Συνεχης ενημερωση

ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)

0,1500 €

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
19/3/2003	3,2800	2,50%	3,4800	3,4800	3,1200	2.422	7.782,61
18/3/2003	3,2000	3,90%	3,0800	3,3200	3,0800	3.913	12.410,39
17/3/2003	3,0800	-4,94%	3,0000	3,2000	2,9600	600	1.828,06
14/3/2003	3,2400	5,19%	3,1200	3,4000	3,0800	2.768	8.720,12
13/3/2003	3,0800	0,00%	3,1200	3,1200	2,7600	2.793	8.459,17
12/3/2003	3,0800	-10,47%	3,4000	3,5600	3,0400	1.227	4.012,46
11/3/2003	3,4400	-4,44%	3,3200	3,5200	3,3200	572	1.952,36
07/3/2003	3,6000	-2,17%	3,4800	3,6800	3,4800	653	2.310,97
06/3/2003	3,6800	-1,08%	3,6800	3,6800	3,6400	258	832,80
05/3/2003	3,7200	0,00%	3,7200	3,7200	3,6800	353	1.298,00
04/3/2003	3,7200	-1,06%	3,7200	3,7200	3,5200	561	2.046,76
03/3/2003	3,7600	0,00%	3,7600	3,7600	3,7200	1.488	5.521,32
28/2/2003	3,7600	0,00%	3,7200	3,7600	3,7200	774	2.891,18
27/2/2003	3,7600	0,00%	3,7600	3,8400	3,7200	1.411	5.296,80
26/2/2003	3,7600	-1,05%	3,8400	3,8400	3,7200	2.652	9.871,62
25/2/2003	3,8000	-7,77%	4,0400	4,0400	3,7600	1.979	7.609,81
24/2/2003	4,1200	-1,90%	4,2000	4,2000	4,1200	353	1.449,70
21/2/2003	4,2000	0,00%	3,9600	4,2000	3,9600	1.276	5.291,02
20/2/2003	4,2000	-0,94%	4,2000	4,2400	4,1600	1.293	5.410,81
19/2/2003	4,2400	-0,93%	4,2400	4,2800	4,2000	2.165	9.163,60
18/2/2003	4,2800	-2,73%	4,2800	4,2800	4,2000	2.693	11.387,97
17/2/2003	4,4000	0,00%	4,4000	4,4000	4,2400	1.420	6.163,26
14/2/2003	4,4000	0,92%	4,2400	4,4000	4,2400	439	1.871,00
13/2/2003	4,3600	0,00%	4,2400	4,3600	4,1600	563	2.414,64
12/2/2003	4,3600	0,00%	4,3600	4,4000	4,3600	1.031	4.494,00
11/2/2003	4,3600	0,00%	4,4000	4,4000	4,2800	2.305	9.943,68
10/2/2003	4,3600	-1,80%	4,4000	4,4400	4,2000	1.837	7.989,28
07/2/2003	4,4400	-0,89%	4,4000	4,4400	4,4000	190	838,50
06/2/2003	4,4800	-0,88%	4,4800	4,4800	4,4000	3.330	14.672,11
05/2/2003	4,5200	-2,59%	4,6400	4,6400	4,4400	1.096	4.954,79
04/2/2003	4,6400	-0,85%	4,6800	4,6800	4,2800	889	4.032,32
03/2/2003	4,6800	0,00%	4,5600	4,6800	4,5200	694	3.181,10
31/1/2003	4,6800	0,86%	4,5600	4,6800	4,5200	608	2.785,30
30/1/2003	4,6400	-3,33%	4,8000	4,8000	4,5600	2.448	11.313,73
29/1/2003	4,8000	0,00%	4,8000	4,8000	4,7200	1.329	6.365,40
28/1/2003	4,8000	0,84%	4,8000	4,8000	4,7200	516	2.456,00
27/1/2003	4,7600	-1,65%	4,7600	4,8000	4,4800	3.294	15.572,68
24/1/2003	4,8400	-0,82%	4,8800	4,8800	4,7200	2.724	13.104,70
23/1/2003	4,8800	-1,61%	4,7200	5,0000	4,7200	4.149	20.024,30
22/1/2003	4,9600	-1,59%	4,9600	4,9600	4,9600	192	949,17
21/1/2003	5,0400	-2,33%	5,0800	5,0800	5,0400	238	1.198,42
20/1/2003	5,1600	-2,27%	5,0000	5,1600	5,0000	811	4.127,84
17/1/2003	5,2800	-2,22%	5,4000	5,4000	5,2000	261	1.374,60
16/1/2003	5,4000	-1,46%	5,4800	5,4800	5,0800	786	4.174,78
15/1/2003	5,4800	0,00%	5,4800	5,4800	5,3600	354	1.901,26
14/1/2003	5,4800	0,00%	5,5200	5,6400	5,4800	2.822	15.854,00
13/1/2003	5,4800	0,00%	5,4800	5,4800	5,4800		,00
10/1/2003	5,4800	1,48%	5,4800	5,4800	5,3600	472	2.557,00
09/1/2003	5,4000	-0,74%	5,4000	5,4800	5,2800	361	1.925,88
08/1/2003	5,4400	-1,45%	5,5600	5,5600	5,2800	583	3.109,94
07/1/2003	5,5200	0,00%	5,7200	5,7200	5,2400	538	2.904,08
03/1/2003	5,5200	0,00%	5,6800	5,6800	5,5200	190	1.058,00
02/1/2003	5,5200	0,00%	5,6800	5,6800	5,5200	271	1.508,00
31/12/2002	5,5200	2,99%	5,3600	5,5200	5,3200	546	2.923,80
30/12/2002	5,3600	-2,90%	5,2400	5,6000	5,2000	17.471	92.459,78
27/12/2002	5,5200	0,00%	5,1200	5,5200	5,1200	1.208	6.439,10
24/12/2002	5,5200	1,47%	5,4000	5,5200	5,3200	1.311	7.088,30
23/12/2002	5,4400	-4,23%	5,8800	5,8800	5,2000	1.349	7.321,31
20/12/2002	5,6800	-2,74%	5,7200	5,7200	5,6800	380	2.158,00
19/12/2002	5,8400	-2,67%	6,0400	6,0400	5,2800	6.105	33.658,80
18/12/2002	6,0000	-1,32%	6,0800	6,0800	5,8400	982	5.876,00
17/12/2002	6,0800	0,00%	6,2400	6,2800	6,0000	663	4.023,16
16/12/2002	6,0800	-1,30%	6,2400	6,2400	6,0800	386	2.361,32
13/12/2002	6,1600	1,32%	6,1600	6,1600	5,9600	441	2.688,12
12/12/2002	6,0800	0,00%	5,9200	6,2400	5,9200	661	3.943,29
11/12/2002	6,0800	0,00%	6,4400	6,4400	5,8800	595	3.609,88
10/12/2002	6,0800	0,66%	6,0000	6,0800	5,9600	736	4.438,34
09/12/2002	6,0400	-0,66%	5,7600	6,0400	5,5200	2.016	11.894,84
06/12/2002	6,0800	-3,18%	6,2400	6,2400	5,6800	1.834	11.016,60
05/12/2002	6,2800	-1,26%	6,2800	6,2800	6,0000	1.631	9.947,44
04/12/2002	6,3600	-0,62%	6,2800	6,3600	6,2400	1.337	8.408,28
03/12/2002	6,4000	0,00%	6,0800	6,4000	6,0800	979	6.196,80
02/12/2002	6,4000	2,56%	6,2400	6,4800	6,2400	1.984	12.443,76
29/11/2002	6,2400	1,96%	6,1200	6,2400	6,0400	621	3.784,00
28/11/2002	6,1200	2,68%	5,9600	6,1600	5,9600	7.204	43.594,44
27/11/2002	5,9600	-0,67%	5,8800	5,9600	5,8400	1.817	10.654,16
26/11/2002	6,0000	-0,66%	6,0000	6,0000	5,9200	2.062	12.317,20
25/11/2002	6,0400	0,67%	5,8800	6,0400	5,8800	3.280	19.527,70
22/11/2002	6,0000	0,67%	5,9200	6,0000	5,8800	6.756	40.137,20
21/11/2002	5,9600	0,00%	6,0000	6,0000	5,8800	1.185	7.011,34
20/11/2002	5,9600	-0,67%	5,9600	5,9600	5,8800	553	3.294,60
19/11/2002	6,0000	0,67%	5,9600	6,0000	5,9600	434	2.599,00
18/11/2002	5,9600	-0,67%	6,0400	6,0400	5,8400	262	1.555,20
15/11/2002	6,0000	1,35%	5,9600	6,0000	5,8400	1.438	8.504,40
14/11/2002	5,9200	1,37%	5,7600	5,9200	5,7600	990	5.758,26
13/11/2002	5,8400	0,69%	5,8000	5,8400	5,1200	1.743	9.810,84
12/11/2002	5,8000	-0,68%	5,7600	5,8000	5,6800	2.551	14.620,00
11/11/2002	5,8400	-1,35%	5,9600	5,9600	5,7200	1.556	8.958,54
08/11/2002	5,9200	1,37%	5,9200	5,9200	5,6000	2.520	14.673,08
07/11/2002	5,8400	-3,31%	6,2800	6,2800	5,5200	395.163	2.257.664,56
06/11/2002	6,0400	0,67%	6,0400	6,0400	5,7200	983	5.854,40
05/11/2002	6,0000	0,67%	6,2400	6,2400	5,8800	614	3.672,96
04/11/2002	5,9600	3,47%	5,7200	6,2800	5,7200	4.368	25.760,40
01/11/2002	5,7600	0,70%	5,9600	5,9600	5,6400	298	1.713,00
31/10/2002	5,7200	4,38%	5,5200	6,0000	5,4800	1.468	8.202,61
30/10/2002	5,4800	0,00%	5,5200	5,5200	5,2800	1.425	7.732,14
29/10/2002	5,4800	0,00%	5,4800	5,4800	5,3200	408	2.212,84
25/10/2002	5,4800	2,24%	5,7200	5,7200	5,2800	244	1.314,30
24/10/2002	5,3600	0,00%	4,8000	5,3600	4,8000	1.564	8.024,80
23/10/2002	5,3600	-0,74%	5,4000	5,4000	5,0800	1.057	5.525,92
22/10/2002	5,4000	1,50%	5,4800	5,4800	5,0000	875	4.634,40
21/10/2002	5,3200	-3,62%	5,5200	5,5200	5,1600	1.268	6.710,88
18/10/2002	5,5200	2,99%	5,5200	5,5200	5,3600	244	1.326,60
17/10/2002	5,3600	1,52%	5,5200	5,5200	5,3200	337	1.814,04
16/10/2002	5,2800	-1,49%	5,4000	5,9200	5,0000	9.489	53.088,65
15/10/2002	5,3600	0,00%	5,4400	5,7200	5,3200	1.895	10.159,36
14/10/2002	5,3600	1,52%	5,5200	5,5200	5,1200	2.611	13.828,12
11/10/2002	5,2800	5,60%	5,1200	5,2800	5,0800	3.158	16.312,18
10/10/2002	5,0000	5,04%	5,0400	5,0400	4,5200	5.838	27.613,59
09/10/2002	4,7600	-6,30%	5,1200	5,1200	4,6400	6.254	29.619,52
08/10/2002	5,0800	-7,30%	5,5200	5,5200	4,8800	3.676	18.787,76
07/10/2002	5,4800	-4,20%	5,7200	5,7200	5,0400	2.557	13.481,30
04/10/2002	5,7200	0,00%	5,9200	5,9200	5,7200	168	966,40
03/10/2002	5,7200	-2,05%	5,9600	5,9600	5,4800	217	1.218,00
02/10/2002	5,8400	-1,35%	6,0800	6,0800	5,6000	976	5.670,94
01/10/2002	5,9200	1,37%	5,9200	5,9200	5,9200	187	1.099,56
30/9/2002	5,8400	-4,58%	6,1200	6,1200	5,5200	12.206	71.614,20
27/9/2002	6,1200	1,32%	6,0400	6,1200	5,8800	9.180	54.264,30
26/9/2002	6,0400	2,72%	5,8400	6,0400	5,7200	4.081	23.529,00
25/9/2002	5,8800	-2,00%	5,8400	5,9200	5,5600	3.414	19.640,96
24/9/2002	6,0000	-3,85%	6,2400	6,2400	5,7600	2.181	12.895,20
23/9/2002	6,2400	-3,11%	6,7600	6,7600	6,0400	1.532	9.500,52
20/9/2002	6,4400	-3,01%	6,8400	6,8400	6,2800	4.156	26.773,00
19/9/2002	6,6400	-4,60%	6,9600	7,2000	6,3200	2.088	13.714,04
18/9/2002	6,9600	-4,40%	6,8400	6,9600	6,8400	940	6.437,96
17/9/2002	7,2800	-1,09%	7,3600	7,4000	7,0400	309	2.257,60
16/9/2002	7,3600	-1,08%	7,4400	7,4800	7,3600	567	4.190,60
13/9/2002	7,4400	-3,63%	7,3200	7,4400	7,2400	255	1.882,60
12/9/2002	7,7200	0,00%	7,7200	7,7200	7,5600	351	2.683,86
11/9/2002	7,7200	0,00%	7,5600	7,8400	7,4800	1.074	8.166,40
10/9/2002	7,7200	0,52%	7,6800	7,7200	7,5600	399	3.063,68
09/9/2002	7,6800	-1,03%	7,7600	7,7600	7,5600	733	5.604,20
06/9/2002	7,7600	-1,52%	7,8400	7,8800	7,6800	221	1.713,70
05/9/2002	7,8800	-0,51%	7,9200	7,9200	7,6800	1.057	8.206,74
04/9/2002	7,9200	-0,50%	7,7200	7,9200	7,7200	581	4.539,80
03/9/2002	7,9600	-1,00%	7,9200	8,0400	7,8800	624	4.949,20
02/9/2002	8,0400	-0,50%	8,1200	8,1200	7,7600	1.359	10.799,12
30/8/2002	8,0800	-0,49%	8,2000	8,2000	7,7600	1.281	10.186,80
29/8/2002	8,1200	-0,49%	7,6400	8,1600	7,6400	1.593	12.707,28
28/8/2002	8,1600	0,49%	8,1600	8,1600	8,1600	544	4.439,80
27/8/2002	8,1200	-0,49%	8,2400	8,2400	7,9200	1.143	9.124,44
26/8/2002	8,1600	0,00%	8,2400	8,2400	7,9600	700	5.675,60
23/8/2002	8,1600	0,00%	8,1600	8,1600	8,0000	819	6.643,60
22/8/2002	8,1600	0,00%	8,1600	8,2400	7,8800	293	2.368,40
21/8/2002	8,1600	-0,97%	8,2400	8,2400	8,1200	780	6.382,36
20/8/2002	8,2400	0,98%	8,2800	8,2800	8,0800	396	3.257,00
19/8/2002	8,1600	0,00%	8,2000	8,2400	8,0000	864	7.001,48
16/8/2002	8,1600	0,00%	7,6400	8,1600	7,6400	212	1.699,80
14/8/2002	8,1600	0,00%	8,1600	8,1600	7,9600	1.134	9.151,80
13/8/2002	8,1600	-0,49%	7,8400	8,1600	7,8400	138	1.112,64
12/8/2002	8,2000	-0,49%	8,2400	8,2400	7,2800	635	4.854,60
09/8/2002	8,2400	0,00%	8,2400	8,2400	8,1600	217	1.782,00
08/8/2002	8,2400	0,00%	8,2400	8,2400	8,1600	1.078	8.852,92
07/8/2002	8,2400	1,48%	8,1600	8,2400	8,0800	948	7.527,56
06/8/2002	8,1200	1,00%	8,1200	8,1200	8,0000	324	2.611,24
05/8/2002	8,0400	-0,50%	8,0800	8,0800	7,8800	814	6.507,00
02/8/2002	8,0800	-0,98%	7,9600	8,2000	7,9200	767	6.188,66
01/8/2002	8,1600	-1,45%	8,3200	8,3200	8,1200	922	7.528,00
31/7/2002	8,2800	0,49%	8,2400	8,2800	8,2000	469	3.885,56
30/7/2002	8,2400	0,98%	8,1600	8,2400	8,1200	1.083	8.876,36
29/7/2002	8,1600	0,49%	8,1600	8,1600	8,0400	1.510	12.250,64
26/7/2002	8,1200	0,00%	8,1200	8,1200	7,9200	1.058	8.515,00
25/7/2002	8,1200	1,50%	8,1200	8,1600	7,9200	1.357	10.889,60
24/7/2002	8,0000	-1,48%	8,0800	8,0800	7,8800	1.085	8.658,40
23/7/2002	8,1200	1,50%	7,9200	8,1200	7,9200	1.042	8.395,76
22/7/2002	8,0000	-0,99%	7,6800	8,0400	7,5600	3.398	26.369,48
19/7/2002	8,0800	0,00%	8,0800	8,0800	7,8800	711	5.682,40
18/7/2002	8,0800	1,00%	7,9600	8,1200	7,9600	2.171	17.354,80
17/7/2002	8,0000	0,50%	8,0400	8,0400	7,9200	712	5.668,80
16/7/2002	7,9600	-1,00%	7,9200	7,9600	7,8400	706	5.585,04
15/7/2002	8,0400	0,00%	8,0000	8,1200	7,9200	1.268	10.141,88
12/7/2002	8,0400	-0,50%	8,1200	8,1200	7,9200	1.031	8.285,00
11/7/2002	8,0800	-0,49%	8,1200	8,1200	8,0000	1.962	15.850,10
10/7/2002	8,1200	0,00%	7,9600	8,1200	7,9600	683	5.488,84
09/7/2002	8,1200	1,50%	8,2000	8,2000	7,9200	325	2.614,00
08/7/2002	8,0000	1,01%	8,0800	8,1600	8,0000	653	5.243,12
05/7/2002	7,9200	0,00%	8,1200	8,1200	7,7600	1.937	15.256,40
04/7/2002	7,9200	0,00%	8,1600	8,1600	7,8000	1.085	8.616,40
03/7/2002	7,9200	0,00%	7,9200	7,9200	7,6400	1.552	12.086,26
02/7/2002	7,9200	-2,94%	8,1600	8,1600	7,9200	950	7.653,22
01/7/2002	8,1600	-0,49%	8,1600	8,1600	8,0800	950	7.724,40
28/6/2002	8,2000	0,00%	8,1600	8,2400	8,1200	1.116	9.111,76
27/6/2002	8,2000	1,49%	8,0800	8,2400	7,8400	2.106	17.209,20
26/6/2002	8,0800	-0,98%	8,0800	8,1200	7,9600	2.551	20.516,60
25/6/2002	8,1600	4,62%	7,2400	8,1600	7,2400	2.502	19.775,10
21/6/2002	7,8000	-0,51%	7,9600	7,9600	7,6400	6.369	49.261,18
20/6/2002	7,8400	-1,01%	7,9200	8,0800	7,7600	4.092	32.174,40
19/6/2002	7,9200	-0,50%	7,8400	8,0000	7,8400	2.677	21.196,08
18/6/2002	7,9600	-1,97%	7,8000	8,2800	7,8000	5.207	41.316,90
17/6/2002	8,1200	-1,46%	8,2400	8,2800	8,0400	2.224	17.999,18
14/6/2002	8,2400	-2,83%	8,2000	8,4000	8,1200	1.373	11.297,60
13/6/2002	8,4800	-0,47%	8,4400	8,4800	8,2400	1.660	13.924,08
12/6/2002	8,5200	0,47%	8,4000	8,5200	8,3600	955	8.061,72
11/6/2002	8,4800	1,44%	8,3200	8,4800	8,2400	2.281	19.054,88
10/6/2002	8,3600	-0,95%	8,5600	8,6000	8,2000	965	8.070,24
07/6/2002	8,4400	-0,94%	8,2400	8,4800	8,2000	3.346	27.764,00
06/6/2002	8,5200	0,47%	8,6000	8,6000	8,4400	2.127	18.105,20
05/6/2002	8,4800	1,44%	8,3600	8,5600	8,2800	1.737	14.569,80
04/6/2002	8,3600	0,48%	8,3200	8,3600	8,0400	1.897	15.725,72
03/6/2002	8,3200	0,97%	8,3200	8,3600	8,2000	2.068	17.127,00
31/5/2002	8,2400	1,48%	8,3600	8,3600	8,1200	6.094	49.864,40
30/5/2002	8,1200	-2,40%	8,3200	8,3200	8,0400	5.931	48.174,80
29/5/2002	8,3200	0,48%	8,2800	8,5600	8,2800	3.736	31.313,36
28/5/2002	8,2800	-1,43%	8,4000	8,5600	8,1200	4.146	34.317,20
27/5/2002	8,4000	-2,33%	8,6000	8,6000	8,2400	4.445	37.331,96
24/5/2002	8,6000	-1,38%	8,5600	8,8400	8,4400	6.849	58.640,80
23/5/2002	8,7200	-3,11%	9,0000	9,0400	8,6000	3.052	26.677,20
22/5/2002	9,0000	-0,88%	9,0800	9,1600	8,9600	9.872	89.209,40
21/5/2002	9,0800	0,00%	9,1200	9,1600	9,0000	8.720	79.202,44
20/5/2002	9,0800	1,79%	8,9600	9,3200	8,9600	39.724	363.020,00
17/5/2002	8,9200	4,21%	8,6000	8,9600	8,6000	14.071	122.616,00
16/5/2002	8,5600	0,00%	8,5600	8,6400	8,5600	13.529	116.184,00
15/5/2002	8,5600	0,47%	8,5600	8,7200	8,3600	43.304	369.479,10
14/5/2002	8,5200	-1,39%	8,6000	8,7200	8,4800	15.891	136.143,84
13/5/2002	8,6400	0,00%	8,7200	8,8400	8,6000	8.509	73.486,70
10/5/2002	8,6400	-1,37%	8,8800	8,8800	8,4800	10.354	89.536,40
09/5/2002	8,7600	0,92%	9,0400	9,0400	8,6400	8.757	76.321,84
08/5/2002	8,6800	0,00%	9,0000	9,0000	8,6000	3.627	31.580,64
02/5/2002	8,6800	-3,56%	9,0000	9,0400	8,6400	993	8.833,40
30/4/2002	9,0000	-0,44%	9,0800	9,1200	8,9200	466	4.209,40
29/4/2002	9,0400	0,00%	9,2000	9,2000	9,0400	1.574	1.960,00
26/4/2002	9,0400	0,89%	9,0800	9,0800	9,0000	1.519	13.717,60
25/4/2002	8,9600	-0,88%	8,9600	8,9600	8,7200	1.357	12.000,30
24/4/2002	9,0400	-1,31%	9,1200	9,1200	8,8000	1.553	13.903,62
23/4/2002	9,1600	0,00%	9,2400	9,2400	9,1600	216	1.985,88
22/4/2002	9,1600	-2,97%	9,4800	9,4800	9,0000	1.335	12.319,40
19/4/2002	9,4400	-0,84%	9,4000	9,4400	9,3600	1.028	9.659,36
18/4/2002	9,5200	-1,65%	9,5600	9,6000	9,4000	719	6.857,00
17/4/2002	9,6800	0,00%	9,6800	9,9200	9,6800	391	3.819,40
16/4/2002	9,6800	1,26%	9,6000	9,6800	9,4000	450	4.336,34
15/4/2002	9,5600	-5,53%	9,9200	10,0800	9,4400	689	6.769,96
12/4/2002	10,1200	-0,78%	10,0400	10,1200	10,0400	174	1.751,20
11/4/2002	10,2000	1,19%	10,1200	10,2000	9,8000	429	4.264,40
10/4/2002	10,0800	1,61%	9,9200	10,2800	9,6800	3.898	39.004,98
09/4/2002	9,9200	2,06%	9,7600	9,9200	9,7200	1.690	16.709,50
08/4/2002	9,7200	0,00%	9,6800	9,7600	9,5600	1.849	17.926,18
05/4/2002	9,7200	0,00%	9,7600	9,7600	9,4400	1.385	13.322,90
04/4/2002	9,7200	-0,82%	9,5600	9,7200	9,5200	733	7.031,92
03/4/2002	9,8000	0,41%	10,0800	10,0800	9,4400	1.261	12.223,50
02/4/2002	9,7600	-3,17%	10,0400	10,2400	9,4800	1.604	15.531,24
28/3/2002	10,0800	0,00%	10,0800	10,0800	10,0000	1.397	14.046,04
27/3/2002	10,0800	-2,33%	10,3200	10,3200	9,9200	1.357	13.640,00
26/3/2002	10,3200	-1,15%	9,9600	10,3600	9,9200	872	8.876,72
22/3/2002	10,4400	0,00%	10,4400	10,4400	9,9200	951	9.743,88
21/3/2002	10,4400	0,00%	10,3600	10,4400	10,3600	1.117	11.644,06
20/3/2002	10,4400	1,16%	10,4400	10,5600	10,1200	1.352	14.115,56
19/3/2002	10,3200	-2,27%	10,6800	10,6800	10,3200	509	5.295,14
15/3/2002	10,5600	-1,12%	10,6800	10,6800	10,3600	907	9.597,46
14/3/2002	10,6800	-0,37%	10,6800	10,6800	10,4400	5.820	61.977,20
13/3/2002	10,7200	0,00%	10,7200	10,7200	10,2400	1.136	12.125,42
12/3/2002	10,7200	0,00%	10,7200	10,7200	10,4400	891	9.540,24
11/3/2002	10,7200	0,00%	10,6800	10,8000	10,4400	2.459	26.299,72
08/3/2002	10,7200	0,37%	10,6800	10,7200	10,6800	1.248	13.361,00
07/3/2002	10,6800	0,00%	10,6800	10,7200	10,5600	1.742	18.591,20
06/3/2002	10,6800	0,00%	10,6800	10,6800	10,4800	1.215	12.860,20
05/3/2002	10,6800	0,00%	10,4800	10,6800	10,4400	1.841	19.552,76
04/3/2002	10,6800	0,38%	10,6400	10,6800	10,6400	2.344	24.968,76
01/3/2002	10,6400	-0,37%	10,6800	10,6800	10,3600	7.126	75.517,40
28/2/2002	10,6800	0,00%	10,6800	10,6800	10,5200	1.467	15.577,74
27/2/2002	10,6800	-1,11%	10,8000	10,8000	10,6400	1.329	14.228,00
26/2/2002	10,8000	0,00%	10,6800	10,8000	10,5600	1.981	21.198,00
25/2/2002	10,8000	-0,37%	10,5200	10,8000	10,5200	2.198	23.445,60
22/2/2002	10,8400	-0,37%	10,8400	10,8400	10,8000	651	7.067,80
21/2/2002	10,8800	1,49%	10,8800	10,8800	10,8000	1.660	18.051,80
20/2/2002	10,7200	-1,11%	10,8400	10,8400	10,4800	1.695	18.057,76
19/2/2002	10,8400	-0,37%	10,8800	10,9600	10,5600	2.118	22.910,56
18/2/2002	10,8800	-0,73%	10,8400	10,9600	10,6800	2.360	25.597,56
15/2/2002	10,9600	2,62%	10,8000	10,9600	10,6800	1.321	14.350,92
14/2/2002	10,6800	-1,84%	10,8800	10,9600	10,6800	1.957	21.331,18
13/2/2002	10,8800	0,37%	10,8400	10,8800	10,6800	2.314	25.178,56
12/2/2002	10,8400	0,00%	10,8800	10,8800	10,8000	1.883	20.502,40
11/2/2002	10,8400	-1,09%	10,7200	11,0400	10,7200	567	6.137,34
08/2/2002	10,9600	1,11%	10,9600	11,0000	10,7200	3.296	35.915,16
07/2/2002	10,8400	0,37%	10,5600	10,9600	10,5600	1.929	20.985,90
06/2/2002	10,8000	1,12%	10,6800	10,8000	10,4800	1.933	20.593,54
05/2/2002	10,6800	-2,55%	10,8400	10,8400	10,6800	868	9.332,00
04/2/2002	10,9600	-1,08%	11,0400	11,0400	10,6800	938	10.132,12
01/2/2002	11,0800	0,00%	11,0800	11,0800	11,0800	1.194	13.203,00
31/1/2002	11,0800	-1,07%	11,0800	11,2400	10,8800	4.271	47.374,74
30/1/2002	11,2000	-0,36%	11,2000	11,2400	10,8800	1.537	17.144,86
29/1/2002	11,2400	0,36%	11,0400	11,2400	10,8800	3.453	38.469,12
28/1/2002	11,2000	-0,71%	11,3600	11,3600	11,0800	2.107	23.608,16
25/1/2002	11,2800	0,71%	11,1600	11,2800	10,9600	4.035	44.999,32
24/1/2002	11,2000	1,08%	11,0800	11,2000	10,9600	3.153	35.056,00
23/1/2002	11,0800	-1,42%	11,2000	11,2400	11,0400	5.344	59.323,86
22/1/2002	11,2400	-1,75%	11,4800	11,5600	11,0400	16.427	184.492,76
21/1/2002	11,4400	3,25%	11,0800	11,4800	10,8400	6.634	74.611,76
18/1/2002	11,0800	-0,72%	11,1600	11,1600	11,0800	2.090	23.209,82
17/1/2002	11,1600	0,72%	11,0800	11,1600	11,0800	3.168	35.213,44
16/1/2002	11,0800	0,00%	11,0400	11,0800	10,8000	2.567	28.351,00
15/1/2002	11,0800	-1,07%	10,7200	11,0800	10,3600	2.444	26.666,38
14/1/2002	11,2000	-0,36%	11,0800	11,2400	10,8000	2.358	26.239,44
11/1/2002	11,2400	0,00%	11,2400	11,4000	11,0800	3.111	34.577,70
10/1/2002	11,2400	0,72%	11,1600	11,2400	10,7200	6.590	73.536,06
09/1/2002	11,1600	-0,36%	11,1600	11,1600	10,4800	2.980	32.603,86
08/1/2002	11,2000	-0,36%	11,2400	11,2400	10,8800	2.147	23.865,16
07/1/2002	11,2400	0,00%	10,8800	11,2400	10,8800	2.414	26.802,24
04/1/2002	11,2400	0,00%	10,8800	11,2400	10,8800	2.317	25.732,20
03/1/2002	11,2400	-0,71%	11,2800	11,3200	11,2000	9.484	106.895,24
02/1/2002	11,3200	0,00%	11,0000	11,3600	10,8400	5.312	59.323,54

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%