Συνεχης ενημερωση

ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)

0,4870 €

-0,0190 (-3,75%)

Άνοιγμα 0,0000
Υψηλό 0,4980
Χαμηλό 0,4700

Όγκος 32.578
Τζίρος 15.773 €
Πράξεις 65

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/9/2002	1,1500	-0,86%	1,1400	1,1700	1,1300	72.978	83.698,00
11/9/2002	1,1600	7,41%	1,0900	1,1700	1,0500	451.074	499.611,00
10/9/2002	1,0800	17,39%	0,8800	1,0800	0,8800	240.961	246.467,00
09/9/2002	0,9200	5,75%	0,8600	0,9700	0,8500	61.840	56.193,00
06/9/2002	0,8700	-2,25%	0,8900	0,9000	0,8700	21.409	19.005,00
05/9/2002	0,8900	2,30%	0,8600	0,8900	0,8500	10.848	9.462,00
04/9/2002	0,8700	1,16%	0,8300	0,9100	0,8200	41.587	37.051,00
03/9/2002	0,8600	3,61%	0,8300	0,8700	0,8100	33.306	28.580,00
02/9/2002	0,8300	7,79%	0,7900	0,8600	0,7500	94.170	79.326,00
30/8/2002	0,7700	1,32%	0,7500	0,7800	0,7500	14.645	11.172,00
29/8/2002	0,7600	-14,61%	0,7200	0,7700	0,7200	22.313	16.845,00
28/8/2002	0,8900	17,11%	0,9300	0,9400	0,8800	9.103	8.391,00
27/8/2002	0,7600	-3,80%	0,7700	0,7800	0,7600	2.892	2.234,00
26/8/2002	0,7900	-15,96%	0,7500	0,8000	0,7500	7.630	6.000,00
23/8/2002	0,9400	27,03%	0,9100	0,9500	0,8900	8.232	7.592,00
22/8/2002	0,7400	-18,68%	0,7600	0,7900	0,7400	19.202	14.568,00
21/8/2002	0,9100	40,00%	0,7900	0,9200	0,7500	27.219	22.669,00
20/8/2002	0,6500	4,84%	0,6200	0,6700	0,6200	6.147	3.894,00
19/8/2002	0,6200	1,64%	0,6100	0,6200	0,6100	577	359,00
16/8/2002	0,6100	-15,28%	0,6000	0,6200	0,6000	5.026	3.101,00
14/8/2002	0,7200	22,03%	0,7200	0,7500	0,7100	9.644	7.064,00
13/8/2002	0,5900	0,00%	0,5900	0,6100	0,5900	4.592	2.761,00
12/8/2002	0,5900	0,00%	0,5900	0,6100	0,5900	1.409	851,00
09/8/2002	0,5900	0,00%	0,5700	0,6200	0,5700	9.908	5.956,00
08/8/2002	0,5900	0,00%	0,5900	0,6100	0,5900	13.380	7.935,00
07/8/2002	0,5900	0,00%	0,5700	0,6000	0,5700	7.883	4.663,00
06/8/2002	0,5900	-16,90%	0,5900	0,6000	0,5700	18.551	11.029,00
05/8/2002	0,7100	22,41%	0,7000	0,7100	0,6800	9.764	6.847,00
02/8/2002	0,5800	0,00%	0,5900	0,6000	0,5800	10.233	6.024,00
01/8/2002	0,5800	0,00%	0,5700	0,6000	0,5700	12.150	7.160,00
31/7/2002	0,5800	-1,69%	0,5600	0,5900	0,5600	3.000	1.714,00
30/7/2002	0,5900	0,00%	0,5900	0,6000	0,5800	6.762	4.033,00
29/7/2002	0,5900	0,00%	0,6100	0,6100	0,5700	1.481	872,00
26/7/2002	0,5900	-1,67%	0,5800	0,5900	0,5800	4.085	2.373,00
25/7/2002	0,6000	0,00%	0,6200	0,6300	0,6000	4.519	2.748,00
24/7/2002	0,6000	-6,25%	0,6300	0,6300	0,6000	2.892	1.763,00
23/7/2002	0,6400	1,59%	0,6300	0,6400	0,6100	2.603	1.610,00
22/7/2002	0,6300	0,00%	0,6300	0,6300	0,6000	108	68,00
19/7/2002	0,6300	-4,55%	0,6100	0,6300	0,6100	1.048	652,00
18/7/2002	0,6600	4,76%	0,6600	0,6600	0,6100	2.748	1.788,00
17/7/2002	0,6300	1,61%	0,6800	0,6800	0,6100	1.012	675,00
16/7/2002	0,6200	-6,06%	0,6100	0,6700	0,6100	2.205	1.403,00
15/7/2002	0,6600	-1,49%	0,6700	0,6700	0,6100	4.194	2.699,00
12/7/2002	0,6700	1,52%	0,6400	0,6700	0,6300	8.967	5.751,00
11/7/2002	0,6600	-16,46%	0,5900	0,6700	0,5900	4.483	2.830,00
10/7/2002	0,7900	19,70%	0,8000	0,8000	0,7700	1.171	933,00
09/7/2002	0,6600	-1,49%	0,6700	0,7200	0,6600	6.400	4.485,00
08/7/2002	0,6700	4,69%	0,6400	0,6800	0,6100	3.977	2.569,00
05/7/2002	0,6400	-4,48%	0,6300	0,6800	0,6300	1.373	889,00
04/7/2002	0,6700	3,08%	0,6600	0,6700	0,6200	8.750	5.873,00
03/7/2002	0,6500	1,56%	0,6200	0,6500	0,6100	6.327	4.053,00
02/7/2002	0,6400	-17,95%	0,6300	0,6400	0,6300	940	597,00
01/7/2002	0,7800	-4,88%	0,7700	0,8100	0,7700	270	214,00
28/6/2002	0,8200	24,24%	0,7900	0,8400	0,7900	3.665	3.012,00
27/6/2002	0,6600	-2,94%	0,6900	0,6900	0,6600	2.349	1.567,00
26/6/2002	0,6800	-1,45%	0,7000	0,7000	0,6600	4.844	3.260,00
25/6/2002	0,6900	-5,48%	0,6800	0,7300	0,6800	9.582	6.754,00
21/6/2002	0,7300	0,00%	0,7200	0,7300	0,7200	216	159,00
20/6/2002	0,7300	0,00%	0,7200	0,7300	0,7100	2.313	1.660,00
19/6/2002	0,7300	-1,35%	0,7300	0,7300	0,6900	7.521	5.387,00
18/6/2002	0,7400	1,37%	0,7100	0,7400	0,7100	2.457	1.788,00
17/6/2002	0,7300	-18,89%	0,7600	0,7600	0,7000	8.931	6.346,00
14/6/2002	0,9000	15,38%	0,9100	0,9100	0,9000	600	547,00
13/6/2002	0,7800	8,33%	0,7500	0,7900	0,7300	24.772	18.913,00
12/6/2002	0,7200	-2,70%	0,7100	0,7500	0,7100	831	614,00
11/6/2002	0,7400	-17,78%	0,7500	0,7600	0,7200	4.231	3.200,00
10/6/2002	0,9000	23,29%	0,9000	0,9100	0,8800	6.639	5.998,00
07/6/2002	0,7300	-5,19%	0,7500	0,7600	0,7300	9.149	6.801,00
06/6/2002	0,7700	0,00%	0,7800	0,7800	0,7500	10.306	7.995,00
05/6/2002	0,7700	-11,49%	0,7300	0,7700	0,7000	67.047	49.519,00
04/6/2002	0,8700	3,57%	0,9600	0,9600	0,8500	127.627	116.370,00
03/6/2002	0,8400	-1,18%	0,9100	0,9100	0,8300	1.663	1.438,00
31/5/2002	0,8500	1,19%	0,8600	0,8600	0,8300	6.906	5.825,00
30/5/2002	0,8400	-16,83%	0,8600	0,8600	0,8000	2.421	2.032,00
29/5/2002	1,0100	16,09%	1,0500	1,0500	0,9700	18.417	18.398,00
28/5/2002	0,8700	-1,14%	0,8400	0,8700	0,8200	8.171	6.929,00
27/5/2002	0,8800	-3,30%	0,8700	0,9000	0,8600	11.789	,00
24/5/2002	0,9100	-18,02%	0,9000	0,9100	0,9000	2.241	2.037,00
23/5/2002	1,1100	14,43%	1,1500	1,1900	1,1100	3.515	4.160,00
22/5/2002	0,9700	-1,02%	0,9700	0,9900	0,9400	15.188	14.716,00
21/5/2002	0,9800	4,26%	0,9200	0,9800	0,9100	20.034	18.938,00
20/5/2002	0,9400	0,00%	0,9400	0,9500	0,9000	15.622	14.651,00
17/5/2002	0,9400	0,00%	0,9400	0,9400	0,9100	13.777	12.903,00
16/5/2002	0,9400	0,00%	0,8800	0,9400	0,8800	19.491	18.318,00
15/5/2002	0,9400	0,00%	0,9200	0,9400	0,9200	3.290	3.094,00
14/5/2002	0,9400	-2,08%	0,9200	0,9500	0,9200	1.844	1.741,00
13/5/2002	0,9600	-14,29%	0,9400	0,9700	0,9200	33.993	,00
10/5/2002	1,1200	21,74%	1,1100	1,1200	1,0700	11.086	12.268,00
09/5/2002	0,9200	-3,16%	0,9400	0,9600	0,8700	65.890	,00
08/5/2002	0,9500	-15,93%	0,9500	0,9500	0,9500	7.231	6.880,00
02/5/2002	1,1300	20,21%	1,1300	1,1400	1,1000	2.073	2.328,00
30/4/2002	0,9400	-1,05%	0,9600	0,9600	0,8800	19.962	18.340,00
29/4/2002	0,9500	4,40%	0,8700	0,9500	0,8700	19.636	12.908,00
26/4/2002	0,9100	1,11%	0,9000	0,9100	0,8800	6.147	5.544,00
25/4/2002	0,9000	0,00%	0,9100	0,9100	0,8600	8.317	7.453,00
24/4/2002	0,9000	-16,67%	0,8500	0,9000	0,8500	3.615	3.233,00
23/4/2002	1,0800	21,35%	1,0800	1,0800	1,0800		,00
22/4/2002	0,8900	1,14%	0,8500	0,8900	0,8300	21.118	18.546,00
19/4/2002	0,8800	2,33%	0,8300	0,8800	0,8300	794	694,00
18/4/2002	0,8600	-1,15%	0,8700	0,9100	0,8300	69.145	58.382,00
17/4/2002	0,8700	-17,14%	0,8300	0,8700	0,8100	21.553	18.199,00
16/4/2002	1,0500	26,51%	1,0100	1,0900	0,9700	9.794	10.282,00
15/4/2002	0,8300	-4,60%	0,7900	0,8500	0,7900	4.158	3.353,00
12/4/2002	0,8700	1,16%	0,8600	0,8700	0,8600	2.892	2.524,00
11/4/2002	0,8600	0,00%	0,8400	0,9400	0,8200	32.330	28.128,00
10/4/2002	0,8600	-2,27%	0,8200	0,8700	0,8200	3.579	3.039,00
09/4/2002	0,8800	3,53%	0,7900	0,8800	0,7900	4.954	4.238,00
08/4/2002	0,8500	2,41%	0,8800	0,9200	0,8000	24.409	21.074,00
05/4/2002	0,8300	1,22%	0,8700	0,8700	0,8200	6.979	5.794,00
04/4/2002	0,8200	-7,87%	0,8400	0,8500	0,8000	10.197	8.365,00
03/4/2002	0,8900	9,88%	0,7900	0,9100	0,7200	9.618	,00
02/4/2002	0,8100	0,00%	0,7800	0,8100	0,7700	1.916	8.055,00
28/3/2002	0,8100	-4,71%	0,8400	0,8400	0,7800	2.024	,00
27/3/2002	0,8500	2,41%	0,8200	0,8500	0,8200	1.590	1.316,40
26/3/2002	0,8300	-2,35%	0,8100	0,8600	0,7900	3.327	2.703,60
22/3/2002	0,8500	-1,16%	0,8600	0,8600	0,8200	469	398,00
21/3/2002	0,8600	-1,15%	0,8300	0,8700	0,8100	6.400	5.465,00
20/3/2002	0,8700	0,00%	0,8300	0,9200	0,7900	794	683,00
19/3/2002	0,8700	-16,35%	0,8500	0,8700	0,8500	1.012	870,00
15/3/2002	1,0400	19,54%	1,0400	1,0400	1,0400	2.373	,00
14/3/2002	0,8700	-4,40%	0,9200	0,9200	0,8600	6.762	5.903,00
13/3/2002	0,9100	-5,21%	0,9500	0,9500	0,9100	1.120	1.043,00
12/3/2002	0,9600	-17,95%	0,9200	0,9600	0,9200	4.013	3.771,00
11/3/2002	1,1700	20,62%	1,1400	1,1700	1,1300	3.094	3.505,00
08/3/2002	0,9700	1,04%	0,9400	0,9700	0,9100	5.930	5.494,00
07/3/2002	0,9600	0,00%	0,9600	0,9600	0,9300	6.400	6.079,00
06/3/2002	0,9600	-16,52%	0,9200	0,9600	0,9200	613	571,00
05/3/2002	1,1500	18,56%	1,1400	1,1500	1,1200	3.034	3.464,00
04/3/2002	0,9700	-2,02%	0,9800	1,0200	0,9400	9.799	9.584,00
01/3/2002	0,9900	4,21%	1,0100	1,0100	0,9100	2.313	2.274,00
28/2/2002	0,9500	-5,94%	0,9300	1,0100	0,9300	1.517	1.439,00
27/2/2002	1,0100	2,02%	0,9900	1,0100	0,9400	1.663	1.601,00
26/2/2002	0,9900	-14,66%	0,9600	1,0400	0,9600	5.532	5.467,00
25/2/2002	1,1600	19,59%	1,2200	1,2200	1,1000	2.914	3.279,00
22/2/2002	0,9700	-23,02%	0,9500	1,0300	0,9500	686	690,00
21/2/2002	1,2600	20,00%	1,2600	1,2600	1,2600		,00
20/2/2002	1,0500	-1,87%	0,9800	1,0600	0,9800	1.663	1.742,00
19/2/2002	1,0700	3,88%	1,0300	1,0700	1,0300	180	191,00
18/2/2002	1,0300	0,00%	1,0300	1,0300	1,0300	1.445	1.488,00
15/2/2002	1,0300	-20,77%	1,0300	1,0300	1,0300	72	74,00
14/2/2002	1,3000	20,37%	1,3000	1,3000	1,3000		,00
13/2/2002	1,0800	0,00%	1,0200	1,0800	1,0200	3.868	4.035,00
12/2/2002	1,0800	0,00%	1,0400	1,0800	1,0400	397	428,00
11/2/2002	1,0800	-0,92%	1,0600	1,0800	1,0600	1.988	2.110,00
08/2/2002	1,0900	-0,91%	1,0600	1,0900	1,0600	433	472,00
07/2/2002	1,1000	-17,91%	1,0400	1,1000	1,0400	397	437,00
06/2/2002	1,3400	18,58%	1,2700	1,3400	1,2500	3.965	5.116,00
05/2/2002	1,1300	0,00%	1,0700	1,1300	1,0700	7.919	8.954,00
04/2/2002	1,1300	-1,74%	1,0400	1,1300	1,0400	469	522,00
01/2/2002	1,1500	0,00%	1,1500	1,1600	1,1200	9.944	11.388,00
31/1/2002	1,1500	1,77%	1,1300	1,1500	1,0900	32.727	37.371,00
30/1/2002	1,1300	-16,91%	1,0900	1,1300	1,0800	18.226	20.236,00
29/1/2002	1,3600	18,26%	1,3600	1,3900	1,3200	15.022	20.488,00
28/1/2002	1,1500	5,50%	1,0200	1,1500	1,0200	19.962	22.397,00
25/1/2002	1,0900	3,81%	1,0400	1,0900	1,0400	25.712	27.610,00
24/1/2002	1,0500	5,00%	0,9600	1,0900	0,9600	29.039	30.542,00
23/1/2002	1,0000	-14,53%	0,9900	1,0000	0,9900	1.626	1.627,00
22/1/2002	1,1700	19,39%	1,1700	1,2000	1,1600	13.069	15.420,00
21/1/2002	0,9800	-2,00%	0,9700	0,9900	0,9500	8.099	,00
18/1/2002	1,0000	-1,96%	0,9900	1,0000	0,9700	17.322	17.187,00
17/1/2002	1,0200	3,03%	1,0100	1,0200	0,9700	16.599	16.623,00
16/1/2002	0,9900	-16,81%	0,9700	0,9900	0,9700	3.652	3.627,00
15/1/2002	1,1900	-4,80%	1,2200	1,2200	1,1900	7.661	9.262,00
14/1/2002	1,2500	20,19%	0,0000	0,0000	0,0000		,00
11/1/2002	1,0400	0,00%	1,0400	1,0400	1,0000	2.892	2.974,00
10/1/2002	1,0400	-16,13%	1,0400	1,0700	0,9900	1.373	1.412,00
09/1/2002	1,2400	18,10%	1,1700	1,2500	1,1700	3.425	4.146,00
08/1/2002	1,0500	-2,78%	1,0600	1,0600	0,9700	8.281	8.376,00
07/1/2002	1,0800	0,00%	1,0900	1,1500	1,0600	8.498	9.379,00
04/1/2002	1,0800	-18,18%	1,0800	1,0800	1,0400	1.735	1.862,00
03/1/2002	1,3200	23,36%	1,3000	1,3200	1,2400	16.494	21.238,00
02/1/2002	1,0700	9,18%	0,8900	1,0700	0,8900	10.197	10.460,00
28/12/2001	0,9800	5,38%	0,9700	0,9800	0,9200	3.868	3.628,00
27/12/2001	0,9300	-5,10%	1,0100	1,0100	0,9100	11.572	11.245,00
24/12/2001	0,9800	-2,97%	0,9700	1,0600	0,9700	469	490,00
21/12/2001	1,0100	-1,94%	1,0000	1,0600	1,0000	433	452,00
20/12/2001	1,0300	-3,74%	1,0300	1,0400	1,0300	2.964	3.065,00
19/12/2001	1,0700	4,90%	1,0200	1,0900	1,0200	9.366	9.990,00
18/12/2001	1,0200	-0,97%	1,0000	1,0800	1,0000	1.952	2.090,00
17/12/2001	1,0300	-4,63%	0,9900	1,1000	0,9900	7.413	7.639,00
14/12/2001	1,0800	1,89%	1,0500	1,1300	0,9900	26.652	28.929,00
13/12/2001	1,0600	-0,93%	1,0700	1,0700	1,0600	2.277	2.427,00
12/12/2001	1,0700	-1,83%	1,0800	1,0900	1,0400	2.531	2.705,00
11/12/2001	1,0900	-16,15%	1,0800	1,1200	1,0800	8.678	9.526,00
10/12/2001	1,3000	15,04%	1,2900	1,3300	1,2900	9.463	12.413,00
07/12/2001	1,1300	0,00%	1,1200	1,1300	1,0600	26.109	28.847,00
06/12/2001	1,1300	2,73%	1,0900	1,1500	1,0900	14.753	16.555,00
05/12/2001	1,1000	0,92%	1,0900	1,1000	1,0700	7.304	7.971,00
04/12/2001	1,0900	0,93%	1,1200	1,1200	1,0700	11.789	12.728,00
03/12/2001	1,0800	-5,26%	1,1100	1,1100	1,0600	6.255	6.788,00
30/11/2001	1,1400	0,00%	1,1800	1,1800	1,1300	18.226	21.054,00
29/11/2001	1,1400	-1,72%	1,1800	1,1800	1,1400	9.366	10.780,00
28/11/2001	1,1600	-0,85%	1,1400	1,1700	1,1300	8.570	9.793,00
27/11/2001	1,1700	-15,83%	1,1200	1,2100	1,1200	12.005	13.996,00
26/11/2001	1,3900	18,80%	1,3900	1,4000	1,3500	25.717	35.321,00
23/11/2001	1,1700	-2,50%	1,1900	1,2100	1,1100	58.114	67.521,00
22/11/2001	1,2000	9,09%	1,1300	1,2100	1,1300	223.710	266.535,00
21/11/2001	1,1000	3,77%	1,0700	1,1400	1,0700	74.461	82.128,00
20/11/2001	1,0600	-0,93%	1,0600	1,1000	1,0100	53.378	,00
19/11/2001	1,0700	2,88%	1,0500	1,1200	1,0500	43.323	46.762,00
16/11/2001	1,0400	-16,80%	1,0300	1,0400	1,0100	31.715	32.728,00
15/11/2001	1,2500	16,82%	1,3100	1,3100	1,2500	18.717	23.950,00
14/11/2001	1,0700	7,00%	1,0100	1,0800	1,0100	63.214	66.169,00
13/11/2001	1,0000	0,00%	0,9900	1,0300	0,9800	42.455	42.643,00
12/11/2001	1,0000	-15,97%	0,9900	1,0200	0,9900	26.832	26.923,00
09/11/2001	1,1900	22,68%	1,1900	1,2200	1,1800	52.216	62.783,00
08/11/2001	0,9700	0,00%	0,9900	1,0000	0,9600	46.650	45.648,00
07/11/2001	0,9700	0,00%	0,9600	1,0000	0,9400	58.657	56.942,00
06/11/2001	0,9700	-3,00%	1,0000	1,0200	0,9700	49.073	48.439,00
05/11/2001	1,0000	2,04%	0,9900	1,0100	0,9700	57.391	56.990,00
02/11/2001	0,9800	-2,00%	0,9700	1,0100	0,9600	21.082	20.714,00
01/11/2001	1,0000	-17,36%	1,0200	1,0300	0,9900	64.299	64.940,00
31/10/2001	1,2100	21,00%	1,2000	1,2200	1,1800	126.815	151.610,00
30/10/2001	1,0000	1,01%	0,9800	1,0100	0,9400	20.902	20.425,00
29/10/2001	0,9900	0,00%	0,9900	0,9900	0,9600	12.512	12.354,00
26/10/2001	0,9900	0,00%	0,9700	0,9900	0,9500	4.990	4.937,00
25/10/2001	0,9900	-16,81%	0,9300	1,0000	0,9300	16.707	16.429,00
24/10/2001	1,1900	14,42%	1,3100	1,3100	1,1400	94.188	111.902,00
23/10/2001	1,0400	10,64%	0,9700	1,0400	0,9600	308.118	311.905,00
22/10/2001	0,9400	-3,09%	0,8000	0,9400	0,8000	135.036	120.044,00
19/10/2001	0,9700	22,78%	0,9100	1,0000	0,9100	7.120	6.941,00
18/10/2001	0,7900	-2,47%	0,7900	0,7900	0,7900	6.979	5.509,00
17/10/2001	0,8100	2,53%	0,8200	0,8200	0,7900	30.594	24.906,00
16/10/2001	0,7900	-1,25%	0,8100	0,8200	0,7900	1.844	1.487,00
15/10/2001	0,8000	0,00%	0,8000	0,8000	0,7700	2.964	2.351,00
12/10/2001	0,8000	0,00%	0,8200	0,8200	0,7600	15.079	12.015,00
11/10/2001	0,8000	-1,23%	0,8300	0,8300	0,7900	37.899	30.972,00
10/10/2001	0,8100	5,19%	0,7700	0,8100	0,7700	16.020	12.685,00
09/10/2001	0,7700	1,32%	0,7700	0,7700	0,7400	4.772	3.624,00
08/10/2001	0,7600	-19,15%	0,7200	0,7600	0,7200	20.251	14.890,00
05/10/2001	0,9400	13,25%	1,0100	1,0100	0,9400	25.777	24.942,00
04/10/2001	0,8300	2,47%	0,8400	0,8500	0,7800	40.683	33.901,00
03/10/2001	0,8100	0,00%	0,7500	0,8300	0,7500	44.842	36.386,00
02/10/2001	0,8100	2,53%	0,7900	0,8100	0,7600	24.193	19.230,00
01/10/2001	0,7900	-2,47%	0,7900	0,8000	0,7700	18.876	14.826,00
28/9/2001	0,8100	6,58%	0,7800	0,8100	0,7700	85.237	67.032,00
27/9/2001	0,7600	2,70%	0,7400	0,7600	0,7200	4.339	3.192,00
26/9/2001	0,7400	-1,33%	0,7500	0,7800	0,7300	17.864	13.444,00
25/9/2001	0,7500	-1,32%	0,7500	0,7700	0,7300	8.895	6.743,00
24/9/2001	0,7600	8,57%	0,7100	0,7700	0,7100	17.466	12.973,00
21/9/2001	0,7000	-6,67%	0,6700	0,7200	0,6300	41.804	28.147,00
20/9/2001	0,7500	-7,41%	0,7300	0,8000	0,7300	13.126	10.028,00
19/9/2001	0,8100	1,25%	0,8100	0,8700	0,7900	92.109	75.617,00
18/9/2001	0,8000	9,59%	0,6500	0,8100	0,6500	126.139	96.823,00
17/9/2001	0,7300	-7,59%	0,7000	0,7600	0,6500	96.232	66.122,00
14/9/2001	0,7900	-12,22%	0,8300	0,8700	0,7900	37.393	30.772,00
13/9/2001	0,9000	-2,17%	0,9300	0,9400	0,8700	16.308	15.029,00
12/9/2001	0,9200	-11,54%	0,9800	0,9800	0,9200	18.044	16.600,00
11/9/2001	1,0400	0,00%	1,0400	1,0800	1,0200	9.618	10.132,00
10/9/2001	1,0400	-7,14%	1,0600	1,0600	1,0200	15.911	16.504,00
07/9/2001	1,1200	-1,75%	1,1300	1,1300	1,0700	5.532	6.101,00
06/9/2001	1,1400	-2,56%	1,1800	1,1800	1,1200	11.426	13.046,00
05/9/2001	1,1700	-1,68%	1,1900	1,2000	1,1400	6.581	13.246,00
04/9/2001	1,1900	-1,65%	1,1500	1,2300	1,1500	13.524	16.046,00
03/9/2001	1,2100	-5,47%	1,2100	1,2700	1,1900	10.378	12.640,00
31/8/2001	1,2800	-18,99%	1,2800	1,2800	1,2600	9.727	12.372,00
30/8/2001	1,5800	17,04%	1,5000	1,6200	1,5000	13.519	21.445,00
29/8/2001	1,3500	-2,17%	1,3400	1,3800	1,3400	19.383	26.225,00
28/8/2001	1,3800	-2,13%	1,3800	1,4100	1,3300	28.424	39.138,00
27/8/2001	1,4100	-16,07%	1,4000	1,4400	1,3900	38.803	54.622,00
24/8/2001	1,6800	24,44%	1,6300	1,7000	1,6200	101.338	169.059,00
23/8/2001	1,3500	3,05%	1,3100	1,3500	1,3100	72.364	96.552,00
22/8/2001	1,3100	1,55%	1,2100	1,3300	1,2100	63.576	83.597,00
21/8/2001	1,2900	1,57%	1,2800	1,2900	1,2400	24.772	,00
20/8/2001	1,2700	0,79%	1,2700	1,2700	1,2300	14.681	,00
17/8/2001	1,2600	2,44%	1,2500	1,2600	1,2000	39.671	,00
16/8/2001	1,2300	-14,58%	1,1800	1,2400	1,1800	41.768	50.785,00
14/8/2001	1,4400	23,08%	1,4700	1,4700	1,3900	47.589	68.968,00
13/8/2001	1,1700	3,54%	1,1200	1,1900	1,0300	26.399	29.866,00
10/8/2001	1,1300	0,00%	1,1500	1,1500	1,0900	7.883	8.878,00
09/8/2001	1,1300	10,78%	1,0400	1,1400	1,0300	46.759	51.701,00
08/8/2001	1,0200	-1,92%	1,0800	1,0800	0,9900	14.681	15.031,00
07/8/2001	1,0400	-11,11%	1,1600	1,1600	1,0400	18.768	20.790,00
06/8/2001	1,1700	0,86%	1,1400	1,1800	1,1300	9.257	10.707,00
03/8/2001	1,1600	-2,52%	1,1800	1,2000	1,1500	18.298	21.596,00
02/8/2001	1,1900	0,00%	1,1700	1,2100	1,1700	49.544	59.313,00
01/8/2001	1,1900	4,39%	1,1400	1,2700	1,1300	93.555	112.108,00
31/7/2001	1,1400	6,54%	1,0200	1,1400	1,0200	20.178	,00
30/7/2001	1,0700	-6,14%	1,1500	1,1500	1,0600	40.032	44.334,00
27/7/2001	1,1400	10,68%	1,0600	1,1500	1,0300	121.836	136.595,00
26/7/2001	1,0300	3,00%	1,0400	1,0400	0,9700	14.284	14.739,00
25/7/2001	1,0000	2,04%	0,9900	1,0600	0,9800	30.522	31.155,00
24/7/2001	0,9800	0,00%	0,9300	1,0300	0,9300	13.163	13.249,00
23/7/2001	0,9800	2,08%	0,9600	0,9800	0,9300	14.899	14.426,00
20/7/2001	0,9600	-3,03%	0,9700	1,0000	0,9600	17.466	16.901,00
19/7/2001	0,9900	6,45%	0,9800	0,9900	0,9400	15.513	,00
18/7/2001	0,9300	1,09%	0,9400	0,9600	0,8800	15.368	14.544,00
17/7/2001	0,9200	3,37%	0,8900	0,9300	0,8500	5.098	,00
16/7/2001	0,8900	-7,29%	0,8800	0,9400	0,8800	10.812	,00
13/7/2001	0,9600	-1,03%	0,9400	0,9700	0,9300	2.892	2.727,00
12/7/2001	0,9700	1,04%	0,9600	0,9900	0,9100	9.329	9.032,00
11/7/2001	0,9600	1,05%	0,9700	0,9700	0,9400	6.255	5.986,00
10/7/2001	0,9500	-3,06%	0,9800	0,9800	0,8900	17.068	,00
09/7/2001	0,9800	-5,77%	0,9800	1,0300	0,9800	7.485	,00
06/7/2001	1,0400	0,00%	1,0000	1,0600	1,0000	22.240	23.095,00
05/7/2001	1,0400	-2,80%	1,0000	1,0600	1,0000	7.340	7.679,00
04/7/2001	1,0700	2,88%	1,0200	1,1000	0,9600	38.767	39.696,00
03/7/2001	1,0400	-22,39%	1,1000	1,1500	1,0200	77.715	86.814,00
02/7/2001	1,3400	41,05%	1,1400	1,3400	1,1400	116.811	,00
29/6/2001	0,9500	0,00%	0,8800	0,9600	0,8800	5.387	5.038,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΦΡΙΓΟ	0,5460	3,02 %	0,0160	50
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΑΒΑΞ	2,3000	2,22 %	0,0500	260
ΠΑΠ	3,0400	2,01 %	0,0600	108
ΑΛΜΥ	5,2200	1,95 %	0,1000	5
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΕΛΤΟΝ	2,0300	-2,87 %	-0,0600	41
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΔΡΟΜΕ	0,3990	-2,44 %	-0,0100	27.883

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΒΙΟ	6,3400	-0,78 %	-0,0500	642.156
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	516.654
ΙΝΤΚΑ	3,3900	-1,45 %	-0,0500	365.454
ΠΕΙΡ	6,8980	0,82 %	0,0560	249.089
DIMAND	9,7400	1,04 %	0,1000	244.907
ΙΝΛΙΦ	5,0200	-1,57 %	-0,0800	175.117
EIS	1,2900	0,16 %	0,0020	170.909
ΠΡΕΜΙΑ	1,3400	0,00 %	0,0000	170.459
ΕΥΡΩΒ	3,1960	0,38 %	0,0120	166.932
ΟΠΑΠ	18,8600	0,48 %	0,0900	166.100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
ΙΚΤΙΝ	0,4780	-1,95 %	263.428	125,7χιλ.
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	108,4χιλ.
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	28.182
EIS	1,2900	0,16 %	132.957	170,9χιλ.
ΠΡΕΜΙΑ	1,3400	0,00 %	127.902	170,5χιλ.
ΕΛΛΑΚΤΩΡ	1,3500	0,00 %	115.838	157χιλ.
ΙΝΤΚΑ	3,3900	-1,45 %	106.790	365,5χιλ.
ΞΥΛΚ	0,2670	-1,11 %	102.103	27.249

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %
ΙΚΤΙΝ	0,4780	-1,95 %	263.428	0,23 %
ΞΥΛΚ	0,2670	-1,11 %	102.103	0,22 %
ΙΝΛΙΦ	5,0200	-1,57 %	34.397	0,19 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΚΥΡΙΟ	2,1200	0,00 %	11.565	0,15 %
ΔΟΜΙΚ	2,2300	-3,88 %	23.971	0,15 %
ΒΙΟΣΚ	2,7700	-1,77 %	24.272	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,27 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,82 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΜΙΝ	0,5620	-9,06 %	615	8,54 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	6,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΛΟΥΛΗ	4,1400	-1,19 %	5.500	5,07 %
ΣΙΔΜΑ	1,6400	-2,38 %	1.555	4,57 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%