Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0000 €

-0,2000 (-1,32%)

Άνοιγμα 15,0000
Υψηλό 15,1500
Χαμηλό 15,0000

Όγκος 1.371
Τζίρος 20.668 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,35%	31,5800	31,8100	31,5000	1.670	52.958,40
03/9/2001	31,5400	-1,53%	31,9700	32,0300	31,5400	3.945	125.322,95
31/8/2001	32,0300	-0,93%	32,1900	32,1900	31,7400	4.218	134.670,25
30/8/2001	32,3300	-1,01%	32,5700	32,6200	31,9800	2.350	76.497,35
29/8/2001	32,6600	-0,55%	32,8400	32,8400	32,4800	2.181	71.268,30
28/8/2001	32,8400	-0,30%	33,1400	33,1400	32,6200	1.583	51.927,25
27/8/2001	32,9400	1,48%	32,3900	33,4200	32,3900	5.140	168.406,15
24/8/2001	32,4600	0,71%	32,3000	32,5700	32,2200	4.828	156.644,80
23/8/2001	32,2300	0,62%	32,3000	32,3000	32,0300	2.680	86.322,10
22/8/2001	32,0300	0,63%	31,7200	32,3300	31,5100	2.235	71.452,00
21/8/2001	31,8300	0,86%	33,2000	33,2000	31,5000	1.541	49.463,00
20/8/2001	31,5600	-1,74%	32,1000	32,1200	30,8200	3.060	96.383,60
17/8/2001	32,1200	0,56%	31,9400	32,1400	31,9400	3.978	127.482,55
16/8/2001	31,9400	0,85%	31,6700	31,9400	31,3600	2.316	73.692,80
14/8/2001	31,6700	2,39%	31,0400	31,9400	31,0400	2.308	72.958,75
13/8/2001	30,9300	-0,06%	30,9500	31,0400	29,9400	2.663	81.164,55
10/8/2001	30,9500	-0,74%	31,5000	31,5000	30,6600	1.986	61.973,75
09/8/2001	31,1800	2,60%	30,4200	31,3400	30,1400	3.488	107.423,65
08/8/2001	30,3900	0,16%	30,5900	30,9000	29,8700	3.978	120.403,90
07/8/2001	30,3400	-6,01%	32,2800	32,2800	30,1400	5.266	163.719,95
06/8/2001	32,2800	1,93%	31,6700	32,3500	31,6700	3.681	118.636,80
03/8/2001	31,6700	0,54%	31,7000	32,0600	31,2200	6.980	221.465,00
02/8/2001	31,5000	1,48%	31,0400	31,5400	31,0400	5.650	177.590,30
01/8/2001	31,0400	2,68%	30,5700	31,4000	30,4600	3.746	116.531,05
31/7/2001	30,2300	0,30%	30,3900	30,5700	29,7000	3.791	113.838,00
30/7/2001	30,1400	-0,82%	30,3900	31,2600	29,9600	8.356	255.324,45
27/7/2001	30,3900	4,08%	29,2000	30,4300	29,2000	5.095	153.410,20
26/7/2001	29,2000	1,04%	28,9900	29,2200	28,7900	3.506	101.881,90
25/7/2001	28,9000	-0,28%	28,7300	29,1100	28,2300	3.060	88.274,55
24/7/2001	28,9800	3,13%	28,3400	29,0200	27,9600	5.803	166.990,00
23/7/2001	28,1000	1,48%	27,4500	28,3400	27,4200	5.361	149.831,90
20/7/2001	27,6900	-1,21%	28,4600	28,7700	26,9900	6.958	192.929,35
19/7/2001	28,0300	4,05%	27,0200	28,1200	27,0200	9.925	264.553,15
18/7/2001	26,9400	3,14%	26,6300	26,9500	26,1000	7.593	201.973,12
17/7/2001	26,1200	0,97%	26,1000	26,9700	25,7600	4.958	129.945,26
16/7/2001	25,8700	-5,58%	26,9900	26,9900	25,1900	8.315	218.387,82
13/7/2001	27,4000	-3,18%	28,3400	28,7500	27,1900	5.393	149.809,55
12/7/2001	28,3000	3,10%	28,0100	28,3400	27,7600	8.945	250.995,60
11/7/2001	27,4500	-3,38%	28,4300	28,7000	27,3300	11.806	329.891,05
10/7/2001	28,4100	-1,56%	29,0400	29,8700	28,2700	7.511	214.317,05
09/7/2001	28,8600	-3,32%	28,0100	29,2400	28,0100	6.073	174.620,30
06/7/2001	29,8500	-0,17%	29,9200	30,0500	29,7400	3.855	115.579,75
05/7/2001	29,9000	0,00%	30,2300	30,2300	29,7000	6.745	201.975,50
04/7/2001	29,9000	-0,43%	30,1400	30,1400	29,5800	7.373	220.519,10
03/7/2001	30,0300	0,00%	30,2800	30,2800	29,9400	4.085	122.823,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

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

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

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

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

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

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

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%