Συνεχης ενημερωση

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

1,8850 €

-0,0150 (-0,79%)

Άνοιγμα 1,9000
Υψηλό 1,9000
Χαμηλό 1,7800

Όγκος 19.264
Τζίρος 35.312 €
Πράξεις 87

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/11/2002	2,3800	-0,42%	2,3800	2,4700	2,3400	229.728	558.012,00
06/11/2002	2,3900	1,70%	2,3500	2,4100	2,3300	77.886	184.400,00
05/11/2002	2,3500	0,43%	2,3700	2,3800	2,2900	86.757	202.626,00
04/11/2002	2,3400	6,36%	2,2400	2,3600	2,2300	114.681	263.142,00
01/11/2002	2,2000	1,85%	2,1600	2,2300	2,1600	53.223	116.943,00
31/10/2002	2,1600	0,47%	2,1700	2,1800	2,1500	24.158	52.436,00
30/10/2002	2,1500	-1,38%	2,1700	2,1700	2,1100	49.798	106.711,00
29/10/2002	2,1800	0,00%	2,2000	2,2000	2,1100	63.560	136.158,00
25/10/2002	2,1800	-1,36%	2,2100	2,2500	2,1500	39.502	86.037,00
24/10/2002	2,2100	2,31%	2,2100	2,2600	2,1400	104.739	230.756,00
23/10/2002	2,1600	-4,42%	2,2500	2,2500	2,1500	57.203	125.016,00
22/10/2002	2,2600	-4,64%	2,2500	2,3100	2,2500	233.637	533.386,00
21/10/2002	2,3700	-1,25%	2,4000	2,4100	2,3100	513.153	1.219.083,00
18/10/2002	2,4000	-0,41%	2,4300	2,4400	2,3800	9.892	23.706,00
17/10/2002	2,4100	0,84%	2,4200	2,4500	2,3700	20.649	50.039,00
16/10/2002	2,3900	-3,24%	2,4700	2,5200	2,3600	34.328	82.756,00
15/10/2002	2,4700	2,07%	2,4500	2,5000	2,3900	265.888	656.621,00
14/10/2002	2,4200	0,83%	2,3800	2,4600	2,3000	135.672	322.343,00
11/10/2002	2,4000	10,60%	2,2800	2,4200	2,2000	97.067	227.636,00
10/10/2002	2,1700	0,93%	2,1400	2,1700	2,1200	22.048	47.400,00
09/10/2002	2,1500	0,47%	2,1300	2,1500	2,1100	49.228	105.009,00
08/10/2002	2,1400	-4,04%	2,2000	2,2300	2,1300	23.344	50.966,00
07/10/2002	2,2300	-3,46%	2,3100	2,3100	2,2100	19.949	44.847,00
04/10/2002	2,3100	0,43%	2,3000	2,3100	2,2000	21.713	48.933,00
03/10/2002	2,3000	-0,43%	2,2900	2,3100	2,2500	27.506	62.571,00
02/10/2002	2,3100	-0,86%	2,3500	2,3800	2,2800	10.378	24.300,00
01/10/2002	2,3300	0,43%	2,2500	2,3400	2,2500	11.432	26.229,00
30/9/2002	2,3200	-2,52%	2,3200	2,3400	2,1200	142.811	326.085,00
27/9/2002	2,3800	-1,65%	2,4400	2,4600	2,3800	33.489	80.664,00
26/9/2002	2,4200	1,26%	2,3900	2,4300	2,3700	30.939	74.137,00
25/9/2002	2,3900	0,42%	2,3800	2,4400	2,3500	27.853	66.601,00
24/9/2002	2,3800	0,00%	2,3800	2,4200	2,3200	69.317	164.406,00
23/9/2002	2,3800	-2,06%	2,4500	2,4600	2,3700	16.540	39.816,00
20/9/2002	2,4300	2,97%	2,3500	2,4500	2,3400	65.455	156.754,00
19/9/2002	2,3600	-1,67%	2,4000	2,4500	2,3600	26.973	64.273,00
18/9/2002	2,4000	-1,64%	2,4600	2,4700	2,3600	56.278	134.889,00
17/9/2002	2,4400	0,00%	2,4400	2,5100	2,4300	57.179	141.645,00
16/9/2002	2,4400	-2,01%	2,5200	2,5400	2,4000	49.277	121.052,00
13/9/2002	2,4900	-1,58%	2,5300	2,5300	2,4700	67.302	167.510,00
12/9/2002	2,5300	-3,44%	2,6200	2,6200	2,5300	26.045	66.941,00
11/9/2002	2,6200	1,95%	2,5700	2,6200	2,5500	38.690	100.020,00
10/9/2002	2,5700	1,18%	2,5600	2,6200	2,5200	37.310	95.904,00
09/9/2002	2,5400	-1,17%	2,5600	2,5700	2,5200	33.680	85.686,00
06/9/2002	2,5700	-0,77%	2,6000	2,6300	2,5600	35.976	93.264,00
05/9/2002	2,5900	0,00%	2,6000	2,6500	2,5600	18.527	48.093,00
04/9/2002	2,5900	1,17%	2,5000	2,6100	2,5000	33.168	85.645,00
03/9/2002	2,5600	0,39%	2,5000	2,5600	2,4800	24.364	61.460,00
02/9/2002	2,5500	-0,78%	2,5600	2,5600	2,5000	8.058	20.256,00
30/8/2002	2,5700	-1,15%	2,6000	2,6300	2,5700	19.404	50.370,00
29/8/2002	2,6000	-2,99%	2,6500	2,6500	2,5900	27.880	72.932,00
28/8/2002	2,6800	-4,29%	2,7800	2,7800	2,6800	30.076	81.206,00
27/8/2002	2,8000	-1,41%	2,8600	2,8600	2,7900	9.272	26.126,00
26/8/2002	2,8400	-1,39%	2,8300	2,8700	2,8100	22.335	63.419,00
23/8/2002	2,8800	3,97%	2,7500	2,8900	2,6900	43.009	119.651,00
22/8/2002	2,7700	-0,72%	2,8000	2,8200	2,7100	25.739	70.715,00
21/8/2002	2,7900	4,89%	2,6800	2,8000	2,6500	56.040	152.051,00
20/8/2002	2,6600	0,76%	2,6500	2,6700	2,6300	29.183	77.401,00
19/8/2002	2,6400	0,76%	2,6200	2,6500	2,5900	43.272	112.802,00
16/8/2002	2,6200	2,34%	2,6200	2,6200	2,5800	11.883	520.553.709.326,00
14/8/2002	2,5600	2,40%	2,5000	2,6300	2,5000	10.989	28.091,00
13/8/2002	2,5000	-1,57%	2,5000	2,5100	2,4800	9.531	23.772,00
12/8/2002	2,5400	1,60%	2,5000	2,5400	2,5000	2.970	7.479,00
09/8/2002	2,5000	-0,40%	2,5600	2,5600	2,4800	16.598	41.494,00
08/8/2002	2,5100	-0,79%	2,5400	2,5600	2,4800	13.872	34.872,00
07/8/2002	2,5300	3,69%	2,4600	2,5600	2,4600	46.500	116.015,00
06/8/2002	2,4400	1,67%	2,3800	2,4500	2,3800	22.969	55.692,00
05/8/2002	2,4000	-2,04%	2,4200	2,4400	2,3900	19.956	47.997,00
02/8/2002	2,4500	-2,78%	2,4900	2,4900	2,4500	16.883	41.622,00
01/8/2002	2,5200	-1,56%	2,5900	2,5900	2,5000	13.889	35.008,00
31/7/2002	2,5600	0,00%	2,5600	2,6100	2,5500	13.320	34.560,00
30/7/2002	2,5600	0,39%	2,5800	2,6600	2,5500	47.386	123.833,00
29/7/2002	2,5500	2,41%	2,4900	2,5800	2,4900	15.843	40.043,00
26/7/2002	2,4900	-0,40%	2,5000	2,5100	2,4400	13.525	33.431,00
25/7/2002	2,5000	0,00%	2,5300	2,5700	2,5000	24.555	62.252,00
24/7/2002	2,5000	-3,47%	2,5900	2,5900	2,4600	72.283	180.959,00
23/7/2002	2,5900	-0,38%	2,5800	2,6300	2,5400	31.922	82.799,00
22/7/2002	2,6000	-1,89%	2,6600	2,6600	2,5700	30.505	79.103,00
19/7/2002	2,6500	-1,85%	2,7000	2,7100	2,6500	8.901	23.678,00
18/7/2002	2,7000	-1,10%	2,7500	2,7800	2,6900	20.921	57.008,00
17/7/2002	2,7300	0,74%	2,7100	2,7400	2,7000	12.425	33.779,00
16/7/2002	2,7100	-2,52%	2,7800	2,7800	2,6600	30.345	82.380,00
15/7/2002	2,7800	0,36%	2,7700	2,8600	2,7700	14.402	40.395,00
12/7/2002	2,7700	-0,36%	2,8300	2,9300	2,7700	44.542	125.361,00
11/7/2002	2,7800	-1,07%	2,8100	2,8100	2,7500	9.723	27.035,00
10/7/2002	2,8100	0,36%	2,8000	2,8200	2,7600	25.829	71.941,00
09/7/2002	2,8000	-3,11%	2,8900	2,9000	2,8000	20.268	57.405,00
08/7/2002	2,8900	0,35%	2,8900	2,9000	2,8200	23.397	66.749,00
05/7/2002	2,8800	0,35%	2,9000	2,9100	2,8600	13.709	39.350,00
04/7/2002	2,8700	0,00%	2,8800	2,9600	2,8600	30.225	87.391,00
03/7/2002	2,8700	-1,03%	2,8700	2,9000	2,8200	32.880	93.675,00
02/7/2002	2,9000	-3,97%	2,9900	2,9900	2,9000	32.016	93.724,00
01/7/2002	3,0200	0,00%	3,0000	3,0200	2,9500	49.593	,00
28/6/2002	3,0200	0,00%	3,0200	3,0600	2,9900	50.146	151.349,00
27/6/2002	3,0200	0,00%	3,0600	3,0600	3,0000	11.971	36.325,00
26/6/2002	3,0200	-1,31%	3,0000	3,0200	2,9700	112.300	336.796,00
25/6/2002	3,0600	2,00%	3,0200	3,0600	2,9800	22.324	67.283,00
21/6/2002	3,0000	-0,66%	3,0200	3,0400	3,0000	26.920	81.326,00
20/6/2002	3,0200	0,67%	3,0200	3,0400	3,0000	11.795	35.570,00
19/6/2002	3,0000	-1,32%	3,0400	3,0400	2,9800	24.275	72.778,00
18/6/2002	3,0400	0,66%	3,0400	3,0400	3,0000	16.402	49.415,00
17/6/2002	3,0200	0,67%	3,0000	3,0600	2,9900	540.663	1.671.660,00
14/6/2002	3,0000	-1,32%	3,0400	3,0400	2,9800	53.083	159.259,00
13/6/2002	3,0400	0,00%	3,0800	3,1000	3,0200	45.524	138.943,00
12/6/2002	3,0400	-1,94%	3,0800	3,0800	3,0400	26.279	80.605,00
11/6/2002	3,1000	0,00%	3,1000	3,1400	3,1000	30.167	93.991,00
10/6/2002	3,1000	0,00%	3,0800	3,1200	3,0600	35.643	110.134,00
07/6/2002	3,1000	-1,90%	3,1000	3,1000	3,0400	12.637	38.763,00
06/6/2002	3,1600	1,28%	3,1600	3,1600	3,1000	40.310	126.475,00
05/6/2002	3,1200	1,96%	3,1400	3,1400	3,0800	24.532	76.150,00
04/6/2002	3,0600	-1,29%	3,1000	3,1000	3,0200	68.685	208.620,00
03/6/2002	3,1000	0,00%	3,1400	3,2000	3,0600	65.355	204.518,00
31/5/2002	3,1000	-0,64%	3,1000	3,2200	3,0800	105.383	332.367,00
30/5/2002	3,1200	-2,50%	3,1800	3,1800	3,1000	81.391	254.480,00
29/5/2002	3,2000	0,00%	3,2400	3,2800	3,1200	49.329	158.154,00
28/5/2002	3,2000	0,00%	3,2000	3,2600	3,1600	34.073	108.849,00
27/5/2002	3,2000	-3,03%	3,3000	3,3000	3,1800	42.330	,00
24/5/2002	3,3000	-2,94%	3,4200	3,4600	3,3000	60.355	201.419,00
23/5/2002	3,4000	-2,30%	3,4400	3,5400	3,3600	51.955	177.629,00
22/5/2002	3,4800	-3,33%	3,5400	3,6400	3,4000	70.713	250.263,00
21/5/2002	3,6000	1,12%	3,5200	3,6000	3,4800	45.687	161.732,00
20/5/2002	3,5600	0,00%	3,5600	3,6000	3,5000	49.411	175.622,00
17/5/2002	3,5600	1,71%	3,5000	3,5800	3,5000	31.516	111.892,00
16/5/2002	3,5000	0,00%	3,4800	3,5600	3,4400	32.671	114.502,00
15/5/2002	3,5000	-2,23%	3,5800	3,6800	3,4800	94.674	339.161,00
14/5/2002	3,5800	2,29%	3,5400	3,6000	3,4600	52.791	186.493,00
13/5/2002	3,5000	-0,57%	3,5200	3,6000	3,4400	64.683	,00
10/5/2002	3,5200	4,76%	3,3200	3,5600	3,3200	176.777	612.470,00
09/5/2002	3,3600	0,60%	3,3400	3,3800	3,3200	58.344	,00
08/5/2002	3,3400	2,45%	3,2800	3,3800	3,2600	73.566	244.729,00
02/5/2002	3,2600	0,00%	3,2600	3,2600	3,2000	4.265	13.801,00
30/4/2002	3,2600	-0,61%	3,3200	3,3400	3,2200	41.570	136.740,00
29/4/2002	3,2800	-0,61%	3,3000	3,3600	3,2600	61.191	115.017,00
26/4/2002	3,3000	3,77%	3,2400	3,3800	3,2200	225.812	746.626,00
25/4/2002	3,1800	0,00%	3,2000	3,2000	3,1200	18.056	57.381,00
24/4/2002	3,1800	1,27%	3,1200	3,2000	3,1000	24.142	75.991,00
23/4/2002	3,1400	0,64%	3,1400	3,1400	3,1000	18.025	56.298,00
22/4/2002	3,1200	-0,64%	3,1800	3,1800	3,0600	11.356	35.430,00
19/4/2002	3,1400	1,29%	3,0800	3,1800	3,0600	48.765	151.912,00
18/4/2002	3,1000	-1,27%	3,2000	3,2000	3,0600	53.548	167.000,00
17/4/2002	3,1400	1,29%	3,1600	3,2000	3,1400	40.664	129.009,00
16/4/2002	3,1000	-0,64%	3,0600	3,1600	3,0600	40.405	125.885,00
15/4/2002	3,1200	-1,27%	3,1400	3,1600	3,0600	41.625	128.781,00
12/4/2002	3,1600	-1,86%	3,1800	3,2000	3,1400	20.466	64.853,00
11/4/2002	3,2200	0,00%	3,2400	3,2400	3,1600	25.369	81.173,00
10/4/2002	3,2200	0,63%	3,1600	3,2400	3,1400	23.948	76.636,00
09/4/2002	3,2000	2,56%	3,1800	3,2000	3,1000	970.554	3.104.807,00
08/4/2002	3,1200	-4,29%	3,3000	3,3000	3,1000	26.157	83.155,00
05/4/2002	3,2600	3,16%	3,1600	3,2600	3,1200	40.411	129.128,00
04/4/2002	3,1600	-0,63%	3,1800	3,2200	3,0800	48.936	152.904,00
03/4/2002	3,1800	-0,62%	3,1800	3,2400	3,1000	50.013	,00
02/4/2002	3,2000	-5,88%	3,4200	3,4200	3,1600	45.050	158.727,00
28/3/2002	3,4000	-1,16%	3,4400	3,4600	3,3400	47.056	,00
27/3/2002	3,4400	1,78%	3,4000	3,4400	3,3000	57.317	192.804,32
26/3/2002	3,3800	-2,31%	3,4400	3,4400	3,3400	14.264	48.132,88
22/3/2002	3,4600	-0,57%	3,4600	3,4600	3,3800	43.697	149.010,00
21/3/2002	3,4800	-0,57%	3,5000	3,5400	3,4400	28.300	98.920,00
20/3/2002	3,5000	-2,78%	3,5200	3,6000	3,4600	54.042	190.413,00
19/3/2002	3,6000	-0,55%	3,6400	3,6800	3,5000	53.423	191.178,00
15/3/2002	3,6200	-0,55%	3,6600	3,6600	3,5800	6.987	,00
14/3/2002	3,6400	0,00%	3,6200	3,6400	3,5600	45.626	163.659,00
13/3/2002	3,6400	1,11%	3,5400	3,6800	3,5400	59.672	214.614,00
12/3/2002	3,6000	-3,23%	3,6400	3,7000	3,5000	93.929	334.559,00
11/3/2002	3,7200	-0,53%	3,7800	3,7800	3,6800	30.713	114.466,00
08/3/2002	3,7400	1,08%	3,7400	3,7400	3,6400	107.909	395.777,00
07/3/2002	3,7000	1,09%	3,6800	3,7400	3,6600	33.672	124.402,00
06/3/2002	3,6600	-1,61%	3,6600	3,7000	3,6200	22.814	83.353,00
05/3/2002	3,7200	-0,53%	3,7400	3,7600	3,6800	17.015	63.270,00
04/3/2002	3,7400	1,08%	3,7000	3,8200	3,7000	32.890	123.594,00
01/3/2002	3,7000	1,65%	3,6000	3,7000	3,6000	51.162	186.654,00
28/2/2002	3,6400	-2,15%	3,6800	3,6800	3,5800	63.979	232.460,00
27/2/2002	3,7200	-2,11%	3,8000	3,8400	3,6800	70.138	263.850,00
26/2/2002	3,8000	3,83%	3,7200	3,8000	3,6600	65.627	245.225,00
25/2/2002	3,6600	1,67%	3,6200	3,6600	3,5800	37.292	134.850,00
22/2/2002	3,6000	-2,70%	3,6600	3,6800	3,5600	70.102	252.850,00
21/2/2002	3,7000	0,00%	3,7000	3,7800	3,6400	36.190	133.918,00
20/2/2002	3,7000	1,09%	3,6600	3,7200	3,6200	67.006	246.028,00
19/2/2002	3,6600	-2,66%	3,7400	3,7800	3,6400	89.617	331.019,00
18/2/2002	3,7600	-2,08%	3,7600	3,9000	3,7600	39.389	149.466,00
15/2/2002	3,8400	-1,54%	3,9000	3,9400	3,8000	86.606	333.317,00
14/2/2002	3,9000	-1,02%	3,9600	3,9600	3,8600	81.810	318.929,00
13/2/2002	3,9400	0,51%	3,9800	3,9800	3,8800	30.958	121.142,00
12/2/2002	3,9200	-0,51%	3,9000	4,0000	3,8800	40.199	158.240,00
11/2/2002	3,9400	-1,99%	4,0200	4,0600	3,9400	33.009	131.487,00
08/2/2002	4,0200	-0,50%	4,0400	4,0400	3,9600	30.852	123.454,00
07/2/2002	4,0400	1,00%	3,9800	4,0400	3,9200	37.417	148.930,00
06/2/2002	4,0000	-0,99%	4,0000	4,0800	3,9600	47.306	190.513,00
05/2/2002	4,0400	-1,46%	4,0600	4,0800	4,0000	43.234	174.198,00
04/2/2002	4,1000	0,49%	4,0600	4,1200	4,0400	99.003	404.239,00
01/2/2002	4,0800	0,99%	4,0600	4,1200	4,0400	95.222	388.338,00
31/1/2002	4,0400	0,00%	4,0400	4,1000	4,0000	103.278	415.936,00
30/1/2002	4,0400	-0,49%	4,0400	4,1000	3,9600	87.310	352.037,00
29/1/2002	4,0600	1,50%	4,0000	4,1200	4,0000	175.747	712.250,00
28/1/2002	4,0000	0,00%	4,0000	4,0400	3,9200	100.519	401.872,00
25/1/2002	4,0000	0,50%	4,0200	4,0200	3,9400	107.969	430.305,00
24/1/2002	3,9800	2,05%	3,9200	4,1000	3,9000	195.838	782.667,00
23/1/2002	3,9000	3,72%	3,7800	4,0200	3,7200	415.966	1.619.190,00
22/1/2002	3,7600	1,08%	3,7200	3,8200	3,7200	42.867	162.442,00
21/1/2002	3,7200	-0,53%	3,6800	3,8000	3,6800	22.199	,00
18/1/2002	3,7400	-0,53%	3,7600	3,8000	3,7200	36.480	136.963,00
17/1/2002	3,7600	1,08%	3,7000	3,8000	3,7000	81.375	305.833,00
16/1/2002	3,7200	0,00%	3,7600	3,7600	3,6600	108.607	401.620,00
15/1/2002	3,7200	0,54%	3,6800	3,8000	3,6600	45.846	169.779,00
14/1/2002	3,7000	-2,12%	3,8000	3,8200	3,6400	65.641	145.115,00
11/1/2002	3,7800	-1,56%	3,8600	3,8800	3,7400	48.044	181.456,00
10/1/2002	3,8400	0,52%	3,8000	3,8600	3,7200	167.563	630.240,00
09/1/2002	3,8200	-1,04%	3,8200	3,8600	3,7600	39.200	148.217,00
08/1/2002	3,8600	-1,03%	3,9000	3,9400	3,8200	31.130	120.204,00
07/1/2002	3,9000	3,72%	3,8400	3,9400	3,7400	161.784	622.987,00
04/1/2002	3,7600	-0,53%	3,8800	3,8800	3,7600	27.610	104.940,00
03/1/2002	3,7800	-1,56%	3,8800	3,9000	3,7600	79.896	307.748,00
02/1/2002	3,8400	1,05%	3,7400	3,8400	3,6800	73.905	277.444,00
28/12/2001	3,8000	1,60%	3,7600	3,8000	3,6800	22.095	83.044,00
27/12/2001	3,7400	-2,60%	3,8400	3,8600	3,6600	34.500	129.300,00
24/12/2001	3,8400	1,05%	3,8200	3,8400	3,7400	19.530	74.692,00
21/12/2001	3,8000	0,00%	3,6000	3,8000	3,6000	24.210	90.706,00
20/12/2001	3,8000	-2,56%	3,9600	3,9600	3,7800	208.820	808.423,00
19/12/2001	3,9000	2,09%	3,8600	3,9800	3,8600	79.555	311.891,00
18/12/2001	3,8200	0,53%	3,9400	3,9400	3,7600	32.893	125.602,00
17/12/2001	3,8000	-1,55%	3,9800	3,9800	3,8000	42.042	163.561,00
14/12/2001	3,8600	0,00%	3,8800	4,1000	3,6000	2.438.415	7.980.031,00
13/12/2001	3,8600	-3,98%	4,0200	4,0200	3,8400	32.590	127.964,00
12/12/2001	4,0200	-3,83%	4,2000	4,2000	4,0000	38.950	158.048,00
11/12/2001	4,1800	-0,48%	4,1800	4,2400	4,1400	47.271	198.622,00
10/12/2001	4,2000	0,48%	4,2200	4,2800	4,1600	63.265	266.788,00
07/12/2001	4,1800	-1,42%	4,2400	4,2400	4,1600	52.160	219.645,00
06/12/2001	4,2400	3,92%	4,1600	4,2800	4,1200	127.767	536.081,00
05/12/2001	4,0800	0,49%	4,1000	4,1400	4,0000	49.730	201.935,00
04/12/2001	4,0600	0,50%	4,0400	4,1400	4,0000	25.375	102.449,00
03/12/2001	4,0400	-4,27%	4,2200	4,2200	4,0000	86.870	350.931,00
30/11/2001	4,2200	-0,47%	4,2400	4,3200	4,1400	94.025	395.053,00
29/11/2001	4,2400	-0,47%	4,3000	4,3200	4,2000	38.489	163.297,00
28/11/2001	4,2600	-0,47%	4,3800	4,3800	4,1800	60.658	257.247,00
27/11/2001	4,2800	-0,47%	4,3400	4,4200	4,2600	100.692	436.484,00
26/11/2001	4,3000	0,47%	4,2600	4,4200	4,2400	80.438	346.239,00
23/11/2001	4,2800	-5,73%	4,5400	4,6000	4,1800	162.504	708.116,00
22/11/2001	4,5400	3,18%	4,4000	4,6600	4,3800	180.213	814.618,00
21/11/2001	4,4000	4,76%	4,2800	4,4400	4,2000	155.875	681.194,00
20/11/2001	4,2000	0,48%	4,2200	4,3400	4,1000	110.359	,00
19/11/2001	4,1800	2,45%	4,1600	4,2400	4,1200	137.125	573.066,00
16/11/2001	4,0800	0,49%	4,0200	4,1000	4,0000	70.156	284.410,00
15/11/2001	4,0600	-0,49%	4,1800	4,2600	4,0200	3.217.421	12.058.241,00
14/11/2001	4,0800	5,15%	3,9000	4,1000	3,9000	224.495	907.150,00
13/11/2001	3,8800	2,11%	3,7800	3,8800	3,7600	76.905	295.036,00
12/11/2001	3,8000	2,15%	3,7600	3,9400	3,7600	205.395	791.137,00
09/11/2001	3,7200	0,00%	3,7800	3,8600	3,7000	104.110	394.466,00
08/11/2001	3,7200	0,00%	3,7200	3,8200	3,7000	72.730	273.088,00
07/11/2001	3,7200	0,54%	3,7400	3,8000	3,6600	47.249	176.400,00
06/11/2001	3,7000	0,00%	3,8200	3,8200	3,6400	114.413	424.923,00
05/11/2001	3,7000	5,11%	3,6000	3,7200	3,5800	142.720	522.273,00
02/11/2001	3,5200	0,00%	3,5200	3,5600	3,4600	57.770	203.517,00
01/11/2001	3,5200	2,92%	3,5200	3,5600	3,4600	100.139	352.641,00
31/10/2001	3,4200	2,40%	3,3600	3,4600	3,2800	64.270	217.852,00
30/10/2001	3,3400	-0,60%	3,3000	3,3400	3,2600	23.853	78.640,00
29/10/2001	3,3600	0,00%	3,4200	3,4200	3,2800	28.800	96.026,00
26/10/2001	3,3600	0,00%	3,3000	3,4400	3,3000	31.372	105.599,00
25/10/2001	3,3600	-2,33%	3,4600	3,4600	3,3400	56.540	186.169,00
24/10/2001	3,4400	-1,71%	3,5200	3,5400	3,4000	56.560	195.907,00
23/10/2001	3,5000	2,34%	3,5200	3,6400	3,4600	139.240	493.082,00
22/10/2001	3,4200	4,27%	3,3400	3,4200	3,2800	76.105	258.084,00
19/10/2001	3,2800	0,61%	3,2600	3,3000	3,2200	21.130	68.693,00
18/10/2001	3,2600	-2,40%	3,3400	3,3400	3,2200	22.745	74.120,00
17/10/2001	3,3400	1,83%	3,3400	3,4000	3,3000	57.190	191.269,00
16/10/2001	3,2800	2,50%	3,2600	3,2800	3,1400	22.105	71.668,00
15/10/2001	3,2000	-2,44%	3,2600	3,2600	3,1200	57.326	181.617,00
12/10/2001	3,2800	-1,80%	3,3000	3,3400	3,2200	53.551	176.277,00
11/10/2001	3,3400	1,83%	3,2800	3,4000	3,2600	65.710	218.283,00
10/10/2001	3,2800	6,49%	3,0800	3,3200	3,0400	212.315	674.755,00
09/10/2001	3,0800	0,65%	3,1200	3,1200	3,0800	25.345	78.487,00
08/10/2001	3,0600	-1,29%	2,9100	3,0800	2,9100	25.056	75.942,00
05/10/2001	3,1000	-3,13%	3,2000	3,2400	3,0600	31.190	97.875,00
04/10/2001	3,2000	2,56%	3,1800	3,2600	3,1600	66.515	213.102,00
03/10/2001	3,1200	1,30%	3,1000	3,1400	3,0400	23.890	74.067,00
02/10/2001	3,0800	0,00%	3,1200	3,1200	3,0400	38.179	117.462,00
01/10/2001	3,0800	-0,65%	3,1200	3,1400	3,0600	42.335	130.744,00
28/9/2001	3,1000	2,65%	3,0400	3,1600	3,0400	92.415	287.908,00
27/9/2001	3,0200	-0,66%	3,0200	3,1200	2,9800	297.715	901.603,00
26/9/2001	3,0400	-1,94%	3,1000	3,2000	3,0200	65.870	204.991,00
25/9/2001	3,1000	0,65%	3,0800	3,1400	3,0400	34.985	108.344,00
24/9/2001	3,0800	3,70%	2,9700	3,1800	2,9700	56.850	176.270,00
21/9/2001	2,9700	-4,81%	2,8400	3,0000	2,7800	136.522	388.791,00
20/9/2001	3,1200	-6,59%	3,2000	3,2600	3,0400	58.490	183.114,00
19/9/2001	3,3400	2,45%	3,3600	3,4000	3,2800	65.075	217.625,00
18/9/2001	3,2600	3,16%	3,1600	3,2800	2,9700	80.445	256.181,00
17/9/2001	3,1600	-3,07%	2,9000	3,2000	2,6800	232.941	703.862,00
14/9/2001	3,2600	-9,44%	3,6000	3,6000	3,2000	144.340	475.260,00
13/9/2001	3,6000	0,00%	3,7600	3,7600	3,3200	136.155	488.961,00
12/9/2001	3,6000	-9,55%	3,7600	3,7600	3,5200	158.800	564.096,00
11/9/2001	3,9800	1,53%	4,0000	4,0600	3,8800	114.520	455.382,00
10/9/2001	3,9200	-6,22%	4,2200	4,2200	3,8000	157.690	629.314,00
07/9/2001	4,1800	-2,34%	4,1800	4,2200	4,1000	127.359	532.562,00
06/9/2001	4,2800	-0,93%	4,4000	4,4000	4,1200	122.645	523.462,00
05/9/2001	4,3200	-2,26%	4,4000	4,4000	4,2600	79.486	681.651,00
04/9/2001	4,4200	-2,64%	4,5400	4,6000	4,3800	105.822	472.331,00
03/9/2001	4,5400	-0,87%	4,6600	4,7200	4,4000	164.990	760.239,00
31/8/2001	4,5800	2,69%	4,4200	4,6600	4,3400	136.570	618.972,00
30/8/2001	4,4600	-0,89%	4,4000	4,5200	4,3000	23.410	103.849,00
29/8/2001	4,5000	-3,43%	4,6000	4,6400	4,4600	26.124	118.358,00
28/8/2001	4,6600	-0,43%	4,6800	4,7000	4,5600	19.665	91.230,00
27/8/2001	4,6800	1,30%	4,6600	4,7000	4,5000	30.485	141.924,00
24/8/2001	4,6200	0,00%	4,5600	4,6200	4,5200	58.155	266.711,00

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.%