Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,9900 €

-0,0300 (-0,43%)

Άνοιγμα 7,0300
Υψηλό 7,0600
Χαμηλό 6,9600

Όγκος 237.477
Τζίρος 1.669.507 €
Πράξεις 420

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/9/2002	2,2580	-2,17%	2,2990	2,2990	2,2340	43.622	98.613,60
11/9/2002	2,3080	-1,75%	2,3240	2,3240	2,3080	3.633	8.457,80
10/9/2002	2,3490	-0,34%	2,3080	2,3490	2,3080	21.936	51.341,00
09/9/2002	2,3570	-0,67%	2,3410	2,3730	2,2910	158.402	369.609,40
06/9/2002	2,3730	-0,38%	2,3820	2,3820	2,3160	109.241	257.546,60
05/9/2002	2,3820	-1,69%	2,4230	2,4230	2,3570	81.924	195.492,26
04/9/2002	2,4230	-1,30%	2,4230	2,4310	2,4060	10.958	26.630,60
03/9/2002	2,4550	-1,33%	2,4310	2,4800	2,4230	63.708	156.398,08
02/9/2002	2,4880	-1,31%	2,4800	2,5210	2,4470	29.269	72.527,50
30/8/2002	2,5210	1,33%	2,4640	2,5380	2,4310	87.601	217.957,36
29/8/2002	2,4880	-0,99%	2,4800	2,4880	2,4550	28.200	69.998,60
28/8/2002	2,5130	-0,99%	2,5380	2,5380	2,4800	76.381	191.244,02
27/8/2002	2,5380	0,00%	2,4960	2,5380	2,4960	7.708	19.444,00
26/8/2002	2,5380	0,00%	2,5130	2,5380	2,5130	13.303	33.589,60
23/8/2002	2,5380	0,00%	2,5130	2,5380	2,5130	21.115	53.361,06
22/8/2002	2,5380	0,00%	2,5540	2,5540	2,4960	41.218	103.967,60
21/8/2002	2,5380	0,99%	2,4880	2,5710	2,4880	75.480	192.387,60
20/8/2002	2,5130	1,00%	2,4800	2,5210	2,4550	47.883	119.766,50
19/8/2002	2,4880	1,68%	2,4230	2,4960	2,4230	36.173	88.968,80
16/8/2002	2,4470	0,00%	2,4310	2,4550	2,4310	14.707	36.058,20
14/8/2002	2,4470	0,00%	2,4060	2,4470	2,4060	6.624	16.195,40
13/8/2002	2,4470	0,99%	2,3980	2,4470	2,3820	31.973	77.759,60
12/8/2002	2,4230	0,00%	2,3980	2,4310	2,3820	77.402	186.726,00
09/8/2002	2,4230	0,00%	2,3820	2,4230	2,3820	62.406	151.388,80
08/8/2002	2,4230	0,00%	2,4060	2,4230	2,3820	128.567	309.188,68
07/8/2002	2,4230	1,72%	2,3820	2,4230	2,3730	91.303	219.381,40
06/8/2002	2,3820	0,38%	2,3570	2,3820	2,3410	81.766	194.218,60
05/8/2002	2,3730	-0,38%	2,3490	2,3820	2,3240	189.914	447.849,80
02/8/2002	2,3820	0,00%	2,3490	2,3820	2,3410	89.332	210.989,30
01/8/2002	2,3820	-0,67%	2,3820	2,3820	2,3570	60.404	143.650,60
31/7/2002	2,3980	0,67%	2,3570	2,3980	2,3570	142.119	338.864,20
30/7/2002	2,3820	0,00%	2,3820	2,3820	2,3490	131.064	311.467,32
29/7/2002	2,3820	0,38%	2,3570	2,3820	2,3410	120.162	283.764,10
26/7/2002	2,3730	0,00%	2,3240	2,3730	2,3080	213.366	500.347,90
25/7/2002	2,3730	0,68%	2,3490	2,3730	2,3240	125.247	294.731,60
24/7/2002	2,3570	-0,67%	2,3410	2,3570	2,2990	265.953	620.896,20
23/7/2002	2,3730	0,00%	2,3410	2,3730	2,3240	82.652	194.800,40
22/7/2002	2,3730	0,00%	2,3240	2,3820	2,3160	111.567	262.051,60
19/7/2002	2,3730	0,68%	2,3570	2,3820	2,3160	128.256	302.091,20
18/7/2002	2,3570	-1,05%	2,3570	2,3980	2,3490	33.164	78.976,60
17/7/2002	2,3820	0,00%	2,3820	2,3820	2,3490	47.329	112.274,92
16/7/2002	2,3820	-0,67%	2,3570	2,3820	2,3240	109.299	257.912,20
15/7/2002	2,3980	0,67%	2,3570	2,4230	2,3410	105.685	251.181,80
12/7/2002	2,3820	0,00%	2,3820	2,3980	2,3490	25.875	61.494,80
11/7/2002	2,3820	0,00%	2,3490	2,3820	2,3240	81.154	191.365,80
10/7/2002	2,3820	0,00%	2,3410	2,3820	2,3240	121.287	286.162,30
09/7/2002	2,3820	-0,67%	2,3730	2,3980	2,3490	70.813	168.478,84
08/7/2002	2,3980	-1,03%	2,3820	2,4060	2,3730	43.585	104.181,40
05/7/2002	2,4230	0,00%	2,3820	2,4230	2,3570	119.711	286.193,20
04/7/2002	2,4230	1,72%	2,4230	2,4310	2,3730	98.762	237.320,00
03/7/2002	2,3820	-3,95%	2,4800	2,4800	2,3730	97.263	233.766,00
02/7/2002	2,4800	4,51%	2,3160	2,6030	2,2990	275.608	649.724,64
01/7/2002	2,3730	-1,04%	2,3980	2,3980	2,3160	248.418	584.819,20
28/6/2002	2,3980	0,67%	2,4230	2,4230	2,3730	136.312	327.389,40
27/6/2002	2,3820	-0,67%	2,3980	2,4230	2,3730	373.463	900.847,40
26/6/2002	2,3980	-1,03%	2,3820	2,4230	2,3570	163.526	391.212,90
25/6/2002	2,4230	-1,30%	2,4550	2,4550	2,4230	106.847	260.876,00
21/6/2002	2,4550	-1,01%	2,4310	2,4880	2,4310	148.788	367.723,60
20/6/2002	2,4800	-0,64%	2,4880	2,5130	2,4230	166.439	411.201,20
19/6/2002	2,4960	0,00%	2,4550	2,5130	2,4310	81.148	201.107,60
18/6/2002	2,4960	-0,68%	2,5380	2,5460	2,4310	129.055	321.692,48
17/6/2002	2,5130	-0,32%	2,5460	2,5460	2,4470	96.551	240.409,00
14/6/2002	2,5210	-2,25%	2,5790	2,5790	2,4800	123.990	314.862,40
13/6/2002	2,5790	0,00%	2,5870	2,5870	2,5460	94.264	242.163,20
12/6/2002	2,5790	-1,56%	2,6120	2,6120	2,5540	80.360	207.449,00
11/6/2002	2,6200	0,31%	2,6030	2,6200	2,5710	23.055	59.966,16
10/6/2002	2,6120	0,35%	2,6030	2,6120	2,5460	71.633	184.779,00
07/6/2002	2,6030	-1,25%	2,5870	2,6120	2,5540	61.979	159.946,56
06/6/2002	2,6360	1,27%	2,6030	2,6440	2,5790	52.188	135.835,10
05/6/2002	2,6030	0,62%	2,5870	2,6030	2,5540	111.731	289.195,20
04/6/2002	2,5870	-0,61%	2,5790	2,5870	2,5210	483.995	1.227.318,20
03/6/2002	2,6030	-0,34%	2,5870	2,6120	2,5460	147.652	381.059,80
31/5/2002	2,6120	0,00%	2,5790	2,6360	2,5540	119.207	310.079,20
30/5/2002	2,6120	-1,84%	2,6200	2,6360	2,5790	133.792	349.056,20
29/5/2002	2,6610	0,00%	2,6120	2,6690	2,6120	53.569	141.554,56
28/5/2002	2,6610	-0,30%	2,6690	2,6770	2,6200	33.848	89.601,96
27/5/2002	2,6690	-1,80%	2,6850	2,6940	2,6360	93.377	248.495,20
24/5/2002	2,7180	0,00%	2,7180	2,7180	2,6690	60.810	163.663,20
23/5/2002	2,7180	-2,09%	2,7670	2,7670	2,6770	156.711	425.414,20
22/5/2002	2,7760	-2,87%	2,8420	2,8420	2,7590	148.915	415.841,90
21/5/2002	2,8580	-0,83%	2,8660	2,8820	2,7920	348.644	985.552,30
20/5/2002	2,8820	0,56%	2,8660	2,8990	2,8420	212.544	611.641,20
17/5/2002	2,8660	0,84%	2,8420	2,9150	2,8420	230.399	664.029,52
16/5/2002	2,8420	0,32%	2,8330	2,8990	2,8330	105.108	301.615,00
15/5/2002	2,8330	-0,32%	2,8580	2,9320	2,8000	303.374	875.944,76
14/5/2002	2,8420	2,38%	2,7920	2,8990	2,7760	242.210	685.341,60
13/5/2002	2,7760	-0,57%	2,7920	2,8330	2,7350	120.450	338.972,60
10/5/2002	2,7920	0,90%	2,7590	2,7920	2,7180	94.974	264.290,40
09/5/2002	2,7670	-3,18%	2,8580	2,8660	2,7590	222.936	627.612,50
08/5/2002	2,8580	2,07%	2,8000	2,8910	2,8000	300.395	856.105,12
02/5/2002	2,8000	4,59%	2,6770	2,8090	2,6770	225.032	617.108,28
30/4/2002	2,6770	0,60%	2,6610	2,6850	2,6360	95.264	253.508,80
29/4/2002	2,6610	0,64%	2,6360	2,6940	2,6360	101.204	251.452,00
26/4/2002	2,6440	0,30%	2,6440	2,6610	2,6120	157.015	413.794,28
25/4/2002	2,6360	0,61%	2,6360	2,6440	2,5870	47.525	124.555,80
24/4/2002	2,6200	0,00%	2,5790	2,6360	2,5790	52.870	138.126,60
23/4/2002	2,6200	0,31%	2,5870	2,6200	2,5870	37.585	98.159,00
22/4/2002	2,6120	-0,31%	2,5870	2,6360	2,5790	78.152	203.235,20
19/4/2002	2,6200	0,65%	2,6120	2,6200	2,5710	71.366	185.800,70
18/4/2002	2,6030	-0,34%	2,6200	2,6360	2,5790	89.842	233.200,80
17/4/2002	2,6120	0,00%	2,6200	2,6360	2,6030	108.951	284.428,60
16/4/2002	2,6120	-0,31%	2,6120	2,6360	2,5790	98.852	258.348,10
15/4/2002	2,6200	-1,54%	2,6610	2,6610	2,5710	205.737	536.030,20
12/4/2002	2,6610	0,00%	2,6200	2,6610	2,6120	63.943	168.815,00
11/4/2002	2,6610	0,00%	2,6360	2,6690	2,6360	64.973	171.916,30
10/4/2002	2,6610	-0,60%	2,6360	2,6770	2,6360	113.252	300.654,30
09/4/2002	2,6770	1,25%	2,6120	2,6850	2,6120	219.060	582.165,20
08/4/2002	2,6440	-0,94%	2,6690	2,6770	2,6120	206.447	543.565,40
05/4/2002	2,6690	1,25%	2,6200	2,6690	2,6030	257.867	679.348,50
04/4/2002	2,6360	0,00%	2,6440	2,6610	2,6030	78.934	206.970,94
03/4/2002	2,6360	0,00%	2,6360	2,6440	2,5710	158.402	413.431,60
02/4/2002	2,6360	-0,30%	2,6200	2,6440	2,5540	298.676	779.625,08
28/3/2002	2,6440	0,00%	2,6360	2,6610	2,6120	224.549	591.641,16
27/3/2002	2,6440	-0,94%	2,6690	2,6850	2,6120	304.033	800.235,20
26/3/2002	2,6690	-0,30%	2,6440	2,6690	2,6030	580.714	1.529.075,40
22/3/2002	2,6770	-0,30%	2,6850	2,6850	2,6030	422.279	1.117.906,10
21/3/2002	2,6850	0,00%	2,6850	2,6940	2,6360	4.874.408	12.957.563,38
20/3/2002	2,6850	0,30%	2,6440	2,6940	2,6120	840.615	2.235.342,40
19/3/2002	2,6770	-5,81%	2,5130	2,6850	2,5130	1.627.380	4.261.853,94
15/3/2002	2,8420	-2,80%	2,8910	2,9320	2,8000	115.605	329.658,48
14/3/2002	2,9240	0,00%	2,9480	2,9480	2,8580	41.352	119.855,00
13/3/2002	2,9240	-0,27%	2,9320	2,9730	2,8660	61.599	179.739,80
12/3/2002	2,9320	-2,72%	2,9560	3,0140	2,8990	36.854	108.528,00
11/3/2002	3,0140	-0,53%	3,0710	3,0960	2,9980	52.771	161.727,42
08/3/2002	3,0300	-0,30%	3,0390	3,0630	3,0060	33.030	100.444,60
07/3/2002	3,0390	0,83%	3,0140	3,0880	3,0140	43.355	132.296,60
06/3/2002	3,0140	-0,26%	3,0060	3,0550	2,9980	61.502	186.030,30
05/3/2002	3,0220	1,38%	3,0300	3,0300	2,9480	44.354	133.230,40
04/3/2002	2,9810	1,12%	2,9480	3,0550	2,9480	152.906	463.171,20
01/3/2002	2,9480	2,29%	2,8580	2,9560	2,8330	72.749	211.167,20
28/2/2002	2,8820	-0,59%	2,8910	2,9240	2,7590	143.982	411.028,60
27/2/2002	2,8990	-1,66%	2,9810	3,0140	2,8330	149.935	436.920,80
26/2/2002	2,9480	0,00%	3,0060	3,0060	2,9400	88.956	263.304,40
25/2/2002	2,9480	-2,19%	3,0140	3,0140	2,9240	50.027	148.190,20
22/2/2002	3,0140	-3,43%	3,1210	3,1210	3,0060	34.797	105.558,40
21/2/2002	3,1210	-2,32%	3,2360	3,2600	3,0960	100.704	316.198,40
20/2/2002	3,1950	-0,75%	3,2280	3,2280	3,1450	23.857	76.019,20
19/2/2002	3,2190	-2,98%	3,2850	3,2850	3,1700	49.192	158.885,16
18/2/2002	3,3180	-0,96%	3,3180	3,3260	3,2600	48.408	159.333,40
15/2/2002	3,3500	-0,50%	3,3500	3,3670	3,3010	45.787	152.947,64
14/2/2002	3,3670	-0,97%	3,4160	3,4160	3,3420	49.180	165.885,32
13/2/2002	3,4000	-0,47%	3,3840	3,4000	3,3500	14.570	49.256,80
12/2/2002	3,4160	-0,50%	3,4080	3,4330	3,3500	73.596	249.376,40
11/2/2002	3,4330	-0,46%	3,4570	3,4820	3,3670	29.854	101.826,20
08/2/2002	3,4490	-0,95%	3,4490	3,4660	3,4160	23.339	80.330,20
07/2/2002	3,4820	0,46%	3,4330	3,4820	3,4330	8.630	29.922,40
06/2/2002	3,4660	-0,94%	3,4820	3,4820	3,4330	32.319	111.798,60
05/2/2002	3,4990	-0,68%	3,4660	3,5150	3,4490	42.245	147.159,30
04/2/2002	3,5230	0,00%	3,5310	3,5310	3,4660	28.673	100.214,90
01/2/2002	3,5230	0,95%	3,4900	3,5480	3,4900	45.187	158.892,68
31/1/2002	3,4900	0,23%	3,4900	3,5230	3,4820	63.368	221.658,00
30/1/2002	3,4820	-0,49%	3,4410	3,4900	3,4080	73.845	255.008,80
29/1/2002	3,4990	-0,91%	3,5310	3,5480	3,4820	134.197	473.370,20
28/1/2002	3,5310	-0,48%	3,5640	3,5720	3,4570	116.637	409.949,58
25/1/2002	3,5480	2,87%	3,4660	3,6140	3,4410	327.322	1.160.306,20
24/1/2002	3,4490	2,44%	3,3750	3,5150	3,3750	443.816	1.523.126,60
23/1/2002	3,3670	-1,20%	3,4330	3,4330	3,3260	260.956	877.284,00
22/1/2002	3,4080	-2,60%	3,4990	3,4990	3,3670	480.151	1.635.965,40
21/1/2002	3,4990	-1,60%	3,5560	3,5560	3,3840	271.664	940.417,40
18/1/2002	3,5560	0,23%	3,5480	3,5810	3,4660	195.855	695.832,80
17/1/2002	3,5480	-0,67%	3,5150	3,5720	3,4900	154.864	549.224,60
16/1/2002	3,5720	-0,92%	3,5810	3,6050	3,4820	192.701	678.003,40
15/1/2002	3,6050	-0,69%	3,5810	3,6300	3,4820	91.860	327.542,00
14/1/2002	3,6300	-2,86%	3,6540	3,6870	3,5720	82.832	273.804,42
11/1/2002	3,7370	-0,21%	3,7370	3,7450	3,6630	110.615	351.497,64
10/1/2002	3,7450	-4,00%	3,8430	3,8430	3,7200	95.189	360.123,40
09/1/2002	3,9010	-1,66%	3,9580	3,9580	3,7450	115.140	440.357,62
08/1/2002	3,9670	-2,22%	3,9750	4,0320	3,9500	13.534	53.823,40
07/1/2002	4,0570	-0,61%	4,0240	4,0570	3,9750	14.955	60.410,80
04/1/2002	4,0820	0,00%	4,1230	4,1230	4,0490	16.438	66.952,00
03/1/2002	4,0820	0,00%	4,0980	4,1140	4,0650	44.085	180.466,20
02/1/2002	4,0820	0,00%	3,9670	4,0820	3,9670	21.936	89.210,20
28/12/2001	4,0820	0,62%	4,0900	4,0980	3,9750	62.444	252.746,40
27/12/2001	4,0570	0,82%	4,0490	4,0820	3,9750	35.969	144.889,60
24/12/2001	4,0240	-0,81%	4,0570	4,1470	4,0080	18.992	78.418,80
21/12/2001	4,0570	-1,00%	4,0900	4,1230	3,9580	4.513.740	18.585.892,00
20/12/2001	4,0980	0,20%	4,0900	4,1470	4,0240	9.169.758	37.836.332,40
19/12/2001	4,0900	-0,99%	4,0570	4,0980	3,9990	293.872	1.201.215,64
18/12/2001	4,1310	-0,39%	4,1720	4,1720	4,0980	16.575	68.479,96
17/12/2001	4,1470	0,00%	4,1230	4,1800	4,0240	32.117	131.912,54
14/12/2001	4,1470	0,39%	4,1310	4,1470	4,0240	43.564	179.507,20
13/12/2001	4,1310	-1,76%	4,1230	4,1880	3,9910	102.244	420.731,00
12/12/2001	4,2050	-3,38%	4,2620	4,3120	4,1550	148.368	632.281,80
11/12/2001	4,3520	-0,21%	4,3120	4,4100	4,3120	19.414	84.937,60
10/12/2001	4,3610	-1,11%	4,4100	4,4590	4,3200	18.763	82.664,60
07/12/2001	4,4100	-1,10%	4,4590	4,4680	4,3940	26.090	115.518,00
06/12/2001	4,4590	0,36%	4,4590	4,6650	4,4590	42.640	193.066,80
05/12/2001	4,4430	0,18%	4,4350	4,4590	4,4100	23.030	102.553,40
04/12/2001	4,4350	0,00%	4,4350	4,4920	4,4100	33.415	149.079,32
03/12/2001	4,4350	-1,82%	4,4680	4,5170	4,3940	58.891	261.543,34
30/11/2001	4,5170	0,00%	4,6070	4,6070	4,4920	26.646	120.843,20
29/11/2001	4,5170	2,06%	4,4100	4,5580	4,3770	101.186	447.452,20
28/11/2001	4,4260	-2,19%	4,4920	4,5170	4,3770	69.905	309.811,40
27/11/2001	4,5250	-0,72%	4,5580	4,6070	4,4840	114.798	520.814,60
26/11/2001	4,5580	0,00%	4,5580	4,6240	4,5170	51.094	233.671,72
23/11/2001	4,5580	-1,77%	4,6240	4,6400	4,5170	83.867	385.726,54
22/11/2001	4,6400	0,35%	4,6070	4,7470	4,5830	133.908	628.409,80
21/11/2001	4,6240	0,37%	4,6070	4,6890	4,5250	88.608	409.469,10
20/11/2001	4,6070	-1,24%	4,6560	4,6970	4,5740	56.466	262.377,80
19/11/2001	4,6650	1,61%	4,5910	4,6730	4,5910	83.612	388.718,20
16/11/2001	4,5910	0,90%	4,5410	4,6070	4,5170	119.226	547.884,60
15/11/2001	4,5500	0,20%	4,5580	4,6240	4,4590	71.720	325.669,30
14/11/2001	4,5410	2,21%	4,4590	4,5740	4,4590	126.546	575.645,60
13/11/2001	4,4430	3,45%	4,2380	4,4920	4,2380	93.362	405.782,80
12/11/2001	4,2950	-1,87%	4,4100	4,4100	4,2700	53.464	230.352,80
09/11/2001	4,3770	0,37%	4,3610	4,4100	4,3120	77.632	340.506,60
08/11/2001	4,3610	2,13%	4,3120	4,4020	4,2870	122.200	531.034,80
07/11/2001	4,2700	2,15%	4,2050	4,3610	4,1140	272.278	1.140.494,40
06/11/2001	4,1800	-0,19%	4,1880	4,2380	4,1310	168.862	707.473,60
05/11/2001	4,1880	1,58%	4,1470	4,2050	4,0820	146.550	611.266,40
02/11/2001	4,1230	0,00%	4,1800	4,1800	4,0820	50.391	207.078,80
01/11/2001	4,1230	3,93%	4,1720	4,1800	4,0650	300.467	1.242.097,28
31/10/2001	3,9670	2,77%	3,8430	3,9910	3,8350	204.258	802.719,00
30/10/2001	3,8600	-0,85%	3,8430	3,8930	3,7860	97.990	376.282,70
29/10/2001	3,8930	0,00%	3,8430	3,9010	3,8110	59.447	229.247,80
26/10/2001	3,8930	0,85%	3,8600	3,9010	3,8600	39.433	153.716,80
25/10/2001	3,8600	-1,68%	3,9010	3,9010	3,8350	140.596	545.762,00
24/10/2001	3,9260	-0,81%	3,9500	3,9910	3,9010	50.064	197.450,80
23/10/2001	3,9580	0,20%	4,0080	4,0240	3,9340	59.426	236.773,20
22/10/2001	3,9500	0,00%	3,9750	3,9910	3,9500	37.414	148.189,56
19/10/2001	3,9500	-1,03%	3,9990	3,9990	3,9010	63.714	251.287,20
18/10/2001	3,9910	-1,02%	3,9750	3,9990	3,9340	52.734	210.629,00
17/10/2001	4,0320	3,15%	3,9670	4,0320	3,9500	399.246	1.604.613,90
16/10/2001	3,9090	4,16%	3,7530	3,9500	3,7040	300.713	1.149.351,80
15/10/2001	3,7530	-0,87%	3,7040	3,8430	3,6790	58.929	220.114,20
12/10/2001	3,7860	1,31%	3,7780	3,8020	3,7120	205.103	773.465,80
11/10/2001	3,7370	4,36%	3,6380	3,7690	3,5810	196.394	721.286,00
10/10/2001	3,5810	3,83%	3,4330	3,6050	3,4160	164.862	577.044,80
09/10/2001	3,4490	0,47%	3,3500	3,4660	3,3500	98.378	338.606,40
08/10/2001	3,4330	-0,69%	3,2850	3,4490	3,2690	234.282	787.183,94
05/10/2001	3,4570	-0,26%	3,4080	3,4820	3,4080	166.419	573.540,20
04/10/2001	3,4660	1,70%	3,4330	3,4820	3,3750	210.844	727.206,60
03/10/2001	3,4080	-0,73%	3,4000	3,4660	3,3500	185.339	629.557,60
02/10/2001	3,4330	-0,46%	3,4330	3,4490	3,3670	37.325	126.979,10
01/10/2001	3,4490	-1,43%	3,5150	3,5310	3,3750	61.140	211.293,80
28/9/2001	3,4990	0,95%	3,5310	3,6300	3,4820	77.585	276.478,60
27/9/2001	3,4660	3,71%	3,3420	3,5720	3,3340	177.792	622.126,00
26/9/2001	3,3420	3,53%	3,2600	3,4570	3,2600	316.481	1.071.714,60
25/9/2001	3,2280	4,53%	3,0880	3,3500	3,0140	439.451	1.390.631,20
24/9/2001	3,0880	13,61%	2,8580	3,1450	2,7180	213.196	636.967,20
21/9/2001	2,7180	-0,62%	2,6360	2,7350	2,5790	315.613	835.508,80
20/9/2001	2,7350	-2,32%	2,6940	2,7760	2,6690	177.281	484.196,40
19/9/2001	2,8000	0,29%	2,8000	2,8820	2,7760	109.049	308.314,60
18/9/2001	2,7920	0,90%	2,7350	2,7920	2,6360	41.352	113.120,80
17/9/2001	2,7670	-5,88%	2,6940	2,8090	2,5540	171.707	462.272,60
14/9/2001	2,9400	-11,61%	3,3750	3,3750	2,9320	152.826	463.066,60
13/9/2001	3,3260	-2,41%	3,5480	3,5560	3,3180	91.786	308.986,40
12/9/2001	3,4080	-7,57%	3,4660	3,4660	3,2520	197.663	659.092,21
11/9/2001	3,6870	1,12%	3,6540	3,7040	3,6380	78.694	289.468,32
10/9/2001	3,6460	-2,44%	3,7370	3,7370	3,5480	83.092	300.965,40
07/9/2001	3,7370	-4,40%	3,8600	3,8600	3,6870	128.006	484.482,71
06/9/2001	3,9090	-2,86%	4,0240	4,0650	3,8930	94.015	371.041,00
05/9/2001	4,0240	0,63%	4,0650	4,0650	3,9670	70.982	503.688,60
04/9/2001	3,9990	-1,62%	4,0650	4,1470	3,9500	166.149	667.967,59
03/9/2001	4,0650	-9,02%	4,4680	4,4680	4,0240	231.366	967.755,81
31/8/2001	4,4680	-3,37%	4,4680	4,5910	4,4430	37.797	169.769,80
30/8/2001	4,6240	-1,74%	4,6730	4,7060	4,5830	26.895	125.592,60
29/8/2001	4,7060	-1,36%	4,7550	4,7880	4,6890	29.547	139.730,80
28/8/2001	4,7710	-0,19%	4,7880	4,8120	4,7470	25.646	122.692,80
27/8/2001	4,7800	0,70%	4,7470	4,9030	4,7470	53.082	256.930,80
24/8/2001	4,7470	1,06%	4,6970	4,8040	4,6730	25.260	120.232,20
23/8/2001	4,6970	0,88%	4,6650	4,7800	4,6650	29.951	140.838,00
22/8/2001	4,6560	-1,40%	4,7220	4,7220	4,6560	26.397	123.629,20
21/8/2001	4,7220	-1,38%	4,7550	4,8700	4,6970	31.239	148.774,80
20/8/2001	4,7880	-2,82%	4,8940	4,9190	4,7800	37.788	182.063,42
17/8/2001	4,9270	-1,66%	5,0100	5,0830	4,9190	32.875	164.952,20
16/8/2001	5,0100	0,85%	5,0340	5,0340	4,9520	18.204	91.036,60
14/8/2001	4,9680	4,48%	5,0670	5,0670	4,7880	25.415	124.628,00
13/8/2001	4,7550	-1,18%	4,7390	4,8120	4,7060	30.048	143.095,40
10/8/2001	4,8120	0,00%	4,8620	4,8620	4,7220	20.417	98.029,00
09/8/2001	4,8120	0,17%	4,8620	4,8620	4,7220	40.252	193.113,68
08/8/2001	4,8040	-1,84%	4,8940	5,0260	4,7140	58.900	284.967,38
07/8/2001	4,8940	-5,70%	5,1570	5,1570	4,8860	46.544	234.271,20
06/8/2001	5,1900	0,15%	5,0920	5,2640	5,0920	65.117	339.789,60
03/8/2001	5,1820	4,64%	5,0100	5,2390	4,9270	246.630	1.256.581,60
02/8/2001	4,9520	2,91%	4,8120	4,9680	4,7800	149.479	736.124,88
01/8/2001	4,8120	3,15%	4,6890	4,8540	4,6730	74.810	358.823,08
31/7/2001	4,6650	4,04%	4,4350	4,8040	4,4100	52.754	239.442,80
30/7/2001	4,4840	-0,18%	4,5410	4,6730	4,4680	110.902	505.974,92
27/7/2001	4,4920	5,79%	4,2700	4,5740	4,2700	43.104	192.337,80
26/7/2001	4,2460	4,02%	4,1230	4,2950	4,0820	54.255	228.104,60
25/7/2001	4,0820	-0,20%	4,0820	4,1230	4,0240	17.627	72.166,00
24/7/2001	4,0900	0,62%	4,1230	4,1550	3,9910	43.967	180.459,80
23/7/2001	4,0650	4,88%	3,9090	4,0650	3,9010	32.625	131.141,40
20/7/2001	3,8760	-2,49%	3,9910	4,1310	3,8430	73.327	287.568,20
19/7/2001	3,9750	6,85%	3,7120	3,9910	3,6870	39.548	149.105,40
18/7/2001	3,7200	3,42%	3,5970	3,7370	3,5560	39.294	143.481,60
17/7/2001	3,5970	0,45%	3,6790	3,6790	3,4900	50.718	182.536,20
16/7/2001	3,5810	-5,21%	3,7200	3,7200	3,5230	58.694	211.097,60
13/7/2001	3,7780	-1,28%	3,8270	3,8430	3,7120	33.759	127.481,20
12/7/2001	3,8270	2,88%	3,8110	3,8270	3,7530	37.914	144.461,40
11/7/2001	3,7200	-3,20%	3,7370	3,9010	3,6870	127.698	478.321,59
10/7/2001	3,8430	-0,44%	3,8600	3,9010	3,5970	147.868	557.886,80
09/7/2001	3,8600	-7,10%	4,1550	4,1550	3,8430	114.280	446.646,00
06/7/2001	4,1550	-2,51%	4,2620	4,2870	4,1470	77.981	328.917,21
05/7/2001	4,2620	-1,52%	4,3200	4,4260	4,2460	55.731	240.438,86
04/7/2001	4,3280	-3,48%	4,4840	4,4840	4,2870	58.716	254.509,60
03/7/2001	4,4840	-0,73%	4,5410	4,5410	4,4590	28.089	126.610,40
02/7/2001	4,5170	-0,53%	4,5170	4,5740	4,4590	44.026	199.183,40
29/6/2001	4,5410	0,00%	4,5090	4,5500	4,4840	33.355	150.987,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%