Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0500 €

0,0500 (0,33%)

Άνοιγμα 14,7500
Υψηλό 15,1000
Χαμηλό 14,7500

Όγκος 6.998
Τζίρος 105.192 €
Πράξεις 39

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2002	35,4100	0,77%	35,1000	36,0000	35,1000	10.693	380.917,30
15/11/2002	35,1400	2,21%	34,3800	35,1600	34,3800	15.885	552.372,72
14/11/2002	34,3800	0,44%	34,3200	34,5000	34,2200	2.471	85.072,92
13/11/2002	34,2300	-0,09%	34,3800	34,3800	34,2000	3.125	107.027,08
12/11/2002	34,2600	0,29%	34,7400	34,7400	34,2200	3.053	104.781,24
11/11/2002	34,1600	0,59%	34,2000	34,7900	33,8400	1.641	55.907,22
08/11/2002	33,9600	0,03%	33,9400	33,9600	33,6300	1.040	35.272,18
07/11/2002	33,9500	-0,90%	34,4900	34,5300	33,9100	3.241	110.890,56
06/11/2002	34,2600	2,27%	33,5000	34,3700	33,5000	8.763	298.883,96
05/11/2002	33,5000	0,00%	33,4600	33,5800	33,0700	3.273	109.579,90
04/11/2002	33,5000	1,39%	33,0000	33,5300	33,0000	6.806	226.727,82
01/11/2002	33,0400	0,09%	33,2900	33,3600	33,0000	2.601	86.305,64
31/10/2002	33,0100	-1,40%	33,4800	33,4800	33,0100	5.083	168.122,30
30/10/2002	33,4800	1,03%	33,6600	33,6600	33,3000	1.826	61.062,86
29/10/2002	33,1400	-1,02%	31,6800	33,3600	31,6800	3.455	112.151,78
25/10/2002	33,4800	-0,30%	33,6000	33,6000	33,3200	2.631	88.171,44
24/10/2002	33,5800	2,44%	33,0000	33,6000	32,8200	23.201	771.010,00
23/10/2002	32,7800	-2,50%	33,6000	33,6000	32,4100	1.888	62.510,62
22/10/2002	33,6200	0,84%	33,3400	33,7200	33,3400	5.101	171.409,66
21/10/2002	33,3400	-0,03%	33,3500	33,3600	33,2400	4.448	148.123,28
18/10/2002	33,3500	1,65%	32,9000	33,4600	32,9000	5.475	181.541,90
17/10/2002	32,8100	0,09%	31,2000	33,0000	31,2000	2.788	91.173,58
16/10/2002	32,7800	-0,15%	33,4800	33,4800	32,4600	4.720	155.014,06
15/10/2002	32,8300	3,66%	31,3200	32,8800	31,3200	3.946	128.543,56
14/10/2002	31,6700	4,01%	30,4500	31,7100	30,4200	5.683	175.247,58
11/10/2002	30,4500	3,61%	29,3900	30,5800	29,3900	3.936	119.132,52
10/10/2002	29,3900	-3,13%	30,3400	30,3400	29,1100	20.715	614.852,54
09/10/2002	30,3400	-3,31%	31,2200	31,2300	30,3400	6.076	185.770,86
08/10/2002	31,3800	-1,32%	31,8000	32,3400	31,2600	3.763	119.223,88
07/10/2002	31,8000	-2,21%	32,2100	32,3400	31,7400	9.331	298.646,14
04/10/2002	32,5200	0,68%	32,4000	32,8800	32,3400	4.055	131.654,40
03/10/2002	32,3000	-0,68%	32,8800	32,8800	32,0400	11.288	365.151,94
02/10/2002	32,5200	-0,18%	33,2400	33,2400	32,3400	4.140	134.562,46
01/10/2002	32,5800	-1,06%	32,9300	33,0600	32,1700	5.753	187.297,54
30/9/2002	32,9300	-1,94%	33,4200	33,4200	31,8000	3.898	127.451,30
27/9/2002	33,5800	1,60%	33,0600	33,6000	33,0000	3.096	103.647,34
26/9/2002	33,0500	1,82%	32,4000	33,0600	30,0000	5.343	173.821,36
25/9/2002	32,4600	0,71%	31,2000	32,6400	31,2000	12.800	413.188,44
24/9/2002	32,2300	-5,82%	33,9100	34,0900	31,8000	13.226	437.131,78
23/9/2002	34,2200	-0,49%	34,5000	34,8000	34,0000	1.818	62.326,50
20/9/2002	34,3900	-1,60%	34,9400	34,9500	34,3200	3.963	136.422,26
19/9/2002	34,9500	1,57%	34,5600	35,0300	34,4200	12.738	442.421,78
18/9/2002	34,4100	0,20%	35,4000	35,4000	34,1300	11.511	396.670,60
17/9/2002	34,3400	0,56%	34,1500	34,4400	34,1400	10.255	351.225,90
16/9/2002	34,1500	-0,32%	34,5000	34,5000	34,0200	9.088	310.838,60
13/9/2002	34,2600	0,12%	34,2200	34,5000	33,8400	6.350	216.808,04
12/9/2002	34,2200	-0,84%	34,5000	34,5000	34,1300	6.131	209.826,40
11/9/2002	34,5100	1,02%	34,4700	34,5600	34,2000	1.910	65.728,22
10/9/2002	34,1600	0,41%	34,0800	34,1600	33,9200	1.673	57.023,42
09/9/2002	34,0200	-1,28%	34,4600	34,4600	33,9800	3.040	103.787,14
06/9/2002	34,4600	-1,49%	34,8200	34,8200	34,3400	3.066	105.959,94
05/9/2002	34,9800	-0,65%	35,2200	35,2200	34,8100	3.396	118.842,00
04/9/2002	35,2100	2,59%	34,3400	35,2200	34,3200	7.646	268.124,14
03/9/2002	34,3200	-0,06%	34,3200	34,4400	34,0800	1.991	68.186,78
02/9/2002	34,3400	-0,35%	34,4600	34,6500	34,3200	2.323	79.929,94
30/8/2002	34,4600	-1,09%	34,8600	34,8600	34,4400	4.098	141.634,20
29/8/2002	34,8400	-0,99%	35,1000	35,1900	34,8000	4.540	158.561,86
28/8/2002	35,1900	-0,45%	35,3500	35,3500	34,8600	1.376	48.445,96
27/8/2002	35,3500	1,52%	34,8000	35,9400	34,8000	1.350	47.632,94
26/8/2002	34,8200	-1,75%	34,6800	35,4000	34,6800	2.831	99.177,00
23/8/2002	35,4400	-0,08%	35,5400	35,8100	35,4000	2.140	76.209,40
22/8/2002	35,4700	-0,14%	35,5200	35,6400	35,4000	2.256	80.052,80
21/8/2002	35,5200	1,89%	34,8000	35,5200	34,8000	3.530	124.649,64
20/8/2002	34,8600	0,87%	35,8300	35,8300	34,5600	2.573	89.541,44
19/8/2002	34,5600	-0,20%	34,5000	34,6700	34,3800	2.148	74.186,10
16/8/2002	34,6300	0,38%	34,8000	34,8000	34,5000	9.538	330.233,44
14/8/2002	34,5000	-0,09%	34,5400	34,5400	34,2600	835	28.741,70
13/8/2002	34,5300	0,20%	34,3800	34,5600	34,2600	1.518	52.275,66
12/8/2002	34,4600	-1,09%	35,1000	35,1000	34,2700	1.491	51.672,88
09/8/2002	34,8400	1,10%	34,7900	34,8500	34,5100	2.080	72.268,22
08/8/2002	34,4600	-0,98%	34,3200	34,8000	34,2200	2.518	86.467,20
07/8/2002	34,8000	1,22%	34,8000	34,8000	34,3800	2.131	73.805,98
06/8/2002	34,3800	-0,09%	34,3900	34,3900	34,3000	525	18.047,82
05/8/2002	34,4100	-0,38%	34,8000	34,8000	33,7800	2.531	86.954,12
02/8/2002	34,5400	0,09%	33,9200	34,5400	33,9200	1.538	52.733,82
01/8/2002	34,5100	-0,40%	34,6500	34,8000	34,5000	2.370	81.999,52
31/7/2002	34,6500	0,12%	35,0300	35,1000	34,2200	1.758	61.049,74
30/7/2002	34,6100	2,43%	33,7900	34,7300	33,7900	3.770	130.191,06
29/7/2002	33,7900	0,21%	33,7200	33,9000	33,6000	3.376	113.781,00
26/7/2002	33,7200	-0,85%	33,8900	34,0200	33,6600	5.458	185.353,12
25/7/2002	34,0100	1,07%	33,6600	34,1800	33,6600	3.786	128.520,30
24/7/2002	33,6500	-2,49%	34,2000	34,2000	33,6000	5.826	196.667,64
23/7/2002	34,5100	-0,52%	34,6800	34,7200	34,5000	2.548	88.320,60
22/7/2002	34,6900	-0,66%	34,8500	34,8500	34,2000	3.730	129.057,46
19/7/2002	34,9200	-0,85%	35,1000	35,3000	34,9200	1.498	52.557,30
18/7/2002	35,2200	0,57%	35,0300	35,2200	34,8800	4.598	161.403,12
17/7/2002	35,0200	0,43%	35,0600	35,2800	35,0000	4.920	173.154,84
16/7/2002	34,8700	-0,88%	35,0400	35,1000	34,7800	5.251	183.112,44
15/7/2002	35,1800	-0,20%	35,2800	35,2800	34,8600	2.556	89.711,38
12/7/2002	35,2500	0,06%	35,9400	35,9400	35,2300	2.113	74.770,92
11/7/2002	35,2300	0,14%	35,1800	35,3800	35,0400	5.075	178.836,62
10/7/2002	35,1800	-0,90%	35,1600	35,3500	34,8600	3.861	135.805,18
09/7/2002	35,5000	0,25%	35,4600	35,7500	35,0400	1.798	63.547,90
08/7/2002	35,4100	0,65%	35,3200	35,4600	35,1000	2.701	95.257,48
05/7/2002	35,1800	0,23%	35,4000	35,4000	35,1600	1.253	44.175,74
04/7/2002	35,1000	0,49%	35,4600	35,5000	35,1000	1.790	63.103,00
03/7/2002	34,9300	-0,60%	35,5100	35,5100	34,7900	4.848	170.131,98
02/7/2002	35,1400	-1,95%	35,9400	35,9400	35,1000	2.648	93.474,56
01/7/2002	35,8400	-0,36%	36,0000	36,5400	35,7600	1.028	36.932,28
28/6/2002	35,9700	-1,56%	36,6000	36,6000	35,9000	2.865	103.544,40
27/6/2002	36,5400	2,93%	35,5000	36,6000	35,5000	8.008	288.242,88
26/6/2002	35,5000	-2,77%	35,8200	35,8200	35,4000	6.178	219.886,26
25/6/2002	36,5100	1,42%	36,2700	36,6000	36,0000	2.528	92.083,65
21/6/2002	36,0000	0,39%	35,7000	36,1800	35,7000	2.363	85.245,11
20/6/2002	35,8600	0,42%	35,7100	36,0600	35,7000	5.355	192.113,01
19/6/2002	35,7100	-0,08%	35,7400	35,7600	35,2800	2.458	87.551,58
18/6/2002	35,7400	-0,45%	36,0000	36,1200	35,6400	3.723	133.562,16
17/6/2002	35,9000	-1,10%	36,3600	36,6000	35,8800	4.076	147.786,60
14/6/2002	36,3000	-1,71%	36,9000	36,9000	36,1800	5.275	192.485,05
13/6/2002	36,9300	2,07%	36,3300	37,2300	36,0300	5.725	210.165,65
12/6/2002	36,1800	1,46%	35,6600	36,2100	35,6400	2.155	77.562,55
11/6/2002	35,6600	-0,25%	35,4900	35,7600	35,4900	3.580	127.568,78
10/6/2002	35,7500	0,87%	35,9400	35,9400	35,3700	5.550	197.183,40
07/6/2002	35,4400	0,06%	35,4400	35,5300	35,2300	3.843	135.883,00
06/6/2002	35,4200	-0,20%	37,0800	37,0800	35,4000	8.453	300.824,58
05/6/2002	35,4900	0,25%	35,6400	35,6400	35,1000	5.161	182.440,96
04/6/2002	35,4000	-3,44%	36,4800	36,4800	35,0700	7.121	252.845,76
03/6/2002	36,6600	-0,24%	36,7500	37,0800	36,4200	5.638	207.256,55
31/5/2002	36,7500	0,66%	36,0900	36,9000	36,0900	7.396	268.989,45
30/5/2002	36,5100	-1,75%	37,7900	37,7900	36,4200	10.403	383.168,35
29/5/2002	37,1600	0,49%	37,3400	37,7900	37,0000	14.351	535.736,10
28/5/2002	36,9800	2,89%	36,6000	37,3200	36,1700	28.138	1.039.253,50
27/5/2002	35,9400	-0,14%	35,9700	36,1700	35,9000	7.245	260.649,80
24/5/2002	35,9900	0,06%	35,9700	36,9000	35,9700	7.450	268.341,90
23/5/2002	35,9700	-0,50%	36,1900	36,1900	35,9300	5.335	192.350,75
22/5/2002	36,1500	-1,39%	36,8700	36,8700	35,9900	2.136	77.934,90
21/5/2002	36,6600	0,71%	36,4000	36,8000	35,9400	6.323	229.170,00
20/5/2002	36,4000	-1,09%	36,8000	36,9400	36,3100	4.641	170.328,30
17/5/2002	36,8000	2,51%	35,8800	36,9000	35,7200	6.111	223.348,30
16/5/2002	35,9000	-1,24%	36,0200	36,6200	35,8600	3.365	121.708,25
15/5/2002	36,3500	0,80%	36,4400	36,4900	35,9400	6.470	234.645,55
14/5/2002	36,0600	-1,04%	36,5300	36,5800	35,9400	8.155	295.004,70
13/5/2002	36,4400	-1,83%	36,6600	37,0700	36,4400	8.741	321.028,45
10/5/2002	37,1200	-0,64%	37,3600	37,3600	36,9800	2.868	106.516,50
09/5/2002	37,3600	0,00%	37,5700	37,7900	37,2700	10.265	385.076,25
08/5/2002	37,3600	0,78%	37,1600	37,5700	36,5100	18.686	696.644,75
02/5/2002	37,0700	5,91%	35,0000	37,5700	34,7500	17.653	638.301,55
30/4/2002	35,0000	-4,50%	35,2700	35,5800	34,9100	17.493	614.896,45
29/4/2002	36,6500	7,70%	34,6400	37,7900	34,6400	33.241	616.350,45
26/4/2002	34,0300	0,80%	33,7600	34,3300	33,7000	12.856	436.716,25
25/4/2002	33,7600	-0,79%	33,8600	34,1900	33,6100	6.811	230.353,95
24/4/2002	34,0300	2,19%	33,3600	34,3000	33,2000	12.903	434.313,25
23/4/2002	33,3000	-1,07%	33,7400	33,8800	33,3000	4.493	150.520,55
22/4/2002	33,6600	-1,09%	34,1300	34,1400	33,6100	4.951	167.947,70
19/4/2002	34,0300	1,40%	33,7400	34,0800	33,7400	4.721	160.074,55
18/4/2002	33,5600	0,78%	33,7800	33,7800	33,3000	4.215	141.448,70
17/4/2002	33,3000	1,34%	33,3400	33,6100	33,2000	6.520	217.461,20
16/4/2002	32,8600	0,06%	33,0600	33,0600	32,8400	3.048	100.482,20
15/4/2002	32,8400	-2,73%	34,5300	34,5300	32,8400	5.011	166.216,10
12/4/2002	33,7600	-1,46%	34,2800	34,2800	33,7400	2.343	79.789,95
11/4/2002	34,2600	1,48%	34,0200	35,0000	33,9200	5.433	186.356,60
10/4/2002	33,7600	0,93%	33,5200	33,8300	33,3000	9.930	332.421,80
09/4/2002	33,4500	2,04%	32,8400	33,6100	32,6600	10.195	338.397,55
08/4/2002	32,7800	-1,68%	33,7400	33,8800	32,6200	8.178	272.446,20
05/4/2002	33,3400	-1,13%	33,7800	33,7800	32,3900	20.815	688.268,80
04/4/2002	33,7200	-2,40%	34,3700	34,4600	33,6700	8.470	287.713,05
03/4/2002	34,5500	-1,43%	34,9800	35,1000	34,4200	8.395	291.607,40
02/4/2002	35,0500	-1,38%	35,5200	35,5400	34,9400	11.728	412.035,60
28/3/2002	35,5400	-1,00%	36,1300	36,2800	35,4700	6.573	235.864,65
27/3/2002	35,9000	1,07%	35,5400	35,9900	35,5400	3.355	120.258,55
26/3/2002	35,5200	-1,74%	36,0800	36,1500	35,5000	3.406	122.270,60
22/3/2002	36,1500	0,14%	36,4900	36,6200	35,9000	5.531	200.151,35
21/3/2002	36,1000	0,36%	35,9000	36,3300	35,9000	2.663	96.037,25
20/3/2002	35,9700	-1,13%	36,0400	36,3800	35,9400	2.095	75.687,50
19/3/2002	36,3800	2,94%	36,5500	36,8000	35,9900	9.165	334.147,15
15/3/2002	35,3400	-4,10%	36,9000	36,9800	35,2100	17.331	633.077,35
14/3/2002	36,8500	-0,30%	37,1200	37,1200	36,7100	7.643	281.791,30
13/3/2002	36,9600	0,16%	36,9000	37,1400	36,6900	3.048	112.799,30
12/3/2002	36,9000	-0,40%	37,3000	37,3000	36,9000	3.486	129.394,85
11/3/2002	37,0500	-1,20%	37,5000	37,7000	36,9800	3.905	146.038,80
08/3/2002	37,5000	0,19%	37,5200	37,5400	37,3200	1.630	61.111,50
07/3/2002	37,4300	-0,72%	37,6800	37,7400	37,4100	2.066	77.778,30
06/3/2002	37,7000	0,29%	37,6600	37,7400	37,3400	2.741	103.035,10
05/3/2002	37,5900	-0,05%	37,6100	37,7700	37,4600	1.841	69.357,55
04/3/2002	37,6100	1,70%	37,7900	37,7900	37,3400	6.486	243.679,35
01/3/2002	36,9800	0,19%	37,0500	37,3000	36,6900	9.821	362.785,15
28/2/2002	36,9100	0,03%	37,3400	37,3400	36,7100	4.278	158.067,25
27/2/2002	36,9000	-1,42%	37,5200	37,5700	36,9000	4.698	174.923,10
26/2/2002	37,4300	0,43%	37,5700	37,6600	37,3400	3.706	138.871,50
25/2/2002	37,2700	-0,08%	37,3000	37,4100	36,7800	4.335	160.967,25
22/2/2002	37,3000	-1,11%	37,6600	37,6600	36,9600	3.846	143.414,50
21/2/2002	37,7200	-0,79%	38,4000	38,4000	37,4100	5.903	224.329,35
20/2/2002	38,0200	0,08%	37,9900	38,0400	37,7000	5.871	222.632,10
19/2/2002	37,9900	-0,55%	38,0200	38,1800	37,4700	16.266	615.338,40
18/2/2002	38,2000	0,71%	38,0200	38,2400	37,8600	14.746	560.832,21
15/2/2002	37,9300	2,46%	37,0200	38,1000	37,0200	9.845	369.063,35
14/2/2002	37,0200	0,30%	36,5300	37,5000	36,5300	2.745	101.623,45
13/2/2002	36,9100	0,24%	36,8000	37,1000	36,8000	4.460	164.358,40
12/2/2002	36,8200	-0,32%	36,9400	37,1200	36,7100	4.633	171.048,50
11/2/2002	36,9400	-0,05%	36,8500	37,5700	36,8000	5.080	188.475,05
08/2/2002	36,9600	-0,73%	36,9800	37,3800	36,9400	2.163	80.085,55
07/2/2002	37,2300	-0,11%	36,9800	37,5700	36,9000	4.078	151.376,45
06/2/2002	37,2700	-0,08%	37,3000	37,3400	37,0700	4.286	159.651,00
05/2/2002	37,3000	-1,06%	37,0000	37,7000	36,9000	3.648	136.070,05
04/2/2002	37,7000	-0,19%	37,6100	37,9700	37,0200	3.495	131.991,15
01/2/2002	37,7700	-0,29%	38,4500	38,4500	37,7200	3.205	121.522,80
31/1/2002	37,8800	0,37%	37,7900	38,4200	37,3800	7.365	278.332,20
30/1/2002	37,7400	-1,85%	38,2000	38,4500	37,5200	14.751	559.197,90
29/1/2002	38,4500	0,55%	38,2400	38,7400	38,2400	15.928	612.918,80
28/1/2002	38,2400	1,00%	37,7900	38,2400	37,7400	9.868	375.350,35
25/1/2002	37,8600	0,96%	37,7400	38,1500	37,2500	5.095	191.666,10
24/1/2002	37,5000	0,54%	37,4300	37,9700	37,2100	5.670	212.622,95
23/1/2002	37,3000	-0,35%	37,1600	37,6100	37,1600	3.995	149.377,35
22/1/2002	37,4300	0,24%	37,3400	37,7900	37,1400	54.753	2.044.858,25
21/1/2002	37,3400	-1,99%	37,7000	38,5100	37,1600	11.475	436.222,80
18/1/2002	38,1000	4,56%	36,4600	38,2000	36,2200	18.968	700.915,75
17/1/2002	36,4400	1,87%	35,7700	36,4900	35,6600	15.328	556.487,20
16/1/2002	35,7700	0,87%	35,4600	35,8600	35,4300	9.303	330.902,00
15/1/2002	35,4600	0,60%	35,2200	36,6600	35,2100	5.221	186.838,70
14/1/2002	35,2500	-2,25%	35,9000	35,9000	35,1800	15.240	518.663,80
11/1/2002	36,0600	0,19%	36,2200	36,2200	35,7700	7.146	251.873,75
10/1/2002	35,9900	0,25%	35,5600	36,7800	35,5400	8.528	308.964,40
09/1/2002	35,9000	-1,48%	36,4400	36,4400	35,8600	6.205	223.825,65
08/1/2002	36,4400	-2,41%	37,3800	37,3800	36,3300	3.568	130.451,30
07/1/2002	37,3400	-1,48%	37,9000	37,9000	37,0200	3.421	128.052,80
04/1/2002	37,9000	0,29%	38,1300	38,2600	37,4300	5.720	216.634,05
03/1/2002	37,7900	4,59%	36,4600	38,1500	36,1500	9.516	354.689,00
02/1/2002	36,1300	2,44%	35,2700	36,2200	35,2700	3.501	124.897,30
28/12/2001	35,2700	0,83%	35,6600	35,7000	35,1000	3.433	120.986,30
27/12/2001	34,9800	-1,35%	36,1900	36,1900	34,8900	5.791	205.084,60
24/12/2001	35,4600	-0,34%	35,7700	35,9900	35,3200	5.566	198.039,95
21/12/2001	35,5800	-0,78%	35,5400	35,9900	35,5000	4.313	154.157,40
20/12/2001	35,8600	-1,24%	36,5100	36,5100	35,8100	8.325	299.530,10
19/12/2001	36,3100	0,75%	36,0400	36,7800	36,0400	5.275	192.635,90
18/12/2001	36,0400	-1,15%	36,4600	36,9000	35,9900	9.195	333.858,05
17/12/2001	36,4600	0,50%	36,2800	37,7700	36,2800	14.585	541.267,65
14/12/2001	36,2800	0,55%	36,0200	36,7100	35,9900	9.551	347.042,85
13/12/2001	36,0800	-2,33%	36,9400	36,9600	36,0200	7.610	276.792,55
12/12/2001	36,9400	-1,60%	37,5200	37,5400	36,7500	5.598	207.816,45
11/12/2001	37,5400	-0,90%	37,3600	37,8400	36,9000	10.158	380.044,90
10/12/2001	37,8800	-0,05%	38,2200	38,2400	37,8600	7.338	278.404,95
07/12/2001	37,9000	-0,66%	38,4600	38,4600	37,8200	3.968	150.861,80
06/12/2001	38,1500	2,06%	38,2200	38,2400	37,7000	8.961	340.629,60
05/12/2001	37,3800	-0,13%	37,7900	37,7900	37,1200	2.581	97.027,60
04/12/2001	37,4300	-0,66%	37,6800	37,6800	36,9000	5.273	197.402,75
03/12/2001	37,6800	-2,51%	38,6500	38,6500	37,3000	16.093	604.207,15
30/11/2001	38,6500	-0,03%	38,7100	38,7600	38,3100	12.056	465.726,00
29/11/2001	38,6600	-0,21%	38,5600	39,0500	38,5600	10.005	387.650,60
28/11/2001	38,7400	1,25%	38,2400	39,1000	37,9300	18.385	710.185,20
27/11/2001	38,2600	1,16%	37,7000	38,4000	37,4700	15.846	602.930,65
26/11/2001	37,8200	3,19%	36,6500	38,2400	36,6500	21.748	821.613,90
23/11/2001	36,6500	-7,00%	39,2300	39,3700	36,2600	35.231	1.321.981,50
22/11/2001	39,4100	2,87%	39,5900	40,9400	39,1800	71.331	2.838.508,85
21/11/2001	38,3100	8,19%	39,5400	39,5400	35,5600	94.110	3.599.200,85
20/11/2001	35,4100	8,49%	32,8200	35,6600	32,6200	31.176	1.067.308,95
19/11/2001	32,6400	3,59%	31,7000	33,0500	31,6500	10.738	351.428,70
16/11/2001	31,5100	2,71%	30,6800	31,6700	30,6800	9.723	304.320,10
15/11/2001	30,6800	0,00%	30,8200	30,9300	30,5900	7.338	226.059,40
14/11/2001	30,6800	2,10%	30,5700	31,0400	30,5700	8.663	267.723,80
13/11/2001	30,0500	-0,30%	30,5300	30,5300	29,7100	4.375	131.582,30
12/11/2001	30,1400	-1,12%	30,4800	30,7300	29,8300	4.041	122.931,65
09/11/2001	30,4800	-0,65%	28,3400	30,8600	28,3400	8.528	255.896,60
08/11/2001	30,6800	-0,23%	30,5900	30,9000	30,2600	2.951	90.535,40
07/11/2001	30,7500	0,29%	30,6800	30,8200	29,9600	7.666	234.010,35
06/11/2001	30,6600	-0,13%	30,9000	31,0400	30,3700	9.691	297.905,00
05/11/2001	30,7000	2,23%	29,4200	30,7800	29,4200	12.416	379.479,15
02/11/2001	30,0300	-1,54%	30,5500	30,9500	29,7000	8.441	254.072,10
01/11/2001	30,5000	3,88%	29,4200	31,0400	29,4200	14.938	454.878,05
31/10/2001	29,3600	1,73%	28,8600	29,8700	28,5400	11.846	345.863,45
30/10/2001	28,8600	-0,31%	28,3800	28,9300	28,3400	4.795	137.036,75
29/10/2001	28,9500	0,56%	29,2400	29,2400	28,4100	9.265	268.206,90
26/10/2001	28,7900	1,44%	31,0400	31,0400	28,6600	7.911	234.585,90
25/10/2001	28,3800	-1,36%	29,2600	29,2600	28,3200	5.066	144.697,80
24/10/2001	28,7700	-0,93%	29,3800	29,5100	28,4100	2.300	66.424,75
23/10/2001	29,0400	0,07%	29,3400	29,7000	28,8600	6.425	188.802,55
22/10/2001	29,0200	1,11%	28,7000	29,2000	28,7000	7.071	204.390,45
19/10/2001	28,7000	0,56%	28,5400	28,7900	27,7100	2.335	66.546,60
18/10/2001	28,5400	-1,72%	29,0400	29,0400	27,9800	3.953	112.631,70
17/10/2001	29,0400	4,09%	28,3000	29,3100	28,3000	10.345	300.064,80
16/10/2001	27,9000	0,50%	27,7600	28,1200	27,7600	5.245	146.315,65
15/10/2001	27,7600	0,36%	27,6600	27,7600	27,2600	5.565	153.888,45
12/10/2001	27,6600	0,04%	27,6600	28,1200	27,5800	4.655	129.017,55
11/10/2001	27,6500	0,18%	27,6000	28,3400	27,5800	7.640	213.684,30
10/10/2001	27,6000	-1,22%	27,0400	27,9400	27,0400	4.561	126.612,00
09/10/2001	27,9400	-0,85%	28,4300	28,6400	27,8500	3.960	111.315,20
08/10/2001	28,1800	-3,63%	26,4100	28,4300	26,4100	7.110	199.802,45
05/10/2001	29,2400	-1,22%	29,6500	30,1400	29,1500	7.350	218.579,05
04/10/2001	29,6000	1,93%	29,2400	29,7000	29,1500	16.280	479.170,35
03/10/2001	29,0400	0,69%	29,2400	29,3400	28,8400	17.746	516.798,90
02/10/2001	28,8400	4,57%	27,7800	29,0200	27,7800	17.245	490.469,15
01/10/2001	27,5800	1,32%	27,2200	27,9000	26,7700	9.536	260.835,40
28/9/2001	27,2200	3,73%	26,5000	28,5900	26,5000	10.698	295.072,40
27/9/2001	26,2400	0,92%	26,9800	26,9800	26,0000	7.465	196.988,50
26/9/2001	26,0000	3,92%	25,3800	26,5000	25,3800	22.050	573.330,02
25/9/2001	25,0200	2,84%	24,7300	25,3300	24,4300	9.343	232.305,20
24/9/2001	24,3300	3,89%	23,4200	24,3600	23,4200	13.900	335.418,08
21/9/2001	23,4200	-1,89%	23,4400	23,7700	22,4800	36.753	841.682,04
20/9/2001	23,8700	-7,62%	25,6500	25,6500	23,3900	12.500	313.921,64
19/9/2001	25,8400	1,97%	25,3400	26,1800	25,3400	14.253	370.891,14
18/9/2001	25,3400	-1,13%	25,6700	25,6700	24,9300	12.628	318.264,06
17/9/2001	25,6300	-4,97%	25,8700	25,8700	24,4300	44.443	1.112.979,90
14/9/2001	26,9700	-5,90%	28,5900	28,5900	26,8200	20.228	556.738,15
13/9/2001	28,6600	3,32%	28,5400	28,9900	28,3400	10.225	293.181,50
12/9/2001	27,7400	-7,96%	28,3400	28,3400	26,5400	21.016	582.864,35
11/9/2001	30,1400	2,34%	29,7000	30,3700	29,7000	5.440	164.377,60
10/9/2001	29,4500	-4,66%	30,6400	30,6400	29,2400	6.556	196.175,00
07/9/2001	30,8900	-1,56%	30,7900	31,0900	30,7800	3.305	102.250,00
06/9/2001	31,3800	-0,29%	31,8700	31,8700	30,9000	6.578	204.674,25
05/9/2001	31,4700	-0,57%	31,5000	31,6100	31,3400	1.648	101.429,95
04/9/2001	31,6500	0,00%	31,5800	31,8100	31,5000	1.670	52.958,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	7,1000	4,41 %	0,3000	1.000
QLCO	5,4950	3,88 %	0,2050	38.543
ΜΙΝ	0,6980	3,87 %	0,0260	234
ΕΛΧΑ	3,4200	3,64 %	0,1200	141.336
ΦΡΛΚ	4,0900	3,54 %	0,1400	82.793
ΝΤΟΠΛΕΡ	0,9550	3,24 %	0,0300	54.831
ΑΡΑΙΓ	13,7800	3,14 %	0,4200	176.456
ΙΛΥΔΑ	5,3400	2,69 %	0,1400	8.816
ΠΕΙΡ	6,9340	2,33 %	0,1580	817.381
ΕΛΠΕ	8,1000	2,02 %	0,1600	197.505

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,2900	-5,84 %	-0,0800	134.576
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7450	-3,87 %	-0,0300	943
ΙΝΤΕΤ	1,2950	-3,72 %	-0,0500	11
ΣΠΙ	0,5600	-3,45 %	-0,0200	65
ΜΕΒΑ	8,8000	-1,68 %	-0,1500	1.486
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
ΕΧΑΕ	6,2600	-1,42 %	-0,0900	80.610
ΦΒΜΕΖΖ	0,0650	-1,37 %	-0,0009	151.681
ΕΛΤΟΝ	1,9750	-1,00 %	-0,0200	9.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4090	1,49 %	0,0500	20.257.711
ΑΛΦΑ	3,4390	0,56 %	0,0190	9.101.502
ΠΕΙΡ	6,9340	2,33 %	0,1580	5.628.347
MTLN	42,9800	1,85 %	0,7800	3.621.493
ΔΕΗ	16,5800	1,10 %	0,1800	3.387.723
ΕΤΕ	12,8050	0,43 %	0,0550	3.198.174
ΟΠΑΠ	17,6900	0,97 %	0,1700	2.421.126
ΑΡΑΙΓ	13,7800	3,14 %	0,4200	2.419.796
TITC	42,3500	0,59 %	0,2500	2.283.949
CENER	15,2800	0,53 %	0,0800	2.282.901

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4090	1,49 %	5.985.103	20,26εκ.
ΑΛΦΑ	3,4390	0,56 %	2.652.924	9,10εκ.
ΠΕΙΡ	6,9340	2,33 %	817.381	5,63εκ.
ΙΝΛΟΤ	1,1160	0,18 %	587.632	657,7χιλ.
ΕΤΕ	12,8050	0,43 %	250.221	3,20εκ.
ΑΔΜΗΕ	2,9550	1,90 %	216.099	636,2χιλ.
BOCHGR	8,0400	0,75 %	212.338	1,70εκ.
ΔΕΗ	16,5800	1,10 %	204.218	3,39εκ.
ΕΛΠΕ	8,1000	2,02 %	197.505	1,58εκ.
ΑΡΑΙΓ	13,7800	3,14 %	176.456	2,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΝΤΟΠΛΕΡ	0,9550	3,24 %	54.831	0,44 %
ΦΟΥΝΤΛ	1,2900	-5,84 %	134.576	0,40 %
EIS	1,6180	1,25 %	37.836	0,25 %
ΑΡΑΙΓ	13,7800	3,14 %	176.456	0,20 %
ΚΟΥΑΛ	1,3360	0,45 %	45.493	0,17 %
ΚΥΡΙΟ	2,0500	0,49 %	12.500	0,16 %
ΕΥΡΩΒ	3,4090	1,49 %	5.985.103	0,16 %
ΦΡΛΚ	4,0900	3,54 %	82.793	0,16 %
ΕΧΑΕ	6,2600	-1,42 %	80.610	0,13 %
ΕΒΡΟΦ	2,7800	0,00 %	18.147	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1000	4,41 %	1.000	16,91 %
ΧΑΙΔΕ	0,7450	-3,87 %	943	7,74 %
ΣΠΙ	0,5600	-3,45 %	65	6,90 %
ΙΝΤΕΤ	1,2950	-3,72 %	11	5,58 %
ΝΤΟΠΛΕΡ	0,9550	3,24 %	54.831	5,41 %
ΦΟΥΝΤΛ	1,2900	-5,84 %	134.576	5,11 %
ΙΚΤΙΝ	0,4170	-0,24 %	37.963	4,19 %
ΦΡΛΚ	4,0900	3,54 %	82.793	3,92 %
ΕΛΧΑ	3,4200	3,64 %	141.336	3,79 %
QLCO	5,4950	3,88 %	38.543	3,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%