Συνεχης ενημερωση

HELLAS ONLINE (ΗΟΛ)

0,5630 €

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
13/6/2003	1,7800	1,71%	1,7300	1,8900	1,7100	237.339	432.996,60
12/6/2003	1,7500	17,45%	1,5000	1,7500	1,5000	385.832	647.171,60
11/6/2003	1,4900	0,00%	1,4300	1,5300	1,4300	56.547	85.621,60
10/6/2003	1,4900	-1,97%	1,4900	1,5400	1,4800	122.563	187.112,60
09/6/2003	1,5200	4,83%	1,4500	1,5400	1,4500	155.345	236.646,20
06/6/2003	1,4500	1,40%	1,4500	1,4800	1,4300	47.848	70.751,60
05/6/2003	1,4300	-3,38%	1,4800	1,4800	1,3900	61.778	91.015,40
04/6/2003	1,4800	3,50%	1,4300	1,5200	1,4300	121.624	183.187,80
03/6/2003	1,4300	1,42%	1,4100	1,4500	1,3900	75.424	108.668,40
02/6/2003	1,4100	7,63%	1,3700	1,4300	1,3700	56.690	81.127,80
30/5/2003	1,3100	0,77%	1,3200	1,3500	1,3100	57.856	78.432,40
29/5/2003	1,3000	-3,70%	1,3900	1,4000	1,2600	56.746	78.366,40
28/5/2003	1,3500	17,39%	1,2300	1,3500	1,2300	95.696	127.187,20
27/5/2003	1,1500	-5,74%	1,1800	1,1800	1,1500	28.799	34.081,80
26/5/2003	1,2200	-6,87%	1,2600	1,2700	1,2100	71.303	88.922,40
23/5/2003	1,3100	-2,24%	1,3500	1,3500	1,2700	39.289	52.256,20
22/5/2003	1,3400	-4,96%	1,4100	1,4200	1,3300	27.066	37.971,80
21/5/2003	1,4100	-6,00%	1,4800	1,4800	1,3800	80.998	116.574,60
20/5/2003	1,5000	-1,32%	1,5200	1,5200	1,4400	40.171	59.714,40
19/5/2003	1,5200	-2,56%	1,5600	1,5600	1,5000	22.573	,00
16/5/2003	1,5600	2,63%	1,5600	1,5700	1,5200	41.850	65.933,20
15/5/2003	1,5200	-1,94%	1,5300	1,5800	1,5100	50.151	78.049,80
14/5/2003	1,5500	0,65%	1,5700	1,5700	1,5100	32.069	50.047,00
13/5/2003	1,5400	9,22%	1,4200	1,6100	1,4200	108.775	170.417,00
12/5/2003	1,4100	2,92%	1,3900	1,4400	1,3900	34.600	49.561,80
09/5/2003	1,3700	3,01%	1,3700	1,3900	1,3000	37.612	51.530,60
08/5/2003	1,3300	-2,92%	1,2500	1,4200	1,2400	147.469	203.059,60
07/5/2003	1,3700	-2,14%	1,4500	1,5200	1,3500	201.402	295.493,00
06/5/2003	1,4000	14,75%	1,2100	1,4100	1,1400	246.237	330.010,80
05/5/2003	1,2200	7,96%	1,1300	1,2400	1,1300	134.505	163.409,80
02/5/2003	1,1300	16,49%	0,9800	1,1400	0,9800	169.815	185.738,60
30/4/2003	0,9700	1,04%	0,9600	0,9800	0,9200	18.080	17.555,50
29/4/2003	0,9600	2,13%	0,9700	0,9700	0,9200	12.310	11.748,80
24/4/2003	0,9400	-3,09%	0,9800	0,9800	0,9000	16.859	16.176,80
23/4/2003	0,9700	3,19%	0,9700	0,9900	0,9600	13.161	13.065,20
22/4/2003	0,9400	4,44%	0,9400	0,9700	0,9400	10.292	9.913,60
17/4/2003	0,9000	-6,25%	0,9000	0,9300	0,8800	51.686	48.119,90
16/4/2003	0,9600	-4,00%	1,0000	1,0200	0,9300	28.172	27.923,90
15/4/2003	1,0000	0,00%	1,0300	1,0900	0,9900	96.266	102.291,90
14/4/2003	1,0000	3,09%	0,9800	1,0300	0,9800	56.319	57.337,70
11/4/2003	0,9700	4,30%	0,9300	0,9900	0,9100	46.028	44.538,00
10/4/2003	0,9300	-3,12%	0,9700	0,9800	0,9300	24.306	23.575,20
09/4/2003	0,9600	-3,03%	0,9300	0,9900	0,9300	56.634	55.088,20
08/4/2003	0,9900	5,32%	0,9100	0,9900	0,9000	37.669	35.953,80
07/4/2003	0,9400	8,05%	0,8800	0,9800	0,8800	60.501	58.026,40
04/4/2003	0,8700	4,82%	0,8400	0,9100	0,8200	67.408	,00
03/4/2003	0,8300	0,00%	0,8300	0,8400	0,8100	29.309	,00
02/4/2003	0,8300	7,79%	0,8000	0,8300	0,8000	39.516	32.385,30
01/4/2003	0,7700	2,67%	0,7900	0,7900	0,7600	10.092	7.897,00
31/3/2003	0,7500	-1,32%	0,7300	0,7500	0,7100	31.671	23.399,30
28/3/2003	0,7600	-3,80%	0,7700	0,7700	0,7400	16.887	12.953,90
27/3/2003	0,7900	-4,82%	0,8300	0,8300	0,7900	21.181	17.305,30
26/3/2003	0,8300	9,21%	0,7600	0,8300	0,7600	82.447	67.558,30
24/3/2003	0,7600	-8,43%	0,7900	0,7900	0,7600	15.295	11.993,20
21/3/2003	0,8300	5,06%	0,8000	0,8400	0,8000	57.911	48.286,60
20/3/2003	0,7900	3,95%	0,7900	0,7900	0,7400	35.482	27.617,00
19/3/2003	0,7600	1,33%	0,7200	0,7900	0,7200	41.706	32.118,70
18/3/2003	0,7500	7,14%	0,7500	0,7900	0,7500	72.752	56.586,40
17/3/2003	0,7000	-2,78%	0,7000	0,7300	0,6300	144.939	95.168,10
14/3/2003	0,7200	-2,70%	0,7700	0,7700	0,7100	41.053	30.409,50
13/3/2003	0,7400	4,23%	0,7100	0,7600	0,7000	46.284	33.834,10
12/3/2003	0,7100	1,43%	0,7000	0,7200	0,6900	62.575	44.195,60
11/3/2003	0,7000	-7,89%	0,7300	0,7300	0,6900	26.867	19.085,00
07/3/2003	0,7600	-6,17%	0,8100	0,8100	0,7500	9.837	7.529,20
06/3/2003	0,8100	2,53%	0,7600	0,8100	0,7600	9.410	6.315,90
05/3/2003	0,7900	0,00%	0,7900	0,8000	0,7700	27.406	21.513,50
04/3/2003	0,7900	-3,66%	0,7900	0,8000	0,7900	11.796	9.347,50
03/3/2003	0,8200	0,00%	0,8100	0,8300	0,8000	5.316	3.385,10
28/2/2003	0,8200	2,50%	0,8100	0,8200	0,8100	6.110	4.982,00
27/2/2003	0,8000	-1,23%	0,8000	0,8300	0,8000	30.136	24.441,00
26/2/2003	0,8100	-2,41%	0,8100	0,8300	0,8000	24.221	19.704,70
25/2/2003	0,8300	-2,35%	0,8400	0,8400	0,8200	21.436	17.912,90
24/2/2003	0,8500	-3,41%	0,8700	0,8700	0,8500	7.845	6.838,60
21/2/2003	0,8800	-2,22%	0,8700	0,8900	0,8700	11.002	9.801,80
20/2/2003	0,9000	-1,10%	0,8900	0,9000	0,8900	2.699	2.463,60
19/2/2003	0,9100	5,81%	0,8800	0,9200	0,8700	55.724	51.112,20
18/2/2003	0,8600	2,38%	0,8400	0,8600	0,8400	13.219	11.367,40
17/2/2003	0,8400	0,00%	0,8700	0,8700	0,8400	4.945	4.249,20
14/2/2003	0,8400	0,00%	0,8500	0,8700	0,8300	10.120	8.662,50
13/2/2003	0,8400	-4,55%	0,8700	0,8800	0,8400	17.087	14.820,00
12/2/2003	0,8800	-1,12%	0,8700	0,8800	0,8700	2.104	1.881,60
11/2/2003	0,8900	1,14%	0,9000	0,9000	0,8600	36.420	32.433,00
10/2/2003	0,8800	0,00%	0,8700	0,8800	0,8500	8.500	7.506,20
07/2/2003	0,8800	4,76%	0,8600	0,9000	0,8400	30.818	27.422,00
06/2/2003	0,8400	-3,45%	0,8600	0,8900	0,8400	23.028	20.400,90
05/2/2003	0,8700	-5,43%	0,9000	0,9200	0,8400	36.987	32.852,90
04/2/2003	0,9200	-2,13%	0,9400	0,9600	0,9200	19.956	18.990,60
03/2/2003	0,9400	0,00%	0,9600	0,9800	0,9400	12.310	11.919,50
31/1/2003	0,9400	-6,00%	1,0100	1,0100	0,9400	28.344	27.980,40
30/1/2003	1,0000	-1,96%	1,0400	1,0400	0,9900	12.992	13.659,70
29/1/2003	1,0200	2,00%	1,0000	1,0300	0,9800	23.284	23.656,40
28/1/2003	1,0000	-3,85%	1,0600	1,0600	1,0000	23.113	24.242,50
27/1/2003	1,0400	-4,59%	1,0400	1,0600	1,0300	31.273	33.214,10
24/1/2003	1,0900	-4,39%	1,1500	1,1600	1,0800	61.807	70.048,40
23/1/2003	1,1400	6,54%	1,0800	1,1500	1,0700	56.407	63.875,60
22/1/2003	1,0700	-0,93%	1,0900	1,0900	1,0300	24.306	26.069,90
21/1/2003	1,0800	1,89%	1,1000	1,1000	1,0200	39.233	41.825,20
20/1/2003	1,0600	-3,64%	1,0600	1,0800	1,0500	27.262	29.314,20
17/1/2003	1,1000	-5,98%	1,1500	1,1700	1,0700	70.393	78.800,00
16/1/2003	1,1700	1,74%	1,1600	1,1900	1,1400	32.609	38.621,00
15/1/2003	1,1500	4,55%	1,1300	1,1900	1,1100	38.834	44.987,40
14/1/2003	1,1000	0,92%	1,1000	1,1300	1,1000	17.199	19.553,20
13/1/2003	1,0900	3,81%	1,0800	1,1000	1,0600	38.067	41.753,80
10/1/2003	1,0500	-5,41%	1,1500	1,1600	1,0400	61.523	69.389,80
09/1/2003	1,1100	4,72%	1,0600	1,1300	1,0000	56.774	60.564,50
08/1/2003	1,0600	-3,64%	1,1000	1,1300	1,0600	17.797	19.382,00
07/1/2003	1,1000	-7,56%	1,2100	1,2200	1,1000	24.278	28.441,60
03/1/2003	1,1900	-5,56%	1,2700	1,3000	1,1600	42.760	53.110,40
02/1/2003	1,2600	14,55%	1,1400	1,2700	1,1400	52.397	63.851,40
31/12/2002	1,1000	0,00%	1,0900	1,1500	1,0800	30.391	34.058,00
30/12/2002	1,1000	-5,98%	1,1500	1,1800	1,0800	21.264	24.428,20
27/12/2002	1,1700	0,86%	1,1600	1,2300	1,1600	25.275	30.193,00
24/12/2002	1,1600	2,65%	1,1500	1,1800	1,1500	18.962	22.301,00
23/12/2002	1,1300	-6,61%	1,1700	1,1700	1,1000	44.520	51.571,80
20/12/2002	1,2100	-2,42%	1,2500	1,2600	1,1700	46.256	56.537,80
19/12/2002	1,2400	-8,15%	1,3700	1,3700	1,2300	53.933	69.712,80
18/12/2002	1,3500	-4,93%	1,3700	1,3800	1,3500	13.674	18.813,60
17/12/2002	1,4200	-1,39%	1,4200	1,4400	1,4200	6.225	8.992,00
16/12/2002	1,4400	-0,69%	1,4900	1,4900	1,4100	7.418	10.758,60
13/12/2002	1,4500	-0,68%	1,4400	1,4900	1,4200	27.917	41.206,60
12/12/2002	1,4600	-3,95%	1,4900	1,4900	1,4200	28.316	41.743,60
11/12/2002	1,5200	5,56%	1,4500	1,5300	1,4300	50.294	75.245,20
10/12/2002	1,4400	2,13%	1,4400	1,4500	1,3500	71.047	101.544,20
09/12/2002	1,4100	-8,44%	1,5100	1,5800	1,3800	80.145	116.593,40
06/12/2002	1,5400	-7,23%	1,6300	1,6300	1,4500	117.075	183.670,40
05/12/2002	1,6600	-5,68%	1,7800	1,7800	1,6300	43.639	75.285,40
04/12/2002	1,7600	-5,38%	1,8500	1,8500	1,7400	27.262	49.572,00
03/12/2002	1,8600	-2,11%	1,8800	1,9300	1,8500	44.408	85.080,00
02/12/2002	1,9000	4,40%	1,8400	1,9100	1,8400	85.803	162.439,80
29/11/2002	1,8200	1,68%	1,8000	1,8400	1,7400	88.162	160.483,40
28/11/2002	1,7900	-4,28%	1,9200	1,9300	1,7800	154.292	289.693,60
27/11/2002	1,8700	16,88%	1,6100	1,8800	1,6100	223.891	398.578,60
26/11/2002	1,6000	1,27%	1,5800	1,6300	1,5800	64.536	105.788,20
25/11/2002	1,5800	1,94%	1,5600	1,6200	1,5400	68.006	109.043,60
22/11/2002	1,5500	0,00%	1,5900	1,5900	1,5400	44.608	71.030,80
21/11/2002	1,5500	4,03%	1,5300	1,5600	1,5200	44.352	69.359,60
20/11/2002	1,4900	0,68%	1,5000	1,5200	1,4800	14.697	22.263,20
19/11/2002	1,4800	-3,27%	1,5300	1,5300	1,4800	18.907	28.543,20
18/11/2002	1,5300	2,00%	1,5600	1,5600	1,5000	33.718	52.195,40
15/11/2002	1,5000	3,45%	1,5200	1,5200	1,4600	21.293	32.524,00
14/11/2002	1,4500	2,11%	1,4300	1,4900	1,4300	75.312	111.632,60
13/11/2002	1,4200	-5,96%	1,5000	1,5000	1,4100	90.607	135.772,00
12/11/2002	1,5100	0,67%	1,5100	1,5600	1,4900	44.265	68.283,40
11/11/2002	1,5000	1,35%	1,4500	1,5200	1,4500	42.445	64.051,20
08/11/2002	1,4800	4,96%	1,3900	1,4900	1,3700	90.352	131.775,20
07/11/2002	1,4100	-2,08%	1,4500	1,4800	1,4000	37.302	54.826,20
06/11/2002	1,4400	-4,64%	1,5400	1,5500	1,4300	51.858	79.244,60
05/11/2002	1,5100	-2,58%	1,5600	1,5600	1,5100	32.466	50.018,00
04/11/2002	1,5500	7,64%	1,4800	1,5600	1,4800	119.664	184.074,80
01/11/2002	1,4400	-4,00%	1,4900	1,5800	1,4200	191.251	292.258,00
31/10/2002	1,5000	10,29%	1,3900	1,5200	1,3700	163.390	236.423,20
30/10/2002	1,3600	3,82%	1,3200	1,3700	1,2600	81.765	110.277,80
29/10/2002	1,3100	3,15%	1,3100	1,3400	1,3000	45.147	60.445,20
25/10/2002	1,2700	-2,31%	1,3000	1,3500	1,2600	41.308	54.618,00
24/10/2002	1,3000	3,17%	1,2600	1,3300	1,2600	96.920	127.482,20
23/10/2002	1,2600	-7,35%	1,3700	1,3700	1,2500	88.445	116.558,60
22/10/2002	1,3600	4,62%	1,3300	1,3900	1,3100	193.157	268.408,20
21/10/2002	1,3000	3,17%	1,2500	1,3100	1,2500	30.191	39.501,00
18/10/2002	1,2600	-1,56%	1,3100	1,3200	1,2600	42.616	55.784,40
17/10/2002	1,2800	2,40%	1,2600	1,3200	1,2600	107.295	140.388,00
16/10/2002	1,2500	0,81%	1,2700	1,3300	1,2200	201.744	260.238,00
15/10/2002	1,2400	5,08%	1,2100	1,2600	1,2000	158.670	197.497,00
14/10/2002	1,1800	-6,35%	1,2700	1,3400	1,1600	170.158	216.091,80
11/10/2002	1,2600	5,88%	1,2300	1,3000	1,2100	158.499	199.781,60
10/10/2002	1,1900	1,71%	1,2000	1,2200	1,1700	135.015	163.995,80
09/10/2002	1,1700	-7,14%	1,2500	1,3700	1,1300	424.782	529.238,20
08/10/2002	1,2600	-12,50%	1,4400	1,4400	1,2200	154.832	209.274,40
07/10/2002	1,4400	-13,77%	1,5000	1,6300	1,4000	87.508	131.763,60
04/10/2002	1,6700	-3,47%	1,6500	1,7600	1,6300	56.235	96.693,60
03/10/2002	1,7300	-8,95%	1,8800	1,8900	1,6300	140.561	244.484,60
02/10/2002	1,9000	-2,56%	2,0200	2,0200	1,8400	37.015	72.614,00
01/10/2002	1,9500	-5,80%	2,0400	2,0600	1,8500	36.930	73.250,20
30/9/2002	2,0700	-6,33%	2,1000	2,1000	1,9400	80.061	164.293,60
27/9/2002	2,2100	1,38%	2,2000	2,2600	2,1500	327.207	732.908,60
26/9/2002	2,1800	5,31%	2,0300	2,1900	2,0300	249.053	536.046,20
25/9/2002	2,0700	2,48%	2,0200	2,2100	2,0100	203.533	430.081,00
24/9/2002	2,0200	-2,88%	2,0300	2,0300	1,9200	32.069	64.078,00
23/9/2002	2,0800	-5,88%	2,1900	2,2600	1,9900	105.931	233.942,40
20/9/2002	2,2100	1,84%	2,2000	2,2200	2,0900	179.228	398.488,00
19/9/2002	2,1700	-1,36%	2,1500	2,2600	2,1200	106.928	236.856,40
18/9/2002	2,2000	-4,35%	2,2300	2,2500	2,1500	43.639	96.872,20
17/9/2002	2,3000	-3,36%	2,4300	2,4700	2,2900	37.302	89.531,40
16/9/2002	2,3800	-2,86%	2,3800	2,4300	2,3700	7.335	17.648,60
13/9/2002	2,4500	0,00%	2,3900	2,4600	2,3400	38.666	93.333,60
12/9/2002	2,4500	-7,20%	2,6300	2,6300	2,4400	52.737	133.510,00
11/9/2002	2,6400	4,35%	2,5700	2,6900	2,5100	132.059	351.913,00
10/9/2002	2,5300	6,30%	2,3700	2,5500	2,3700	139.452	347.909,80
09/9/2002	2,3800	-2,86%	2,3800	2,4000	2,3400	8.671	20.869,80
06/9/2002	2,4500	0,82%	2,4600	2,5300	2,4200	22.231	55.016,20
05/9/2002	2,4300	-3,19%	2,5100	2,5300	2,4300	12.195	30.433,40
04/9/2002	2,5100	-1,57%	2,5500	2,6200	2,4800	28.004	73.004,80
03/9/2002	2,5500	1,59%	2,4600	2,5600	2,4300	57.058	145.871,00
02/9/2002	2,5100	-2,33%	2,5200	2,5500	2,4600	17.255	43.741,80
30/8/2002	2,5700	-2,28%	2,6400	2,6400	2,5700	11.911	31.478,20
29/8/2002	2,6300	-4,36%	2,6400	2,6500	2,4500	80.998	208.502,20
28/8/2002	2,7500	-1,79%	2,6400	2,8000	2,6400	10.519	29.636,00
27/8/2002	2,8000	-0,36%	2,8200	2,8200	2,7700	8.839	24.967,00
26/8/2002	2,8100	-1,75%	2,8100	2,8200	2,7700	18.080	51.366,00
23/8/2002	2,8600	1,78%	2,8400	2,8800	2,8300	6.736	19.519,20
22/8/2002	2,8100	-2,43%	2,9200	2,9200	2,8000	28.742	82.769,40
21/8/2002	2,8800	-0,35%	2,9000	2,9200	2,8800	21.209	62.405,60
20/8/2002	2,8900	1,05%	2,8700	2,9200	2,8600	56.690	165.916,00
19/8/2002	2,8600	2,51%	2,7800	2,8700	2,7800	25.670	73.663,00
16/8/2002	2,7900	1,45%	2,7600	2,8100	2,7500	34.768	98.301,40
14/8/2002	2,7500	0,00%	2,7300	2,7500	2,7100	41.508	115.042,40
13/8/2002	2,7500	0,73%	2,6800	2,7500	2,6500	7.447	20.536,80
12/8/2002	2,7300	0,00%	2,6800	2,7500	2,6600	11.996	32.883,80
09/8/2002	2,7300	-1,09%	2,7500	2,7500	2,7300	3.724	10.329,80
08/8/2002	2,7600	-0,36%	2,7500	2,7900	2,7500	4.889	13.707,80
07/8/2002	2,7700	0,00%	2,7200	2,8000	2,7200	8.443	23.723,00
06/8/2002	2,7700	1,47%	2,6400	2,7700	2,6300	31.671	87.467,80
05/8/2002	2,7300	-2,85%	2,7500	2,7500	2,7100	10.007	27.725,60
02/8/2002	2,8100	-1,06%	2,8000	2,8200	2,7600	8.017	22.713,80
01/8/2002	2,8400	1,79%	2,8600	2,8900	2,8100	16.005	46.042,80
31/7/2002	2,7900	-10,58%	3,1400	3,1700	2,7600	38.862	116.939,60
30/7/2002	3,1200	-1,89%	3,2000	3,2300	3,0800	40.541	130.255,60
29/7/2002	3,1800	12,37%	2,8300	3,1800	2,8300	30.646	92.804,40
26/7/2002	2,8300	-1,74%	2,7800	2,8300	2,7500	4.206	11.927,60
25/7/2002	2,8800	4,73%	2,8300	2,8900	2,8100	15.494	44.638,40
24/7/2002	2,7500	-6,78%	2,9400	2,9400	2,7400	18.025	51.439,80
23/7/2002	2,9500	0,00%	3,0400	3,0400	2,8800	10.718	31.711,40
22/7/2002	2,9500	-4,84%	3,0900	3,0900	2,9300	22.062	66.429,40
19/7/2002	3,1000	-4,32%	3,1200	3,1200	3,0800	6.054	18.979,40
18/7/2002	3,2400	0,93%	3,2300	3,2700	3,1600	18.735	61.394,00
17/7/2002	3,2100	7,36%	2,9800	3,2100	2,9800	130.978	416.668,00
16/7/2002	2,9900	-4,78%	3,2500	3,2500	2,9800	15.551	48.470,60
15/7/2002	3,1400	-4,27%	3,2100	3,2300	3,1200	19.445	62.167,20
12/7/2002	3,2800	-0,91%	3,3300	3,3400	3,2800	3.580	12.051,60
11/7/2002	3,3100	-0,30%	3,3000	3,3200	3,1800	14.498	48.332,20
10/7/2002	3,3200	-0,30%	3,3900	3,3900	3,3000	33.946	115.717,20
09/7/2002	3,3300	-0,60%	3,4200	3,4300	3,2700	4.833	16.419,60
08/7/2002	3,3500	0,30%	3,3200	3,3900	3,3100	2.530	8.594,00
05/7/2002	3,3400	-1,47%	3,3900	3,3900	3,3400	32.553	111.211,80
04/7/2002	3,3900	0,00%	3,4200	3,4300	3,3000	20.499	69.700,40
03/7/2002	3,3900	-3,42%	3,4400	3,4700	3,3900	14.697	50.632,80
02/7/2002	3,5100	0,29%	3,4600	3,5100	3,3700	7.790	27.299,00
01/7/2002	3,5000	0,29%	3,4400	3,5100	3,4100	11.796	41.398,80
28/6/2002	3,4900	1,16%	3,4700	3,5300	3,4100	59.874	212.441,00
27/6/2002	3,4500	-0,58%	3,5700	3,5700	3,4100	28.970	102.822,60
26/6/2002	3,4700	-3,34%	3,4200	3,4700	3,4100	18.763	65.585,00
25/6/2002	3,5900	0,56%	3,6800	3,6900	3,5300	7.790	28.302,80
21/6/2002	3,5700	-0,83%	3,6000	3,6100	3,4700	9.494	34.008,20
20/6/2002	3,6000	-0,55%	3,5700	3,7200	3,5700	16.660	60.737,40
19/6/2002	3,6200	0,84%	3,4700	3,6300	3,4700	7.646	27.450,60
18/6/2002	3,5900	0,56%	3,6300	3,6300	3,4900	27.805	100.583,60
17/6/2002	3,5700	-4,03%	3,8100	3,8100	3,5500	28.116	103.511,60
14/6/2002	3,7200	-5,82%	3,9800	3,9800	3,7000	32.098	123.403,60
13/6/2002	3,9500	-0,25%	3,9400	4,0200	3,8900	13.674	54.785,20
12/6/2002	3,9600	-1,00%	3,9600	3,9700	3,8500	17.170	68.422,80
11/6/2002	4,0000	-0,50%	4,0600	4,0700	3,9000	63.399	253.794,00
10/6/2002	4,0200	-1,71%	4,0900	4,1600	3,9400	178.401	733.625,20
07/6/2002	4,0900	-2,85%	4,1300	4,1300	4,0400	17.769	73.779,80
06/6/2002	4,2100	2,18%	4,1300	4,2400	4,1300	148.236	632.507,20
05/6/2002	4,1200	2,74%	4,0200	4,1300	4,0200	8.727	36.072,60
04/6/2002	4,0100	-0,25%	3,9600	4,0400	3,9500	15.466	62.553,00
03/6/2002	4,0200	-2,43%	4,1600	4,1600	4,0200	7.107	29.939,60
31/5/2002	4,1200	1,23%	4,1000	4,1600	4,0200	29.624	123.096,00
30/5/2002	4,0700	-0,73%	4,0900	4,1200	4,0000	17.513	72.423,40
29/5/2002	4,1000	-1,20%	4,1600	4,1700	4,0600	13.192	54.865,60
28/5/2002	4,1500	0,48%	4,0900	4,2100	4,0600	15.494	65.055,20
27/5/2002	4,1300	-0,48%	4,0400	4,1300	4,0200	22.203	91.136,00
24/5/2002	4,1500	0,73%	4,0900	4,1600	4,0200	14.242	58.987,20
23/5/2002	4,1200	-2,83%	4,2200	4,2400	4,0700	27.462	114.235,80
22/5/2002	4,2400	-1,62%	4,3600	4,3900	4,1400	38.467	165.627,60
21/5/2002	4,3100	1,65%	4,2400	4,3300	4,2400	28.742	124.378,80
20/5/2002	4,2400	1,19%	4,2400	4,3000	4,1700	163.957	703.553,20
17/5/2002	4,1900	0,00%	4,2400	4,2500	4,1600	26.412	112.669,00
16/5/2002	4,1900	0,48%	4,1500	4,1900	4,0900	63.115	266.431,20
15/5/2002	4,1700	0,24%	4,1700	4,2100	4,0400	63.030	267.478,20
14/5/2002	4,1600	0,97%	4,1300	4,1900	4,1200	30.419	128.157,60
13/5/2002	4,1200	1,23%	4,0300	4,1400	3,8200	61.865	255.889,80
10/5/2002	4,0700	2,78%	3,9600	4,0700	3,9600	81.653	332.232,40
09/5/2002	3,9600	0,51%	3,9600	4,0400	3,9200	65.050	261.647,40
08/5/2002	3,9400	4,23%	3,7800	3,9600	3,7800	61.040	239.937,60
02/5/2002	3,7800	3,00%	3,6900	3,8000	3,6700	12.451	47.114,00
30/4/2002	3,6700	-5,66%	3,8900	3,9100	3,6600	18.423	70.515,60
29/4/2002	3,8900	-1,27%	3,9400	3,9600	3,8300	36.105	64.795,20
26/4/2002	3,9400	3,96%	3,8200	4,1300	3,8200	98.057	390.965,00
25/4/2002	3,7900	0,26%	3,8000	3,8100	3,6900	14.015	53.614,80
24/4/2002	3,7800	0,27%	3,7900	3,8300	3,7600	56.291	216.870,40
23/4/2002	3,7700	2,17%	3,6900	3,8100	3,6900	48.957	186.689,40
22/4/2002	3,6900	0,54%	3,8000	3,8000	3,6500	106.756	402.896,60
19/4/2002	3,6700	3,38%	3,4700	3,6900	3,4700	56.319	206.502,40
18/4/2002	3,5500	-0,56%	3,5900	3,5900	3,4700	12.678	45.209,80
17/4/2002	3,5700	3,78%	3,5300	3,5700	3,4400	37.186	133.043,40
16/4/2002	3,4400	1,18%	3,4300	3,4500	3,3700	14.413	49.955,40
15/4/2002	3,4000	-3,68%	3,4500	3,5000	3,3300	33.235	115.903,60
12/4/2002	3,5300	-0,84%	3,5500	3,5500	3,4600	15.551	55.077,00
11/4/2002	3,5600	1,71%	3,5500	3,6000	3,4900	23.199	83.591,60
10/4/2002	3,5000	-1,96%	3,5100	3,5500	3,4700	6.368	22.583,80
09/4/2002	3,5700	1,13%	3,4400	3,6100	3,4000	28.998	103.288,80
08/4/2002	3,5300	-1,12%	3,5900	3,6100	3,4300	49.184	176.743,20
05/4/2002	3,5700	4,69%	3,4100	3,5800	3,4100	87.224	307.240,80
04/4/2002	3,4100	-1,73%	3,5200	3,5200	3,3200	38.211	131.534,20
03/4/2002	3,4700	0,00%	3,3900	3,5000	3,3000	29.964	103.207,80
02/4/2002	3,4700	-11,93%	3,8900	3,9200	3,4700	128.476	460.607,80
28/3/2002	3,9400	-2,48%	4,1100	4,1300	3,9300	17.398	70.868,80
27/3/2002	4,0400	2,02%	3,9500	4,1500	3,8500	22.346	89.948,00
26/3/2002	3,9600	-4,35%	4,0000	4,1200	3,9400	51.459	208.260,60
22/3/2002	4,1400	0,00%	4,0900	4,1700	3,9500	51.998	215.679,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΦΑΙΣ	3,4000	3,98 %	0,1300	134.482
ΠΡΔ	0,5900	3,51 %	0,0200	45.875
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.125
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	39.630
ΙΝΤΕΤ	1,4600	2,10 %	0,0300	100
CREDIA	1,4500	1,97 %	0,0280	390.612

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4000	-5,07 %	-0,2350	192.577
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.217
ΕΛΣΤΡ	2,4000	-2,44 %	-0,0600	2.750
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	67.851
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΦΡΙΓΟ	0,5220	-1,88 %	-0,0100	34.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1990	1,94 %	0,0610	12.655.704
ΑΛΦΑ	3,4840	-0,03 %	-0,0010	11.057.726
ΕΤΕ	11,9250	-0,29 %	-0,0350	10.007.770
ΠΕΙΡ	6,8240	-0,06 %	-0,0040	8.880.887
MTLN	50,9500	-1,16 %	-0,6000	6.769.764
AKTR	7,6700	-1,41 %	-0,1100	6.750.804
ΓΕΚΤΕΡΝΑ	22,4400	1,72 %	0,3800	5.362.238
BOCHGR	7,4800	0,27 %	0,0200	5.097.378
ΟΠΑΠ	18,9700	0,37 %	0,0700	4.732.517
ΜΠΕΛΑ	32,1400	0,63 %	0,2000	3.001.196

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	482,5χιλ.
ΕΥΡΩΒ	3,1990	1,94 %	3.962.020	12,66εκ.
ΑΛΦΑ	3,4840	-0,03 %	3.174.787	11,06εκ.
ΠΕΙΡ	6,8240	-0,06 %	1.298.875	8,88εκ.
AKTR	7,6700	-1,41 %	872.619	6,75εκ.
ΕΤΕ	11,9250	-0,29 %	836.646	10,01εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
BOCHGR	7,4800	0,27 %	679.023	5,10εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	470.815	574,4χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	0,61 %
ΤΖΚΑ	1,3800	-0,72 %	15.262	0,50 %
AKTR	7,6700	-1,41 %	872.619	0,43 %
ΚΕΚΡ	2,2300	1,36 %	81.863	0,41 %
ΦΡΛΚ	4,4000	-5,07 %	192.577	0,38 %
ΕΧΑΕ	6,9700	0,29 %	202.937	0,34 %
ΚΥΡΙΟ	2,3000	1,32 %	24.689	0,33 %
EIS	1,2900	-0,15 %	46.559	0,30 %
ΦΑΙΣ	3,4000	3,98 %	134.482	0,29 %
ΔΟΜΙΚ	2,2400	-2,61 %	41.217	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5900	3,51 %	45.875	8,77 %
ΚΕΚΡ	2,2300	1,36 %	81.863	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	1.707	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,4000	3,98 %	134.482	6,57 %
ΠΡΟΦ	7,1400	1,42 %	25.092	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΦΡΛΚ	4,4000	-5,07 %	192.577	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%