Συνεχης ενημερωση

KLEEMAN HELLAS (ΚΛΕΜ)

2,0200 €

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
19/11/2002	2,0800	-2,35%	2,0800	2,1000	2,0700	5.357	11.156,40
18/11/2002	2,1300	0,47%	2,1300	2,1700	2,1100	35.283	75.494,24
15/11/2002	2,1200	0,95%	2,0800	2,1600	2,0800	47.811	101.977,62
14/11/2002	2,1000	5,53%	2,0200	2,1000	2,0000	62.238	128.232,06
13/11/2002	1,9900	-0,50%	2,0200	2,0200	1,9600	55.380	110.489,60
12/11/2002	2,0000	3,63%	1,9700	2,0100	1,9400	42.880	85.130,00
11/11/2002	1,9300	2,12%	1,9000	2,0000	1,9000	36.766	71.368,60
08/11/2002	1,8900	0,53%	1,8600	1,9000	1,8600	6.702	12.682,20
07/11/2002	1,8800	-2,08%	1,9200	1,9300	1,8800	9.454	18.118,40
06/11/2002	1,9200	-1,54%	1,9800	1,9800	1,9200	6.549	12.768,60
05/11/2002	1,9500	0,00%	1,9500	1,9800	1,9400	10.379	20.313,00
04/11/2002	1,9500	3,72%	1,9000	1,9700	1,9000	26.318	51.388,36
01/11/2002	1,8800	-0,53%	1,9000	1,9000	1,8800	3.271	6.188,16
31/10/2002	1,8900	1,07%	1,8800	1,9100	1,8800	12.101	22.922,60
30/10/2002	1,8700	-0,53%	1,8800	1,8900	1,8700	4.843	9.137,70
29/10/2002	1,8800	-0,53%	1,8800	1,9000	1,8700	2.004	3.774,88
25/10/2002	1,8900	2,16%	1,8500	1,8900	1,8300	12.601	23.391,28
24/10/2002	1,8500	0,00%	1,8100	1,8800	1,8100	9.517	17.578,40
23/10/2002	1,8500	-3,65%	1,8900	1,8900	1,8400	25.516	47.364,60
22/10/2002	1,9200	0,00%	1,9300	1,9400	1,9000	9.923	19.023,82
21/10/2002	1,9200	0,52%	1,9300	1,9300	1,9000	3.298	6.334,80
18/10/2002	1,9100	0,00%	1,9000	1,9500	1,9000	6.072	11.646,00
17/10/2002	1,9100	1,60%	1,8900	1,9300	1,8800	68.414	128.951,48
16/10/2002	1,8800	-2,59%	1,9500	1,9600	1,8800	22.585	43.595,40
15/10/2002	1,9300	2,66%	1,8800	1,9300	1,8800	38.754	74.331,96
14/10/2002	1,8800	0,53%	1,8800	1,9000	1,8500	7.143	13.346,60
11/10/2002	1,8700	3,89%	1,8600	1,8700	1,8300	13.629	25.255,22
10/10/2002	1,8000	3,45%	1,7400	1,8100	1,7400	10.084	17.956,00
09/10/2002	1,7400	0,00%	1,7400	1,7900	1,7100	22.144	38.655,00
08/10/2002	1,7400	-2,25%	1,8100	1,8100	1,7300	31.199	55.097,00
07/10/2002	1,7800	-3,26%	1,8400	1,8400	1,7800	25.871	46.360,56
04/10/2002	1,8400	0,00%	1,8100	1,8700	1,8100	8.446	15.546,40
03/10/2002	1,8400	-2,13%	1,8400	1,8500	1,8200	14.307	26.235,80
02/10/2002	1,8800	-1,05%	1,9000	1,9100	1,8800	4.307	8.185,00
01/10/2002	1,9000	1,06%	1,8800	1,9300	1,8600	22.333	41.966,00
30/9/2002	1,8800	-3,09%	1,8800	1,8900	1,8400	30.820	57.093,60
27/9/2002	1,9400	1,57%	1,9300	1,9400	1,8800	28.888	55.337,40
26/9/2002	1,9100	3,80%	1,8600	1,9100	1,8500	32.344	60.998,72
25/9/2002	1,8400	-0,54%	1,8500	1,8800	1,8300	19.286	35.601,00
24/9/2002	1,8500	-2,12%	1,8900	1,8900	1,8400	19.604	36.230,18
23/9/2002	1,8900	-0,53%	1,9000	1,9200	1,8800	10.708	20.303,62
20/9/2002	1,9000	2,70%	1,8500	1,9200	1,8500	10.231	19.411,60
19/9/2002	1,8500	-1,07%	1,8700	1,8900	1,8300	17.946	33.443,52
18/9/2002	1,8700	-0,53%	1,8800	1,9000	1,8400	26.123	48.783,80
17/9/2002	1,8800	-1,57%	1,9600	1,9600	1,8800	15.318	29.553,40
16/9/2002	1,9100	0,53%	1,8800	1,9400	1,8800	19.854	38.014,80
13/9/2002	1,9000	-3,55%	1,9200	1,9400	1,8900	22.165	42.392,00
12/9/2002	1,9700	-1,99%	2,0000	2,0000	1,9100	28.316	55.020,12
11/9/2002	2,0100	4,69%	1,9300	2,0100	1,9300	17.669	34.828,00
10/9/2002	1,9200	1,05%	1,9700	1,9700	1,9000	17.186	33.027,80
09/9/2002	1,9000	-3,55%	1,9600	1,9600	1,8800	14.391	27.501,00
06/9/2002	1,9700	0,00%	1,9800	1,9800	1,9300	10.316	20.116,20
05/9/2002	1,9700	-1,99%	2,0100	2,0100	1,9400	8.593	16.900,40
04/9/2002	2,0100	1,01%	1,9900	2,0100	1,9700	5.231	10.399,00
03/9/2002	1,9900	2,58%	1,9300	1,9900	1,9300	13.969	27.368,98
02/9/2002	1,9400	-1,02%	1,9600	1,9700	1,9200	18.971	36.857,00
30/8/2002	1,9600	1,55%	1,9300	1,9800	1,9300	16.158	31.411,00
29/8/2002	1,9300	-4,46%	1,9900	2,0000	1,9300	36.745	72.328,40
28/8/2002	2,0200	-2,88%	2,0700	2,0700	1,9300	29.077	58.556,00
27/8/2002	2,0800	0,00%	2,0800	2,0900	2,0800	17.805	37.119,70
26/8/2002	2,0800	-1,42%	2,1100	2,1600	2,0400	53.321	112.303,60
23/8/2002	2,1100	-1,86%	2,1500	2,1700	2,1000	38.531	82.681,80
22/8/2002	2,1500	-2,71%	2,2200	2,2200	2,1300	22.700	49.146,20
21/8/2002	2,2100	1,38%	2,1800	2,2400	2,1400	51.336	113.095,00
20/8/2002	2,1800	1,87%	2,1600	2,1900	2,1100	61.271	132.194,48
19/8/2002	2,1400	-0,47%	2,1900	2,1900	2,1300	18.618	40.109,72
16/8/2002	2,1500	2,38%	2,1000	2,2100	2,1000	70.045	151.512,00
14/8/2002	2,1000	5,53%	1,9700	2,1000	1,9600	69.498	141.575,20
13/8/2002	1,9900	-1,00%	2,0000	2,0000	1,9700	15.232	30.213,40
12/8/2002	2,0100	0,00%	2,0300	2,0400	1,9600	51.550	103.051,02
09/8/2002	2,0100	0,00%	2,0200	2,0300	1,9900	21.282	42.625,20
08/8/2002	2,0100	-0,50%	2,0400	2,0500	2,0000	29.678	60.072,84
07/8/2002	2,0200	1,51%	2,0300	2,0400	1,9900	36.858	74.182,00
06/8/2002	1,9900	2,05%	1,9200	2,0000	1,9200	42.628	84.520,00
05/8/2002	1,9500	1,56%	1,9000	1,9800	1,8800	35.676	68.933,94
02/8/2002	1,9200	0,52%	1,8900	1,9300	1,8800	49.590	94.811,96
01/8/2002	1,9100	-3,05%	1,9900	1,9900	1,9000	47.882	92.920,78
31/7/2002	1,9700	-1,01%	2,0000	2,0100	1,9400	29.293	58.175,38
30/7/2002	1,9900	2,58%	1,9600	2,0100	1,9600	179.208	356.889,60
29/7/2002	1,9400	7,18%	1,8100	1,9600	1,8100	90.718	172.551,00
26/7/2002	1,8100	-1,63%	1,8200	1,8400	1,7800	27.753	49.917,20
25/7/2002	1,8400	2,22%	1,8700	1,8700	1,8100	34.695	63.578,96
24/7/2002	1,8000	-3,23%	1,8500	1,8800	1,7900	44.674	81.448,40
23/7/2002	1,8600	-1,06%	1,9000	1,9400	1,8500	65.254	122.650,60
22/7/2002	1,8800	-3,09%	1,9100	1,9200	1,8800	46.472	87.765,00
19/7/2002	1,9400	-3,48%	2,0000	2,0000	1,9300	52.922	103.735,40
18/7/2002	2,0100	1,01%	2,0200	2,0600	2,0000	64.519	130.646,80
17/7/2002	1,9900	2,05%	1,9500	1,9900	1,9400	33.047	64.693,00
16/7/2002	1,9500	-1,52%	1,9800	1,9800	1,9300	40.821	79.676,20
15/7/2002	1,9800	0,51%	1,9700	2,0200	1,9700	11.414	22.687,18
12/7/2002	1,9700	0,51%	1,9700	2,0200	1,9600	91.705	182.310,60
11/7/2002	1,9600	-2,00%	1,9800	1,9900	1,9500	116.660	229.751,32
10/7/2002	2,0000	-3,85%	2,0400	2,0800	1,9900	200.583	403.769,48
09/7/2002	2,0800	-2,80%	2,1400	2,1400	2,0600	57.607	119.613,20
08/7/2002	2,1400	0,47%	2,1300	2,1500	2,1200	26.579	56.718,84
05/7/2002	2,1300	0,47%	2,1300	2,1900	2,1100	60.086	128.837,80
04/7/2002	2,1200	-2,75%	2,2200	2,2200	2,1100	182.927	392.525,80
03/7/2002	2,1800	-2,24%	2,2100	2,2100	2,1500	16.849	36.658,00
02/7/2002	2,2300	-2,19%	2,2800	2,2800	2,2100	14.948	33.371,10
01/7/2002	2,2800	-2,15%	2,3300	2,3300	2,2800	19.370	44.400,20
28/6/2002	2,3300	0,43%	2,3700	2,3900	2,3100	14.664	34.632,20
27/6/2002	2,3200	1,75%	2,3300	2,3300	2,3000	11.347	26.337,54
26/6/2002	2,2800	-3,80%	2,3000	2,3000	2,2700	12.584	28.761,80
25/6/2002	2,3700	0,42%	2,3800	2,3900	2,3400	9.286	21.871,00
21/6/2002	2,3600	3,51%	2,3000	2,3700	2,3000	17.143	40.214,00
20/6/2002	2,2800	0,44%	2,2900	2,3200	2,2700	13.929	31.887,20
19/6/2002	2,2700	0,44%	2,2700	2,2800	2,2300	22.677	51.209,08
18/6/2002	2,2600	-1,74%	2,3200	2,3400	2,2400	62.597	143.068,60
17/6/2002	2,3000	0,88%	2,2800	2,3300	2,2800	42.985	98.799,60
14/6/2002	2,2800	-3,80%	2,3800	2,3800	2,2600	66.082	152.708,44
13/6/2002	2,3700	0,42%	2,3800	2,4800	2,3600	93.993	227.179,92
12/6/2002	2,3600	-3,28%	2,4500	2,4500	2,3400	60.107	143.466,80
11/6/2002	2,4400	-2,01%	2,4800	2,4800	2,4100	39.980	97.595,60
10/6/2002	2,4900	-1,19%	2,4800	2,5900	2,4600	21.934	54.422,60
07/6/2002	2,5200	-1,95%	2,5700	2,5700	2,4600	33.825	84.761,80
06/6/2002	2,5700	-1,91%	2,6200	2,7000	2,5400	47.546	122.232,38
05/6/2002	2,6200	-1,13%	2,6500	2,6500	2,5700	51.130	133.041,68
04/6/2002	2,6500	-1,12%	2,6500	2,6600	2,6500	639	1.693,44
03/6/2002	2,6800	-1,83%	2,8000	2,8000	2,6700	11.837	32.181,84
31/5/2002	2,7300	-0,36%	2,7900	2,7900	2,6800	11.198	30.434,00
30/5/2002	2,7400	-0,36%	2,7400	2,7400	2,6900	6.660	18.155,00
29/5/2002	2,7500	-1,43%	2,7900	2,8500	2,7100	7.962	21.905,00
28/5/2002	2,7900	-3,46%	2,8800	2,9900	2,7500	42.081	118.976,80
27/5/2002	2,8900	-4,30%	2,9700	3,0000	2,8500	14.580	41.928,20
24/5/2002	3,0200	-0,98%	3,0300	3,0400	2,9800	13.488	40.429,40
23/5/2002	3,0500	0,00%	3,0700	3,0700	3,0300	1.933	5.864,60
22/5/2002	3,0500	0,33%	3,0400	3,0600	2,9800	7.290	22.032,80
21/5/2002	3,0400	-2,25%	3,0700	3,0900	3,0300	22.270	68.334,20
20/5/2002	3,1100	0,00%	3,1200	3,1400	3,0800	14.866	46.258,56
17/5/2002	3,1100	0,00%	3,0400	3,1200	3,0400	9.244	28.579,40
16/5/2002	3,1100	0,00%	3,1300	3,1300	3,0800	1.849	5.741,20
15/5/2002	3,1100	0,00%	3,1200	3,1400	3,1100	8.271	25.864,64
14/5/2002	3,1100	0,32%	3,1300	3,1400	3,1100	6.887	21.552,28
13/5/2002	3,1000	0,32%	3,1500	3,1500	3,0800	5.925	18.376,00
10/5/2002	3,0900	1,98%	3,0000	3,1000	3,0000	7.792	23.874,96
09/5/2002	3,0300	0,66%	2,9700	3,0600	2,9700	32.913	99.622,96
08/5/2002	3,0100	1,69%	2,9600	3,0200	2,9500	20.232	60.365,20
02/5/2002	2,9600	0,34%	2,9500	2,9900	2,9100	7.605	22.345,60
30/4/2002	2,9500	-1,01%	2,9800	2,9800	2,9100	42.537	125.607,76
29/4/2002	2,9800	1,02%	2,9500	2,9900	2,9400	20.120	57.502,40
26/4/2002	2,9500	0,00%	3,0400	3,0400	2,9400	78.946	233.142,12
25/4/2002	2,9500	2,43%	2,8900	3,0500	2,8700	17.795	52.527,00
24/4/2002	2,8800	0,00%	2,8700	2,9000	2,8400	21.358	61.305,50
23/4/2002	2,8800	0,00%	2,8800	2,8800	2,8700	1.996	5.742,20
22/4/2002	2,8800	-2,37%	2,9300	2,9300	2,8700	11.024	31.978,80
19/4/2002	2,9500	0,00%	2,9400	2,9500	2,9100	21.723	63.510,80
18/4/2002	2,9500	0,00%	2,9600	2,9800	2,9000	18.341	53.969,80
17/4/2002	2,9500	-1,34%	3,0300	3,0400	2,9400	31.245	92.731,60
16/4/2002	2,9900	-0,33%	2,9600	3,0400	2,9600	6.683	20.048,18
15/4/2002	3,0000	-1,64%	3,0500	3,0500	2,9600	18.803	56.330,60
12/4/2002	3,0500	-0,97%	3,0800	3,0800	3,0000	19.328	58.853,80
11/4/2002	3,0800	-0,32%	3,0900	3,0900	3,0700	12.185	37.512,40
10/4/2002	3,0900	-1,59%	3,1200	3,1300	3,0600	16.450	51.060,00
09/4/2002	3,1400	-0,63%	3,0700	3,1500	3,0700	16.954	53.063,80
08/4/2002	3,1600	0,00%	3,1300	3,1800	3,0500	11.996	36.988,60
05/4/2002	3,1600	0,32%	3,1600	3,1700	3,1100	12.830	40.369,04
04/4/2002	3,1500	0,00%	3,1500	3,1500	3,1200	11.975	37.555,00
03/4/2002	3,1500	-0,32%	3,1300	3,1500	3,0900	24.791	77.517,36
02/4/2002	3,1600	-2,17%	3,1700	3,1900	3,1300	7.521	23.679,80
28/3/2002	3,2300	3,19%	3,1400	3,2300	3,1400	10.397	32.873,90
27/3/2002	3,1300	0,32%	3,1100	3,1400	3,1000	14.633	45.585,00
26/3/2002	3,1200	-1,58%	3,1700	3,1700	3,0900	8.068	25.178,00
22/3/2002	3,1700	-0,31%	3,1900	3,1900	3,1300	8.181	25.789,00
21/3/2002	3,1800	0,00%	3,2000	3,2200	3,1300	4.664	14.739,20
20/3/2002	3,1800	-0,62%	3,1900	3,2400	3,1700	11.711	37.439,96
19/3/2002	3,2000	0,00%	3,2000	3,2000	3,1600	4.189	13.330,16
15/3/2002	3,2000	1,91%	3,1400	3,2000	3,1400	1.689	5.370,08
14/3/2002	3,1400	-0,63%	3,1700	3,1700	3,1300	22.971	72.438,72
13/3/2002	3,1600	0,96%	3,1400	3,1600	3,1200	5.994	18.834,80
12/3/2002	3,1300	0,00%	3,1000	3,1300	3,0800	17.774	55.053,40
11/3/2002	3,1300	-0,32%	3,1400	3,1600	3,0900	17.131	53.416,48
08/3/2002	3,1400	0,32%	3,1300	3,1500	3,0900	12.284	38.269,40
07/3/2002	3,1300	-1,57%	3,1800	3,1900	3,0700	101.004	315.888,30
06/3/2002	3,1800	-0,93%	3,2100	3,2200	3,1500	109.206	347.501,20
05/3/2002	3,2100	-0,93%	3,2200	3,2600	3,2000	10.576	34.037,78
04/3/2002	3,2400	0,62%	3,2400	3,2700	3,2200	26.175	84.678,42
01/3/2002	3,2200	0,00%	3,2200	3,2800	3,2100	18.404	59.612,40
28/2/2002	3,2200	-1,23%	3,2000	3,2200	3,1700	120.488	382.266,60
27/2/2002	3,2600	-0,91%	3,2900	3,2900	3,2300	12.101	39.303,80
26/2/2002	3,2900	1,86%	3,2600	3,2900	3,2200	8.586	27.891,72
25/2/2002	3,2300	0,00%	3,2400	3,2500	3,1900	12.942	41.641,80
22/2/2002	3,2300	-1,52%	3,2100	3,2700	3,1900	20.131	65.088,58
21/2/2002	3,2800	1,23%	3,2200	3,3000	3,2200	26.257	85.261,20
20/2/2002	3,2400	-0,61%	3,2600	3,2600	3,1900	16.717	53.716,90
19/2/2002	3,2600	-0,61%	3,2500	3,2900	3,2000	107.216	348.713,96
18/2/2002	3,2800	-0,61%	3,3100	3,3100	3,2500	12.095	39.834,98
15/2/2002	3,3000	0,30%	3,2900	3,3200	3,2400	14.286	47.093,60
14/2/2002	3,2900	1,86%	3,2300	3,3200	3,2300	11.059	36.348,40
13/2/2002	3,2300	0,31%	3,2300	3,2400	3,1900	6.156	19.811,80
12/2/2002	3,2200	-0,31%	3,2100	3,2300	3,2100	5.977	19.232,30
11/2/2002	3,2300	0,31%	3,2200	3,2300	3,2000	3.214	10.349,00
08/2/2002	3,2200	0,31%	3,2100	3,2600	3,2000	10.444	33.556,72
07/2/2002	3,2100	0,63%	3,1900	3,2400	3,1900	10.021	32.190,00
06/2/2002	3,1900	-0,62%	3,2400	3,2400	3,1700	9.448	30.104,88
05/2/2002	3,2100	0,63%	3,1400	3,2500	3,1200	6.849	21.669,00
04/2/2002	3,1900	-1,54%	3,1600	3,2400	3,1600	7.116	22.661,80
01/2/2002	3,2400	0,62%	3,2500	3,2500	3,1700	9.824	31.570,90
31/1/2002	3,2200	-0,31%	3,2700	3,2700	3,1900	70.719	228.173,20
30/1/2002	3,2300	-0,62%	3,2400	3,2400	3,1900	6.962	22.344,88
29/1/2002	3,2500	0,31%	3,2400	3,2600	3,2300	20.759	67.373,92
28/1/2002	3,2400	1,25%	3,2200	3,2500	3,1900	16.933	54.674,20
25/1/2002	3,2000	0,31%	3,1900	3,2200	3,1600	9.916	31.742,40
24/1/2002	3,1900	2,90%	3,1600	3,1900	3,1400	33.314	105.650,00
23/1/2002	3,1000	0,32%	3,0900	3,1400	3,0900	23.572	73.030,80
22/1/2002	3,0900	0,98%	3,0600	3,1400	3,0600	11.828	36.812,40
21/1/2002	3,0600	-0,33%	3,0500	3,0600	3,0000	4.952	15.022,78
18/1/2002	3,0700	0,00%	3,0700	3,1000	3,0300	48.525	148.320,98
17/1/2002	3,0700	1,32%	3,0200	3,0700	2,9600	17.381	52.721,26
16/1/2002	3,0300	1,00%	3,0400	3,0400	2,9600	16.114	48.044,80
15/1/2002	3,0000	0,67%	3,0200	3,0300	2,9800	26.367	79.078,00
14/1/2002	2,9800	-0,33%	2,9600	2,9900	2,9500	11.702	28.425,80
11/1/2002	2,9900	-1,64%	3,0300	3,0400	2,9600	37.982	102.379,26
10/1/2002	3,0400	-0,98%	3,0700	3,0700	3,0200	27.978	85.017,42
09/1/2002	3,0700	-0,65%	3,0700	3,0700	3,0000	11.618	35.259,20
08/1/2002	3,0900	-2,83%	3,0500	3,1600	3,0100	16.097	49.535,50
07/1/2002	3,1800	1,60%	3,1300	3,2000	3,1000	17.711	56.433,80
04/1/2002	3,1300	-0,95%	3,1400	3,1900	3,1000	14.322	45.059,54
03/1/2002	3,1600	-0,94%	3,2700	3,2700	3,1600	25.717	82.481,28
02/1/2002	3,1900	1,27%	3,1500	3,2000	3,1000	31.409	99.023,80
28/12/2001	3,1500	3,96%	3,0200	3,1800	3,0000	192.654	598.960,60
27/12/2001	3,0300	3,77%	2,9200	3,0400	2,8400	29.581	87.576,40
24/12/2001	2,9200	2,10%	2,8600	2,9500	2,7900	13.112	37.802,68
21/12/2001	2,8600	3,25%	2,7600	2,8600	2,7100	23.425	64.793,60
20/12/2001	2,7700	-3,82%	2,8700	2,8700	2,7600	79.562	225.805,40
19/12/2001	2,8800	1,41%	2,8400	2,8900	2,8400	10.215	29.209,02
18/12/2001	2,8400	0,00%	2,8600	2,8600	2,7700	22.030	62.043,14
17/12/2001	2,8400	0,35%	2,8600	2,8600	2,8200	11.311	32.180,00
14/12/2001	2,8300	0,00%	2,8100	2,8300	2,7600	26.417	74.107,28
13/12/2001	2,8300	-3,08%	2,8600	2,8900	2,7900	34.342	97.090,04
12/12/2001	2,9200	-0,68%	2,8900	2,9300	2,7900	15.515	44.666,84
11/12/2001	2,9400	0,00%	2,9200	2,9400	2,8900	26.661	78.000,20
10/12/2001	2,9400	-1,67%	3,0300	3,0300	2,9300	9.778	29.275,80
07/12/2001	2,9900	0,34%	2,9800	3,0200	2,9700	14.400	43.200,00
06/12/2001	2,9800	1,02%	3,0200	3,0300	2,9500	42.096	126.656,42
05/12/2001	2,9500	0,34%	2,9500	2,9900	2,8700	18.215	53.301,20
04/12/2001	2,9400	0,68%	2,9300	2,9400	2,9100	13.446	39.384,80
03/12/2001	2,9200	-1,68%	2,8700	2,9300	2,8600	18.803	54.237,00
30/11/2001	2,9700	-0,34%	3,0600	3,0800	2,9500	49.330	149.411,80
29/11/2001	2,9800	0,34%	2,9600	3,0000	2,9500	29.686	88.105,80
28/11/2001	2,9700	-0,34%	2,9900	2,9900	2,9300	15.996	47.313,00
27/11/2001	2,9800	1,02%	3,0000	3,0000	2,9100	41.796	124.061,04
26/11/2001	2,9500	2,79%	2,8700	2,9700	2,8400	47.974	139.099,60
23/11/2001	2,8700	-5,90%	2,9700	3,0100	2,8400	77.055	224.565,22
22/11/2001	3,0500	2,01%	2,9800	3,1100	2,9600	121.448	367.690,94
21/11/2001	2,9900	1,01%	2,8700	3,0400	2,8700	31.325	93.416,60
20/11/2001	2,9600	0,68%	2,7800	2,9900	2,7500	44.794	131.061,02
19/11/2001	2,9400	1,03%	2,8700	2,9700	2,8700	47.945	141.035,72
16/11/2001	2,9100	1,75%	2,8700	2,9100	2,8100	31.010	88.796,80
15/11/2001	2,8600	-0,35%	2,9200	2,9400	2,8000	55.653	159.381,00
14/11/2001	2,8700	7,89%	2,6800	2,9000	2,6800	151.409	424.996,66
13/11/2001	2,6600	1,14%	2,6400	2,6600	2,5800	21.797	57.172,00
12/11/2001	2,6300	-0,75%	2,5800	2,6400	2,5800	44.968	117.222,60
09/11/2001	2,6500	1,53%	2,6000	2,6700	2,6000	27.308	71.898,04
08/11/2001	2,6100	1,56%	2,5900	2,6500	2,5900	47.964	125.353,20
07/11/2001	2,5700	0,78%	2,5500	2,5900	2,5100	33.125	84.945,74
06/11/2001	2,5500	-0,78%	2,5900	2,6100	2,4300	35.314	89.922,46
05/11/2001	2,5700	2,80%	2,5200	2,6000	2,4900	33.930	86.999,00
02/11/2001	2,5000	0,00%	2,4800	2,5100	2,4700	22.900	56.997,20
01/11/2001	2,5000	2,88%	2,4900	2,5500	2,4300	75.660	187.803,90
31/10/2001	2,4300	2,53%	2,3400	2,4400	2,3400	29.148	70.200,20
30/10/2001	2,3700	-0,42%	2,3800	2,3800	2,3300	24.560	58.143,40
29/10/2001	2,3800	2,15%	2,3000	2,4000	2,3000	18.763	44.237,04
26/10/2001	2,3300	1,75%	2,3400	2,3500	2,2800	9.988	23.158,60
25/10/2001	2,2900	-3,38%	2,3800	2,3900	2,2900	18.572	43.378,00
24/10/2001	2,3700	-1,25%	2,3700	2,4300	2,3400	25.274	60.092,00
23/10/2001	2,4000	1,27%	2,4100	2,4200	2,3700	97.644	233.610,74
22/10/2001	2,3700	3,49%	2,3300	2,3700	2,2900	31.398	73.476,46
19/10/2001	2,2900	-2,55%	2,3600	2,3600	2,2800	60.616	140.247,96
18/10/2001	2,3500	-2,89%	2,3600	2,3700	2,3300	51.565	121.148,84
17/10/2001	2,4200	3,86%	2,3300	2,4500	2,3300	165.867	400.255,84
16/10/2001	2,3300	0,43%	2,3700	2,3700	2,3100	18.259	42.798,42
15/10/2001	2,3200	2,65%	2,2600	2,3800	2,2600	46.397	107.082,48
12/10/2001	2,2600	0,00%	2,2600	2,2800	2,2100	42.441	95.471,38
11/10/2001	2,2600	0,89%	2,2800	2,3000	2,2400	62.607	141.555,80
10/10/2001	2,2400	0,45%	2,1500	2,2700	2,1500	104.930	233.621,64
09/10/2001	2,2300	-0,45%	2,2700	2,2800	2,2200	40.653	91.687,60
08/10/2001	2,2400	-1,75%	2,1600	2,2400	2,1600	63.494	139.467,76
05/10/2001	2,2800	-0,44%	2,2000	2,2900	2,2000	33.804	76.224,60
04/10/2001	2,2900	2,69%	2,2300	2,3200	2,2300	54.742	125.309,96
03/10/2001	2,2300	3,24%	2,1700	2,2400	2,1400	52.096	114.973,80
02/10/2001	2,1600	2,86%	2,0900	2,1700	2,0900	32.209	68.835,94
01/10/2001	2,1000	-0,94%	2,0900	2,1600	2,0500	55.573	116.495,52
28/9/2001	2,1200	2,42%	2,1100	2,1800	2,0900	79.205	169.287,60
27/9/2001	2,0700	0,49%	2,0600	2,1300	2,0000	34.613	72.366,22
26/9/2001	2,0600	2,49%	2,0100	2,1400	1,9900	148.818	306.159,00
25/9/2001	2,0100	-1,47%	1,9900	2,0700	1,9900	24.854	50.228,00
24/9/2001	2,0400	1,49%	2,0100	2,0900	1,9500	92.781	187.761,96
21/9/2001	2,0100	-7,80%	2,1100	2,1100	1,9200	117.294	230.249,00
20/9/2001	2,1800	-6,84%	2,1600	2,2600	2,1600	27.867	61.266,20
19/9/2001	2,3400	0,43%	2,3800	2,4200	2,2900	113.454	267.629,64
18/9/2001	2,3300	2,64%	2,2300	2,3300	2,1400	44.897	101.429,60
17/9/2001	2,2700	-1,30%	2,1700	2,3300	1,9600	95.869	201.751,82
14/9/2001	2,3000	-10,51%	2,5700	2,5700	2,2700	98.457	228.736,43
13/9/2001	2,5700	4,47%	2,5000	2,7400	2,4300	90.711	232.524,12
12/9/2001	2,4600	-10,87%	2,6000	2,6000	2,4400	74.520	182.530,80
11/9/2001	2,7600	0,00%	2,8100	2,8100	2,7400	17.459	48.404,80
10/9/2001	2,7600	-4,17%	2,8200	2,8200	2,6900	31.589	86.795,70
07/9/2001	2,8800	-0,69%	2,8100	2,9200	2,8000	24.877	70.946,02
06/9/2001	2,9000	-0,68%	2,9100	2,9200	2,8300	15.295	43.826,08
05/9/2001	2,9200	0,00%	2,9400	2,9500	2,8400	17.593	82.500,68

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.%