.505,20
18/2/2003	4,8800	0,00%	4,8400	4,9200	4,8000	2.828	13.683,40
17/2/2003	4,8800	1,67%	4,8800	4,8800	4,8400	358	1.743,80
14/2/2003	4,8000	-0,83%	4,8400	4,8400	4,8000	3.875	18.669,00
13/2/2003	4,8400	0,00%	4,8400	4,9200	4,7200	1.368	6.570,20
12/2/2003	4,8400	-1,63%	4,8000	4,9200	4,7200	3.868	18.575,60
11/2/2003	4,9200	-0,81%	4,9600	4,9600	4,8000	1.065	5.257,80
10/2/2003	4,9600	0,81%	4,8000	4,9600	4,8000	1.940	9.393,00
07/2/2003	4,9200	0,82%	4,8400	4,9200	4,8000	2.473	11.964,80
06/2/2003	4,8800	-2,40%	5,0000	5,0000	4,7600	6.108	29.476,80
05/2/2003	5,0000	-2,34%	4,9200	5,0400	4,8400	725	3.596,00
04/2/2003	5,1200	-0,78%	5,0800	5,1600	4,8400	5.213	26.061,40
03/2/2003	5,1600	-0,77%	5,0400	5,2000	4,9600	465	2.344,40
31/1/2003	5,2000	-0,76%	5,0800	5,2000	5,0400	2.800	14.387,00
30/1/2003	5,2400	-0,76%	5,2000	5,3200	5,0800	265	1.368,20
29/1/2003	5,2800	-1,49%	5,2000	5,2800	5,1600	408	2.135,60
28/1/2003	5,3600	0,00%	5,4400	5,4400	5,2000	425	2.233,50
27/1/2003	5,3600	-3,60%	5,2000	5,3600	5,1600	1.900	9.992,00
24/1/2003	5,5600	1,46%	5,4800	5,5600	5,3200	2.040	11.170,40
23/1/2003	5,4800	3,01%	5,3200	5,4800	5,2400	4.723	25.507,80
22/1/2003	5,3200	-0,75%	5,0400	5,4000	4,8800	4.730	24.600,40
21/1/2003	5,3600	-0,74%	5,2000	5,4400	5,2000	410	2.154,00
20/1/2003	5,4000	-2,17%	5,5200	5,5200	5,0800	3.605	19.057,20
17/1/2003	5,5200	0,73%	5,5200	5,5200	5,2000	813	4.457,00
16/1/2003	5,4800	0,00%	5,2800	5,5200	5,1200	2.910	15.604,00
15/1/2003	5,4800	2,24%	5,4400	5,4800	5,4400	250	1.365,00
14/1/2003	5,3600	1,52%	5,3600	5,3600	5,2000	565	2.980,40
13/1/2003	5,2800	-1,49%	4,9200	5,3600	4,9200	3.718	19.300,00
10/1/2003	5,3600	0,00%	5,4400	5,5200	5,2800	2.120	11.474,40
09/1/2003	5,3600	-1,47%	5,4400	5,4400	5,1200	1.990	10.311,80
08/1/2003	5,4400	-2,16%	5,4400	5,4800	5,3200	1.970	10.594,90
07/1/2003	5,5600	-4,79%	5,6800	5,6800	5,4400	1.848	10.192,30
03/1/2003	5,8400	-2,67%	6,0000	6,0800	5,7600	2.093	12.209,60
02/1/2003	6,0000	7,14%	5,7600	6,0000	5,7600	1.213	7.172,30
31/12/2002	5,6000	0,00%	5,3600	5,6000	5,2800	3.483	18.898,60
30/12/2002	5,6000	-4,76%	5,8000	5,8000	5,2800	4.188	23.075,60
27/12/2002	5,8800	2,08%	5,6800	5,8800	5,4000	252.477	1.414.049,40
24/12/2002	5,7600	1,41%	5,6800	5,7600	5,5200	1.138	6.420,60
23/12/2002	5,6800	-3,40%	5,8000	5,8000	5,6400	768	4.408,30
20/12/2002	5,8800	0,68%	5,6400	6,0400	5,6000	482	2.746,50
19/12/2002	5,8400	-5,19%	6,2400	6,2400	5,6800	6.283	37.088,20
18/12/2002	6,1600	-4,35%	6,2000	6,2800	6,0800	1.648	10.110,30
17/12/2002	6,4400	-0,62%	6,4400	6,4400	6,2800	648	4.110,90
16/12/2002	6,4800	0,00%	6,4800	6,5200	6,4000	507	3.265,00
13/12/2002	6,4800	0,00%	6,4000	6,5600	6,2400	3.098	19.802,50
12/12/2002	6,4800	-0,61%	6,4400	6,4800	6,1600	4.103	25.991,20
11/12/2002	6,5200	0,00%	6,6000	6,6800	6,5200	5.080	33.555,40
10/12/2002	6,5200	2,52%	6,2800	6,5200	6,2400	4.063	25.910,10
09/12/2002	6,3600	-4,22%	6,5600	6,6800	6,1600	2.900	18.290,30
06/12/2002	6,6400	-5,68%	6,8400	6,8400	6,6000	8.240	55.447,10
05/12/2002	7,0400	-2,76%	7,2000	7,2000	7,0000	6.005	42.334,80
04/12/2002	7,2400	-1,63%	7,2000	7,4800	7,2000	3.995	29.220,40
03/12/2002	7,3600	-5,64%	7,6000	7,8000	7,3200	7.805	59.106,50
02/12/2002	7,8000	10,17%	7,1200	7,8000	7,1200	14.808	110.402,60
29/11/2002	7,0800	0,00%	7,0400	7,1600	7,0000	4.605	32.561,20
28/11/2002	7,0800	1,14%	7,0400	7,1600	7,0000	6.010	42.618,80
27/11/2002	7,0000	-1,13%	6,9600	7,0000	6,8400	4.794	33.337,30
26/11/2002	7,0800	1,14%	7,0800	7,2000	6,9200	8.250	58.251,60
25/11/2002	7,0000	1,74%	6,8800	7,1200	6,8800	6.550	45.989,40
22/11/2002	6,8800	-2,82%	7,0800	7,1200	6,8000	7.645	53.297,70
21/11/2002	7,0800	1,72%	7,0000	7,0800	7,0000	3.218	22.648,20
20/11/2002	6,9600	0,58%	6,9600	7,0000	6,8400	915	6.328,90
19/11/2002	6,9200	1,17%	6,9200	7,0000	6,7600	3.625	24.914,90
18/11/2002	6,8400	0,59%	6,9200	7,2400	6,8400	25.318	178.111,00
15/11/2002	6,8000	0,00%	6,7200	6,8800	6,6800	4.573	31.031,30
14/11/2002	6,8000	3,03%	6,6000	6,8000	6,6000	6.818	45.864,00
13/11/2002	6,6000	-3,51%	6,8800	7,1200	6,5600	13.393	90.561,90
12/11/2002	6,8400	4,27%	6,6400	6,9600	6,4000	13.652	92.506,90
11/11/2002	6,5600	5,13%	6,0000	6,6000	6,0000	9.225	59.061,20
08/11/2002	6,2400	2,63%	6,0800	6,2400	6,0400	3.199	19.526,70
07/11/2002	6,0800	-2,56%	6,2000	6,2400	5,9200	7.588	46.193,00
06/11/2002	6,2400	-5,45%	6,7600	6,8000	6,0800	7.010	45.642,90
05/11/2002	6,6000	0,00%	6,7600	6,8800	6,4800	10.228	68.386,70
04/11/2002	6,6000	13,79%	5,9600	6,6800	5,9600	15.398	97.949,10
01/11/2002	5,8000	-1,36%	5,8800	5,9200	5,7200	2.555	14.885,20
31/10/2002	5,8800	2,80%	5,6800	5,8800	5,5200	6.723	38.653,60
30/10/2002	5,7200	0,70%	5,6800	5,7200	5,3200	3.305	18.217,90
29/10/2002	5,6800	1,43%	5,6000	5,6800	5,4400	1.218	6.771,30
25/10/2002	5,6000	-1,41%	5,5200	5,6000	5,4000	7.830	43.057,10
24/10/2002	5,6800	1,43%	5,5200	5,6800	5,4400	5.128	28.484,10
23/10/2002	5,6000	-4,11%	5,6000	5,7200	5,4400	3.595	19.846,30
22/10/2002	5,8400	0,69%	5,8800	5,9600	5,7600	1.630	9.441,40
21/10/2002	5,8000	-2,03%	5,9200	5,9200	5,7600	1.430	8.398,00
18/10/2002	5,9200	0,00%	5,8400	5,9200	5,8000	1.231	7.160,05
17/10/2002	5,9200	1,37%	5,7600	6,0400	5,7600	2.910	17.341,80
16/10/2002	5,8400	-3,95%	6,0800	6,1600	5,5200	8.975	53.004,50
15/10/2002	6,0800	3,40%	5,8400	6,1600	5,8400	6.745	40.340,60
14/10/2002	5,8800	1,38%	5,8400	6,0000	5,6800	3.853	22.531,30
11/10/2002	5,8000	8,21%	5,4800	5,8000	5,4400	6.148	34.594,80
10/10/2002	5,3600	2,29%	5,2000	5,3600	5,1200	4.983	26.105,70
09/10/2002	5,2400	-2,96%	5,2800	5,2800	5,1200	9.395	49.044,20
08/10/2002	5,4000	-4,93%	5,8400	5,8400	5,3600	5.000	27.748,70
07/10/2002	5,6800	-4,70%	5,9200	5,9200	5,6000	1.705	9.735,90
04/10/2002	5,9600	-1,32%	5,4400	6,0800	5,4400	4.465	25.990,90
03/10/2002	6,0400	-4,43%	6,1600	6,1600	5,8800	2.425	14.590,50
02/10/2002	6,3200	0,00%	6,4800	6,5600	6,1600	6.510	41.155,20
01/10/2002	6,3200	-1,25%	6,3200	6,4800	6,1600	2.775	17.628,90
30/9/2002	6,4000	-6,98%	6,4800	6,6000	6,3600	4.588	29.568,60
27/9/2002	6,8800	1,18%	6,8400	6,9200	6,5600	4.420	30.243,50
26/9/2002	6,8000	6,25%	6,4400	6,8000	6,4000	5.665	37.167,70
25/9/2002	6,4000	-1,84%	6,4400	6,5600	6,2000	2.795	17.822,60
24/9/2002	6,5200	-2,40%	6,4800	6,5200	6,2800	3.230	20.718,50
23/9/2002	6,6800	-2,34%	6,8400	6,9600	6,6800	1.643	11.126,80
20/9/2002	6,8400	0,59%	6,7600	7,2000	6,6400	3.010	20.621,70
19/9/2002	6,8000	-1,73%	6,8400	6,9600	6,4400	5.593	37.736,40
18/9/2002	6,9200	-2,81%	7,1200	7,1200	6,7600	3.450	23.883,10
17/9/2002	7,1200	-1,66%	7,3600	7,3600	6,8400	3.378	24.065,50
16/9/2002	7,2400	-4,23%	7,5600	7,5600	7,0800	2.840	20.565,40
13/9/2002	7,5600	-2,58%	7,5200	7,5600	7,3600	2.225	16.604,70
12/9/2002	7,7600	-1,52%	7,5600	7,8000	7,5600	658	5.008,30
11/9/2002	7,8800	1,55%	7,4800	7,8800	7,4800	1.890	14.617,00
10/9/2002	7,7600	-1,02%	8,0800	8,0800	7,6400	528	4.110,90
09/9/2002	7,8400	-1,01%	7,6400	7,8400	7,6400	525	4.062,00
06/9/2002	7,9200	-0,50%	7,9600	7,9600	7,6800	1.288	10.038,50
05/9/2002	7,9600	-1,97%	8,0000	8,0000	7,8000	1.080	8.503,70
04/9/2002	8,1200	-0,49%	8,0000	8,1600	7,9600	1.225	9.850,00
03/9/2002	8,1600	2,51%	7,7600	8,1600	7,7600	808	6.382,00
02/9/2002	7,9600	0,00%	7,7200	8,4400	7,7200	1.430	11.357,60
30/8/2002	7,9600	-0,50%	8,0000	8,0800	7,8400	2.415	19.287,90
29/8/2002	8,0000	-5,66%	8,3600	8,3600	7,9600	5.295	42.423,50
28/8/2002	8,4800	-2,75%	8,4400	8,6400	8,2400	2.408	20.088,30
27/8/2002	8,7200	-0,91%	8,8000	8,8000	8,4800	3.140	27.119,50
26/8/2002	8,8000	0,00%	8,4800	8,8000	8,4800	3.033	26.197,90
23/8/2002	8,8000	4,76%	8,2400	8,8000	8,2400	7.513	64.321,40
22/8/2002	8,4000	-0,94%	8,5600	8,5600	8,2800	2.030	16.974,90
21/8/2002	8,4800	2,42%	8,2800	8,4800	8,2800	3.583	30.024,20
20/8/2002	8,2800	1,97%	8,2000	8,5600	8,2000	1.742	14.626,60
19/8/2002	8,1200	3,05%	7,9600	8,4400	7,9200	5.073	41.033,30
16/8/2002	7,8800	2,07%	8,0800	8,0800	7,8000	1.463	11.575,70
14/8/2002	7,7200	0,00%	7,7200	7,8800	7,7200	913	7.064,30
13/8/2002	7,7200	-0,52%	7,7200	7,7600	7,6000	1.093	8.383,80
12/8/2002	7,7600	-2,02%	7,6000	7,8800	7,6000	463	3.582,50
09/8/2002	7,9200	-0,50%	7,9600	7,9600	7,7600	1.350	10.584,00
08/8/2002	7,9600	0,00%	7,9200	8,0000	7,8400	2.095	16.605,80
07/8/2002	7,9600	3,11%	7,8400	8,0800	7,8000	5.433	43.065,30
06/8/2002	7,7200	0,00%	7,6800	7,7200	7,4800	2.668	20.344,70
05/8/2002	7,7200	-2,03%	7,4800	7,8400	7,4800	1.560	11.932,10
02/8/2002	7,8800	-1,50%	8,0000	8,0000	7,8800	5.458	43.395,10
01/8/2002	8,0000	0,00%	8,0000	8,0000	8,0000		,00
31/7/2002	8,0000	-0,50%	8,0400	8,0800	7,8800	3.180	25.304,40
30/7/2002	8,0400	-0,50%	8,1200	8,2000	8,0000	3.025	24.481,00
29/7/2002	8,0800	3,06%	7,9200	8,0800	7,9200	2.653	21.297,90
26/7/2002	7,8400	0,00%	7,6000	7,8400	7,6000	2.233	17.272,40
25/7/2002	7,8400	4,81%	7,8000	7,8400	7,6400	2.893	22.363,20
24/7/2002	7,4800	-5,56%	7,8400	7,8400	7,4800	3.655	27.972,40
23/7/2002	7,9200	0,00%	8,1200	8,1200	7,6800	2.975	23.293,10
22/7/2002	7,9200	-1,00%	7,8400	7,9200	7,8400	550	4.327,00
19/7/2002	8,0000	-0,99%	8,0000	8,0000	7,8000	3.095	24.465,50
18/7/2002	8,0800	0,50%	8,0800	8,2000	7,9600	2.753	22.423,30
17/7/2002	8,0400	0,00%	7,9600	8,1200	7,9600	3.522	28.312,60
16/7/2002	8,0400	-3,37%	8,0400	8,1200	7,9600	3.725	29.917,10
15/7/2002	8,3200	-0,48%	8,2800	8,3600	8,0800	1.558	12.848,20
12/7/2002	8,3600	-0,48%	8,5200	8,5200	8,3200	1.923	16.197,70
11/7/2002	8,4000	-1,41%	8,4800	8,5200	8,4000	1.525	12.898,00
10/7/2002	8,5200	-1,39%	8,6400	8,6400	8,4000	1.238	10.523,50
09/7/2002	8,6400	0,93%	8,4400	8,6400	8,4000	1.533	13.025,60
08/7/2002	8,5600	0,00%	8,5600	8,6000	8,3200	985	8.299,60
05/7/2002	8,5600	-1,83%	8,7200	8,7200	8,4400	2.065	17.648,20
04/7/2002	8,7200	0,93%	8,8400	8,8400	8,4800	1.028	8.865,00
03/7/2002	8,6400	1,89%	8,6800	8,6800	8,3200	4.283	36.251,70
02/7/2002	8,4800	-2,75%	8,6000	8,6000	8,3600	1.413	11.978,40
01/7/2002	8,7200	-0,46%	8,5600	8,7200	8,5200	810	6.966,20
28/6/2002	8,7600	0,46%	8,8400	8,8400	8,6000	5.028	43.927,20
27/6/2002	8,7200	2,35%	8,4800	8,8000	8,4800	4.670	40.195,20
26/6/2002	8,5200	-3,18%	8,2000	8,5200	8,2000	4.163	35.078,00
25/6/2002	8,8000	1,38%	8,6800	8,8000	8,6000	1.193	10.407,70
21/6/2002	8,6800	1,40%	8,4400	8,6800	8,4400	4.080	34.822,70
20/6/2002	8,5600	-0,93%	8,6400	8,9200	8,5200	6.718	58.304,00
19/6/2002	8,6400	-2,70%	8,7600	8,8800	8,5600	4.805	41.751,30
18/6/2002	8,8800	-0,45%	9,0800	9,1200	8,7600	3.670	32.670,50
17/6/2002	8,9200	0,45%	9,0000	9,0000	8,8000	1.445	12.827,10
14/6/2002	8,8800	-2,20%	8,9200	8,9600	8,7600	5.128	45.334,70
13/6/2002	9,0800	0,00%	9,3200	9,3200	9,0000	3.188	29.064,50
12/6/2002	9,0800	-2,16%	9,0800	9,1200	9,0400	1.180	10.716,90
11/6/2002	9,2800	0,87%	9,0000	9,3200	9,0000	1.385	12.823,60
10/6/2002	9,2000	0,00%	9,2800	9,2800	9,0400	283	2.591,40
07/6/2002	9,2000	-1,71%	9,0400	9,2000	9,0400	3.463	31.592,90
06/6/2002	9,3600	-0,43%	9,5200	9,5200	9,3200	3.280	30.797,10
05/6/2002	9,4000	4,91%	9,1600	9,4000	9,1200	4.983	46.127,90
04/6/2002	8,9600	-2,61%	8,9600	9,1200	8,9200	4.138	37.252,70
03/6/2002	9,2000	-0,86%	9,0800	9,2800	9,0800	3.205	29.472,60
31/5/2002	9,2800	3,11%	9,0800	9,4000	9,0000	23.655	216.328,10
30/5/2002	9,0000	-2,60%	9,2400	9,2800	8,9600	4.148	37.949,80
29/5/2002	9,2400	-1,70%	9,5600	9,5600	9,1600	7.375	69.437,00
28/5/2002	9,4000	1,73%	9,4000	9,6000	9,0800	6.070	56.305,10
27/5/2002	9,2400	-4,55%	9,6800	9,6800	9,2000	5.580	52.397,00
24/5/2002	9,6800	0,00%	9,7600	9,9200	9,6000	6.625	64.253,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%