Συνεχης ενημερωση

COMPUCON (ΚO) (ΚΟΜΠ)

0,0060 €

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
17/6/2003	24,8600	-2,59%	25,8500	25,8500	24,2000	10.992	272.527,40
13/6/2003	25,5200	-2,11%	25,8500	25,8500	24,7500	4.442	111.688,80
12/6/2003	26,0700	1,28%	27,2800	27,2800	25,7400	5.353	140.574,60
11/6/2003	25,7400	6,36%	24,8600	25,9600	24,8600	11.377	290.939,00
10/6/2003	24,2000	10,00%	22,1100	24,3100	22,0000	11.326	261.765,20
09/6/2003	22,0000	0,00%	22,1100	22,3300	21,8900	2.196	48.747,00
06/6/2003	22,0000	0,50%	21,7800	23,1000	21,4500	3.829	85.454,80
05/6/2003	21,8900	-3,40%	22,6600	22,6600	21,4500	4.536	99.238,40
04/6/2003	22,6600	4,57%	21,6700	22,7700	21,6700	11.156	251.788,60
03/6/2003	21,6700	-0,51%	21,7800	22,0000	21,2300	2.036	44.201,40
02/6/2003	21,7800	-1,49%	22,1100	22,6600	21,3400	3.937	85.813,60
30/5/2003	22,1100	1,01%	22,0000	22,4400	21,7800	4.569	101.026,20
29/5/2003	21,8900	1,53%	20,4600	22,0000	20,4600	1.589	33.993,80
28/5/2003	21,5600	1,03%	21,6700	22,0000	21,2300	3.023	65.797,20
27/5/2003	21,3400	-2,02%	21,0100	21,7800	20,7900	1.684	35.479,40
26/5/2003	21,7800	0,51%	20,6800	21,7800	20,6800	308	6.669,20
23/5/2003	21,6700	-1,99%	21,7800	21,7800	21,0100	5.926	128.295,80
22/5/2003	22,1100	2,03%	22,1100	22,1100	21,7800	4.297	94.659,80
21/5/2003	21,6700	-1,99%	21,8900	22,4400	21,4500	2.090	45.782,00
20/5/2003	22,1100	-4,29%	22,8800	22,9900	22,0000	6.768	152.808,80
19/5/2003	23,1000	1,45%	22,6600	23,4300	22,3300	9.889	,00
16/5/2003	22,7700	4,55%	21,7800	22,8800	21,6700	4.533	101.032,40
15/5/2003	21,7800	-1,49%	21,4500	22,0000	21,4500	1.851	40.541,60
14/5/2003	22,1100	2,55%	21,1200	22,3300	21,1200	3.408	74.252,60
13/5/2003	21,5600	2,08%	21,2300	21,7800	20,9000	7.265	156.331,20
12/5/2003	21,1200	2,13%	20,2400	21,1200	20,2400	13.021	268.938,60
09/5/2003	20,6800	0,53%	20,6800	20,6800	20,0200	1.154	23.442,60
08/5/2003	20,5700	-3,61%	21,2300	21,3400	20,3500	613	12.792,00
07/5/2003	21,3400	0,00%	21,4500	21,7800	21,0100	951	20.410,60
06/5/2003	21,3400	-1,52%	20,6800	21,8900	20,6800	1.673	36.035,00
05/5/2003	21,6700	4,79%	21,2300	21,7800	20,7900	3.520	74.717,80
02/5/2003	20,6800	0,00%	20,5700	20,6800	19,8000	1.335	27.291,40
30/4/2003	20,6800	5,03%	19,6900	20,6800	19,2500	1.161	23.401,60
29/4/2003	19,6900	2,29%	19,2500	19,6900	19,2500	363	7.048,80
24/4/2003	19,2500	-2,23%	19,2500	19,8000	18,9200	733	14.223,20
23/4/2003	19,6900	2,29%	19,0300	20,3500	19,0300	1.491	29.166,80
22/4/2003	19,2500	0,00%	18,7000	19,2500	18,3700	624	11.634,60
17/4/2003	19,2500	-2,23%	19,2500	19,2500	18,9200	617	11.860,80
16/4/2003	19,6900	2,87%	19,2500	20,0200	19,2500	1.524	30.003,60
15/4/2003	19,1400	4,19%	18,7000	20,0200	18,3700	2.947	57.012,40
14/4/2003	18,3700	0,60%	18,8100	18,8100	18,1500	1.198	22.198,60
11/4/2003	18,2600	1,22%	18,0400	18,3700	17,8200	1.092	19.805,20
10/4/2003	18,0400	0,00%	18,4800	18,7000	18,0400	519	9.454,80
09/4/2003	18,0400	-1,80%	17,6000	18,4800	17,6000	1.161	21.095,40
08/4/2003	18,3700	-2,91%	17,6000	18,4800	17,6000	784	14.309,20
07/4/2003	18,9200	3,61%	18,7000	19,2500	18,7000	980	18.500,80
04/4/2003	18,2600	5,06%	17,3800	18,3700	17,3800	2.108	,00
03/4/2003	17,3800	0,00%	17,0500	17,3800	16,9400	258	,00
02/4/2003	17,3800	1,94%	17,0500	17,3800	16,9400	2.068	35.432,60
01/4/2003	17,0500	-1,27%	16,9400	17,1600	16,5000	973	16.399,00
31/3/2003	17,2700	-3,09%	17,0500	17,6000	16,6100	1.288	22.027,20
28/3/2003	17,8200	-1,22%	17,6000	17,8200	17,6000	131	2.304,00
27/3/2003	18,0400	-0,61%	18,0400	18,0400	18,0400	258	4.657,60
26/3/2003	18,1500	1,23%	17,9300	18,2600	17,7100	602	10.865,20
24/3/2003	17,9300	-1,81%	17,8200	17,9300	17,7100	127	2.264,00
21/3/2003	18,2600	1,84%	17,9300	18,5900	17,7100	893	16.127,20
20/3/2003	17,9300	-1,21%	18,2600	18,4800	17,6000	497	8.879,80
19/3/2003	18,1500	3,12%	17,4900	18,3700	17,0500	1.350	24.155,20
18/3/2003	17,6000	3,23%	17,6000	17,9300	17,2700	2.010	35.642,00
17/3/2003	17,0500	-7,19%	18,3700	18,8100	16,9400	2.384	41.793,60
14/3/2003	18,3700	-4,57%	19,2500	19,2500	17,9300	958	17.889,00
13/3/2003	19,2500	1,74%	19,5800	19,6900	18,8100	504	9.541,80
12/3/2003	18,9200	-1,71%	18,8100	19,2500	18,7000	145	2.735,40
11/3/2003	19,2500	-2,23%	18,7000	19,4700	17,8200	856	16.246,00
07/3/2003	19,6900	1,70%	19,6900	19,6900	19,0300	1.023	19.926,00
06/3/2003	19,3600	-1,12%	19,6900	19,8000	19,3600	490	776,00
05/3/2003	19,5800	0,00%	19,3600	19,8000	19,0300	2.805	55.148,20
04/3/2003	19,5800	-7,29%	20,9000	20,9000	19,3600	704	14.031,00
03/3/2003	21,1200	-0,52%	21,1200	21,1200	20,3500	105	2.214,60
28/2/2003	21,2300	10,29%	19,3600	21,2300	18,8100	392	7.899,80
27/2/2003	19,2500	0,00%	18,8100	19,2500	18,7000	36	683,20
26/2/2003	19,2500	-0,57%	19,0300	19,8000	18,8100	1.502	29.195,60
25/2/2003	19,3600	-1,68%	20,1300	20,1300	18,4800	809	15.395,80
24/2/2003	19,6900	-1,65%	19,5800	19,9100	19,1400	1.045	20.370,60
21/2/2003	20,0200	-1,09%	20,1300	20,4600	19,8000	827	16.717,00
20/2/2003	20,2400	-3,16%	20,1300	20,3500	19,5800	1.292	25.816,00
19/2/2003	20,9000	0,53%	20,2400	21,0100	20,1300	737	15.306,20
18/2/2003	20,7900	-3,57%	20,5700	20,9000	20,2400	3.665	75.010,00
17/2/2003	21,5600	-1,01%	20,9000	21,6700	20,9000	247	5.213,00
14/2/2003	21,7800	0,51%	21,2300	22,0000	20,6800	501	10.610,60
13/2/2003	21,6700	-1,50%	21,6700	21,6700	21,6700	210	4.570,40
12/2/2003	22,0000	0,00%	21,4500	22,0000	21,1200	363	7.834,20
11/2/2003	22,0000	5,26%	20,9000	22,0000	20,9000	512	10.939,20
10/2/2003	20,9000	0,00%	20,2400	20,9000	20,2400	218	4.513,20
07/2/2003	20,9000	-1,04%	21,0100	21,0100	20,9000	218	4.564,00
06/2/2003	21,1200	-2,04%	21,6700	21,7800	20,7900	584	12.388,20
05/2/2003	21,5600	-2,00%	21,2300	21,7800	20,5700	6.231	131.531,60
04/2/2003	22,0000	-4,76%	22,1100	22,9900	21,4500	1.139	25.173,20
03/2/2003	23,1000	-1,41%	22,6600	23,4300	22,6600	58	1.341,40
31/1/2003	23,4300	-0,93%	22,5500	23,4300	22,5500	247	5.716,80
30/1/2003	23,6500	-0,92%	24,0900	24,0900	22,9900	660	15.812,80
29/1/2003	23,8700	-0,91%	23,7600	23,8700	22,7700	3.745	88.001,60
28/1/2003	24,0900	-1,35%	23,7600	24,6400	23,7600	250	6.023,60
27/1/2003	24,4200	-1,33%	24,2000	24,6400	23,8700	493	12.008,20
24/1/2003	24,7500	-0,88%	24,3100	25,0800	24,3100	196	4.903,40
23/1/2003	24,9700	-0,44%	25,0800	25,0800	24,5300	218	5.431,20
22/1/2003	25,0800	-0,44%	23,7600	25,0800	23,7600	660	16.485,60
21/1/2003	25,1900	0,00%	24,3100	25,1900	24,0900	1.118	27.937,00
20/1/2003	25,1900	0,00%	24,5300	25,1900	24,5300	1.669	42.016,20
17/1/2003	25,1900	0,00%	24,6400	25,1900	24,5300	530	13.230,00
16/1/2003	25,1900	-0,43%	24,7500	25,1900	24,6400	628	15.699,40
15/1/2003	25,3000	0,44%	25,3000	25,3000	24,5300	1.288	32.466,20
14/1/2003	25,1900	0,88%	24,7500	25,1900	24,2000	1.328	33.326,80
13/1/2003	24,9700	-0,87%	25,1900	25,5200	24,2000	1.524	37.770,40
10/1/2003	25,1900	-0,43%	25,3000	25,3000	24,5300	642	16.097,80
09/1/2003	25,3000	0,00%	25,3000	25,6300	24,3100	406	10.213,80
08/1/2003	25,3000	0,00%	25,8500	25,8500	24,7500	483	12.128,60
07/1/2003	25,3000	-4,96%	26,7300	26,9500	25,1900	885	23.003,60
03/1/2003	26,6200	-0,82%	25,8500	26,7300	25,8500	152	4.011,00
02/1/2003	26,8400	2,09%	25,5200	26,9500	25,5200	2.083	55.071,00
31/12/2002	26,2900	2,14%	25,9600	26,4000	24,7500	10.426	268.492,40
30/12/2002	25,7400	-0,85%	25,4100	25,7400	24,6400	816	20.923,80
27/12/2002	25,9600	1,29%	25,4100	25,9600	24,7500	1.361	34.470,40
24/12/2002	25,6300	0,43%	24,8600	25,7400	24,8600	2.254	57.761,80
23/12/2002	25,5200	-0,43%	25,8500	25,8500	25,1900	2.537	64.742,20
20/12/2002	25,6300	-2,92%	25,8500	26,4000	25,5200	3.462	89.887,20
19/12/2002	26,4000	0,00%	26,6200	26,6200	25,5200	1.949	51.070,20
18/12/2002	26,4000	0,00%	26,1800	26,4000	25,7400	1.379	35.956,60
17/12/2002	26,4000	-2,04%	26,7300	26,7300	26,2900	131	3.474,60
16/12/2002	26,9500	-0,81%	26,5100	26,9500	26,4000	548	14.574,20
13/12/2002	27,1700	-0,80%	26,4000	27,2800	26,2900	1.800	48.980,40
12/12/2002	27,3900	-1,97%	28,0500	28,1600	26,4000	4.888	134.085,60
11/12/2002	27,9400	2,42%	27,1700	28,3800	27,1700	6.558	184.198,80
10/12/2002	27,2800	1,22%	26,9500	27,3900	26,4000	1.626	44.003,00
09/12/2002	26,9500	-0,81%	26,4000	27,0600	26,0700	668	17.865,20
06/12/2002	27,1700	-1,20%	26,5100	27,2800	26,1800	2.174	57.697,80
05/12/2002	27,5000	0,00%	27,3900	27,5000	26,7300	711	19.281,60
04/12/2002	27,5000	0,00%	26,4000	27,5000	26,4000	1.383	37.890,80
03/12/2002	27,5000	0,81%	26,9500	27,5000	26,7300	1.666	45.359,20
02/12/2002	27,2800	0,00%	27,5000	27,6100	26,9500	1.325	36.225,80
29/11/2002	27,2800	-1,20%	27,9400	27,9400	27,0600	1.383	38.135,80
28/11/2002	27,6100	1,21%	27,2800	28,2700	26,7300	9.573	267.818,80
27/11/2002	27,2800	0,00%	27,1700	27,2800	26,5100	787	21.335,80
26/11/2002	27,2800	-0,80%	27,5000	27,7200	27,2800	893	24.525,40
25/11/2002	27,5000	0,40%	26,1800	27,6100	26,1800	559	15.316,20
22/11/2002	27,3900	1,63%	26,8400	27,3900	26,7300	1.219	33.035,20
21/11/2002	26,9500	0,41%	26,9500	27,0600	26,1800	1.045	28.110,00
20/11/2002	26,8400	0,00%	26,2900	27,2800	26,2900	4.064	108.172,80
19/11/2002	26,8400	0,00%	26,9500	26,9500	26,5100	2.029	54.438,20
18/11/2002	26,8400	-0,41%	26,9500	27,2800	26,7300	1.266	34.137,20
15/11/2002	26,9500	-0,41%	26,9500	27,2800	26,7300	388	10.483,20
14/11/2002	27,0600	0,82%	26,8400	27,0600	26,5100	1.092	29.404,40
13/11/2002	26,8400	-2,01%	27,2800	27,3900	26,1800	3.041	81.186,40
12/11/2002	27,3900	-0,40%	27,7200	27,8300	26,7300	581	15.874,20
11/11/2002	27,5000	3,31%	26,7300	27,5000	26,7300	5.861	159.296,80
08/11/2002	26,6200	5,68%	25,0800	26,6200	25,0800	18.918	482.575,00
07/11/2002	25,1900	-2,97%	25,8500	25,8500	25,0800	914	23.138,60
06/11/2002	25,9600	-0,42%	25,8500	26,0700	25,4100	1.698	43.829,40
05/11/2002	26,0700	-1,25%	25,8500	26,1800	25,6300	1.179	30.557,60
04/11/2002	26,4000	2,56%	25,9600	26,5100	25,0800	4.293	110.700,00
01/11/2002	25,7400	-0,43%	25,8500	26,6200	25,5200	533	13.901,00
31/10/2002	25,8500	1,29%	25,4100	25,8500	24,5300	3.901	98.342,60
30/10/2002	25,5200	0,87%	24,7500	25,6300	24,7500	820	20.846,80
29/10/2002	25,3000	0,44%	25,8500	25,8500	25,0800	1.550	39.505,00
25/10/2002	25,1900	0,88%	25,0800	25,1900	24,4200	1.510	37.647,60
24/10/2002	24,9700	0,00%	25,3000	25,4100	24,5300	2.323	57.786,20
23/10/2002	24,9700	-1,73%	24,5300	25,4100	24,2000	4.228	103.877,20
22/10/2002	25,4100	-0,43%	25,5200	25,9600	24,8600	1.089	27.607,40
21/10/2002	25,5200	0,87%	25,3000	25,6300	24,5300	1.256	31.530,60
18/10/2002	25,3000	-3,36%	26,1800	26,1800	25,1900	7.171	184.945,60
17/10/2002	26,1800	0,00%	26,1800	26,7300	25,8500	2.141	56.207,00
16/10/2002	26,1800	-4,80%	27,5000	28,0500	25,9600	6.256	167.327,60
15/10/2002	27,5000	11,11%	26,0700	27,7200	25,1900	20.816	549.154,20
14/10/2002	24,7500	9,22%	22,7700	24,8600	22,7700	7.860	188.127,60
11/10/2002	22,6600	11,35%	20,6800	22,7700	20,6800	6.594	146.634,80
10/10/2002	20,3500	7,56%	18,5900	20,3500	18,5900	4.631	91.389,20
09/10/2002	18,9200	-2,27%	18,7000	18,9200	18,0400	1.637	30.319,20
08/10/2002	19,3600	-4,35%	20,0200	20,2400	19,0300	1.165	22.889,60
07/10/2002	20,2400	-5,64%	21,2300	21,2300	19,4700	1.785	36.246,40
04/10/2002	21,4500	0,00%	21,0100	21,7800	20,7900	1.433	30.202,40
03/10/2002	21,4500	-2,01%	21,6700	21,6700	20,9000	1.836	39.369,00
02/10/2002	21,8900	1,02%	21,7800	22,1100	21,5600	1.960	42.908,00
01/10/2002	21,6700	-1,50%	22,0000	22,0000	21,4500	2.551	55.423,00
30/9/2002	22,0000	-6,10%	22,5500	22,5500	21,5600	3.821	84.218,80
27/9/2002	23,4300	2,40%	22,8800	23,6500	22,8800	1.894	44.167,00
26/9/2002	22,8800	0,97%	22,8800	22,9900	22,2200	1.317	29.670,40
25/9/2002	22,6600	-1,44%	22,8800	22,9900	22,2200	591	13.462,20
24/9/2002	22,9900	-4,13%	23,8700	23,8700	22,0000	3.712	84.267,20
23/9/2002	23,9800	-0,91%	24,2000	24,4200	23,4300	1.655	39.687,60
20/9/2002	24,2000	2,80%	23,2100	24,2000	22,8800	3.611	86.498,20
19/9/2002	23,5400	-4,04%	23,6500	24,7500	23,3200	1.502	35.927,20
18/9/2002	24,5300	-3,46%	25,0800	25,0800	23,5400	4.231	102.456,40
17/9/2002	25,4100	-0,86%	26,0700	26,1800	24,4200	2.068	51.937,80
16/9/2002	25,6300	-2,92%	26,6200	26,6200	25,5200	1.198	30.820,80
13/9/2002	26,4000	-0,83%	25,5200	26,4000	25,5200	1.586	41.292,00
12/9/2002	26,6200	-0,41%	26,1800	26,7300	25,3000	3.204	83.663,80
11/9/2002	26,7300	0,41%	26,6200	27,2800	25,9600	1.147	30.183,80
10/9/2002	26,6200	0,83%	27,2800	27,3900	26,1800	2.362	63.403,20
09/9/2002	26,4000	-2,44%	26,7300	26,9500	25,0800	3.868	101.270,40
06/9/2002	27,0600	-0,40%	27,2800	27,2800	26,8400	973	26.349,80
05/9/2002	27,1700	-1,20%	26,9500	27,2800	26,9500	867	23.539,60
04/9/2002	27,5000	-0,79%	27,6100	27,8300	27,0600	1.364	37.413,00
03/9/2002	27,7200	0,80%	27,0600	27,7200	27,0600	1.931	53.135,20
02/9/2002	27,5000	-0,40%	27,2800	27,9400	26,7300	1.190	32.618,60
30/8/2002	27,6100	-1,18%	28,2700	28,2700	27,5000	1.285	35.912,40
29/8/2002	27,9400	-1,93%	27,8300	28,0500	27,6100	2.268	63.158,20
28/8/2002	28,4900	-1,15%	28,7100	28,8200	28,0500	893	25.438,80
27/8/2002	28,8200	-1,13%	29,2600	29,3700	28,6000	243	7.026,00
26/8/2002	29,1500	-0,75%	29,5900	29,7000	28,8200	606	17.799,40
23/8/2002	29,3700	-0,74%	29,4800	29,7000	29,0400	1.778	52.173,40
22/8/2002	29,5900	-1,82%	30,2500	30,2500	29,0400	2.384	70.230,00
21/8/2002	30,1400	3,40%	29,4800	30,2500	28,9300	1.865	55.418,80
20/8/2002	29,1500	0,76%	29,2600	29,4800	29,0400	715	20.999,20
19/8/2002	28,9300	2,33%	28,4900	28,9300	28,4900	348	10.001,80
16/8/2002	28,2700	3,21%	27,5000	28,4900	27,5000	1.764	49.272,20
14/8/2002	27,3900	0,00%	27,2800	27,5000	26,8400	381	10.372,00
13/8/2002	27,3900	-0,40%	27,0600	27,5000	26,8400	541	14.697,20
12/8/2002	27,5000	0,00%	27,5000	27,7200	27,2800	417	11.486,40
09/8/2002	27,5000	2,04%	27,6100	27,6100	26,9500	1.546	42.421,20
08/8/2002	26,9500	-2,39%	27,6100	27,7200	26,7300	896	24.507,00
07/8/2002	27,6100	0,00%	27,7200	27,7200	27,1700	925	25.540,00
06/8/2002	27,6100	0,80%	26,9500	27,6100	26,9500	1.506	41.214,00
05/8/2002	27,3900	-1,58%	27,8300	27,8300	26,7300	1.321	35.789,40
02/8/2002	27,8300	-1,17%	28,0500	28,0500	27,2800	2.587	71.382,40
01/8/2002	28,1600	-1,16%	28,8200	28,8200	27,8300	896	25.158,80
31/7/2002	28,4900	-1,15%	28,8200	28,9300	28,0500	1.063	30.265,20
30/7/2002	28,8200	0,77%	28,9300	28,9300	28,2700	3.535	101.772,40
29/7/2002	28,6000	1,96%	28,0500	28,7100	27,5000	1.314	37.125,40
26/7/2002	28,0500	-0,78%	28,4900	29,1500	26,9500	4.297	121.637,20
25/7/2002	28,2700	0,39%	29,1500	29,1500	27,5000	2.765	78.070,00
24/7/2002	28,1600	-5,88%	29,3700	29,3700	27,8300	5.864	166.426,00
23/7/2002	29,9200	-1,81%	30,6900	30,6900	29,5900	3.085	92.836,00
22/7/2002	30,4700	-3,15%	30,4700	30,5800	29,8100	3.803	115.175,80
19/7/2002	31,4600	-2,05%	31,6800	31,6800	30,3600	12.491	386.192,20
18/7/2002	32,1200	0,00%	32,1200	32,7800	31,6800	1.571	50.506,80
17/7/2002	32,1200	0,34%	32,6700	32,6700	31,5700	1.299	41.486,20
16/7/2002	32,0100	-3,32%	33,3300	33,3300	31,4600	4.500	144.886,40
15/7/2002	33,1100	0,00%	33,3300	33,3300	32,7800	1.390	45.922,80
12/7/2002	33,1100	-1,31%	33,3300	33,8800	32,8900	2.460	81.796,00
11/7/2002	33,5500	-0,33%	33,5500	33,8800	33,1100	2.998	100.250,20
10/7/2002	33,6600	-0,97%	33,6600	34,1000	33,5500	10.673	361.205,00
09/7/2002	33,9900	-0,32%	34,4300	34,4300	33,7700	1.281	43.549,00
08/7/2002	34,1000	0,00%	34,4300	34,4300	33,6600	1.259	42.770,20
05/7/2002	34,1000	-0,96%	34,3200	34,6500	33,8800	1.960	66.776,00
04/7/2002	34,4300	0,97%	34,6500	34,6500	33,9900	1.241	42.575,20
03/7/2002	34,1000	-0,64%	35,0900	35,0900	33,6600	2.373	80.629,40
02/7/2002	34,3200	-1,27%	34,6500	34,9800	34,1000	35.175	1.228.225,92
01/7/2002	34,7600	-0,63%	34,4300	35,2000	34,4300	1.230	42.704,40
28/6/2002	34,9800	-0,63%	35,2000	35,6400	34,6500	16.686	588.396,20
27/6/2002	35,2000	0,95%	34,8700	35,5300	34,8700	1.459	51.356,20
26/6/2002	34,8700	-1,86%	34,8700	34,9800	34,1000	35.412	1.237.445,20
25/6/2002	35,5300	1,89%	35,3100	36,3000	34,9800	5.850	208.589,00
21/6/2002	34,8700	0,32%	34,4300	35,2000	34,4300	2.645	92.455,60
20/6/2002	34,7600	-0,94%	35,4200	35,6400	34,4300	4.859	169.636,40
19/6/2002	35,0900	-1,24%	35,3100	35,4200	34,6500	19.789	688.650,60
18/6/2002	35,5300	0,00%	35,5300	36,0800	35,2000	3.879	137.873,60
17/6/2002	35,5300	0,00%	36,0800	36,0800	34,9800	1.920	68.198,60
14/6/2002	35,5300	-1,52%	34,9800	36,3000	34,9800	7.563	269.389,60
13/6/2002	36,0800	-0,30%	36,3000	36,8500	35,9700	6.467	235.377,10
12/6/2002	36,1900	0,61%	35,5300	36,3000	35,5300	3.890	139.910,80
11/6/2002	35,9700	-0,61%	36,1900	36,3000	35,7500	3.110	111.895,40
10/6/2002	36,1900	0,00%	36,3000	36,3000	36,0800	3.763	136.009,00
07/6/2002	36,1900	-1,20%	35,9700	36,3000	35,5300	7.367	264.692,80
06/6/2002	36,6300	2,46%	35,8600	36,8500	35,7500	23.215	842.365,80
05/6/2002	35,7500	2,20%	35,0900	35,7500	34,7600	4.311	152.449,20
04/6/2002	34,9800	-0,93%	34,8700	34,9800	34,6500	3.346	116.528,20
03/6/2002	35,3100	-0,93%	35,7500	35,7500	35,3100	2.054	73.194,40
31/5/2002	35,6400	3,51%	35,6400	36,0800	34,6500	14.095	502.575,20
30/5/2002	34,4300	-1,57%	35,3100	35,3100	33,8800	10.444	359.287,40
29/5/2002	34,9800	-2,15%	35,7500	35,7500	34,7600	6.166	217.998,80
28/5/2002	35,7500	0,93%	35,5300	36,1900	34,8700	7.262	257.056,60
27/5/2002	35,4200	1,26%	34,9800	36,5200	34,9800	17.517	629.205,60
24/5/2002	34,9800	0,32%	35,5300	35,5300	34,4300	5.556	194.077,20
23/5/2002	34,8700	-1,25%	34,9800	36,1900	34,5400	6.438	226.895,40
22/5/2002	35,3100	-4,75%	37,0700	37,4000	34,7600	15.031	539.033,60
21/5/2002	37,0700	-2,32%	38,1700	38,7200	36,7400	37.927	1.440.117,80
20/5/2002	37,9500	10,93%	34,2100	38,0600	34,2100	62.266	2.274.712,80
17/5/2002	34,2100	0,32%	33,8800	34,6500	33,8800	6.685	230.032,40
16/5/2002	34,1000	0,00%	34,1000	34,5400	33,8800	8.601	294.326,20
15/5/2002	34,1000	-0,96%	34,1000	34,7600	33,8800	5.897	203.071,80
14/5/2002	34,4300	-0,63%	34,6500	34,7600	34,1000	5.360	184.852,00
13/5/2002	34,6500	1,29%	34,2100	35,5300	34,1000	20.700	723.162,00
10/5/2002	34,2100	0,97%	33,5500	34,3200	33,5500	6.017	204.588,60
09/5/2002	33,8800	0,65%	33,8800	34,1000	33,5500	5.520	186.734,40
08/5/2002	33,6600	1,32%	33,8800	33,8800	33,2200	4.866	163.353,00
02/5/2002	33,2200	-0,98%	33,9900	34,1000	33,1100	4.551	152.792,00
30/4/2002	33,5500	0,66%	33,3300	34,7600	33,3300	26.996	920.808,20
29/4/2002	33,3300	-0,98%	33,6600	33,8800	33,1100	3.825	97.236,60
26/4/2002	33,6600	0,00%	33,6600	34,2100	33,3300	8.749	295.306,60
25/4/2002	33,6600	1,32%	32,7800	34,1000	32,7800	8.971	301.562,60
24/4/2002	33,2200	2,37%	32,4500	33,5500	32,4500	7.156	236.712,20
23/4/2002	32,4500	-1,01%	32,7800	32,7800	32,2300	2.889	94.009,40
22/4/2002	32,7800	-0,33%	32,2300	32,8900	31,9000	9.054	294.673,40
19/4/2002	32,8900	0,00%	32,5600	32,8900	32,3400	4.032	131.644,40
18/4/2002	32,8900	-1,97%	33,6600	33,6600	32,7800	4.514	149.713,40
17/4/2002	33,5500	2,35%	33,1100	33,6600	33,1100	27.254	903.737,40
16/4/2002	32,7800	0,00%	33,0000	33,7700	32,5600	7.777	257.861,00
15/4/2002	32,7800	-4,18%	34,1000	34,2100	32,5600	10.306	341.675,40
12/4/2002	34,2100	-0,64%	33,9900	35,3100	33,9900	14.211	490.816,60
11/4/2002	34,4300	0,97%	34,1000	35,2000	33,7700	13.855	480.334,40
10/4/2002	34,1000	0,00%	33,8800	34,6500	33,1100	9.403	321.000,40
09/4/2002	34,1000	2,99%	33,1100	34,5400	32,5600	18.047	610.065,80
08/4/2002	33,1100	-4,75%	35,0900	35,6400	32,7800	31.612	1.085.246,80
05/4/2002	34,7600	7,12%	32,5600	35,3100	32,0100	42.735	1.448.798,40
04/4/2002	32,4500	-0,34%	32,5600	33,5500	32,2300	13.416	440.341,80
03/4/2002	32,5600	-2,95%	33,1100	34,1000	31,9000	33.811	1.110.047,20
02/4/2002	33,5500	0,00%	41,3600	42,1300	31,6800	226.257	7.858.596,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΦΑΙΣ	3,3950	3,82 %	0,1250	130.721
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
CREDIA	1,4540	2,25 %	0,0320	378.912
ΙΝΤΕΤ	1,4600	2,10 %	0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4000	-5,07 %	-0,2350	187.657
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	33.458

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	12.308.694
ΑΛΦΑ	3,4860	0,03 %	0,0010	10.961.122
ΕΤΕ	11,9300	-0,17 %	-0,0200	9.977.800
ΠΕΙΡ	6,8320	0,06 %	0,0040	8.805.372
AKTR	7,6900	-1,16 %	-0,0900	6.738.517
MTLN	50,9500	-1,16 %	-0,6000	6.710.007
ΓΕΚΤΕΡΝΑ	22,4400	1,72 %	0,3800	5.340.340
BOCHGR	7,4800	0,27 %	0,0200	5.092.644
ΟΠΑΠ	18,9700	0,37 %	0,0700	4.732.515
ΜΠΕΛΑ	32,1400	0,63 %	0,2000	2.992.711

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	482,5χιλ.
ΕΥΡΩΒ	3,1930	1,75 %	3.853.453	12,31εκ.
ΑΛΦΑ	3,4860	0,03 %	3.147.070	10,96εκ.
ΠΕΙΡ	6,8320	0,06 %	1.287.814	8,81εκ.
AKTR	7,6900	-1,16 %	871.019	6,74εκ.
ΕΤΕ	11,9300	-0,25 %	834.134	9,98εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
BOCHGR	7,4800	0,27 %	678.390	5,09εκ.
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	7,6900	-1,16 %	871.019	0,43 %
ΚΕΚΡ	2,2400	1,82 %	81.862	0,41 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	0,37 %
ΕΧΑΕ	6,9400	-0,14 %	202.754	0,34 %
ΚΥΡΙΟ	2,3000	1,32 %	24.239	0,32 %
EIS	1,2900	-0,15 %	46.559	0,30 %
ΦΑΙΣ	3,3950	3,82 %	130.721	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	2,2400	1,82 %	81.862	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	1.707	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	130.721	6,57 %
ΠΡΟΦ	7,1200	1,14 %	21.232	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	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.%