Συνεχης ενημερωση

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ (ΔΤΛ)

3.621,60

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/2/2002	3769,9500	-1,18%	3807,2000	3826,7900	3737,1400	1.552.142	15.564.839,00
27/2/2002	3815,0000	-0,24%	3862,8900	3864,8500	3797,3000	1.486.258	14.163.434,00
26/2/2002	3824,2400	2,73%	3744,0600	3837,0000	3744,0600	2.365.044	21.437.794,00
25/2/2002	3722,5500	0,09%	3726,8200	3739,4800	3700,2700	1.318.128	10.894.232,00
22/2/2002	3719,2300	-1,25%	3761,8700	3761,8700	3712,9000	718.263	7.759.316,00
21/2/2002	3766,2400	-0,74%	3819,1300	3836,0600	3761,5900	1.295.416	10.738.182,00
20/2/2002	3794,2200	-0,55%	3805,3100	3833,4700	3776,0000	1.380.939	10.559.461,00
19/2/2002	3815,3500	-1,47%	3858,9000	3878,6300	3807,3800	1.501.252	14.389.611,00
18/2/2002	3872,3300	-0,72%	3884,4000	3891,0500	3842,8100	1.445.926	16.305.527,00
15/2/2002	3900,4900	-1,02%	3937,4600	3961,5300	3890,8400	1.554.050	22.241.693,00
14/2/2002	3940,7900	-0,53%	3958,4500	3980,3100	3927,9500	1.000.481	12.516.580,00
13/2/2002	3961,7700	-0,58%	3987,3400	4008,6500	3944,7400	898.818	8.865.349,00
12/2/2002	3984,8300	0,21%	3980,8400	4003,6800	3964,1900	930.344	10.481.449,00
11/2/2002	3976,2900	-1,14%	4041,2800	4066,4000	3972,2300	914.105	12.833.911,00
08/2/2002	4022,1100	-2,15%	4081,8900	4088,4400	4015,9900	1.828.627	30.042.584,00
07/2/2002	4110,5800	-0,91%	4112,4300	4135,5500	4088,6100	727.324	9.908.381,00
06/2/2002	4148,1500	-0,17%	4149,7200	4176,1300	4107,0800	642.748	6.860.600,00
05/2/2002	4155,1100	-1,03%	4180,4000	4188,4800	4133,5600	577.038	6.262.725,00
04/2/2002	4198,3800	0,43%	4170,4600	4202,7500	4162,8000	1.218.843	13.610.582,00
01/2/2002	4180,6100	0,55%	4151,2900	4189,5300	4149,6500	819.923	10.242.381,00
31/1/2002	4157,9400	-0,28%	4169,8000	4193,9000	4134,4000	887.002	8.821.083,00
30/1/2002	4169,8000	-1,30%	4173,0900	4198,6200	4146,6100	1.342.715	11.660.506,00
29/1/2002	4224,6100	0,20%	4217,5100	4263,0200	4205,4800	1.468.748	14.341.038,00
28/1/2002	4216,2500	-0,27%	4235,6300	4241,5400	4191,2400	994.046	11.152.226,00
25/1/2002	4227,5500	0,05%	4215,3100	4245,2800	4185,9900	1.196.022	9.540.426,00
24/1/2002	4225,4500	0,50%	4222,3400	4240,4200	4201,9800	886.541	10.124.922,00
23/1/2002	4204,3200	1,09%	4129,1200	4216,1100	4129,1200	1.052.393	13.936.559,00
22/1/2002	4159,0600	0,81%	4110,5100	4167,9800	4107,9500	1.027.497	12.734.599,00
21/1/2002	4125,7200	-1,00%	4067,0300	4155,7000	4067,0300	780.149	,00
18/1/2002	4167,2100	0,61%	4153,7400	4175,6700	4140,8300	633.492	8.418.165,00
17/1/2002	4141,7400	2,48%	4033,1000	4167,7700	4033,1000	1.733.306	26.635.933,00
16/1/2002	4041,5600	-1,40%	4103,8300	4103,8300	4031,4900	1.587.597	15.637.477,00
15/1/2002	4098,7500	-0,39%	4097,0100	4126,7400	4082,5200	635.360	7.375.749,00
14/1/2002	4114,9100	-1,72%	4178,1200	4178,1200	4102,7800	1.042.311	9.455.885,00
11/1/2002	4187,0400	0,00%	4197,3600	4217,6500	4184,5200	887.687	9.111.606,00
10/1/2002	4187,2200	0,97%	4131,6300	4195,6100	4124,0400	1.216.272	11.069.919,00
09/1/2002	4146,8200	0,63%	4115,5100	4155,2100	4115,5100	770.736	7.220.446,00
08/1/2002	4120,9000	-1,43%	4177,9800	4177,9800	4104,5600	1.188.921	10.621.473,00
07/1/2002	4180,6800	-0,16%	4160,6300	4215,1000	4160,6300	637.352	6.153.023,00
04/1/2002	4187,4300	0,55%	4182,0800	4193,9000	4134,6400	1.219.401	11.985.927,00
03/1/2002	4164,7300	1,63%	4096,4800	4175,0800	4086,3000	1.138.628	12.805.317,00
02/1/2002	4097,8800	1,13%	4039,2900	4104,7700	4028,3100	465.437	5.994.311,00
28/12/2001	4051,9900	0,64%	4031,1700	4070,3500	4031,1700	887.408	11.055.050,00
27/12/2001	4026,2100	0,19%	4039,3200	4059,6500	4005,9900	777.353	5.670.176,00
24/12/2001	4018,5800	0,34%	4004,2700	4034,1100	4001,7600	1.339.965	23.512.134,00
21/12/2001	4004,9000	-1,64%	4032,1900	4054,7500	3998,0100	3.812.880	55.103.069,00
20/12/2001	4071,7100	-1,51%	4136,8500	4136,8500	4064,8200	2.361.086	25.514.766,00
19/12/2001	4134,1500	2,57%	4021,9000	4136,7100	4021,9000	3.465.280	42.416.456,00
18/12/2001	4030,6100	0,99%	3997,0000	4038,2400	3975,9100	1.313.714	17.637.800,00
17/12/2001	3991,0200	-0,06%	3967,2000	4032,2200	3961,9800	668.854	8.099.577,00
14/12/2001	3993,4300	-0,19%	3946,8700	4025,5400	3946,8700	773.308	9.467.962,00
13/12/2001	4000,8800	-0,49%	3972,8600	4017,0400	3972,8600	1.217.282	18.134.844,00
12/12/2001	4020,4000	-0,46%	4041,4600	4067,8700	4009,9400	1.201.777	17.057.614,00
11/12/2001	4038,9400	-0,94%	4030,7500	4074,4100	4003,4300	1.938.444	26.235.655,00
10/12/2001	4077,1400	-1,83%	4114,5300	4117,0500	4055,6600	1.947.447	24.771.884,00
07/12/2001	4153,1500	-1,69%	4197,1900	4199,7000	4138,4900	1.270.381	14.697.598,00
06/12/2001	4224,6800	0,23%	4250,3200	4276,8700	4216,4200	2.188.597	21.009.945,00
05/12/2001	4214,9200	0,02%	4246,7200	4246,7200	4200,9600	1.825.459	17.400.622,00
04/12/2001	4214,0500	1,09%	4194,1100	4221,1800	4170,7400	1.865.126	23.614.473,00
03/12/2001	4168,5700	0,34%	4140,9700	4194,4200	4114,1400	922.992	11.541.229,00
30/11/2001	4154,2700	0,15%	4150,6300	4178,8200	4126,3900	1.371.788	17.726.964,00
29/11/2001	4148,0800	0,15%	4098,5100	4171,4100	4070,5300	737.541	10.094.687,00
28/11/2001	4142,0600	-1,39%	4187,6000	4187,6000	4114,6700	1.645.710	24.685.494,00
27/11/2001	4200,3000	-1,63%	4272,5300	4292,3000	4184,0000	938.780	11.829.092,00
26/11/2001	4270,0100	0,58%	4259,3800	4304,5400	4247,0300	314.190	3.699.725,00
23/11/2001	4245,2800	-1,63%	4277,5700	4326,2600	4234,0500	936.030	13.580.641,00
22/11/2001	4315,6300	-0,81%	4311,9500	4367,7800	4268,7200	715.140	9.940.778,00
21/11/2001	4350,9900	-0,65%	4349,8700	4367,6400	4331,6500	942.820	13.371.268,00
20/11/2001	4379,2900	-0,69%	4402,8700	4414,5500	4331,7900	1.879.890	,00
19/11/2001	4409,6200	1,53%	4368,5200	4421,0900	4368,5200	1.800.820	23.332.570,00
16/11/2001	4343,0500	2,07%	4251,9300	4352,5000	4245,5300	2.016.330	26.969.163,00
15/11/2001	4254,8700	0,59%	4242,8700	4278,5500	4221,6400	2.684.270	30.014.592,00
14/11/2001	4229,8900	1,47%	4189,7400	4242,9700	4184,7700	1.824.400	21.666.900,00
13/11/2001	4168,5400	0,06%	4140,4800	4180,8900	4140,4800	996.300	11.365.816,00
12/11/2001	4166,2300	-1,06%	4208,3800	4208,3800	4131,3500	968.140	11.181.879,00
09/11/2001	4210,7900	1,05%	4164,6200	4223,2100	4151,1500	2.226.940	21.833.423,00
08/11/2001	4167,1700	0,01%	4166,7900	4175,0100	4131,2500	2.516.342	33.392.041,00
07/11/2001	4166,7900	2,19%	4096,3800	4196,5900	4094,8000	2.728.710	38.134.784,00
06/11/2001	4077,5200	2,18%	4031,6300	4084,2700	4030,4400	2.260.880	30.828.213,00
05/11/2001	3990,5600	2,36%	3905,9500	4009,7000	3893,2800	2.058.370	28.626.419,00
02/11/2001	3898,6400	0,15%	3898,4600	3922,9500	3880,7300	1.159.910	14.594.914,00
01/11/2001	3892,9000	0,63%	3921,6200	3950,4400	3884,1200	1.466.750	17.438.205,00
31/10/2001	3868,4500	1,19%	3823,0100	3871,9100	3812,2400	1.615.810	16.245.078,00
30/10/2001	3823,0100	0,36%	3787,6100	3831,6500	3739,8300	1.165.200	12.017.017,00
29/10/2001	3809,2300	0,08%	3815,2100	3838,6100	3792,8600	665.520	8.292.752,00
26/10/2001	3806,0100	-0,45%	3772,3300	3837,4200	3772,3300	1.000.610	12.068.448,00
25/10/2001	3823,0800	-0,73%	3851,2000	3851,2000	3813,5000	1.431.460	20.374.267,00
24/10/2001	3851,2000	0,04%	3848,0600	3880,4800	3832,5300	1.819.730	15.254.965,00
23/10/2001	3849,7000	1,44%	3817,3100	3867,9900	3812,1000	2.491.270	27.108.171,00
22/10/2001	3794,8900	0,34%	3787,4700	3801,4600	3773,5800	933.590	8.286.715,00
19/10/2001	3782,0800	0,89%	3753,6100	3807,3800	3753,6100	2.070.220	25.215.494,00
18/10/2001	3748,5400	1,51%	3667,7700	3755,9900	3645,9800	2.134.990	27.246.758,00
17/10/2001	3692,6100	0,49%	3685,0900	3730,2500	3682,2500	1.602.760	16.461.954,00
16/10/2001	3674,4900	1,12%	3639,0900	3681,9400	3633,7000	1.122.850	9.700.839,00
15/10/2001	3633,7000	-0,30%	3634,5400	3636,4000	3607,8500	510.292	5.550.152,00
12/10/2001	3644,7200	-0,43%	3643,8800	3682,0100	3615,0900	1.911.500	21.352.833,00
11/10/2001	3660,5700	0,89%	3643,7800	3674,8400	3620,0600	2.330.870	17.473.626,00
10/10/2001	3628,2500	0,63%	3608,0600	3635,8400	3587,6000	472.700	3.888.537,00
09/10/2001	3605,3700	0,12%	3598,5100	3620,9700	3581,4800	1.142.274	11.823.684,00
08/10/2001	3601,0300	-1,32%	3587,6700	3610,0600	3536,9100	1.001.330	11.472.930,00
05/10/2001	3649,2700	-0,52%	3638,5600	3676,3400	3633,1800	1.037.030	9.939.273,00
04/10/2001	3668,1900	0,96%	3644,1600	3720,0300	3644,1600	1.828.450	13.144.804,00
03/10/2001	3633,3900	-0,51%	3605,9300	3647,2700	3598,5100	1.359.645	17.959.679,00
02/10/2001	3652,1700	0,71%	3622,4000	3654,7200	3592,4600	976.070	10.817.628,00
01/10/2001	3626,3900	-0,90%	3656,7900	3656,7900	3595,6100	973.565	11.650.563,00
28/9/2001	3659,3400	0,31%	3663,9200	3679,7000	3644,9300	1.280.760	15.243.910,00
27/9/2001	3648,0800	0,51%	3605,3300	3657,9100	3589,0700	1.524.750	17.158.828,00
26/9/2001	3629,7100	-0,35%	3638,4200	3688,9700	3619,4000	2.384.480	31.469.143,00
25/9/2001	3642,6200	1,97%	3579,8700	3648,8800	3550,3500	2.044.700	21.810.981,00
24/9/2001	3572,1000	1,83%	3509,0700	3601,0700	3506,3800	2.620.920	21.508.243,00
21/9/2001	3507,8800	1,14%	3333,8900	3539,4300	3333,8900	5.067.680	43.277.582,00
20/9/2001	3468,2100	-2,06%	3425,8200	3525,6500	3425,8200	2.621.090	33.247.003,00
19/9/2001	3541,0100	4,35%	3443,0300	3567,4500	3443,0300	3.682.340	47.126.710,00
18/9/2001	3393,3600	2,62%	3306,6100	3396,9300	3215,7000	2.101.580	23.826.879,00
17/9/2001	3306,6100	-0,87%	3196,1800	3330,0800	3094,2800	3.574.220	36.353.691,00
14/9/2001	3335,7100	-4,22%	3473,2900	3474,1600	3326,1600	2.855.530	36.487.215,00
13/9/2001	3482,5900	1,79%	3469,9600	3492,7700	3412,3200	1.227.070	10.922.029,00
12/9/2001	3421,2700	-7,53%	3699,7800	3699,7800	3354,3600	3.508.640	35.661.085,00
11/9/2001	3699,7800	1,31%	3648,6400	3752,1800	3648,6400	1.796.960	26.345.645,00
10/9/2001	3651,8900	-4,76%	3794,8500	3809,9600	3623,0700	1.447.840	18.524.382,00
07/9/2001	3834,3100	-1,12%	3824,6500	3858,7900	3798,6300	1.596.630	100.891.782,00
06/9/2001	3877,7200	-0,13%	3872,1600	3891,7800	3855,0500	2.613.093	40.222.073,00
05/9/2001	3882,6200	-0,75%	3901,0500	3917,8800	3874,8500	2.658.944	40.661.462,00
04/9/2001	3911,9600	0,53%	3896,4000	3929,7300	3895,6600	707.960	8.683.115,00
03/9/2001	3891,4700	-0,65%	3899,1300	3949,9900	3862,6100	841.814	10.903.285,00
31/8/2001	3916,9000	0,14%	3888,9800	3928,3000	3857,5000	1.434.350	20.616.430,00
30/8/2001	3911,2300	-0,18%	3919,1000	3933,5500	3896,7100	748.840	9.610.669,00
29/8/2001	3918,4000	-0,97%	3906,3700	3943,2700	3890,8400	857.850	12.041.074,00
28/8/2001	3956,6000	0,50%	3945,1600	3960,9300	3893,4900	682.650	8.348.290,00
27/8/2001	3937,0100	1,24%	3905,1400	3970,4500	3905,1400	1.010.050	13.604.471,00
24/8/2001	3888,6700	2,97%	3776,4200	3906,1900	3773,9000	1.662.700	21.980.645,00
23/8/2001	3776,4200	-0,25%	3799,0100	3804,0900	3760,2600	635.140	8.408.221,00
22/8/2001	3785,7200	1,39%	3728,5300	3794,4000	3701,6000	1.192.140	14.765.647,00
21/8/2001	3733,9200	-0,02%	3767,1100	3780,7900	3717,3400	946.639	,00
20/8/2001	3734,7600	-1,41%	3777,7100	3783,1000	3730,2500	875.560	,00
17/8/2001	3788,3500	-0,20%	3797,9000	3861,5200	3767,5700	1.452.940	,00
16/8/2001	3795,8300	-1,24%	3853,2000	3853,2000	3767,2200	844.115	11.967.510,00
14/8/2001	3843,4700	4,36%	3731,7500	3845,1200	3731,7500	1.583.510	23.886.198,00
13/8/2001	3683,0600	0,19%	3665,6400	3687,2900	3643,6000	473.390	5.824.796,00
10/8/2001	3676,1000	-0,08%	3707,6500	3711,9200	3639,2300	813.110	10.424.317,00
09/8/2001	3679,1100	0,11%	3664,1700	3704,5000	3647,3800	749.680	8.358.892,00
08/8/2001	3674,9400	-0,75%	3697,7100	3745,0100	3662,8400	830.150	7.682.905,00
07/8/2001	3702,7900	-2,86%	3794,0100	3811,6400	3691,3100	1.099.750	14.529.473,00
06/8/2001	3811,9600	-0,18%	3818,9900	3830,0800	3779,6000	1.033.900	12.860.632,00
03/8/2001	3818,9900	-0,24%	3828,1900	3833,2600	3786,7400	854.800	9.593.237,00
02/8/2001	3828,1900	0,76%	3799,1900	3838,7200	3767,5000	1.306.310	16.228.157,00
01/8/2001	3799,1900	-0,60%	3825,3900	3848,4100	3786,4900	1.209.920	11.747.719,00
31/7/2001	3822,1000	1,26%	3777,1900	3828,2600	3710,0600	664.520	,00
30/7/2001	3774,6300	-1,48%	3839,5200	3852,1500	3760,2200	1.209.569	15.173.712,00
27/7/2001	3831,4800	1,07%	3811,2900	3858,7200	3764,9800	1.694.852	19.307.969,00
26/7/2001	3791,0000	2,43%	3685,4400	3812,0600	3685,4400	1.569.810	19.541.026,00
25/7/2001	3701,0700	0,06%	3621,9100	3722,7900	3621,9100	2.216.170	27.897.161,00
24/7/2001	3698,9400	0,64%	3688,8600	3711,8500	3648,2200	1.969.000	22.808.292,00
23/7/2001	3675,4000	2,36%	3558,1800	3681,1700	3527,4000	2.240.420	32.632.220,00
20/7/2001	3590,7800	-1,21%	3551,7800	3678,2700	3541,6000	3.295.061	43.762.284,00
19/7/2001	3634,7900	3,43%	3517,4300	3646,2600	3505,1500	1.870.190	,00
18/7/2001	3514,4200	3,89%	3378,3200	3525,6900	3357,6800	1.148.320	13.364.493,00
17/7/2001	3382,8600	-0,30%	3361,0400	3426,7300	3314,5100	1.606.900	,00
16/7/2001	3392,9700	-4,73%	3541,2500	3543,7700	3374,1900	1.628.580	,00
13/7/2001	3561,5400	-1,50%	3646,1900	3654,5800	3539,2900	1.514.821	18.005.374,00
12/7/2001	3615,6900	1,46%	3584,9800	3643,2500	3572,4200	2.126.190	24.025.070,00
11/7/2001	3563,7800	-0,78%	3598,7900	3598,7900	3553,5600	1.848.700	20.825.738,00
10/7/2001	3591,7300	0,18%	3580,2200	3617,2600	3542,7600	1.323.300	,00
09/7/2001	3585,2200	-1,69%	3602,2600	3622,8600	3581,0200	723.520	,00
06/7/2001	3646,7800	-0,50%	3665,2500	3691,4900	3632,0600	1.690.920	21.498.410,00
05/7/2001	3665,2500	0,47%	3614,6700	3677,0800	3608,4100	1.004.450	11.944.057,00
04/7/2001	3648,0400	-0,83%	3653,5700	3678,7900	3626,0100	736.591	7.568.331,00
03/7/2001	3678,6500	-0,45%	3693,4100	3716,9200	3668,7200	1.940.560	23.827.519,00
02/7/2001	3695,3400	-0,09%	3687,4000	3696,2100	3643,6000	573.640	,00
29/6/2001	3698,8300	1,65%	3641,8200	3709,1500	3636,6100	3.201.570	43.861.413,00
28/6/2001	3638,9100	-0,62%	3654,9700	3671,1000	3612,6800	2.660.390	37.520.744,00
27/6/2001	3661,6500	1,39%	3611,3900	3668,5400	3557,3800	1.407.730	17.150.529,00
26/6/2001	3611,3900	-2,41%	3576,0600	3660,7100	3560,1400	1.901.120	22.986.274,00
25/6/2001	3700,5500	-2,27%	3786,6000	3786,6000	3664,6900	1.669.494	22.103.523,00
22/6/2001	3786,6000	0,53%	3768,5100	3789,9200	3736,6100	1.604.450	21.365.578,00
21/6/2001	3766,6900	0,95%	3736,7200	3771,5200	3732,7600	2.131.460	21.783.777,00
20/6/2001	3731,3600	-0,08%	3734,2700	3784,5000	3721,9900	2.808.480	28.700.857,00
19/6/2001	3734,3700	0,72%	3715,8000	3782,2900	3700,4100	1.631.725	14.813.237,00
18/6/2001	3707,7200	-0,95%	3720,7300	3738,5000	3687,1500	834.040	9.236.696,00
15/6/2001	3743,1200	0,73%	3703,1400	3745,6400	3661,9000	1.813.340	17.835.185,00
14/6/2001	3715,8300	-2,62%	3802,3400	3820,4600	3671,2000	1.682.470	17.505.705,00
13/6/2001	3815,8800	0,85%	3748,7100	3820,0000	3745,0400	1.390.523	17.505.473,00
12/6/2001	3783,5900	1,05%	3738,9600	3813,0100	3732,9000	2.691.955	36.734.689,00
11/6/2001	3744,3400	-3,02%	3855,5800	3855,5800	3731,5000	1.863.747	22.304.950,00
08/6/2001	3860,9300	-0,89%	3906,1900	3927,3500	3817,5900	1.702.980	19.366.430,00
07/6/2001	3895,7300	2,74%	3808,0000	3910,3900	3808,0000	1.996.248	24.164.047,00
06/6/2001	3791,7700	0,60%	3756,5500	3867,2200	3745,7800	2.375.392	29.304.810,00
05/6/2001	3769,2100	-2,43%	3835,2900	3854,5300	3738,0500	3.560.274	47.182.775,00
01/6/2001	3862,9200	-1,90%	3945,3300	3958,5900	3853,4800	3.950.570	55.965.656,00
31/5/2001	3937,7100	0,36%	3922,6700	4054,6400	3895,6300	11.794.920	159.065.257,00
30/5/2001	3923,4000	-1,30%	3949,6400	3967,9300	3911,4400	4.288.080	60.417.880,00
29/5/2001	3975,0300	-1,98%	4053,2100	4053,2100	3961,8800	2.818.630	,00
28/5/2001	4055,4500	0,01%	4084,1700	4142,2300	4026,2100	2.742.440	33.658.067,00
25/5/2001	4055,1700	2,02%	3967,5100	4077,5200	3967,5100	2.356.537	34.306.282,00
24/5/2001	3974,9600	1,17%	3929,8400	3978,3500	3893,0400	1.686.450	24.531.895,00
23/5/2001	3928,8600	2,15%	3857,1900	3970,9700	3847,8100	1.894.230	22.451.158,00
22/5/2001	3846,2000	-1,24%	3910,6000	3939,3500	3837,8100	1.253.250	16.138.096,00
21/5/2001	3894,6500	1,41%	3878,1700	3963,7300	3828,9900	2.730.330	29.516.961,00
18/5/2001	3840,5400	3,92%	3705,2000	3844,1000	3705,2000	2.373.570	25.178.294,00
17/5/2001	3695,7600	1,49%	3712,7900	3725,4900	3676,9000	1.027.670	11.442.982,00
16/5/2001	3641,5400	0,40%	3643,5700	3694,7100	3614,2900	1.592.790	19.364.312,00
15/5/2001	3627,0200	-1,78%	3717,9700	3742,0300	3611,8400	1.193.180	14.589.076,00
14/5/2001	3692,8900	-3,14%	3791,3500	3806,5700	3686,0000	845.260	10.133.340,00
11/5/2001	3812,5900	0,90%	3817,9700	3829,7300	3776,1400	885.492	10.687.083,00
10/5/2001	3778,6900	1,09%	3750,7800	3828,2200	3750,7800	1.349.710	13.652.754,00
09/5/2001	3738,0100	-1,39%	3775,3300	3814,5800	3693,4800	2.273.940	25.766.924,00
08/5/2001	3790,6500	-0,46%	3781,9800	3841,5800	3762,3900	682.690	7.786.514,00
07/5/2001	3808,2800	-1,32%	3843,0900	3843,0900	3796,1800	787.900	8.013.637,00
04/5/2001	3859,1800	-0,27%	3862,0500	3890,2800	3838,8200	869.610	8.560.520,00
03/5/2001	3869,7400	-1,03%	3898,0800	3936,3400	3856,8000	1.309.664	16.096.061,00
02/5/2001	3909,8300	0,50%	3897,8700	3965,5200	3890,0700	1.210.810	13.536.848,00
30/4/2001	3890,3500	1,03%	3868,8000	3901,5000	3850,7100	1.010.760	11.812.019,00
27/4/2001	3850,7100	1,66%	3777,6400	3871,5300	3777,6400	1.418.030	17.177.969,00
26/4/2001	3787,6500	0,03%	3789,1500	3839,3100	3779,0100	1.011.190	12.166.904,00
25/4/2001	3786,5300	-0,47%	3804,4400	3807,0300	3753,7500	775.320	9.300.965,00
24/4/2001	3804,4400	-0,31%	3760,8200	3827,3500	3758,2300	495.480	6.118.234,00
23/4/2001	3816,3300	-0,68%	3834,9700	3863,4500	3786,1800	937.550	9.373.643,00
20/4/2001	3842,6000	-1,09%	3866,8400	3908,8200	3781,9800	1.557.070	17.546.449,00
19/4/2001	3884,7500	0,04%	3971,2500	4037,0500	3849,0400	4.604.620	53.467.256,00
18/4/2001	3883,1400	5,30%	3710,8000	3900,2100	3710,8000	3.869.540	39.326.414,00
17/4/2001	3687,6400	1,19%	3654,5800	3691,9400	3599,7000	1.503.300	17.413.100,00
12/4/2001	3644,1600	1,88%	3541,1800	3671,4800	3538,5900	1.707.090	16.465.728,00
11/4/2001	3577,0700	1,87%	3559,5800	3589,0300	3514,2800	1.759.770	14.607.978,00
10/4/2001	3511,3400	1,48%	3493,6100	3549,1600	3475,5200	1.162.100	10.584.767,00
09/4/2001	3460,1000	-0,07%	3435,4400	3460,1000	3421,6600	758.350	,00
06/4/2001	3462,5100	-1,70%	3571,4400	3579,9700	3453,0700	1.297.225	12.781.620,00
05/4/2001	3522,5000	3,98%	3412,6000	3526,0000	3412,6000	1.771.010	17.436.750,00
04/4/2001	3387,6200	-0,25%	3334,9400	3427,6400	3326,0200	1.383.020	14.847.780,00
03/4/2001	3395,9800	-2,52%	3486,5800	3486,5800	3390,8000	871.690	9.237.340,00
02/4/2001	3483,9200	-0,12%	3493,6800	3508,0200	3474,5100	511.700	,00
30/3/2001	3488,1500	2,25%	3407,2100	3497,6000	3407,2100	874.480	10.246.826,00
29/3/2001	3411,4800	-0,63%	3414,9100	3433,5500	3391,8900	946.171	9.500.010,00
28/3/2001	3433,0200	-0,54%	3488,9900	3491,5500	3428,7200	1.079.160	9.750.227,00
27/3/2001	3451,4900	-1,20%	3524,3200	3524,8800	3441,7300	964.870	10.313.384,00
26/3/2001	3493,3300	1,90%	3462,5800	3507,0100	3451,3900	1.210.300	11.717.093,00
23/3/2001	3428,3000	0,71%	3429,8100	3497,2800	3414,5900	1.471.630	15.040.184,00
22/3/2001	3403,9900	-2,04%	3466,4300	3472,4500	3397,1700	1.362.060	,00
21/3/2001	3475,0000	-2,38%	3510,8500	3528,1000	3469,8200	1.567.390	18.990.651,00
20/3/2001	3559,7600	0,80%	3567,7000	3576,0200	3520,4700	658.143	7.165.107,00
19/3/2001	3531,4900	-1,72%	3582,8400	3592,3600	3515,2300	507.020	5.063.081,00
16/3/2001	3593,2000	-0,57%	3631,7800	3648,8100	3578,0500	860.420	8.798.839,00
15/3/2001	3613,8700	3,78%	3507,1500	3625,0600	3480,6700	876.760	8.957.654,00
14/3/2001	3482,3500	-5,57%	3718,7000	3736,2300	3449,6400	2.540.746	29.476.880,00
13/3/2001	3687,6800	-0,05%	3637,2700	3694,5300	3598,8300	1.241.920	14.772.370,00
12/3/2001	3689,4200	-1,46%	3705,5100	3729,7200	3678,4100	896.670	9.238.062,00
09/3/2001	3744,1000	-0,58%	3775,1200	3776,9800	3705,1300	1.614.812	18.842.206,00
08/3/2001	3765,8500	3,70%	3644,2000	3775,9300	3630,7600	2.442.334	28.480.198,00
07/3/2001	3631,3600	0,00%	3657,2100	3674,3500	3619,3600	1.689.830	19.441.909,00
06/3/2001	3631,3200	0,00%	3612,7800	3641,5700	3563,2500	1.768.003	19.080.534,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%