Συνεχης ενημερωση

ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)

1,5000 €

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
31/7/2003	1,9290	3,27%	1,8940	1,9290	1,8860	321.433	616.089,50
30/7/2003	1,8680	0,21%	1,8640	1,8940	1,8600	167.693	312.906,08
29/7/2003	1,8640	0,70%	1,8510	1,8640	1,8340	102.697	190.556,80
28/7/2003	1,8510	-0,91%	1,8940	1,9120	1,8420	286.011	538.033,40
25/7/2003	1,8680	-4,89%	1,9730	1,9730	1,8640	178.976	340.851,20
24/7/2003	1,9640	-3,01%	2,0250	2,0250	1,9510	120.985	239.841,32
23/7/2003	2,0250	-3,34%	2,1030	2,1030	2,0210	136.591	279.855,40
22/7/2003	2,0950	-0,80%	2,1340	2,1340	2,0950	52.814	111.480,00
21/7/2003	2,1120	1,25%	2,0820	2,1640	2,0250	90.660	190.847,80
18/7/2003	2,0860	0,43%	2,1120	2,1120	2,0820	72.550	151.988,56
17/7/2003	2,0770	-1,05%	2,0950	2,0990	2,0770	17.407	36.350,60
16/7/2003	2,0990	0,82%	2,0820	2,1250	2,0770	73.571	153.641,40
15/7/2003	2,0820	0,87%	2,0770	2,0950	2,0640	72.801	151.346,80
14/7/2003	2,0640	0,00%	2,1210	2,1210	2,0560	37.461	77.891,80
11/7/2003	2,0640	-2,27%	2,1510	2,1510	2,0380	65.300	136.832,40
10/7/2003	2,1120	-1,81%	2,1030	2,1430	2,0990	40.102	84.836,72
09/7/2003	2,1510	2,28%	2,1210	2,1560	2,0950	68.779	145.380,80
08/7/2003	2,1030	-0,43%	2,1120	2,1250	2,0950	52.588	110.689,80
07/7/2003	2,1120	0,81%	2,0990	2,1250	2,0990	45.233	95.617,40
04/7/2003	2,0950	-0,80%	2,1120	2,1210	2,0860	32.602	68.675,60
03/7/2003	2,1120	1,25%	2,0770	2,1120	2,0770	94.105	196.686,80
02/7/2003	2,0860	1,46%	2,0770	2,0990	2,0640	41.826	87.015,64
01/7/2003	2,0560	-7,26%	2,1250	2,1250	1,9730	52.258	107.306,44
30/6/2003	2,2170	2,45%	2,1640	2,2300	2,1640	45.337	99.122,12
27/6/2003	2,1640	1,41%	2,1250	2,1990	2,1250	116.828	250.922,20
26/6/2003	2,1340	1,67%	2,0950	2,1340	2,0820	13.384	28.119,40
25/6/2003	2,0990	-0,19%	2,1030	2,1030	2,0860	36.276	76.107,16
24/6/2003	2,1030	-1,64%	2,1120	2,1250	2,0820	33.628	70.837,80
23/6/2003	2,1380	-0,60%	2,1510	2,1640	2,1210	52.107	112.370,60
20/6/2003	2,1510	-0,60%	2,1640	2,2080	2,1380	37.334	80.896,40
19/6/2003	2,1640	-0,82%	2,1820	2,2430	2,1560	28.623	63.085,28
18/6/2003	2,1820	-1,93%	2,2250	2,2250	2,1120	149.112	323.024,80
17/6/2003	2,2250	-1,94%	2,2730	2,2990	2,2080	94.493	213.325,00
13/6/2003	2,2690	-1,52%	2,2990	2,3260	2,2650	147.976	340.121,60
12/6/2003	2,3040	-0,95%	2,3260	2,3520	2,2730	21.368	49.238,80
11/6/2003	2,3260	1,17%	2,2990	2,3560	2,2820	43.941	101.547,70
10/6/2003	2,2990	0,35%	2,2910	2,3040	2,2730	25.842	59.260,60
09/6/2003	2,2910	0,97%	2,2690	2,3170	2,2300	39.952	90.740,00
06/6/2003	2,2690	-0,57%	2,2820	2,2820	2,2380	30.414	67.931,00
05/6/2003	2,2820	0,00%	2,2690	2,3130	2,1380	41.259	92.342,20
04/6/2003	2,2820	0,00%	2,2820	2,3340	2,2690	89.184	204.268,20
03/6/2003	2,2820	1,97%	2,2380	2,2820	2,2380	8.691	19.659,82
02/6/2003	2,2380	1,96%	2,1950	2,2650	2,1950	41.836	93.692,40
30/5/2003	2,1950	-2,70%	2,2430	2,2430	2,1820	26.612	58.596,68
29/5/2003	2,2560	0,58%	2,2470	2,2820	2,2080	42.056	94.269,80
28/5/2003	2,2430	-0,58%	2,2560	2,2650	2,2250	20.723	46.623,80
27/5/2003	2,2560	-1,31%	2,2860	2,2860	2,2170	24.521	55.066,40
26/5/2003	2,2860	-2,43%	2,3300	2,3300	2,2860	29.543	68.033,40
23/5/2003	2,3430	0,00%	2,3300	2,3430	2,3130	6.274	14.640,80
22/5/2003	2,3430	-2,90%	2,3560	2,3560	2,3260	47.209	110.159,00
21/5/2003	2,4130	0,00%	2,4170	2,4610	2,3780	150.713	364.411,28
20/5/2003	2,4130	-0,17%	2,4170	2,4170	2,4000	48.425	116.792,90
19/5/2003	2,4170	0,00%	2,4210	2,4300	2,4130	54.290	,00
16/5/2003	2,4170	0,17%	2,4170	2,4170	2,4000	58.316	140.369,20
15/5/2003	2,4130	-0,17%	2,4130	2,4210	2,3870	36.143	86.971,20
14/5/2003	2,4170	0,00%	2,4130	2,4210	2,3870	42.577	102.815,40
13/5/2003	2,4170	1,26%	2,3950	2,4210	2,3870	40.643	97.936,60
12/5/2003	2,3870	0,38%	2,4210	2,4210	2,3730	41.870	100.926,20
09/5/2003	2,3780	-1,45%	2,4130	2,4480	2,3690	55.259	133.484,80
08/5/2003	2,4130	-1,43%	2,4480	2,4480	2,4000	32.022	77.490,80
07/5/2003	2,4480	-0,53%	2,4610	2,4610	2,4300	48.083	117.689,80
06/5/2003	2,4610	0,00%	2,4610	2,4610	2,4170	60.826	149.141,80
05/5/2003	2,4610	0,00%	2,4650	2,4650	2,4480	99.256	244.256,60
02/5/2003	2,4610	0,00%	2,4610	2,4820	2,4210	61.791	152.023,40
30/4/2003	2,4610	0,20%	2,4560	2,4740	2,4300	83.741	206.077,76
29/4/2003	2,4560	4,24%	2,3950	2,4740	2,3950	103.181	252.396,60
24/4/2003	2,3560	3,65%	2,2730	2,3690	2,2730	83.098	194.203,40
23/4/2003	2,2730	0,18%	2,2690	2,2910	2,2650	23.236	53.036,60
22/4/2003	2,2690	-0,57%	2,2820	2,2910	2,2380	23.012	52.292,60
17/4/2003	2,2820	0,40%	2,2560	2,2910	2,2470	76.212	173.215,60
16/4/2003	2,2730	-0,39%	2,2820	2,2820	2,2560	22.657	51.295,80
15/4/2003	2,2820	-0,74%	2,3130	2,3130	2,2690	17.857	40.893,40
14/4/2003	2,2990	0,00%	2,2820	2,3040	2,2690	14.125	32.420,40
11/4/2003	2,2990	0,74%	2,2910	2,3040	2,2820	10.568	24.246,44
10/4/2003	2,2820	0,00%	2,2820	2,2910	2,2730	21.880	49.887,20
09/4/2003	2,2820	0,40%	2,2690	2,2820	2,2470	22.012	49.939,00
08/4/2003	2,2730	-1,13%	2,2820	2,2860	2,2650	28.608	65.103,00
07/4/2003	2,2990	0,35%	2,3130	2,3430	2,2730	83.193	191.773,40
04/4/2003	2,2910	1,55%	2,2690	2,3080	2,2560	54.323	,00
03/4/2003	2,2560	2,17%	2,2120	2,2690	2,1990	41.626	,00
02/4/2003	2,2080	3,27%	2,1380	2,2120	2,1340	67.420	146.204,64
01/4/2003	2,1380	0,00%	2,1560	2,1560	2,1340	24.908	53.430,00
31/3/2003	2,1380	-2,02%	2,1820	2,1820	2,1210	31.893	68.340,60
28/3/2003	2,1820	-0,18%	2,1820	2,1820	2,1690	8.944	19.489,80
27/3/2003	2,1860	0,18%	2,1990	2,1990	2,1690	27.612	60.370,80
26/3/2003	2,1820	2,06%	2,1640	2,1950	2,1430	53.514	116.536,28
24/3/2003	2,1380	0,61%	2,1120	2,1430	2,0990	37.075	78.777,20
21/3/2003	2,1250	4,27%	2,0820	2,1690	2,0820	61.663	131.056,00
20/3/2003	2,0380	-0,24%	2,0510	2,0860	2,0340	50.495	103.362,60
19/3/2003	2,0430	1,09%	2,0210	2,0640	2,0210	174.665	357.183,40
18/3/2003	2,0210	5,26%	1,9820	2,0250	1,9510	151.234	300.968,20
17/3/2003	1,9200	-3,13%	1,9640	1,9640	1,9200	12.966	25.132,60
14/3/2003	1,9820	0,00%	1,9900	1,9950	1,9070	15.424	30.337,32
13/3/2003	1,9820	1,59%	1,9510	1,9900	1,9470	25.350	49.899,20
12/3/2003	1,9510	-3,22%	2,0160	2,0250	1,9290	45.217	88.210,00
11/3/2003	2,0160	-1,71%	2,0510	2,0510	1,9990	16.732	33.900,60
07/3/2003	2,0510	-1,25%	2,0770	2,0770	2,0380	15.542	31.871,80
06/3/2003	2,0770	0,39%	2,0820	2,0820	2,0640	5.119	6.948,06
05/3/2003	2,0690	-1,24%	2,0950	2,1950	2,0640	18.858	39.514,60
04/3/2003	2,0950	0,00%	2,0990	2,0990	2,0820	3.299	6.901,96
03/3/2003	2,0950	-0,80%	2,1120	2,1340	2,0860	23.622	48.508,00
28/2/2003	2,1120	1,69%	2,0770	2,1210	2,0770	21.142	44.579,60
27/2/2003	2,0770	0,63%	2,0820	2,0820	2,0510	8.267	17.065,66
26/2/2003	2,0640	0,00%	2,0690	2,0820	2,0430	21.431	44.137,80
25/2/2003	2,0640	-2,27%	2,1120	2,1120	2,0640	35.496	73.650,00
24/2/2003	2,1120	-0,61%	2,1250	2,1250	2,0990	6.240	13.213,20
21/2/2003	2,1250	0,19%	2,1210	2,1730	2,1210	27.147	57.834,76
20/2/2003	2,1210	-0,80%	2,1250	2,1380	2,1210	22.946	48.748,00
19/2/2003	2,1380	1,23%	2,1120	2,1380	2,1120	10.331	21.981,00
18/2/2003	2,1120	-0,61%	2,1380	2,1380	2,1030	49.877	105.966,96
17/2/2003	2,1250	1,24%	2,0990	2,1340	2,0990	23.491	49.742,00
14/2/2003	2,0990	0,82%	2,0950	2,0990	2,0820	15.640	32.681,60
13/2/2003	2,0820	-0,19%	2,0950	2,1030	2,0770	51.117	106.770,10
12/2/2003	2,0860	-1,23%	2,1120	2,1120	2,0820	38.392	80.330,60
11/2/2003	2,1120	-0,42%	2,1250	2,1380	2,1030	25.037	53.201,40
10/2/2003	2,1210	-2,21%	2,1690	2,1690	2,1120	77.951	167.864,40
07/2/2003	2,1690	0,23%	2,1640	2,1730	2,1560	14.381	31.170,20
06/2/2003	2,1640	-0,41%	2,1640	2,1820	2,1380	82.616	179.275,60
05/2/2003	2,1730	-1,00%	2,1950	2,1990	2,1210	61.404	132.305,80
04/2/2003	2,1950	-0,99%	2,2170	2,2170	2,1820	32.792	72.427,00
03/2/2003	2,2170	-0,94%	2,2380	2,2380	2,2080	42.965	95.592,40
31/1/2003	2,2380	-0,80%	2,2470	2,2470	2,2300	47.246	106.058,60
30/1/2003	2,2560	-0,40%	2,2650	2,2730	2,2470	32.343	73.106,20
29/1/2003	2,2650	-0,18%	2,2990	2,2990	2,2470	23.365	52.949,00
28/1/2003	2,2690	-0,74%	2,2860	2,2860	2,2650	35.996	81.629,20
27/1/2003	2,2860	-1,17%	2,2990	2,2990	2,2730	7.467	17.050,80
24/1/2003	2,3130	0,39%	2,3040	2,3340	2,3040	5.116	11.833,80
23/1/2003	2,3040	1,54%	2,2690	2,3130	2,2690	50.625	115.483,80
22/1/2003	2,2690	-0,96%	2,2910	2,3600	2,2690	56.641	129.067,20
21/1/2003	2,2910	-0,35%	2,2910	2,3600	2,2860	38.070	87.354,00
20/1/2003	2,2990	-0,78%	2,3170	2,3170	2,2910	39.936	92.046,80
17/1/2003	2,3170	-1,11%	2,3430	2,3430	2,3040	7.293	16.930,02
16/1/2003	2,3430	1,12%	2,3170	2,3430	2,3130	6.947	16.116,60
15/1/2003	2,3170	-0,39%	2,3260	2,3430	2,3130	6.819	15.842,80
14/1/2003	2,3260	0,95%	2,3040	2,3300	2,2690	17.374	40.065,60
13/1/2003	2,3040	0,00%	2,4210	2,4210	2,2820	23.236	53.595,60
10/1/2003	2,3040	-0,56%	2,3260	2,3260	2,2910	18.375	42.369,80
09/1/2003	2,3170	0,17%	2,3130	2,3300	2,2820	41.937	96.401,40
08/1/2003	2,3130	-1,99%	2,3520	2,3520	2,2990	23.091	53.582,50
07/1/2003	2,3600	0,00%	2,3600	2,3690	2,3430	44.637	105.049,80
03/1/2003	2,3600	-0,38%	2,3690	2,3780	2,3430	17.536	41.354,40
02/1/2003	2,3690	0,38%	2,3600	2,3730	2,3520	9.201	21.710,00
31/12/2002	2,3600	0,17%	2,3600	2,4040	2,3300	21.562	50.568,00
30/12/2002	2,3560	-0,17%	2,4820	2,4820	2,3520	15.370	36.604,52
27/12/2002	2,3600	-1,46%	2,3950	2,3950	2,3600	22.171	52.519,20
24/12/2002	2,3950	2,22%	2,3430	2,3950	2,3430	16.669	39.448,40
23/12/2002	2,3430	-1,10%	2,3690	2,3730	2,3340	19.050	44.783,60
20/12/2002	2,3690	1,11%	2,3430	2,4000	2,3300	37.622	89.273,20
19/12/2002	2,3430	-1,10%	2,3730	2,3730	2,3340	77.572	182.668,26
18/12/2002	2,3690	-0,75%	2,3870	2,3870	2,3600	63.239	149.719,80
17/12/2002	2,3870	0,59%	2,3730	2,4000	2,3730	30.763	73.564,60
16/12/2002	2,3730	-1,66%	2,4130	2,4130	2,3730	33.534	79.860,40
13/12/2002	2,4130	-0,33%	2,4210	2,4210	2,3780	24.682	59.202,60
12/12/2002	2,4210	-1,10%	2,4480	2,4560	2,4000	40.518	97.875,20
11/12/2002	2,4480	1,28%	2,4300	2,4610	2,3780	23.173	56.220,80
10/12/2002	2,4170	0,71%	2,4000	2,4210	2,3730	39.328	94.065,80
09/12/2002	2,4000	-1,40%	2,4430	2,4480	2,3340	118.727	286.406,00
06/12/2002	2,4340	-3,64%	2,5260	2,5260	2,4170	91.660	224.801,20
05/12/2002	2,5260	-0,86%	2,5480	2,5610	2,5170	61.632	157.013,60
04/12/2002	2,5480	1,76%	2,5040	2,5520	2,4820	91.468	230.602,60
03/12/2002	2,5040	0,00%	2,4910	2,5080	2,4560	274.268	680.365,90
02/12/2002	2,5040	0,89%	2,4650	2,5170	2,4650	53.597	133.559,72
29/11/2002	2,4820	2,86%	2,4130	2,4820	2,3300	216.217	525.231,00
28/11/2002	2,4130	2,42%	2,3560	2,4560	2,3560	114.030	272.637,20
27/11/2002	2,3560	1,86%	2,2990	2,3600	2,2910	21.498	50.009,00
26/11/2002	2,3130	0,96%	2,2990	2,3130	2,2910	165.042	379.594,00
25/11/2002	2,2910	0,00%	2,2990	2,2990	2,2860	18.182	41.690,00
22/11/2002	2,2910	0,97%	2,2730	2,2990	2,2730	27.288	62.420,20
21/11/2002	2,2690	0,58%	2,2430	2,2690	2,2430	18.631	41.961,40
20/11/2002	2,2560	0,00%	2,2560	2,2560	2,2120	14.674	32.905,60
19/11/2002	2,2560	-0,40%	2,2380	2,2650	2,2380	5.757	12.979,80
18/11/2002	2,2650	0,80%	2,2650	2,2730	2,2560	63.547	143.866,90
15/11/2002	2,2470	1,35%	2,2250	2,2650	2,2250	31.019	69.714,40
14/11/2002	2,2170	1,42%	2,1860	2,2170	2,1860	6.659	14.657,20
13/11/2002	2,1860	-1,40%	2,1990	2,2250	2,1820	19.180	42.263,60
12/11/2002	2,2170	0,41%	2,2380	2,2470	2,2080	9.394	20.878,20
11/11/2002	2,2080	-0,41%	2,2120	2,2120	2,2080	3.860	8.530,40
08/11/2002	2,2170	0,00%	2,1950	2,2300	2,1950	8.527	18.924,60
07/11/2002	2,2170	-0,58%	2,2120	2,2690	2,2120	6.788	15.182,20
06/11/2002	2,2300	0,00%	2,2250	2,2430	2,2170	17.536	39.146,60
05/11/2002	2,2300	0,22%	2,2080	2,2380	2,2080	14.091	31.391,40
04/11/2002	2,2250	2,39%	2,1820	2,2250	2,1820	36.143	79.679,60
01/11/2002	2,1730	0,18%	2,1690	2,1730	2,1560	11.018	23.911,40
31/10/2002	2,1690	2,07%	2,1510	2,1730	2,1250	8.816	19.066,20
30/10/2002	2,1250	0,00%	2,0990	2,1510	2,0990	9.201	19.482,80
29/10/2002	2,1250	1,05%	2,1030	2,1380	2,0990	116.820	248.120,96
25/10/2002	2,1030	-3,04%	2,1730	2,1730	2,0860	47.953	101.894,20
24/10/2002	2,1690	0,00%	2,1560	2,2120	2,1380	26.003	56.353,60
23/10/2002	2,1690	-0,78%	2,2170	2,2170	2,1560	19.725	42.895,40
22/10/2002	2,1860	0,00%	2,2080	2,2170	2,1820	7.851	17.245,00
21/10/2002	2,1860	-1,75%	2,1990	2,2170	2,1730	16.442	36.059,00
18/10/2002	2,2250	0,36%	2,1820	2,2470	2,1820	25.392	56.124,00
17/10/2002	2,2170	2,02%	2,1730	2,2170	2,1730	42.802	94.019,40
16/10/2002	2,1730	-1,00%	2,1730	2,1990	2,1730	20.179	44.046,40
15/10/2002	2,1950	1,81%	2,1560	2,1990	2,1560	23.843	52.057,40
14/10/2002	2,1560	0,84%	2,0990	2,1640	2,0990	22.915	49.244,20
11/10/2002	2,1380	2,69%	2,1120	2,1560	2,0990	20.015	42.441,40
10/10/2002	2,0820	0,00%	2,0510	2,1640	2,0510	15.059	31.427,20
09/10/2002	2,0820	0,24%	2,0690	2,0860	2,0690	11.776	24.483,40
08/10/2002	2,0770	0,63%	2,1120	2,1120	2,0690	29.511	61.916,00
07/10/2002	2,0640	-1,48%	2,1030	2,1030	2,0560	23.584	49.023,54
04/10/2002	2,0950	0,87%	2,1430	2,1430	2,0860	25.520	53.838,20
03/10/2002	2,0770	-0,86%	2,0510	2,1030	2,0510	13.123	27.267,86
02/10/2002	2,0950	0,00%	2,0950	2,1210	2,0770	59.666	124.277,20
01/10/2002	2,0950	-1,41%	2,0640	2,1340	2,0640	45.008	94.335,00
30/9/2002	2,1250	1,05%	2,1030	2,1380	2,0340	38.797	81.033,80
27/9/2002	2,1030	1,01%	2,1120	2,1210	2,0860	13.064	27.481,80
26/9/2002	2,0820	0,24%	2,0820	2,1250	2,0560	145.314	303.477,60
25/9/2002	2,0770	1,91%	1,9990	2,0820	1,9820	220.588	449.111,12
24/9/2002	2,0380	-3,91%	2,0860	2,0860	2,0250	36.269	74.354,20
23/9/2002	2,1210	-0,61%	2,1340	2,1380	2,0950	77.405	163.088,40
20/9/2002	2,1340	-0,79%	2,1510	2,1510	2,1250	34.362	73.425,46
19/9/2002	2,1510	-0,83%	2,1640	2,1990	2,1430	71.547	154.610,20
18/9/2002	2,1690	-1,18%	2,1690	2,1690	2,1430	19.341	41.796,00
17/9/2002	2,1950	1,01%	2,1730	2,1950	2,1690	30.895	67.281,40
16/9/2002	2,1730	0,00%	2,1640	2,1730	2,1510	52.231	113.080,60
13/9/2002	2,1730	-0,59%	2,1820	2,1860	2,1640	38.747	84.274,80
12/9/2002	2,1860	-1,18%	2,2250	2,2300	2,1820	27.288	60.001,00
11/9/2002	2,2120	1,19%	2,1950	2,2170	2,1860	25.649	56.363,40
10/9/2002	2,1860	0,78%	2,1430	2,1990	2,1430	46.826	102.494,60
09/9/2002	2,1690	-1,77%	2,1730	2,2380	2,1510	92.948	201.818,80
06/9/2002	2,2080	-0,18%	2,2120	2,2170	2,1990	11.425	25.214,00
05/9/2002	2,2120	-1,16%	2,2380	2,2380	2,2080	78.205	173.036,60
04/9/2002	2,2380	-0,22%	2,2120	2,2430	2,2120	22.719	50.702,00
03/9/2002	2,2430	1,40%	2,2080	2,2430	2,2080	63.682	142.214,12
02/9/2002	2,2120	0,18%	2,1860	2,2120	2,1860	21.688	47.718,20
30/8/2002	2,2080	1,19%	2,1820	2,2380	2,1730	16.318	36.172,16
29/8/2002	2,1820	-2,50%	2,2380	2,2380	2,1820	10.251	22.542,90
28/8/2002	2,2380	0,36%	2,2470	2,2470	2,1820	26.142	58.001,72
27/8/2002	2,2300	0,59%	2,2860	2,2860	2,2170	33.568	75.425,80
26/8/2002	2,2170	-1,16%	2,0950	2,3170	2,0950	6.415	14.306,90
23/8/2002	2,2430	0,00%	2,2430	2,2860	2,2300	179.074	400.765,80
22/8/2002	2,2430	-1,15%	2,2470	2,2650	2,2250	70.095	156.868,80
21/8/2002	2,2690	2,35%	2,2170	2,2820	2,2120	16.442	36.759,20
20/8/2002	2,2170	0,00%	2,1820	2,2470	2,1820	99.610	221.580,00
19/8/2002	2,2170	1,00%	2,1820	2,2170	2,1820	5.695	12.540,20
16/8/2002	2,1950	1,20%	2,1820	2,1950	2,1820	117.181	256.783,78
14/8/2002	2,1690	-0,18%	2,1730	2,1820	2,1560	51.976	112.783,00
13/8/2002	2,1730	-1,18%	2,1990	2,1990	2,1690	14.224	30.923,40
12/8/2002	2,1990	-0,81%	2,2080	2,2470	2,1950	37.269	82.507,00
09/8/2002	2,2170	0,00%	2,2170	2,2170	2,1820	18.792	41.332,60
08/8/2002	2,2170	-0,36%	2,1730	2,2170	2,1560	2.508	5.536,40
07/8/2002	2,2250	1,78%	2,1860	2,2650	2,1860	23.715	52.736,80
06/8/2002	2,1860	1,39%	2,1430	2,1860	2,1210	4.665	9.994,60
05/8/2002	2,1560	-1,78%	2,3170	2,3170	2,1560	10.808	24.259,80
02/8/2002	2,1950	0,00%	2,1730	2,1950	2,1430	10.082	21.858,04
01/8/2002	2,1950	1,43%	2,1690	2,2470	2,1510	48.981	106.886,80
31/7/2002	2,1640	-1,01%	2,1730	2,1860	2,1640	11.425	24.826,40
30/7/2002	2,1860	-1,00%	2,2170	2,2560	2,1730	40.413	89.412,08
29/7/2002	2,2080	7,39%	2,0560	2,2300	2,0430	93.853	198.662,80
26/7/2002	2,0560	1,73%	2,0210	2,0560	2,0160	54.938	111.653,80
25/7/2002	2,0210	0,65%	2,0080	2,0690	1,9900	38.789	78.397,32
24/7/2002	2,0080	-2,71%	2,0690	2,0690	1,9900	152.553	309.862,40
23/7/2002	2,0640	0,00%	2,0640	2,0860	2,0560	444.787	921.841,84
22/7/2002	2,0640	-4,62%	2,1380	2,1380	2,0510	39.357	82.104,00
19/7/2002	2,1640	-0,23%	2,1690	2,1820	2,1210	36.174	77.604,40
18/7/2002	2,1690	5,75%	2,1030	2,2170	2,1030	135.462	293.659,40
17/7/2002	2,0510	4,43%	1,9730	2,1640	1,9730	117.759	234.730,84
16/7/2002	1,9640	-0,46%	1,9290	1,9730	1,9290	336.843	656.396,60
15/7/2002	1,9730	0,46%	1,9640	1,9730	1,9510	7.043	13.827,60
12/7/2002	1,9640	-0,46%	1,9380	1,9950	1,9380	30.895	61.008,00
11/7/2002	1,9730	1,34%	1,9200	1,9730	1,9200	10.779	21.083,00
10/7/2002	1,9470	0,00%	1,9470	1,9510	1,9200	32.953	63.821,60
09/7/2002	1,9470	-0,41%	1,9550	1,9550	1,9380	30.788	59.992,52
08/7/2002	1,9550	0,41%	2,0250	2,0250	1,9290	133.756	265.433,60
05/7/2002	1,9470	-0,87%	1,9640	1,9640	1,9290	69.228	135.286,80
04/7/2002	1,9640	-0,46%	1,9730	1,9730	1,9550	45.247	88.976,20
03/7/2002	1,9730	-3,80%	1,9470	2,0210	1,9470	23.331	46.282,00
02/7/2002	2,0510	-3,30%	2,1030	2,1030	2,0510	38.136	79.420,00
01/7/2002	2,1210	-1,62%	2,1250	2,1340	2,0510	28.898	61.261,60
28/6/2002	2,1560	-0,78%	2,1730	2,1730	2,1560	240.997	523.550,80
27/6/2002	2,1730	0,00%	2,1210	2,1990	2,1210	129.554	283.382,96
26/6/2002	2,1730	-8,27%	2,1120	2,2380	2,1120	34.362	75.269,64
25/6/2002	2,3690	-0,17%	2,3950	2,3950	2,3600	45.950	109.084,92
21/6/2002	2,3730	0,55%	2,3600	2,3870	2,3560	18.406	43.579,60
20/6/2002	2,3600	0,00%	2,3600	2,3730	2,3340	124.843	295.461,20
19/6/2002	2,3600	-1,13%	2,3690	2,3690	2,3340	155.288	365.275,80
18/6/2002	2,3870	0,38%	2,3950	2,3950	2,3520	169.775	404.092,20
17/6/2002	2,3780	-0,71%	2,3950	2,4210	2,3730	18.375	43.851,40
14/6/2002	2,3950	-1,96%	2,4210	2,4210	2,2990	12.966	30.882,00
13/6/2002	2,4430	-0,53%	2,4560	2,4560	2,4340	69.546	170.078,40
12/6/2002	2,4560	0,00%	2,4210	2,4560	2,4130	35.599	87.089,06
11/6/2002	2,4560	0,33%	2,4560	2,4650	2,4210	130.379	319.843,40
10/6/2002	2,4480	2,00%	2,4480	2,4480	2,4000	150.623	365.434,60
07/6/2002	2,4000	2,43%	2,3690	2,4130	2,3170	97.484	230.987,80
06/6/2002	2,3430	2,27%	2,2990	2,3560	2,2990	101.284	235.118,40
05/6/2002	2,2910	1,55%	2,2690	2,2910	2,2300	21.788	49.370,60
04/6/2002	2,2560	0,00%	2,2650	2,2650	2,1730	78.853	176.911,40
03/6/2002	2,2560	1,39%	2,2650	2,2690	2,2380	135.143	304.491,20
31/5/2002	2,2250	-0,22%	2,2380	2,2650	2,2080	17.798	39.609,60
30/5/2002	2,2300	-0,36%	2,2250	2,2990	2,2250	42.644	95.402,80
29/5/2002	2,2380	1,96%	2,2470	2,2470	2,1730	52.650	116.031,80
28/5/2002	2,1950	-2,14%	2,1820	2,2690	2,1690	175.179	391.295,40
27/5/2002	2,2430	-5,48%	2,3600	2,3600	2,1990	146.695	331.352,40
24/5/2002	2,3730	0,72%	2,3560	2,3950	2,3340	114.380	271.201,80
23/5/2002	2,3560	0,17%	2,3600	2,3600	2,3260	137.878	323.149,20
22/5/2002	2,3520	-0,17%	2,3560	2,3600	2,3170	132.017	308.864,20
21/5/2002	2,3560	-0,72%	2,3730	2,3730	2,3520	45.443	107.261,20
20/5/2002	2,3730	-0,92%	2,4000	2,4040	2,3730	77.122	184.082,96
17/5/2002	2,3950	0,00%	2,4210	2,4210	2,3870	192.386	461.686,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%