Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.237,26

-23,23 (-1,03%)

Άνοιγμα 2.272,11
Υψηλό 2.272,11
Χαμηλό 2.200,41

Όγκος 29.897.303
Τζίρος 150.318.931 €
Πράξεις 28.392

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/10/2002	343530,0000	-1,26%	349826,0000	349826,0000	341260,0000	31.313	7.296.599,88
22/10/2002	347902,0000	-1,35%	353252,0000	354732,0000	347382,0000	31.407	7.230.201,92
21/10/2002	352650,0000	-0,44%	352126,0000	353680,0000	349220,0000	23.482	5.971.109,58
18/10/2002	354202,0000	0,66%	356354,0000	357212,0000	352512,0000	57.292	14.528.440,24
17/10/2002	351866,0000	2,81%	344792,0000	354150,0000	343594,0000	32.637	7.492.736,56
16/10/2002	342244,0000	-1,72%	348996,0000	355196,0000	341320,0000	46.147	10.342.934,74
15/10/2002	348236,0000	-0,49%	355236,0000	359168,0000	345746,0000	53.132	11.732.580,12
14/10/2002	349968,0000	-1,12%	355564,0000	357362,0000	346018,0000	32.548	7.797.281,00
11/10/2002	353938,0000	5,34%	344234,0000	354944,0000	341802,0000	51.106	11.082.292,06
10/10/2002	336002,0000	0,37%	335364,0000	337610,0000	332772,0000	31.523	6.612.727,66
09/10/2002	334754,0000	-2,30%	342006,0000	342126,0000	333058,0000	42.172	9.467.240,64
08/10/2002	342626,0000	-1,23%	348060,0000	349946,0000	340580,0000	28.440	6.353.695,18
07/10/2002	346900,0000	-2,87%	353172,0000	353314,0000	345286,0000	31.333	7.063.249,74
04/10/2002	357150,0000	1,18%	354740,0000	357508,0000	347008,0000	38.242	9.299.820,54
03/10/2002	352976,0000	-3,76%	367342,0000	367342,0000	349908,0000	53.864	13.516.278,72
02/10/2002	366750,0000	-1,55%	377976,0000	378588,0000	365638,0000	31.279	8.192.444,04
01/10/2002	372528,0000	-1,61%	377670,0000	379252,0000	370172,0000	35.037	9.117.579,54
30/9/2002	378606,0000	-1,95%	382122,0000	382122,0000	369336,0000	57.639	15.581.971,46
27/9/2002	386146,0000	-0,17%	389062,0000	391302,0000	384752,0000	38.582	11.305.482,44
26/9/2002	386816,0000	1,56%	383962,0000	387008,0000	380454,0000	30.337	8.588.584,26
25/9/2002	380876,0000	-1,00%	382914,0000	386818,0000	379460,0000	54.653	15.587.067,14
24/9/2002	384716,0000	-0,77%	387120,0000	387802,0000	379980,0000	79.632	22.715.990,30
23/9/2002	387706,0000	-2,36%	397878,0000	399618,0000	385580,0000	47.652	13.800.220,32
20/9/2002	397092,0000	0,58%	394002,0000	398908,0000	390360,0000	32.791	8.822.498,88
19/9/2002	394814,0000	-0,82%	394606,0000	399118,0000	391734,0000	51.299	14.012.260,24
18/9/2002	398094,0000	-1,68%	403490,0000	403490,0000	396540,0000	45.157	11.933.945,96
17/9/2002	404888,0000	-0,58%	409902,0000	411528,0000	403364,0000	38.551	11.173.078,86
16/9/2002	407258,0000	-1,86%	412314,0000	415002,0000	405028,0000	36.440	10.864.762,96
13/9/2002	414978,0000	-2,11%	420710,0000	421332,0000	411868,0000	36.179	10.510.164,56
12/9/2002	423922,0000	-0,85%	427800,0000	428108,0000	419642,0000	18.799	5.452.698,46
11/9/2002	427570,0000	0,79%	423512,0000	427842,0000	420870,0000	23.794	7.019.871,94
10/9/2002	424226,0000	0,29%	423068,0000	425308,0000	421172,0000	19.112	5.113.218,56
09/9/2002	423020,0000	-1,18%	428348,0000	428348,0000	421078,0000	16.581	4.605.974,02
06/9/2002	428092,0000	1,33%	423184,0000	428402,0000	420814,0000	28.383	7.986.876,58
05/9/2002	422458,0000	-1,12%	428108,0000	430258,0000	419852,0000	24.691	7.457.161,40
04/9/2002	427260,0000	-1,00%	429674,0000	433612,0000	425242,0000	30.761	7.609.284,32
03/9/2002	431580,0000	0,87%	425580,0000	433168,0000	423250,0000	25.326	7.539.538,28
02/9/2002	427846,0000	-1,26%	431450,0000	432222,0000	424922,0000	18.499	5.408.114,56
30/8/2002	433290,0000	-1,46%	439712,0000	439828,0000	432110,0000	33.092	9.023.893,92
29/8/2002	439718,0000	-1,41%	443900,0000	443900,0000	437052,0000	23.794	6.822.991,98
28/8/2002	445998,0000	-0,91%	448190,0000	449148,0000	444136,0000	28.995	8.431.683,38
27/8/2002	450104,0000	0,40%	447656,0000	451312,0000	446664,0000	31.584	9.799.707,20
26/8/2002	448292,0000	0,20%	446416,0000	449452,0000	443478,0000	16.745	5.190.445,04
23/8/2002	447398,0000	-0,94%	449260,0000	451046,0000	445950,0000	23.227	7.175.925,54
22/8/2002	451634,0000	-1,53%	461916,0000	462296,0000	450200,0000	32.775	10.410.915,66
21/8/2002	458652,0000	3,10%	445092,0000	459220,0000	443768,0000	50.324	16.222.981,08
20/8/2002	444872,0000	0,25%	443970,0000	446302,0000	441952,0000	17.942	5.233.837,72
19/8/2002	443756,0000	0,06%	443488,0000	445296,0000	440202,0000	22.699	6.740.528,58
16/8/2002	443474,0000	1,14%	440818,0000	443564,0000	440818,0000	19.101	5.759.010,88
14/8/2002	438458,0000	0,75%	434060,0000	438622,0000	431860,0000	31.062	8.864.040,18
13/8/2002	435186,0000	-0,62%	437066,0000	437668,0000	434022,0000	21.560	6.301.906,82
12/8/2002	437914,0000	-0,16%	437222,0000	440754,0000	435690,0000	23.589	6.871.596,24
09/8/2002	438596,0000	0,54%	436954,0000	439116,0000	434466,0000	31.897	9.167.689,66
08/8/2002	436256,0000	0,30%	436612,0000	437966,0000	433206,0000	40.527	11.537.458,08
07/8/2002	434932,0000	2,45%	431306,0000	435406,0000	429020,0000	36.061	9.890.616,02
06/8/2002	424512,0000	0,21%	421028,0000	425510,0000	421028,0000	34.580	9.837.980,36
05/8/2002	423636,0000	-1,18%	424034,0000	424502,0000	419846,0000	12.885	3.855.853,60
02/8/2002	428702,0000	-0,73%	431342,0000	431484,0000	424332,0000	16.102	4.771.490,92
01/8/2002	431836,0000	-0,09%	438126,0000	438998,0000	426238,0000	22.079	6.545.477,86
31/7/2002	432238,0000	-0,91%	435888,0000	439728,0000	429620,0000	33.634	9.433.681,78
30/7/2002	436224,0000	0,92%	434650,0000	439136,0000	430110,0000	31.013	7.753.616,66
29/7/2002	432236,0000	3,42%	421834,0000	433344,0000	420176,0000	29.188	7.809.225,32
26/7/2002	417942,0000	0,19%	417970,0000	418200,0000	408866,0000	21.931	5.481.082,56
25/7/2002	417130,0000	2,58%	414806,0000	417688,0000	413296,0000	40.089	10.671.617,02
24/7/2002	406628,0000	-2,55%	417080,0000	417080,0000	404656,0000	58.501	15.948.860,32
23/7/2002	417286,0000	0,75%	416944,0000	420710,0000	414640,0000	32.382	8.116.374,86
22/7/2002	414178,0000	-1,92%	410876,0000	420486,0000	410876,0000	32.777	8.395.410,78
19/7/2002	422266,0000	-1,25%	427370,0000	427370,0000	420848,0000	24.841	6.270.989,02
18/7/2002	427600,0000	1,14%	425322,0000	429670,0000	424162,0000	27.701	7.538.353,30
17/7/2002	422794,0000	0,72%	419282,0000	423868,0000	419282,0000	41.161	10.775.067,80
16/7/2002	419760,0000	-1,22%	424688,0000	425446,0000	415426,0000	31.411	9.200.495,50
15/7/2002	424934,0000	-0,37%	425734,0000	427512,0000	422482,0000	31.201	9.132.262,92
12/7/2002	426494,0000	-1,12%	437034,0000	437952,0000	424986,0000	40.283	12.861.846,18
11/7/2002	431320,0000	-1,94%	437272,0000	437272,0000	430278,0000	29.907	8.927.162,76
10/7/2002	439858,0000	-1,77%	444314,0000	445800,0000	438958,0000	26.759	8.061.654,00
09/7/2002	447788,0000	-0,68%	449698,0000	450700,0000	446168,0000	16.846	4.763.043,36
08/7/2002	450856,0000	-0,36%	454196,0000	454196,0000	446022,0000	17.983	5.263.797,06
05/7/2002	452498,0000	0,13%	452810,0000	455134,0000	451198,0000	27.384	7.846.564,46
04/7/2002	451888,0000	0,96%	449322,0000	452276,0000	447612,0000	21.617	6.712.897,70
03/7/2002	447590,0000	-0,76%	450028,0000	453102,0000	440148,0000	44.010	13.507.205,86
02/7/2002	451034,0000	-2,60%	462650,0000	462650,0000	449740,0000	31.209	10.145.338,32
01/7/2002	463088,0000	-1,35%	469406,0000	470556,0000	461064,0000	28.365	8.968.289,44
28/6/2002	469406,0000	0,65%	469362,0000	476292,0000	467346,0000	46.946	14.881.280,64
27/6/2002	466366,0000	1,82%	458010,0000	466616,0000	458010,0000	37.682	11.188.664,50
26/6/2002	458010,0000	-1,41%	458412,0000	458980,0000	453722,0000	33.964	10.664.237,86
25/6/2002	464548,0000	1,56%	458574,0000	465274,0000	458176,0000	39.364	11.040.094,82
21/6/2002	457410,0000	0,00%	456118,0000	461064,0000	454962,0000	24.437	6.574.662,58
20/6/2002	457416,0000	-0,38%	462498,0000	465342,0000	457048,0000	20.837	6.292.773,64
19/6/2002	459166,0000	-2,08%	466230,0000	466230,0000	456932,0000	46.065	14.672.564,46
18/6/2002	468934,0000	0,19%	470266,0000	472180,0000	467134,0000	20.956	5.836.109,62
17/6/2002	468054,0000	-0,55%	471552,0000	474964,0000	466948,0000	17.151	5.430.204,70
14/6/2002	470624,0000	-2,78%	478278,0000	482590,0000	469110,0000	30.903	9.686.566,72
13/6/2002	484076,0000	-0,68%	487066,0000	488946,0000	483272,0000	17.691	5.693.416,48
12/6/2002	487410,0000	-0,20%	486380,0000	487410,0000	483958,0000	14.818	4.679.894,44
11/6/2002	488372,0000	0,09%	486024,0000	488866,0000	485126,0000	28.691	9.043.416,80
10/6/2002	487954,0000	1,04%	487566,0000	488378,0000	481936,0000	17.141	5.301.738,94
07/6/2002	482914,0000	-1,13%	485294,0000	485294,0000	477242,0000	24.082	7.670.536,60
06/6/2002	488448,0000	0,99%	484804,0000	488892,0000	484620,0000	22.122	7.272.548,22
05/6/2002	483674,0000	1,53%	476960,0000	484548,0000	476934,0000	28.780	9.315.104,62
04/6/2002	476386,0000	-0,82%	477246,0000	478024,0000	470630,0000	35.700	11.223.152,84
03/6/2002	480316,0000	-1,92%	488506,0000	488920,0000	479248,0000	16.755	5.353.044,24
31/5/2002	489724,0000	1,13%	481262,0000	492692,0000	480756,0000	68.460	22.661.042,74
30/5/2002	484256,0000	-1,82%	492042,0000	492614,0000	483008,0000	26.331	9.141.639,28
29/5/2002	493244,0000	0,04%	491414,0000	494316,0000	491414,0000	125.535	64.014.257,44
28/5/2002	493070,0000	0,19%	492436,0000	493708,0000	490844,0000	18.306	6.472.658,14
27/5/2002	492128,0000	-0,11%	490194,0000	492916,0000	490194,0000	31.388	10.817.502,04
24/5/2002	492662,0000	0,32%	491464,0000	493276,0000	489416,0000	27.620	7.738.306,00
23/5/2002	491112,0000	-1,20%	494448,0000	499264,0000	490262,0000	23.842	7.537.905,96
22/5/2002	497078,0000	-1,66%	502248,0000	503086,0000	495584,0000	35.553	12.270.906,24
21/5/2002	505464,0000	-0,21%	506188,0000	506920,0000	498734,0000	35.837	12.637.021,58
20/5/2002	506538,0000	0,52%	507030,0000	508728,0000	503266,0000	33.352	11.885.458,78
17/5/2002	503904,0000	1,51%	496990,0000	504684,0000	496666,0000	32.463	11.621.319,02
16/5/2002	496424,0000	-0,03%	495506,0000	500654,0000	491102,0000	39.498	13.870.133,88
15/5/2002	496584,0000	-0,77%	505236,0000	507554,0000	495142,0000	69.172	23.762.043,12
14/5/2002	500434,0000	2,55%	489478,0000	501670,0000	489364,0000	60.288	21.924.859,12
13/5/2002	487978,0000	1,19%	485706,0000	492724,0000	482708,0000	46.961	15.918.291,46
10/5/2002	482260,0000	0,77%	478382,0000	482622,0000	475738,0000	38.292	12.687.007,74
09/5/2002	478594,0000	1,44%	476902,0000	480288,0000	476902,0000	62.730	21.412.352,80
08/5/2002	471816,0000	3,75%	458422,0000	474408,0000	457342,0000	66.140	21.152.018,42
02/5/2002	454780,0000	-0,25%	455974,0000	458490,0000	453672,0000	30.059	9.128.444,68
30/4/2002	455916,0000	0,06%	456670,0000	460150,0000	455094,0000	50.190	15.268.070,66
29/4/2002	455622,0000	1,23%	453818,0000	457060,0000	453818,0000	25.058	7.450.962,16
26/4/2002	450106,0000	0,37%	448224,0000	453986,0000	445950,0000	47.795	14.914.602,86
25/4/2002	448468,0000	-1,24%	447658,0000	449194,0000	445532,0000	42.618	14.248.959,98
24/4/2002	454076,0000	1,07%	449942,0000	454414,0000	448976,0000	44.988	12.878.851,60
23/4/2002	449266,0000	-0,69%	448430,0000	452534,0000	446240,0000	41.669	12.947.122,86
22/4/2002	452376,0000	-1,63%	464562,0000	464562,0000	450716,0000	59.185	20.672.908,40
19/4/2002	459850,0000	0,89%	454902,0000	460328,0000	448930,0000	53.255	18.125.796,04
18/4/2002	455786,0000	0,03%	455826,0000	460602,0000	454314,0000	43.466	12.605.954,76
17/4/2002	455656,0000	2,19%	449892,0000	455892,0000	449892,0000	66.055	22.457.729,54
16/4/2002	445884,0000	-0,62%	447232,0000	451246,0000	441660,0000	57.515	18.033.017,02
15/4/2002	448666,0000	-2,91%	462654,0000	463858,0000	446954,0000	37.474	12.123.892,30
12/4/2002	462118,0000	-0,93%	466152,0000	466760,0000	461228,0000	27.395	7.997.753,98
11/4/2002	466434,0000	-0,20%	466900,0000	469594,0000	466102,0000	44.614	15.621.544,92
10/4/2002	467368,0000	-1,39%	477280,0000	477510,0000	465406,0000	37.359	11.559.929,22
09/4/2002	473964,0000	1,72%	467056,0000	475204,0000	459976,0000	161.019	46.140.842,56
08/4/2002	465960,0000	-2,63%	482222,0000	482584,0000	463386,0000	45.796	13.254.313,24
05/4/2002	478548,0000	0,55%	478768,0000	482166,0000	475924,0000	50.511	15.422.416,88
04/4/2002	475936,0000	-0,15%	481526,0000	482684,0000	473982,0000	36.705	11.672.244,22
03/4/2002	476632,0000	-2,13%	482498,0000	483362,0000	473356,0000	56.528	17.728.780,16
02/4/2002	487012,0000	12060,71%	506614,0000	506614,0000	484794,0000	75.675	25.457.425,44
01/4/2002	4004,8000	0,00%	4004,8000	4004,8000	4004,8000		,00
29/3/2002	4004,8000	-99,21%	4004,8000	4004,8000	4004,8000		,00
28/3/2002	506670,0000	-0,49%	510774,0000	514250,0000	505784,0000	60.477	20.272.471,90
27/3/2002	509148,0000	-0,62%	509892,0000	511940,0000	506338,0000	49.840	17.951.565,94
26/3/2002	512328,0000	-0,83%	516376,0000	516376,0000	510158,0000	40.099	14.703.507,36
22/3/2002	516632,0000	-0,89%	522720,0000	523374,0000	508736,0000	54.849	21.678.611,30
21/3/2002	521256,0000	-0,62%	520788,0000	527094,0000	518752,0000	251.401	91.116.102,50
20/3/2002	524506,0000	-1,06%	529492,0000	529880,0000	519284,0000	27.940	11.130.742,22
19/3/2002	530112,0000	-2,02%	540624,0000	544728,0000	527864,0000	42.095	17.144.067,96
15/3/2002	541016,0000	0,15%	538160,0000	545814,0000	538160,0000	24.481	9.200.558,82
14/3/2002	540188,0000	1,05%	534674,0000	540438,0000	532848,0000	39.019	14.395.658,90
13/3/2002	534574,0000	-0,50%	535702,0000	539082,0000	533132,0000	26.726	10.416.657,16
12/3/2002	537242,0000	-1,31%	542900,0000	542900,0000	535664,0000	21.646	7.926.540,06
11/3/2002	544388,0000	-0,52%	548620,0000	552504,0000	544030,0000	94.086	20.022.261,80
08/3/2002	547228,0000	-0,06%	547650,0000	548192,0000	542138,0000	31.383	7.601.778,60
07/3/2002	547570,0000	0,89%	546628,0000	549986,0000	545156,0000	76.877	20.236.688,74
06/3/2002	542766,0000	-0,35%	543300,0000	546776,0000	540156,0000	35.691	12.103.348,90
05/3/2002	544694,0000	-0,22%	548214,0000	551160,0000	541000,0000	26.077	8.878.705,82
04/3/2002	545890,0000	3,02%	535084,0000	551126,0000	535084,0000	50.268	15.923.867,64
01/3/2002	529908,0000	1,11%	523538,0000	532024,0000	518834,0000	71.093	22.156.448,10
28/2/2002	524074,0000	-3,35%	538854,0000	538854,0000	522378,0000	100.914	31.487.801,48
27/2/2002	542254,0000	-1,13%	551358,0000	552648,0000	541154,0000	30.455	9.946.000,90
26/2/2002	548470,0000	1,45%	544172,0000	548916,0000	543384,0000	34.898	10.545.777,88
25/2/2002	540644,0000	0,56%	537432,0000	546640,0000	533870,0000	29.234	11.025.182,36
22/2/2002	537634,0000	-2,09%	546722,0000	546722,0000	535302,0000	42.552	15.062.908,36
21/2/2002	549088,0000	-0,52%	552004,0000	558892,0000	548410,0000	25.457	9.753.467,36
20/2/2002	551976,0000	-0,35%	555786,0000	560214,0000	544582,0000	42.205	15.392.312,54
19/2/2002	553894,0000	-0,98%	557904,0000	558642,0000	552046,0000	54.038	18.342.254,52
18/2/2002	559402,0000	-1,42%	568060,0000	568060,0000	558412,0000	25.091	9.593.600,80
15/2/2002	567434,0000	-0,25%	569156,0000	570158,0000	566078,0000	18.138	6.706.289,42
14/2/2002	568866,0000	0,33%	568466,0000	572588,0000	567854,0000	23.114	9.512.761,16
13/2/2002	566976,0000	-0,32%	571576,0000	574090,0000	564438,0000	22.517	8.147.170,50
12/2/2002	568786,0000	-0,87%	574570,0000	576132,0000	566488,0000	46.256	16.849.531,12
11/2/2002	573766,0000	-0,01%	575792,0000	582264,0000	571674,0000	18.005	6.269.190,88
08/2/2002	573800,0000	-0,03%	573660,0000	577348,0000	572000,0000	17.410	6.617.533,12
07/2/2002	573944,0000	-0,48%	573394,0000	578178,0000	571758,0000	14.991	5.859.647,60
06/2/2002	576686,0000	-0,64%	578962,0000	581782,0000	573040,0000	66.971	20.602.401,90
05/2/2002	580378,0000	-1,22%	584876,0000	586070,0000	579516,0000	15.152	6.346.450,88
04/2/2002	587544,0000	-0,49%	591114,0000	591572,0000	584254,0000	12.981	4.939.155,48
01/2/2002	590466,0000	-0,50%	592500,0000	594310,0000	589500,0000	23.809	9.449.261,46
31/1/2002	593424,0000	0,28%	592072,0000	594522,0000	587636,0000	37.493	14.880.832,36
30/1/2002	591786,0000	-1,33%	597306,0000	597306,0000	587652,0000	25.757	10.617.680,02
29/1/2002	599772,0000	-0,12%	594948,0000	604776,0000	594948,0000	15.653	6.854.468,58
28/1/2002	600496,0000	0,43%	595294,0000	600864,0000	592012,0000	37.951	18.817.478,62
25/1/2002	597902,0000	-0,34%	602326,0000	602326,0000	594722,0000	24.033	10.164.779,24
24/1/2002	599912,0000	1,74%	594314,0000	601878,0000	594082,0000	69.605	23.352.918,58
23/1/2002	589672,0000	2,61%	575724,0000	593536,0000	574828,0000	68.745	30.807.232,64
22/1/2002	574668,0000	0,68%	570796,0000	575538,0000	570212,0000	52.005	15.566.772,46
21/1/2002	570806,0000	-0,21%	562882,0000	574510,0000	562882,0000	16.219	5.859.623,30
18/1/2002	571986,0000	-0,52%	578032,0000	578846,0000	569742,0000	74.016	30.928.723,24
17/1/2002	574968,0000	3,10%	555864,0000	576338,0000	555864,0000	120.338	48.437.762,00
16/1/2002	557692,0000	-0,42%	562454,0000	563164,0000	552548,0000	38.392	15.786.718,78
15/1/2002	560058,0000	-0,22%	558440,0000	568920,0000	558440,0000	50.308	19.579.316,86
14/1/2002	561302,0000	-2,88%	574528,0000	574796,0000	559182,0000	36.691	14.767.903,68
11/1/2002	577948,0000	-1,33%	586594,0000	590594,0000	575924,0000	22.754	9.055.066,46
10/1/2002	585726,0000	-0,46%	588152,0000	590352,0000	582918,0000	20.704	9.487.966,30
09/1/2002	588422,0000	-1,82%	593566,0000	598194,0000	585804,0000	28.465	10.935.544,56
08/1/2002	599348,0000	-1,25%	602766,0000	608266,0000	597432,0000	20.805	7.368.325,90
07/1/2002	606956,0000	-0,39%	607732,0000	612210,0000	606186,0000	7.965	3.243.200,14
04/1/2002	609336,0000	0,46%	609942,0000	612288,0000	605682,0000	13.549	6.018.385,14
03/1/2002	606526,0000	-0,13%	609248,0000	614084,0000	604952,0000	14.872	6.026.633,64
02/1/2002	607308,0000	12583,72%	607596,0000	609526,0000	602438,0000	11.163	4.700.985,14
31/12/2001	4788,0900	-99,21%	4788,0900	4788,0900	4788,0900		,00
28/12/2001	605768,0000	0,40%	605944,0000	608038,0000	600290,0000	24.316	7.969.800,08
27/12/2001	603366,0000	-0,10%	603998,0000	605360,0000	600908,0000	29.129	14.615.412,84
24/12/2001	603988,0000	0,35%	602670,0000	604608,0000	601250,0000	28.527	8.679.178,46
21/12/2001	601860,0000	-0,54%	601612,0000	603788,0000	596014,0000	47.979	20.912.782,26
20/12/2001	605118,0000	-1,08%	611284,0000	612238,0000	603512,0000	79.202	35.361.689,21
19/12/2001	611716,0000	0,85%	608072,0000	616986,0000	607922,0000	47.665	20.204.872,42
18/12/2001	606564,0000	1,25%	599056,0000	608080,0000	593684,0000	114.566	37.920.948,72
17/12/2001	599056,0000	0,00%	595418,0000	605380,0000	595418,0000	31.374	11.919.265,20
14/12/2001	599076,0000	0,66%	593220,0000	604102,0000	590996,0000	212.169	67.116.776,56
13/12/2001	595138,0000	-1,96%	606888,0000	606888,0000	593254,0000	38.303	14.390.545,32
12/12/2001	607026,0000	-2,12%	616312,0000	620726,0000	605226,0000	30.100	12.626.485,90
11/12/2001	620174,0000	-0,44%	622258,0000	623344,0000	616350,0000	21.971	8.615.173,94
10/12/2001	622930,0000	-1,63%	628228,0000	630520,0000	620630,0000	15.040	6.094.721,88
07/12/2001	633224,0000	0,09%	632810,0000	633708,0000	625310,0000	23.241	10.559.129,86
06/12/2001	632658,0000	0,58%	634714,0000	637152,0000	631008,0000	28.095	10.760.516,82
05/12/2001	628984,0000	0,89%	627128,0000	629986,0000	619896,0000	108.288	27.412.930,54
04/12/2001	623440,0000	-0,37%	623804,0000	626132,0000	621428,0000	17.690	6.644.058,14
03/12/2001	625768,0000	0,34%	621470,0000	627000,0000	611426,0000	37.005	15.943.603,20
30/11/2001	623640,0000	0,20%	617932,0000	629430,0000	617932,0000	55.516	23.500.523,84
29/11/2001	622386,0000	-0,25%	622418,0000	622838,0000	618878,0000	27.880	11.877.787,12
28/11/2001	623970,0000	0,89%	622548,0000	629052,0000	618850,0000	42.056	17.735.611,90
27/11/2001	618446,0000	1,69%	612538,0000	619608,0000	609140,0000	40.434	17.590.329,90
26/11/2001	608156,0000	0,08%	609158,0000	616452,0000	605380,0000	31.108	13.212.134,40
23/11/2001	607698,0000	-2,36%	618748,0000	620712,0000	604640,0000	42.461	17.437.281,20
22/11/2001	622356,0000	-1,81%	633828,0000	640508,0000	617432,0000	54.521	23.416.774,80
21/11/2001	633832,0000	-1,55%	641146,0000	649492,0000	631604,0000	53.189	23.560.043,60
20/11/2001	643830,0000	-1,54%	654368,0000	658686,0000	641462,0000	110.804	51.247.139,00
19/11/2001	653900,0000	0,61%	660338,0000	662954,0000	652850,0000	66.448	30.801.808,30
16/11/2001	649934,0000	3,03%	631270,0000	650632,0000	628976,0000	48.086	20.773.305,40
15/11/2001	630838,0000	1,61%	625426,0000	633312,0000	625426,0000	58.660	23.220.781,40
14/11/2001	620842,0000	1,78%	617828,0000	624458,0000	617408,0000	49.832	20.050.681,10
13/11/2001	609992,0000	0,35%	604614,0000	615268,0000	603182,0000	39.080	16.367.697,90
12/11/2001	607840,0000	-2,88%	623530,0000	624744,0000	606742,0000	41.065	17.464.013,30
09/11/2001	625858,0000	1,14%	618354,0000	639868,0000	616484,0000	105.681	45.355.667,40
08/11/2001	618822,0000	0,53%	618192,0000	624114,0000	617224,0000	37.218	15.083.669,90
07/11/2001	615564,0000	0,66%	612066,0000	619590,0000	605264,0000	54.902	23.449.502,10
06/11/2001	611556,0000	-1,20%	620966,0000	626700,0000	610306,0000	68.531	26.466.271,80
05/11/2001	619002,0000	1,35%	617572,0000	620840,0000	611082,0000	53.035	20.922.768,30
02/11/2001	610786,0000	-2,10%	627214,0000	632602,0000	609022,0000	124.880	43.339.112,60
01/11/2001	623880,0000	6,22%	645060,0000	645060,0000	617462,0000	267.845	125.741.912,40
31/10/2001	587336,0000	5,05%	558396,0000	593056,0000	557680,0000	127.008	43.861.426,50
30/10/2001	559094,0000	-0,71%	555888,0000	560936,0000	554738,0000	36.026	10.993.327,80
29/10/2001	563078,0000	1,52%	553274,0000	566428,0000	552018,0000	43.333	17.151.177,30
26/10/2001	554656,0000	0,56%	551336,0000	556958,0000	551336,0000	86.378	33.805.701,60
25/10/2001	551574,0000	-0,59%	555204,0000	558598,0000	548920,0000	31.795	11.600.769,60
24/10/2001	554824,0000	-1,04%	562262,0000	564164,0000	553058,0000	23.339	7.896.004,00
23/10/2001	560682,0000	0,76%	560564,0000	565382,0000	556584,0000	47.516	15.626.053,40
22/10/2001	556450,0000	1,85%	549706,0000	556600,0000	548034,0000	19.836	6.807.138,60
19/10/2001	546332,0000	-0,21%	547284,0000	549224,0000	540950,0000	23.963	9.139.004,70
18/10/2001	547460,0000	-0,68%	542580,0000	548492,0000	539566,0000	34.223	11.954.886,10
17/10/2001	551186,0000	2,95%	542556,0000	551784,0000	541636,0000	39.445	15.233.228,80
16/10/2001	535382,0000	1,92%	525476,0000	535968,0000	524416,0000	34.706	13.154.574,60
15/10/2001	525290,0000	0,39%	523150,0000	525988,0000	516904,0000	22.786	6.972.805,60
12/10/2001	523256,0000	0,01%	524250,0000	526562,0000	518894,0000	32.219	10.733.814,30
11/10/2001	523218,0000	1,14%	522732,0000	524904,0000	520136,0000	32.310	11.852.398,70
10/10/2001	517310,0000	0,33%	513232,0000	518330,0000	513232,0000	25.781	8.477.949,30
09/10/2001	515612,0000	0,17%	514332,0000	518698,0000	513222,0000	30.101	9.668.059,00
08/10/2001	514756,0000	-1,43%	503422,0000	515820,0000	502694,0000	30.519	9.376.146,70
05/10/2001	522234,0000	-0,15%	522570,0000	528824,0000	520832,0000	50.255	16.719.200,60
04/10/2001	523026,0000	3,20%	512874,0000	524740,0000	512874,0000	55.367	19.083.414,30
03/10/2001	506810,0000	-0,24%	505492,0000	507712,0000	501608,0000	29.149	9.373.999,40
02/10/2001	508040,0000	0,78%	504118,0000	508682,0000	499774,0000	29.528	9.412.802,30
01/10/2001	504128,0000	-1,40%	514628,0000	514654,0000	501278,0000	45.716	14.380.972,40
28/9/2001	511288,0000	2,67%	506002,0000	512066,0000	503894,0000	44.801	15.642.215,90
27/9/2001	497968,0000	0,64%	494836,0000	502962,0000	487068,0000	57.653	15.425.702,70
26/9/2001	494790,0000	-0,61%	499610,0000	502672,0000	492122,0000	47.520	16.589.642,30
25/9/2001	497832,0000	0,34%	499890,0000	501136,0000	492646,0000	47.859	16.886.117,40
24/9/2001	496162,0000	1,13%	495960,0000	505630,0000	494332,0000	55.916	18.622.037,10
21/9/2001	490638,0000	-0,80%	462844,0000	496106,0000	460588,0000	120.893	40.800.763,60
20/9/2001	494592,0000	-6,07%	508954,0000	511730,0000	490298,0000	56.989	20.281.702,90
19/9/2001	526538,0000	0,62%	532326,0000	534698,0000	525032,0000	57.214	20.371.515,61
18/9/2001	523316,0000	-0,94%	528308,0000	528308,0000	510012,0000	47.461	17.154.565,43
17/9/2001	528308,0000	-2,05%	510014,0000	531858,0000	483214,0000	132.487	47.536.647,47
14/9/2001	539354,0000	-4,92%	567632,0000	567632,0000	529162,0000	70.448	26.675.373,72
13/9/2001	567268,0000	0,19%	571704,0000	576268,0000	563432,0000	55.722	20.022.351,13
12/9/2001	566208,0000	-8,46%	618508,0000	618508,0000	553534,0000	134.602	52.203.307,67
11/9/2001	618508,0000	0,11%	618086,0000	625312,0000	615678,0000	26.572	9.563.507,70
10/9/2001	617838,0000	-4,17%	639634,0000	640248,0000	613048,0000	40.185	15.328.506,47
07/9/2001	644720,0000	-0,96%	646010,0000	647490,0000	637206,0000	21.106	8.712.297,16
06/9/2001	650974,0000	-0,38%	650212,0000	656930,0000	646356,0000	25.545	11.152.403,59
05/9/2001	653462,0000	-1,37%	664414,0000	665442,0000	651716,0000	34.995	14.720.194,75
04/9/2001	662538,0000	-1,07%	669204,0000	671704,0000	660642,0000	19.444	9.666.701,00
03/9/2001	669718,0000	-1,06%	674260,0000	678574,0000	664276,0000	19.860	10.122.271,82
31/8/2001	676904,0000	0,65%	667102,0000	678710,0000	662252,0000	31.626	15.462.930,79
30/8/2001	672522,0000	0,17%	669852,0000	681432,0000	665222,0000	19.714	9.448.094,57
29/8/2001	671406,0000	-1,40%	680296,0000	680664,0000	670746,0000	19.504	9.471.079,93
28/8/2001	680940,0000	1,08%	674912,0000	683050,0000	670842,0000	20.954	10.085.984,79
27/8/2001	673686,0000	2,23%	664292,0000	675188,0000	664292,0000	23.072	11.179.611,80
24/8/2001	659002,0000	1,37%	651670,0000	660582,0000	650208,0000	30.243	13.246.547,77
23/8/2001	650102,0000	0,28%	650986,0000	652302,0000	644846,0000	14.771	6.337.503,33
22/8/2001	648294,0000	-0,69%	652076,0000	652610,0000	645866,0000	16.238	7.406.063,30
21/8/2001	652830,0000	-0,65%	656126,0000	659468,0000	651806,0000	33.703	15.918.488,45
20/8/2001	657078,0000	0,37%	655260,0000	657884,0000	653050,0000	21.699	10.290.995,22
17/8/2001	654672,0000	-0,73%	661548,0000	667564,0000	653072,0000	43.697	19.672.860,85
16/8/2001	659472,0000	1,54%	652726,0000	660796,0000	649822,0000	26.703	12.429.239,25
14/8/2001	649476,0000	0,00%	646010,0000	653542,0000	646010,0000	44.889	17.208.953,87

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.%