Συνεχης ενημερωση

ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)

3,3000 €

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
10/1/2002	1,8100	-2,16%	1,8500	1,8600	1,8100	1.507	2.793,00
09/1/2002	1,8500	0,00%	1,8300	1,8600	1,8300	862	1.594,50
08/1/2002	1,8500	-5,13%	1,9500	1,9900	1,8500	4.401	8.367,90
07/1/2002	1,9500	0,00%	1,9500	1,9500	1,9500		,00
04/1/2002	1,9500	2,09%	1,9300	1,9500	1,8900	1.399	2.701,00
03/1/2002	1,9100	3,80%	1,8600	1,9300	1,8600	8.133	15.511,00
02/1/2002	1,8400	6,36%	1,7500	1,8400	1,7300	3.264	5.815,50
28/12/2001	1,7300	2,37%	1,6900	1,7700	1,6900	3.918	6.825,60
27/12/2001	1,6900	-5,59%	1,8900	1,8900	1,6900	3.140	5.587,50
24/12/2001	1,7900	6,55%	1,8700	1,8700	1,7900	1.244	2.236,60
21/12/2001	1,6800	-8,20%	1,8300	1,8300	1,6300	7.558	13.285,80
20/12/2001	1,8300	0,00%	1,7800	1,8500	1,7800	2.675	4.807,80
19/12/2001	1,8300	3,98%	1,7700	1,8300	1,7700	2.456	4.423,60
18/12/2001	1,7600	-0,56%	1,7700	1,7700	1,6900	8.600	14.839,10
17/12/2001	1,7700	-3,28%	1,8400	1,8600	1,7700	8.009	14.624,50
14/12/2001	1,8300	-1,08%	1,8500	1,9700	1,8200	19.128	36.216,10
13/12/2001	1,8500	-6,09%	1,9300	1,9300	1,7800	5.754	10.763,00
12/12/2001	1,9700	-2,48%	2,0000	2,0000	1,9700	8.708	17.274,00
11/12/2001	2,0200	-0,49%	2,0200	2,0400	2,0200	3.312	6.723,80
10/12/2001	2,0300	-4,25%	2,1200	2,1200	2,0300	2.472	5.203,00
07/12/2001	2,1200	0,00%	2,2400	2,2500	2,1200	9.004	19.432,40
06/12/2001	2,1200	-2,30%	2,1700	2,2200	2,1200	3.934	8.563,40
05/12/2001	2,1700	3,33%	2,0800	2,1700	2,0700	2.487	5.236,00
04/12/2001	2,1000	3,96%	2,0400	2,1200	2,0300	11.756	24.323,40
03/12/2001	2,0200	-6,91%	2,0200	2,0500	2,0000	6.920	14.055,00
30/11/2001	2,1700	1,40%	2,1900	2,2200	2,1200	8.864	19.165,80
29/11/2001	2,1400	2,88%	2,1400	2,2000	2,0700	5.148	11.140,20
28/11/2001	2,0800	0,00%	2,1400	2,1400	2,0500	2.022	4.224,00
27/11/2001	2,0800	5,05%	1,9700	2,0900	1,9700	11.896	23.835,00
26/11/2001	1,9800	0,00%	2,0000	2,0300	1,9800	13.452	27.037,20
23/11/2001	1,9800	-12,00%	2,2000	2,2000	1,9800	12.317	26.081,40
22/11/2001	2,2500	-0,44%	2,3400	2,3900	2,2000	14.743	34.065,40
21/11/2001	2,2600	3,20%	2,2200	2,4000	2,1900	28.335	63.685,60
20/11/2001	2,1900	5,80%	2,0500	2,2500	2,0500	36.514	78.812,40
19/11/2001	2,0700	0,00%	2,1700	2,1700	1,9800	31.881	67.267,60
16/11/2001	2,0700	-0,48%	2,0500	2,0700	2,0300	4.836	9.936,20
15/11/2001	2,0800	2,46%	1,9800	2,1200	1,9800	21.896	45.771,40
14/11/2001	2,0300	5,73%	1,9300	2,0400	1,9300	24.229	48.890,60
13/11/2001	1,9200	2,13%	1,8300	1,9200	1,8300	6.874	12.863,40
12/11/2001	1,8800	-2,59%	1,9300	1,9300	1,8800	22.285	42.558,40
09/11/2001	1,9300	0,00%	1,9100	1,9900	1,9100	41.524	81.441,50
08/11/2001	1,9300	-3,02%	2,0300	2,0300	1,9300	23.857	47.266,40
07/11/2001	1,9900	-0,50%	1,9700	2,0200	1,9700	10.249	20.538,20
06/11/2001	2,0000	4,71%	1,9500	2,1000	1,9300	37.137	73.924,60
05/11/2001	1,9100	11,70%	1,6800	1,9200	1,6800	32.037	57.814,20
02/11/2001	1,7100	2,40%	1,6200	1,7400	1,6200	17.231	29.213,80
01/11/2001	1,6700	1,21%	1,8400	1,8400	1,6300	17.977	30.399,50
31/10/2001	1,6500	2,48%	1,6000	1,6500	1,5900	9.207	14.893,60
30/10/2001	1,6100	-1,23%	1,6100	1,6100	1,5800	4.306	6.915,10
29/10/2001	1,6300	-0,61%	1,6400	1,6400	1,6300	2.022	3.322,00
26/10/2001	1,6400	0,61%	1,5800	1,6400	1,5800	1.244	2.007,50
25/10/2001	1,6300	0,62%	1,6200	1,6300	1,6200	4.587	7.438,00
24/10/2001	1,6200	-0,61%	1,6800	1,6800	1,5600	10.777	17.514,40
23/10/2001	1,6300	0,00%	1,6800	1,7100	1,6100	17.402	28.958,20
22/10/2001	1,6300	5,84%	1,5700	1,6300	1,5500	8.165	13.048,50
19/10/2001	1,5400	-1,91%	1,5600	1,5600	1,5400	5.847	9.087,60
18/10/2001	1,5700	-0,63%	1,5600	1,5800	1,5600	3.048	4.775,10
17/10/2001	1,5800	0,00%	1,6100	1,6400	1,5600	10.543	16.888,90
16/10/2001	1,5800	2,60%	1,5000	1,5800	1,5000	3.686	5.779,40
15/10/2001	1,5400	0,65%	1,5500	1,5700	1,5400	1.648	2.571,60
12/10/2001	1,5300	4,08%	1,5200	1,5400	1,4900	10.527	15.978,80
11/10/2001	1,4700	2,08%	1,4700	1,5200	1,4700	3.202	4.815,70
10/10/2001	1,4400	0,00%	1,4900	1,4900	1,4400	4.354	6.404,00
09/10/2001	1,4400	0,00%	1,4400	1,4900	1,4400	4.525	6.603,90
08/10/2001	1,4400	-3,36%	1,4100	1,4500	1,3600	2.628	3.757,50
05/10/2001	1,4900	-1,97%	1,5200	1,5900	1,4900	8.243	12.749,00
04/10/2001	1,5200	2,70%	1,5500	1,6100	1,5100	31.445	49.358,44
03/10/2001	1,4800	0,00%	1,4800	1,4900	1,4600	4.945	7.349,30
02/10/2001	1,4800	1,37%	1,5200	1,5200	1,4500	2.317	3.431,90
01/10/2001	1,4600	-3,95%	1,4600	1,5500	1,3600	4.945	7.377,60
28/9/2001	1,5200	3,40%	1,5500	1,5600	1,5200	5.894	9.095,80
27/9/2001	1,4700	-0,68%	1,4700	1,5200	1,4700	8.864	13.255,00
26/9/2001	1,4800	0,68%	1,4700	1,4900	1,4600	12.986	19.269,90
25/9/2001	1,4700	-1,34%	1,5300	1,5300	1,4100	6.516	9.757,50
24/9/2001	1,4900	-1,32%	1,4100	1,5500	1,4100	31.088	47.503,60
21/9/2001	1,5100	2,72%	1,3100	1,6100	1,3100	38.258	54.520,10
20/9/2001	1,4700	-3,29%	1,5200	1,5400	1,3800	21.119	31.177,30
19/9/2001	1,5200	7,04%	1,5400	1,5800	1,4200	125.364	187.572,81
18/9/2001	1,4200	7,58%	1,2800	1,4700	1,2400	45.552	62.609,40
17/9/2001	1,3200	-10,20%	1,3200	1,3500	1,2100	39.688	51.042,00
14/9/2001	1,4700	-12,50%	1,7300	1,7300	1,4100	10.155	15.688,10
13/9/2001	1,6800	0,00%	1,6800	1,7200	1,6100	17.743	29.926,10
12/9/2001	1,6800	-12,04%	1,8000	1,8000	1,6800	20.638	34.942,70
11/9/2001	1,9100	3,24%	1,9400	1,9400	1,8600	8.381	15.910,50
10/9/2001	1,8500	-9,31%	1,9500	1,9500	1,7900	17.512	32.883,30
07/9/2001	2,0400	-1,92%	2,0500	2,0800	2,0400	3.436	7.081,60
06/9/2001	2,0800	-5,02%	2,1700	2,1700	2,0700	5.629	11.906,20
05/9/2001	2,1900	-3,10%	2,2200	2,2600	2,1400	7.978	34.785,20
04/9/2001	2,2600	-3,83%	2,3500	2,3500	2,2200	9.377	21.198,00
03/9/2001	2,3500	-4,08%	2,4300	2,5100	2,2100	1.165	2.734,20
31/8/2001	2,4500	-1,21%	2,4500	2,4500	2,4300	3.856	9.430,00
30/8/2001	2,4800	-1,98%	2,4800	2,6300	2,4800	28.459	73.231,80
29/8/2001	2,5300	-3,44%	2,6200	2,6200	2,5000	8.305	21.077,00
28/8/2001	2,6200	0,38%	2,6300	2,6600	2,5200	30.854	80.552,60
27/8/2001	2,6100	3,57%	2,6900	2,6900	2,5200	26.189	67.522,20
24/8/2001	2,5200	2,86%	2,4500	2,6100	2,4300	63.265	160.489,60
23/8/2001	2,4500	6,52%	2,3800	2,5700	2,3800	35.304	86.827,98
22/8/2001	2,3000	0,44%	2,2900	2,3500	2,2100	3.810	8.872,60
21/8/2001	2,2900	1,33%	2,2900	2,3100	2,2500	1.368	3.128,40
20/8/2001	2,2600	0,44%	2,2000	2,2600	2,1900	1.819	4.021,00
17/8/2001	2,2500	-2,60%	2,3000	2,3000	2,2400	6.422	14.525,40
16/8/2001	2,3100	0,87%	2,3300	2,3300	2,2900	1.633	3.772,40
14/8/2001	2,2900	5,53%	2,1600	2,3000	2,1200	12.146	26.897,40
13/8/2001	2,1700	-3,56%	2,0900	2,2900	2,0900	1.275	2.770,20
10/8/2001	2,2500	-0,44%	2,2900	2,3000	2,1400	7.123	16.049,20
09/8/2001	2,2600	0,44%	2,2500	2,2600	2,2500	1.720	3.874,48
08/8/2001	2,2500	-1,75%	2,3100	2,3400	2,2000	5.396	12.110,00
07/8/2001	2,2900	-7,29%	2,4700	2,4700	2,1900	10.933	25.969,20
06/8/2001	2,4700	-2,37%	2,4700	2,5000	2,4700	5.691	14.094,20
03/8/2001	2,5300	0,40%	2,5500	2,6000	2,4700	9.673	24.431,20
02/8/2001	2,5200	-1,18%	2,5600	2,5700	2,4500	21.306	53.625,20
01/8/2001	2,5500	7,14%	2,3900	2,6600	2,3100	15.893	39.798,00
31/7/2001	2,3800	1,28%	2,3300	2,3800	2,1900	13.421	30.615,00
30/7/2001	2,3500	-3,29%	2,4300	2,6700	2,3100	33.188	83.381,00
27/7/2001	2,4300	3,40%	2,3500	2,4500	2,3500	30.267	73.119,52
26/7/2001	2,3500	11,90%	2,1900	2,3500	2,1200	15.232	34.885,05
25/7/2001	2,1000	0,48%	2,0500	2,1700	2,0500	6.282	13.175,80
24/7/2001	2,0900	5,03%	2,0200	2,0900	2,0000	15.536	31.895,60
23/7/2001	1,9900	0,00%	2,0300	2,0300	1,9300	588.983	1.173.478,40
20/7/2001	1,9900	2,05%	2,0400	2,0400	1,8800	3.732	7.417,00
19/7/2001	1,9500	8,94%	1,8300	1,9900	1,7900	2.923	5.617,40
18/7/2001	1,7900	4,07%	1,7900	1,8300	1,7300	1.554	2.798,00
17/7/2001	1,7200	0,00%	1,7300	1,8300	1,6800	3.343	5.846,40
16/7/2001	1,7200	-5,49%	1,6200	1,7800	1,6200	1.087	1.848,00
13/7/2001	1,8200	-2,67%	1,8700	1,8700	1,8200	3.670	6.822,80
12/7/2001	1,8700	4,47%	1,8600	1,8900	1,8300	1.757	3.293,30
11/7/2001	1,7900	-2,72%	1,8400	1,8400	1,7900	7.185	13.041,90
10/7/2001	1,8400	-4,17%	1,9700	1,9700	1,7900	8.615	15.914,30
09/7/2001	1,9200	-6,34%	1,9700	1,9700	1,9100	2.487	4.812,00
06/7/2001	2,0500	1,49%	2,1200	2,1200	2,0300	4.697	9.648,40
05/7/2001	2,0200	-0,49%	2,0400	2,0500	1,9900	1.975	3.975,00
04/7/2001	2,0300	-6,45%	2,0400	2,1200	2,0300	8.196	16.878,60
03/7/2001	2,1700	0,00%	2,1000	2,1700	2,0900	1.982	4.190,10
02/7/2001	2,1700	-3,98%	2,2200	2,2700	2,0800	3.472	7.551,10
29/6/2001	2,2600	0,89%	2,2700	2,2900	2,2100	10.979	24.645,20
28/6/2001	2,2400	1,82%	2,0900	2,3100	2,0900	9.673	21.539,20
27/6/2001	2,2000	0,46%	1,9800	2,3800	1,9800	17.185	37.195,20
26/6/2001	2,1900	-4,37%	2,1600	2,2000	2,0300	6.359	13.753,80
25/6/2001	2,2900	-6,53%	2,3500	2,3500	2,2000	10.683	24.596,60
22/6/2001	2,4500	-1,21%	2,4500	2,5600	2,3800	5.754	14.025,20
21/6/2001	2,4800	-1,20%	2,4500	2,5100	2,3800	3.903	9.440,80
20/6/2001	2,5100	-0,79%	2,5600	2,5700	2,4500	3.359	8.366,00
19/6/2001	2,5300	2,43%	2,4700	2,5700	2,4700	11.094	27.968,36
18/6/2001	2,4700	3,35%	2,4500	2,5100	2,4300	5.055	12.493,00
15/6/2001	2,3900	0,42%	2,3800	2,4000	2,3800	2.955	7.058,00
14/6/2001	2,3800	-2,86%	2,3300	2,5500	2,3300	9.238	22.264,20
13/6/2001	2,4500	2,08%	2,4000	2,5300	2,3300	19.112	46.694,60
12/6/2001	2,4000	0,42%	2,4100	2,4300	2,2700	6.251	14.949,60
11/6/2001	2,3900	-10,49%	2,5700	2,6700	2,3800	13.250	32.925,80
08/6/2001	2,6700	-1,84%	2,7200	2,7200	2,6000	5.489	14.627,20
07/6/2001	2,7200	-5,23%	2,8600	2,8600	2,7000	9.673	26.723,80
06/6/2001	2,8700	-1,71%	2,9100	2,9200	2,7800	5.070	14.516,80
05/6/2001	2,9200	-5,81%	3,0300	3,0300	2,8900	8.568	25.375,80
01/6/2001	3,1000	0,00%	3,1000	3,1000	3,0700	3.390	10.452,20
31/5/2001	3,1000	-0,96%	3,1000	3,2200	3,0800	6.469	20.295,60
30/5/2001	3,1300	-0,63%	3,2000	3,2000	3,0800	1.087	3.401,00
29/5/2001	3,1500	-1,25%	3,1000	3,1900	3,1000	2.222	6.992,80
28/5/2001	3,1900	-1,85%	3,3600	3,3600	3,1500	5.458	17.680,20
25/5/2001	3,2500	0,31%	3,3200	3,3600	3,2300	2.286	7.547,60
24/5/2001	3,2400	1,57%	3,1800	3,3800	3,1800	3.763	12.167,20
23/5/2001	3,1900	0,00%	3,1700	3,1900	3,1400	1.496	4.714,52
22/5/2001	3,1900	0,00%	3,1900	3,2900	3,1800	43.000	137.769,60
21/5/2001	3,1900	-0,31%	3,2700	3,2700	3,1500	3.748	11.872,60
18/5/2001	3,2000	-2,14%	3,2800	3,2800	3,1500	10.630	34.121,80
17/5/2001	3,2700	-1,51%	3,3300	3,3300	3,2300	7.427	24.130,36
16/5/2001	3,3200	1,22%	3,2800	3,3400	3,1000	12.426	39.413,40
15/5/2001	3,2800	-1,20%	3,3200	3,3900	3,2400	5.551	18.268,20
14/5/2001	3,3200	-3,21%	3,4100	3,4800	3,3100	5.201	17.545,50
11/5/2001	3,4300	3,00%	3,3300	3,4800	3,3300	10.606	36.247,40
10/5/2001	3,3300	0,30%	3,3800	3,3800	3,2700	2.255	7.510,00
09/5/2001	3,3200	-1,78%	3,2900	3,3200	3,2800	1.819	6.009,80
08/5/2001	3,3800	0,00%	3,3900	3,4400	3,3400	4.901	16.591,00
07/5/2001	3,3800	-3,43%	3,4600	3,4600	3,3100	6.989	23.457,20
04/5/2001	3,5000	-1,69%	3,5500	3,5500	3,5000	4.991	17.578,00
03/5/2001	3,5600	-1,11%	3,6000	3,6000	3,5400	7.916	28.268,80
02/5/2001	3,6000	0,00%	3,6000	3,6400	3,6000	5.271	19.073,20
30/4/2001	3,6000	-1,10%	3,5800	3,6600	3,5800	3.421	12.393,80
27/4/2001	3,6400	-2,67%	3,7900	3,7900	3,6400	8.770	32.303,20
26/4/2001	3,7400	0,54%	3,7900	3,7900	3,7100	575	2.149,80
25/4/2001	3,7200	2,20%	3,6400	3,7200	3,6400	4.137	15.180,40
24/4/2001	3,6400	-2,67%	3,6600	3,6700	3,6400	2.845	10.410,00
23/4/2001	3,7400	0,54%	3,6700	3,7600	3,6600	4.883	18.229,00
20/4/2001	3,7200	0,81%	3,6300	3,7200	3,6300	1.507	5.586,80
19/4/2001	3,6900	-1,60%	3,7500	3,7500	3,6700	6.485	24.206,00
18/4/2001	3,7500	2,18%	3,7200	3,7500	3,6900	9.516	35.464,40
17/4/2001	3,6700	-1,34%	3,7200	3,7200	3,6000	2.861	10.547,40
12/4/2001	3,7200	0,00%	3,7200	3,7600	3,6900	7.370	27.433,60
11/4/2001	3,7200	0,00%	3,7200	3,7500	3,6900	5.785	21.536,20
10/4/2001	3,7200	-1,06%	3,7100	3,8000	3,6900	5.286	19.811,80
09/4/2001	3,7600	-1,05%	3,8000	3,8000	3,7100	1.414	5.328,80
06/4/2001	3,8000	-0,78%	3,8300	3,9200	3,7200	11.306	43.387,00
05/4/2001	3,8300	6,69%	3,6900	3,8500	3,6600	8.491	32.074,40
04/4/2001	3,5900	-3,23%	3,4100	3,8000	3,4100	6.640	23.830,00
03/4/2001	3,7100	-3,89%	3,8100	3,8300	3,6400	4.790	18.009,40
02/4/2001	3,8600	-1,53%	3,9000	3,9000	3,8400	2.613	10.085,40
30/3/2001	3,9200	-0,76%	3,9500	3,9700	3,8500	6.858	26.840,80
29/3/2001	3,9500	-1,74%	3,8400	4,0200	3,8400	8.009	31.430,80
28/3/2001	4,0200	3,61%	4,0400	4,1500	3,9300	29.220	117.240,60
27/3/2001	3,8800	-1,77%	3,9500	3,9500	3,8500	7.108	27.529,40
26/3/2001	3,9500	0,00%	4,2400	4,2400	3,8300	22.768	89.352,20
23/3/2001	3,9500	-4,82%	4,2400	4,2400	3,8500	39.175	156.872,60
22/3/2001	4,1500	-1,89%	4,1700	4,2100	3,9300	26.687	110.320,20
21/3/2001	4,2300	-4,08%	4,3600	4,3600	4,1600	14.712	62.734,00
20/3/2001	4,4100	1,15%	4,4500	4,4500	4,3600	17.712	77.813,80
19/3/2001	4,3600	-3,54%	4,5500	4,6800	4,2900	38.832	175.719,40
16/3/2001	4,5200	2,49%	4,5200	4,7600	4,3700	115.255	525.533,60
15/3/2001	4,4100	10,25%	4,0000	4,4800	3,8500	63.265	262.044,40
14/3/2001	4,0000	-10,11%	4,3600	4,9800	3,9200	224.866	1.063.690,39
13/3/2001	4,4500	2,53%	4,1500	4,4600	4,1500	41.539	181.446,20
12/3/2001	4,3400	5,60%	4,1500	4,5200	4,1100	70.098	304.493,60
09/3/2001	4,1100	0,00%	4,1900	4,2100	3,9800	14.417	59.484,20
08/3/2001	4,1100	2,75%	4,1600	4,1900	4,0700	59.346	245.815,00
07/3/2001	4,0000	5,26%	3,9300	4,1200	3,8400	28.552	114.385,20
06/3/2001	3,8000	2,43%	3,7200	3,8400	3,6600	15.769	59.315,40
05/3/2001	3,7100	-0,27%	3,4900	3,7900	3,4900	5.878	21.815,80
02/3/2001	3,7200	2,20%	3,6600	3,7200	3,6400	8.911	32.705,80
01/3/2001	3,6400	-5,21%	3,6600	3,7400	3,6200	4.182	15.422,80
28/2/2001	3,8400	-0,26%	3,8500	3,9200	3,6700	3.017	11.440,60
27/2/2001	3,8500	3,49%	3,7400	3,8500	3,7400	2.830	10.735,40
23/2/2001	3,7200	0,27%	3,6600	3,7900	3,6400	5.764	21.384,60
22/2/2001	3,7100	-1,07%	3,6700	3,8400	3,5400	8.412	31.480,20
21/2/2001	3,7500	-5,06%	3,7800	3,9000	3,7200	6.655	25.227,00
20/2/2001	3,9500	-3,42%	4,1100	4,2600	3,7600	20.108	82.161,60
19/2/2001	4,0900	5,41%	3,9300	4,1700	3,8800	30.558	122.639,20
16/2/2001	3,8800	1,31%	3,7900	3,9500	3,7500	23.078	88.770,80
15/2/2001	3,8300	1,86%	3,8000	3,8500	3,7600	16.904	64.558,60
14/2/2001	3,7600	0,53%	3,7400	3,7600	3,7100	3.233	12.132,00
13/2/2001	3,7400	-2,60%	3,8400	3,8500	3,6700	20.466	77.414,00
12/2/2001	3,8400	4,92%	3,6600	3,8500	3,6600	9.548	36.097,60
09/2/2001	3,6600	3,10%	3,6300	3,6900	3,6000	4.152	15.102,20
08/2/2001	3,5500	-0,28%	3,5100	3,6300	3,5100	2.503	8.859,60
07/2/2001	3,5600	-2,20%	3,6400	3,6400	3,5100	6.998	25.004,00
06/2/2001	3,6400	3,70%	3,5000	3,6400	3,4800	3.033	10.839,60
05/2/2001	3,5100	-3,04%	3,6000	3,6000	3,4400	8.989	31.551,60
02/2/2001	3,6200	-0,55%	3,5800	3,6400	3,5600	6.174	22.204,60
01/2/2001	3,6400	-0,82%	3,6700	3,6900	3,6300	7.401	27.111,40
31/1/2001	3,6700	1,94%	3,6000	3,6700	3,6000	5.179	18.944,60
30/1/2001	3,6000	2,86%	3,4300	3,6000	3,4300	18.320	63.543,60
29/1/2001	3,5000	-4,63%	3,6600	3,6600	3,4800	7.355	26.137,80
26/1/2001	3,6700	-1,87%	3,6700	3,7900	3,6700	6.282	23.506,40
25/1/2001	3,7400	-0,53%	3,7600	3,7600	3,6900	11.042	41.273,00
24/1/2001	3,7600	0,00%	3,7600	3,7800	3,7600	17.278	65.106,60
23/1/2001	3,7600	0,00%	3,7500	3,7800	3,6900	32.876	123.728,60
22/1/2001	3,7600	0,00%	3,7600	3,7600	3,6900	37.169	138.848,58
19/1/2001	3,7600	0,00%	3,7200	3,7600	3,7100	13.001	48.665,80
18/1/2001	3,7600	-0,53%	3,7600	3,7600	3,7200	9.362	35.118,40
17/1/2001	3,7800	1,89%	3,7500	3,7800	3,6900	12.442	46.340,40
16/1/2001	3,7100	0,00%	3,7100	3,7900	3,6900	13.716	51.218,20
15/1/2001	3,7100	0,00%	3,7200	3,8100	3,6600	50.932	191.524,01
12/1/2001	3,7100	1,09%	3,6700	3,8000	3,6700	22.503	83.456,60
11/1/2001	3,6700	4,86%	3,5100	3,7900	3,5100	38.133	140.996,00
10/1/2001	3,5000	2,04%	3,4600	3,5000	3,3400	32.938	113.608,40
09/1/2001	3,4300	1,48%	3,5400	3,5400	3,4300	21.880	75.222,40
08/1/2001	3,3800	0,00%	3,3800	3,4900	3,3400	41.974	141.598,80
05/1/2001	3,3800	0,00%	3,2800	3,3900	3,2200	9.812	32.408,40
04/1/2001	3,3800	0,00%	3,4300	3,4500	3,3800	8.568	29.005,60
03/1/2001	3,3800	0,30%	3,3900	3,4300	3,3800	2.986	10.152,80
29/12/2000	3,3700	-0,88%	3,4800	3,4800	3,3000	17.059	57.313,28
28/12/2000	3,4000	-0,87%	3,4300	3,4300	3,3700	6.733	22.910,34
27/12/2000	3,4300	0,00%	3,4300	3,4900	3,3700	12.146	41.483,05
22/12/2000	3,4300	-1,72%	3,4900	3,5200	3,3000	18.973	65.944,83
21/12/2000	3,4900	-0,57%	3,4000	3,4900	3,4000	5.987	20.663,98
20/12/2000	3,5100	0,57%	3,5900	3,5900	3,4000	14.572	50.784,45
19/12/2000	3,4900	-3,86%	3,4900	3,5900	3,4900	6.297	22.252,09
18/12/2000	3,6300	-1,89%	3,6600	3,7700	3,5900	8.623	31.822,74
15/12/2000	3,7000	0,00%	3,6700	3,7500	3,6300	7.931	29.314,75
14/12/2000	3,7000	4,52%	3,3500	3,7100	3,3500	15.256	54.817,46
13/12/2000	3,5400	-2,48%	3,7700	3,7700	3,4900	10.761	38.498,46
12/12/2000	3,6300	-3,46%	3,7700	3,8400	3,5900	12.161	40.340,43
11/12/2000	3,7600	-3,59%	3,9400	3,9400	3,7600	5.086	19.224,21
08/12/2000	3,9000	3,72%	3,7900	3,9600	3,7700	22.892	89.696,99
07/12/2000	3,7600	-4,57%	3,9600	3,9800	3,7200	17.805	68.007,34
06/12/2000	3,9400	1,03%	3,9800	4,1200	3,9100	37.510	149.555,25
05/12/2000	3,9000	-1,52%	4,0500	4,3000	3,8300	48.272	195.291,42
04/12/2000	3,9600	11,86%	3,6500	3,9600	3,5900	58.474	226.272,05
01/12/2000	3,5400	10,28%	3,2100	3,5900	3,1900	26.974	92.714,35
30/11/2000	3,2100	2,88%	3,1700	3,2800	3,1700	8.786	28.169,92
29/11/2000	3,1200	0,97%	3,0800	3,2000	2,9200	17.309	53.306,24
28/11/2000	3,0900	-3,74%	3,2100	3,2100	3,0400	12.379	38.897,87
27/11/2000	3,2100	-1,83%	3,3600	3,3600	3,1900	4.401	14.347,47
24/11/2000	3,2700	3,15%	3,3400	3,3800	3,2100	7.963	26.358,77
23/11/2000	3,1700	-1,25%	3,2100	3,2300	3,0700	11.986	38.079,09
22/11/2000	3,2100	-6,69%	3,2800	3,4700	3,1600	21.990	73.304,48
21/11/2000	3,4400	1,18%	3,3700	3,4400	3,2100	27.479	91.955,83
20/11/2000	3,4000	-4,23%	3,5800	3,5800	3,3900	20.995	72.217,31
17/11/2000	3,5500	2,01%	3,5800	3,5900	3,4200	49.159	173.171,53
16/11/2000	3,4800	2,96%	3,3800	3,5400	3,3800	52.689	182.550,26
15/11/2000	3,3800	7,30%	3,2000	3,4800	3,1600	52.268	174.165,24
14/11/2000	3,1500	3,96%	3,0200	3,2100	3,0200	17.310	53.670,99
13/11/2000	3,0300	-1,62%	3,1200	3,1200	3,0000	3.202	9.694,20
10/11/2000	3,0800	-2,22%	3,0900	3,1200	3,0300	6.112	18.915,19
09/11/2000	3,1500	1,94%	3,2200	3,2300	3,1300	3.545	11.204,26
08/11/2000	3,0900	0,32%	3,0600	3,2100	3,0600	7.278	22.560,67
07/11/2000	3,0800	-1,60%	3,0300	3,1200	3,0200	12.845	39.600,44
06/11/2000	3,1300	-3,69%	3,0100	3,1700	3,0100	4.229	13.127,66
03/11/2000	3,2500	1,25%	3,3000	3,3000	3,1700	13.980	45.063,54
02/11/2000	3,2100	-1,23%	3,3300	3,3600	3,1500	17.759	58.434,78
01/11/2000	3,2500	3,83%	3,2300	3,3400	3,1700	19.812	64.809,98
31/10/2000	3,1300	5,39%	2,9200	3,2100	2,9200	11.291	35.114,89
30/10/2000	2,9700	0,00%	3,0700	3,0700	2,9200	10.031	30.519,30

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.%