Συνεχης ενημερωση

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,3400 €

0,0040 (0,30%)

Άνοιγμα 1,3300
Υψηλό 1,3400
Χαμηλό 1,3300

Όγκος 550
Τζίρος 734 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/9/2002	3,1700	-0,63%	3,0500	3,1700	3,0300	22.254	69.459,40
13/9/2002	3,1900	-0,62%	3,1900	3,2100	3,0300	31.779	98.214,00
12/9/2002	3,2100	-0,62%	3,3300	3,3300	3,1500	29.594	95.237,00
11/9/2002	3,2300	-2,12%	3,2300	3,2700	3,2300	21.152	69.174,00
10/9/2002	3,3000	0,00%	3,2300	3,3000	3,2300	1.135	3.689,40
09/9/2002	3,3000	-2,65%	3,3300	3,3500	3,2800	4.890	16.286,80
06/9/2002	3,3900	0,00%	3,3900	3,3900	3,2700	19.058	63.689,80
05/9/2002	3,3900	0,00%	3,3500	3,3900	3,2700	15.630	52.278,20
04/9/2002	3,3900	0,00%	3,3500	3,4000	3,2300	15.630	52.080,20
03/9/2002	3,3900	2,73%	3,2800	3,3900	3,2500	12.262	40.964,20
02/9/2002	3,3000	0,61%	3,3300	3,3700	3,2300	11.970	39.921,60
30/8/2002	3,2800	0,31%	3,3000	3,4200	3,2300	12.793	42.980,40
29/8/2002	3,2700	-1,80%	3,3500	3,3500	3,2500	13.836	45.743,20
28/8/2002	3,3300	1,83%	3,3300	3,3300	3,2300	1.654	5.467,00
27/8/2002	3,2700	-3,54%	3,4000	3,4500	3,2700	3.931	13.366,80
26/8/2002	3,3900	1,19%	3,4200	3,4200	3,2800	5.765	19.360,20
23/8/2002	3,3500	-2,05%	3,4500	3,4500	3,3500	5.933	20.041,80
22/8/2002	3,4200	-0,87%	3,4700	3,4700	3,3000	1.562	5.262,20
21/8/2002	3,4500	2,99%	3,2700	3,4500	3,2700	4.671	15.957,00
20/8/2002	3,3500	-1,18%	3,3900	3,4200	3,3500	1.674	5.697,00
19/8/2002	3,3900	-0,29%	3,4000	3,4000	3,2800	2.094	7.101,40
16/8/2002	3,4000	3,66%	3,2500	3,4000	3,2500	31.176	105.901,00
14/8/2002	3,2800	0,00%	3,1700	3,2800	3,1700	19.226	62.277,40
13/8/2002	3,2800	0,00%	3,2500	3,2800	3,2100	3.788	12.367,60
12/8/2002	3,2800	0,31%	3,1900	3,2800	3,1900	3.380	10.980,60
09/8/2002	3,2700	0,62%	3,2300	3,2700	3,2300	6.516	21.089,40
08/8/2002	3,2500	3,17%	3,1900	3,2500	3,1300	38.116	120.126,20
07/8/2002	3,1500	0,00%	3,1500	3,2100	3,0900	23.037	71.855,40
06/8/2002	3,1500	0,00%	3,1300	3,1700	3,1300	2.285	7.201,20
05/8/2002	3,1500	-1,25%	3,1500	3,1500	3,1300	2.465	7.764,40
02/8/2002	3,1900	-0,62%	3,1900	3,2100	3,1300	4.251	13.573,00
01/8/2002	3,2100	-1,83%	3,2500	3,2700	3,1900	36.370	117.475,00
31/7/2002	3,2700	0,00%	3,2800	3,3000	3,2300	5.462	17.920,80
30/7/2002	3,2700	0,00%	3,2800	3,2800	3,2100	20.712	66.910,20
29/7/2002	3,2700	-0,30%	3,2500	3,2700	3,2500	5.462	17.817,20
26/7/2002	3,2800	0,00%	3,2500	3,2800	3,1500	9.321	30.062,80
25/7/2002	3,2800	2,82%	3,2700	3,2800	3,1900	5.793	18.861,00
24/7/2002	3,1900	-2,45%	3,2100	3,2100	3,1300	6.173	19.607,40
23/7/2002	3,2700	0,62%	3,2800	3,3000	3,1300	12.933	41.506,60
22/7/2002	3,2500	-4,41%	3,2700	3,3300	3,2500	5.526	18.102,40
19/7/2002	3,4000	-0,58%	3,3500	3,4000	3,2800	13.133	43.927,00
18/7/2002	3,4200	1,48%	3,3300	3,4200	3,3300	13.572	45.755,80
17/7/2002	3,3700	-0,59%	3,3900	3,4200	3,3500	7.387	24.922,80
16/7/2002	3,3900	-2,87%	3,3700	3,5900	3,3500	298.235	1.066.722,80
15/7/2002	3,4900	0,58%	3,4700	3,4900	3,2800	6.504	22.543,00
12/7/2002	3,4700	0,00%	3,4500	3,4700	3,3300	5.781	19.799,20
11/7/2002	3,4700	-0,86%	3,3500	3,4900	3,3500	12.262	42.411,20
10/7/2002	3,5000	0,29%	3,4900	3,5000	3,4000	14.467	50.143,00
09/7/2002	3,4900	-0,29%	3,5000	3,5000	3,3900	10.636	36.654,00
08/7/2002	3,5000	0,29%	3,4200	3,5000	3,4200	68.097	237.619,80
05/7/2002	3,4900	-0,29%	3,4900	3,5200	3,3900	30.025	105.477,40
04/7/2002	3,5000	-4,63%	3,6900	3,6900	3,4700	56.579	199.151,80
03/7/2002	3,6700	0,00%	3,6700	3,6700	3,5200	38.675	139.581,60
02/7/2002	3,6700	2,23%	3,5200	3,6700	3,4700	29.562	105.191,40
01/7/2002	3,5900	0,00%	3,5700	3,6100	3,5000	7.627	27.178,40
28/6/2002	3,5900	0,56%	3,5700	3,5900	3,5000	7.699	27.438,40
27/6/2002	3,5700	-1,38%	3,5900	3,5900	3,4900	23.409	82.363,40
26/6/2002	3,6200	0,84%	3,5200	3,6400	3,4900	7.999	28.467,20
25/6/2002	3,5900	-2,18%	3,6100	3,6700	3,5900	8.670	31.516,80
21/6/2002	3,6700	2,23%	3,6100	3,6900	3,5500	14.275	51.736,40
20/6/2002	3,5900	1,13%	3,5500	3,6100	3,4900	9.193	32.662,40
19/6/2002	3,5500	1,72%	3,4500	3,5700	3,3900	16.593	58.212,60
18/6/2002	3,4900	1,16%	3,4700	3,5200	3,4000	6.636	23.099,00
17/6/2002	3,4500	0,88%	3,4900	3,4900	3,4000	3.688	12.664,20
14/6/2002	3,4200	0,00%	3,4200	3,4700	3,3700	11.427	39.049,00
13/6/2002	3,4200	0,59%	3,4000	3,4900	3,3900	5.773	19.845,80
12/6/2002	3,4000	-3,41%	3,4900	3,4900	3,4000	4.571	15.737,40
11/6/2002	3,5200	0,00%	3,5500	3,5500	3,4000	4.011	13.947,00
10/6/2002	3,5200	-1,40%	3,5700	3,6100	3,4500	5.454	19.145,80
07/6/2002	3,5700	0,00%	3,4500	3,5700	3,4500	4.683	16.490,00
06/6/2002	3,5700	1,42%	3,4900	3,5700	3,4200	11.559	40.547,60
05/6/2002	3,5200	0,57%	3,5900	3,5900	3,4900	5.681	20.165,20
04/6/2002	3,5000	-3,05%	3,6100	3,6100	3,4500	6.808	23.839,00
03/6/2002	3,6100	-0,28%	3,5900	3,6100	3,5200	4.191	14.983,40
31/5/2002	3,6200	0,28%	3,5200	3,6200	3,5200	6.005	21.511,00
30/5/2002	3,6100	-1,63%	3,6400	3,6400	3,4700	16.593	58.683,40
29/5/2002	3,6700	-1,08%	3,7100	3,7200	3,6200	9.074	33.351,80
28/5/2002	3,7100	0,54%	3,6900	3,7100	3,6200	19.166	70.336,60
27/5/2002	3,6900	2,22%	3,5900	3,7100	3,5000	19.206	68.647,80
24/5/2002	3,6100	-4,24%	3,7200	3,7200	3,5900	11.379	41.597,80
23/5/2002	3,7700	-3,08%	3,9100	3,9400	3,7100	12.589	47.266,60
22/5/2002	3,8900	0,52%	3,8200	3,9100	3,7100	14.184	54.149,40
21/5/2002	3,8700	0,78%	3,9300	3,9300	3,8200	3.440	13.302,60
20/5/2002	3,8400	-2,54%	3,9400	3,9600	3,8200	6.836	26.683,20
17/5/2002	3,9400	1,81%	3,8900	3,9600	3,8400	17.504	68.437,00
16/5/2002	3,8700	-0,51%	3,8700	3,8900	3,8100	9.153	35.205,60
15/5/2002	3,8900	-2,99%	4,0300	4,0400	3,8700	17.584	69.437,20
14/5/2002	4,0100	3,62%	3,9300	4,0100	3,8700	15.938	62.697,00
13/5/2002	3,8700	0,00%	3,8100	3,9600	3,8100	26.477	103.614,40
10/5/2002	3,8700	-1,78%	3,8900	3,9100	3,7900	24.260	93.484,60
09/5/2002	3,9400	-2,96%	4,0400	4,0600	3,9100	13.452	53.388,40
08/5/2002	4,0600	0,74%	4,0600	4,0800	3,9400	17.112	68.852,20
02/5/2002	4,0300	-0,74%	4,0300	4,1000	3,9300	87.898	352.477,80
30/4/2002	4,0600	0,00%	4,0300	4,1200	3,9900	92.597	374.021,00
29/4/2002	4,0600	3,84%	3,8900	4,1000	3,8900	152.004	187.686,20
26/4/2002	3,9100	2,62%	3,8100	3,9300	3,7400	44.880	173.274,40
25/4/2002	3,8100	0,53%	3,7100	3,8200	3,7100	16.821	63.540,20
24/4/2002	3,7900	3,27%	3,6900	3,7900	3,6700	32.882	123.077,80
23/4/2002	3,6700	2,23%	3,5900	3,6900	3,4500	30.145	109.741,40
22/4/2002	3,5900	1,99%	3,5700	3,6100	3,4900	12.941	46.115,40
19/4/2002	3,5200	2,92%	3,4200	3,5700	3,3300	23.389	81.583,60
18/4/2002	3,4200	0,59%	3,4000	3,4700	3,2800	23.429	79.175,80
17/4/2002	3,4000	0,29%	3,4500	3,4700	3,3000	14.395	48.497,40
16/4/2002	3,3900	-0,88%	3,1100	3,4000	3,1100	27.928	93.339,60
15/4/2002	3,4200	-4,74%	3,6400	3,6400	3,3700	16.940	59.131,00
12/4/2002	3,5900	-4,77%	3,7700	3,8200	3,4900	67.858	244.550,60
11/4/2002	3,7700	-5,99%	3,8700	3,9600	3,7100	26.453	101.489,60
10/4/2002	4,0100	-5,42%	4,2800	4,2800	3,9400	48.488	200.462,20
09/4/2002	4,2400	-0,93%	4,2400	4,2800	4,2000	80.479	340.161,00
08/4/2002	4,2800	-2,51%	4,3600	4,4100	4,1600	6.936	29.387,60
05/4/2002	4,3900	0,00%	4,4500	4,4500	4,2200	60.390	262.062,20
04/4/2002	4,3900	-5,18%	4,6300	4,6500	4,3900	24.180	108.474,80
03/4/2002	4,6300	-0,86%	4,4900	4,6500	4,4900	30.373	138.105,00
02/4/2002	4,6700	-2,10%	4,6100	4,6700	4,5100	15.970	73.327,80
28/3/2002	4,7700	3,02%	4,6900	4,7900	4,5500	638.206	3.122.432,40
27/3/2002	4,6300	-1,28%	4,7100	4,7100	4,5700	1.533.695	6.908.285,84
26/3/2002	4,6900	-4,48%	4,8900	4,9100	4,6500	628.905	3.082.322,40
22/3/2002	4,9100	0,41%	4,9100	4,9500	4,7900	45.731	222.946,20
21/3/2002	4,8900	0,41%	4,8700	4,9300	4,7500	665.826	3.253.531,40
20/3/2002	4,8700	2,53%	4,6900	4,8900	4,6700	35.055	166.675,00
19/3/2002	4,7500	0,00%	4,7300	4,8500	4,6500	31.208	147.701,20
15/3/2002	4,7500	4,86%	4,6100	4,7700	4,5300	21.703	99.843,40
14/3/2002	4,5300	-1,31%	4,5100	4,5500	4,4300	610.710	3.005.491,40
13/3/2002	4,5900	-1,29%	4,6100	4,6700	4,5700	7.076	32.608,20
12/3/2002	4,6500	0,43%	4,6900	4,6900	4,4900	37.864	172.953,00
11/3/2002	4,6300	0,87%	4,6500	4,6700	4,5100	28.619	131.413,20
08/3/2002	4,5900	2,23%	4,4700	4,6300	4,4100	25.926	116.535,00
07/3/2002	4,4900	2,28%	4,3900	4,4900	4,3300	11.047	48.550,40
06/3/2002	4,3900	-1,35%	4,3300	4,4300	4,2800	3.296	14.393,20
05/3/2002	4,4500	0,91%	4,4500	4,4900	4,2800	13.385	58.506,80
04/3/2002	4,4100	2,56%	4,4500	4,4500	4,3000	12.182	53.292,20
01/3/2002	4,3000	3,37%	4,1600	4,3400	4,1600	13.532	57.445,40
28/2/2002	4,1600	-4,15%	4,3600	4,3600	4,1600	20.532	86.988,60
27/2/2002	4,3400	-2,91%	4,5100	4,5100	4,2400	24.600	108.062,00
26/2/2002	4,4700	2,52%	4,3900	4,5500	4,3600	44.892	199.660,60
25/2/2002	4,3600	1,40%	4,2000	4,4300	4,2000	14.116	61.644,80
22/2/2002	4,3000	0,00%	4,3000	4,3900	4,1600	29.302	124.356,60
21/2/2002	4,3000	-11,34%	4,8700	4,9100	4,2600	55.827	249.014,40
20/2/2002	4,8500	0,00%	4,7700	4,8500	4,7700	7.208	34.595,60
19/2/2002	4,8500	-1,22%	4,8100	4,8900	4,7100	15.958	76.533,60
18/2/2002	4,9100	-0,81%	4,8900	4,9500	4,8300	5.554	27.068,00
15/2/2002	4,9500	0,41%	4,8500	5,0700	4,7900	30.744	149.558,00
14/2/2002	4,9300	-6,45%	5,2900	5,3100	4,8500	80.859	405.681,00
13/2/2002	5,2700	-6,06%	5,6500	5,6700	5,2100	29.010	154.438,80
12/2/2002	5,6100	0,36%	5,6100	5,7700	5,5300	21.152	119.003,40
11/2/2002	5,5900	2,76%	5,6100	5,6100	5,4400	37.345	205.607,80
08/2/2002	5,4400	-1,98%	5,5700	5,5700	5,4000	17.931	98.240,00
07/2/2002	5,5500	-0,89%	5,6000	5,6000	5,4400	26.437	144.483,00
06/2/2002	5,6000	0,36%	5,4400	5,6900	5,4400	87.619	485.404,40
05/2/2002	5,5800	2,01%	5,4300	5,6300	5,3800	24.795	135.034,40
04/2/2002	5,4700	-1,44%	5,5800	5,6000	5,4300	13.548	74.696,00
01/2/2002	5,5500	4,13%	5,4200	5,5500	5,3800	27.556	150.867,80
31/1/2002	5,3300	2,50%	5,2800	5,3400	5,2200	21.875	114.900,40
30/1/2002	5,2000	0,58%	5,1500	5,2000	5,0500	12.490	64.348,00
29/1/2002	5,1700	0,39%	5,1300	5,1900	5,1100	9.565	49.227,00
28/1/2002	5,1500	0,78%	5,0400	5,1500	5,0200	8.546	43.461,60
25/1/2002	5,1100	0,39%	5,0900	5,1600	5,0400	5.721	29.091,60
24/1/2002	5,0900	-1,74%	5,0300	5,2300	5,0300	9.365	47.933,80
23/1/2002	5,1800	0,00%	5,1800	5,2200	5,0200	2.022	10.457,60
22/1/2002	5,1800	-0,58%	5,2100	5,2200	4,9800	4.343	22.296,80
21/1/2002	5,2100	0,00%	5,2800	5,2800	5,1500	3.903	20.446,40
18/1/2002	5,2100	0,00%	5,3000	5,3000	5,1100	2.421	12.634,60
17/1/2002	5,2100	2,36%	5,1700	5,2300	5,0900	9.785	50.641,80
16/1/2002	5,0900	0,79%	5,1300	5,1300	4,9600	6.325	31.883,40
15/1/2002	5,0500	0,40%	5,0300	5,0500	4,9600	7.344	36.843,60
14/1/2002	5,0300	-0,40%	5,0500	5,1100	4,9300	15.570	77.449,40
11/1/2002	5,0500	-0,98%	5,1500	5,1500	4,9700	16.529	81.971,00
10/1/2002	5,1000	-2,86%	5,2000	5,2300	5,0200	16.972	86.654,40
09/1/2002	5,2500	-0,57%	5,2800	5,3900	5,0500	7.963	41.673,80
08/1/2002	5,2800	-1,31%	5,3700	5,3700	5,2300	6.824	35.911,00
07/1/2002	5,3500	-3,60%	5,3000	5,4400	5,2400	18.311	97.483,60
04/1/2002	5,5500	-1,94%	5,7900	5,7900	5,4100	15.570	86.643,00
03/1/2002	5,6600	-2,58%	5,8100	5,8800	5,5500	26.597	153.976,80
02/1/2002	5,8100	2,11%	5,6900	5,8100	5,6000	20.452	116.448,80
28/12/2001	5,6900	7,56%	5,3000	5,7400	5,1800	46.550	253.622,80
27/12/2001	5,2900	-3,82%	5,6700	5,6700	5,2000	1.354.190	7.023.573,00
24/12/2001	5,5000	2,23%	5,3800	5,5000	5,2500	65.644	352.087,20
21/12/2001	5,3800	3,07%	5,1500	5,4200	5,1100	1.326.291	6.826.907,00
20/12/2001	5,2200	-4,92%	5,4800	5,4800	5,1300	9.765	51.993,00
19/12/2001	5,4900	-3,51%	5,6900	5,7600	5,4600	30.980	173.678,60
18/12/2001	5,6900	0,35%	5,7400	5,7400	5,6100	14.751	83.446,40
17/12/2001	5,6700	-0,35%	5,7400	5,7800	5,6100	21.195	120.214,80
14/12/2001	5,6900	-1,90%	5,7600	5,8600	5,5100	28.040	159.096,00
13/12/2001	5,8000	-2,68%	5,9500	6,0800	5,6400	33.461	193.005,00
12/12/2001	5,9600	-1,49%	5,9500	6,0000	5,9000	19.853	117.900,00
11/12/2001	6,0500	0,00%	6,0100	6,0700	5,9300	71.929	430.440,80
10/12/2001	6,0500	-2,10%	6,0800	6,1200	6,0300	40.329	244.649,80
07/12/2001	6,1800	-0,64%	6,1800	6,2000	6,0800	27.516	168.635,20
06/12/2001	6,2200	1,97%	6,2500	6,2500	6,0800	52.435	324.137,00
05/12/2001	6,1000	-0,33%	6,1200	6,1500	6,0600	24.755	151.178,60
04/12/2001	6,1200	1,66%	6,0200	6,1300	6,0200	34.165	207.407,20
03/12/2001	6,0200	-0,99%	5,9500	6,0500	5,8500	81.514	480.287,20
30/11/2001	6,0800	-1,94%	6,2800	6,3400	6,0500	82.277	510.661,80
29/11/2001	6,2000	9,73%	5,6500	6,2800	5,6500	213.026	1.296.834,60
28/11/2001	5,6500	-1,22%	5,7400	5,7800	5,6100	51.756	293.861,40
27/11/2001	5,7200	1,42%	5,6100	5,7200	5,5000	89.121	500.930,60
26/11/2001	5,6400	-1,05%	5,6900	5,7500	5,6300	34.984	200.082,80
23/11/2001	5,7000	-2,73%	6,0100	6,0100	5,6700	51.033	292.742,40
22/11/2001	5,8600	0,86%	5,8100	6,0000	5,8000	59.200	349.163,80
21/11/2001	5,8100	-4,44%	6,0300	6,0800	5,7500	164.270	970.096,80
20/11/2001	6,0800	0,00%	6,0800	6,1300	5,9900	38.587	233.246,20
19/11/2001	6,0800	-0,49%	5,8900	6,1700	5,8900	26.477	161.282,00
16/11/2001	6,1100	-1,13%	6,2300	6,2300	6,0000	16.429	100.775,80
15/11/2001	6,1800	-1,75%	6,1800	6,3000	6,1500	59.000	368.151,00
14/11/2001	6,2900	0,80%	6,1800	6,3500	5,9500	75.249	464.621,00
13/11/2001	6,2400	-0,32%	6,2600	6,2900	6,2000	14.691	91.712,20
12/11/2001	6,2600	-0,48%	6,3000	6,3000	6,1300	29.582	183.608,60
09/11/2001	6,2900	0,32%	6,3800	6,3800	6,2700	16.229	102.429,20
08/11/2001	6,2700	-2,03%	6,3400	6,4500	6,2500	30.880	196.233,60
07/11/2001	6,4000	-1,39%	6,4900	6,5000	6,0700	142.699	893.730,40
06/11/2001	6,4900	-1,37%	6,6200	6,6200	6,4500	68.125	443.331,20
05/11/2001	6,5800	-1,05%	6,6200	6,6300	6,5000	84.658	555.234,20
02/11/2001	6,6500	-0,75%	6,7500	6,7500	6,5100	32.582	213.997,60
01/11/2001	6,7000	4,85%	6,6000	6,8900	6,3000	37.265	241.217,00
31/10/2001	6,3900	0,63%	6,2400	6,4500	6,2400	40.329	256.281,00
30/10/2001	6,3500	-2,46%	6,5300	6,6200	6,3300	19.134	123.698,40
29/10/2001	6,5100	-1,66%	6,4800	6,6700	6,4000	28.020	181.478,60
26/10/2001	6,6200	0,30%	6,4500	6,7300	6,4500	12.769	84.313,40
25/10/2001	6,6000	0,92%	6,4500	6,6700	6,4500	16.469	107.148,20
24/10/2001	6,5400	-0,61%	6,5800	6,5800	6,3900	22.394	144.891,00
23/10/2001	6,5800	0,46%	6,6000	6,6200	6,2400	39.327	252.093,40
22/10/2001	6,5500	1,55%	6,2900	6,5600	6,2400	16.029	103.614,60
19/10/2001	6,4500	1,26%	6,4000	6,4500	6,2800	8.946	56.903,60
18/10/2001	6,3700	-0,47%	6,3800	6,4000	6,2400	9.929	62.677,20
17/10/2001	6,4000	1,91%	6,3400	6,4000	6,2200	18.774	117.903,20
16/10/2001	6,2800	0,48%	6,2800	6,2900	6,1800	33.701	209.068,20
15/10/2001	6,2500	-0,79%	6,4000	6,4300	6,2100	14.148	89.584,20
12/10/2001	6,3000	0,00%	6,2400	6,3200	6,1800	5.242	33.004,00
11/10/2001	6,3000	-0,47%	6,4500	6,4500	6,2700	9.225	58.869,00
10/10/2001	6,3300	-0,78%	6,3800	6,3900	6,2400	31.540	198.865,20
09/10/2001	6,3800	0,16%	6,3900	6,4700	6,2400	8.107	51.969,80
08/10/2001	6,3700	-0,16%	6,3400	6,4300	6,2300	16.553	105.006,00
05/10/2001	6,3800	0,63%	6,0800	6,4200	6,0800	12.569	80.010,20
04/10/2001	6,3400	2,76%	6,3400	6,3500	6,2300	45.312	286.459,80
03/10/2001	6,1700	-2,06%	6,3000	6,3000	6,1100	289.617	1.733.044,40
02/10/2001	6,3000	0,80%	6,2400	6,3500	6,1100	12.530	77.940,20
01/10/2001	6,2500	-0,32%	6,2500	6,3000	6,1000	9.046	56.225,80
28/9/2001	6,2700	0,48%	6,2000	6,3800	6,2000	703.623	4.371.397,80
27/9/2001	6,2400	-2,19%	6,3300	6,3500	6,1000	293.900	1.751.704,40
26/9/2001	6,3800	-0,31%	6,4300	6,4900	6,2500	24.096	153.331,80
25/9/2001	6,4000	0,79%	6,1500	6,4500	6,0800	737.144	4.557.757,60
24/9/2001	6,3500	-6,89%	6,7500	6,7500	6,1600	133.150	851.967,80
21/9/2001	6,8200	-8,09%	7,0400	7,0400	6,4700	66.343	450.509,20
20/9/2001	7,4200	-5,36%	7,5700	7,7700	7,1600	121.364	899.734,00
19/9/2001	7,8400	2,62%	7,6400	7,9900	7,5100	68.445	527.656,60
18/9/2001	7,6400	-1,04%	7,2400	7,7000	7,2400	139.714	1.017.424,80
17/9/2001	7,7200	1,31%	7,6200	7,7600	7,1900	48.732	362.974,40
14/9/2001	7,6200	-0,13%	7,4900	7,7400	7,4500	14.451	109.233,60
13/9/2001	7,6300	-0,78%	7,4000	7,7400	7,4000	20.332	156.410,60
12/9/2001	7,6900	0,52%	7,2100	7,9600	7,2100	48.052	355.593,00
11/9/2001	7,6500	-0,91%	7,7400	7,7400	7,5400	15.710	119.768,40
10/9/2001	7,7200	0,39%	7,4900	7,7600	7,4000	51.113	387.408,80
07/9/2001	7,6900	1,85%	7,5100	7,7000	7,4200	50.673	383.976,00
06/9/2001	7,5500	1,07%	7,4300	7,6200	7,4000	20.932	156.414,40
05/9/2001	7,4700	-0,80%	7,5400	7,6400	7,4100	24.176	343.972,00
04/9/2001	7,5300	-0,79%	7,6900	7,6900	7,3600	34.864	259.605,40
03/9/2001	7,5900	-1,17%	7,8000	7,8000	7,4500	23.033	175.414,20
31/8/2001	7,6800	3,64%	7,2100	7,7000	7,2100	91.882	685.551,80
30/8/2001	7,4100	2,77%	7,1100	7,4300	6,9000	78.953	574.221,20
29/8/2001	7,2100	-3,87%	7,4100	7,4200	7,1400	37.105	269.155,80
28/8/2001	7,5000	-2,85%	7,7100	7,9100	7,4400	26.797	202.570,80
27/8/2001	7,7200	0,00%	7,7400	7,7900	7,6100	57.757	446.143,20
24/8/2001	7,7200	4,47%	7,3900	7,7400	7,3600	113.577	857.654,40
23/8/2001	7,3900	6,48%	6,9700	7,4100	6,8000	173.799	1.218.742,98
22/8/2001	6,9400	0,29%	6,9200	6,9900	6,8500	9.006	62.408,80
21/8/2001	6,9200	-0,29%	6,9200	6,9700	6,8200	8.067	55.787,60
20/8/2001	6,9400	0,00%	6,9400	6,9900	6,7500	19.853	136.283,00
17/8/2001	6,9400	-2,12%	6,9200	7,1600	6,8700	61.940	428.880,40
16/8/2001	7,0900	-0,98%	7,1600	7,2600	7,0200	10.228	73.084,20
14/8/2001	7,1600	2,43%	6,9900	7,2900	6,8500	24.616	172.888,20
13/8/2001	6,9900	-0,71%	6,9900	7,0400	6,9400	7.144	50.180,80
10/8/2001	7,0400	0,00%	6,9000	7,1000	6,9000	19.394	136.408,20
09/8/2001	7,0400	3,23%	6,8200	7,0700	6,6800	69.827	475.536,00
08/8/2001	6,8200	2,56%	6,6500	6,8200	6,5100	85.877	572.581,59
07/8/2001	6,6500	2,62%	6,4900	6,6700	6,3500	40.006	261.111,40
06/8/2001	6,4800	2,86%	6,3200	6,4900	6,2600	40.166	255.622,80
03/8/2001	6,3000	-1,41%	6,2500	6,3200	6,2500	7.703	48.519,00
02/8/2001	6,3900	1,43%	6,3000	6,4000	6,1800	31.020	196.189,80
01/8/2001	6,3000	1,12%	6,2800	6,3000	6,2100	21.455	134.406,00
31/7/2001	6,2300	2,64%	6,0800	6,2300	5,9600	33.925	207.689,00
30/7/2001	6,0700	1,68%	6,0500	6,0700	5,9300	23.033	138.473,80
27/7/2001	5,9700	1,02%	5,9100	5,9900	5,8100	18.411	108.353,40
26/7/2001	5,9100	-0,67%	5,9100	5,9300	5,8100	10.408	61.110,20
25/7/2001	5,9500	-1,16%	5,9700	5,9700	5,8600	14.491	85.918,40
24/7/2001	6,0200	-2,11%	6,1800	6,2600	5,9500	26.497	161.038,60
23/7/2001	6,1500	1,65%	6,1300	6,1800	6,0600	19.134	117.133,60
20/7/2001	6,0500	4,13%	5,8300	6,1800	5,7900	55.939	329.968,80
19/7/2001	5,8100	0,87%	5,7500	5,8600	5,7500	16.429	94.979,40
18/7/2001	5,7600	0,17%	5,6000	5,8000	5,5800	22.354	127.174,60
17/7/2001	5,7500	-0,17%	5,5600	5,7600	5,5600	52.056	295.951,40
16/7/2001	5,7600	-2,54%	5,9100	5,9300	5,5600	94.866	543.372,20
13/7/2001	5,9100	-1,17%	5,8600	6,0000	5,7600	98.506	579.636,80
12/7/2001	5,9800	2,93%	5,9400	5,9900	5,7600	69.647	411.819,40
11/7/2001	5,8100	0,00%	5,8100	5,8500	5,7600	37.005	213.878,40
10/7/2001	5,8100	1,93%	5,7000	5,8400	5,6900	31.699	181.758,60
09/7/2001	5,7000	0,53%	5,7400	5,8100	5,6400	41.208	233.911,80
06/7/2001	5,6700	1,25%	5,6000	5,7000	5,5100	9.845	55.475,40
05/7/2001	5,6000	0,36%	5,6000	5,6500	5,4900	8.906	49.457,60
04/7/2001	5,5800	0,18%	5,6700	5,6700	5,4900	28.399	157.216,40
03/7/2001	5,5700	0,00%	5,5300	5,5700	5,4500	12.969	71.815,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	43.775
ΚΕΚΡ	2,2800	3,64 %	0,0800	64.528
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	39.016
ΠΡΟΦ	7,2400	2,84 %	0,2000	16.734
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΑΛΜΥ	5,2200	2,76 %	0,1400	5.066
ΓΕΚΤΕΡΝΑ	22,6400	2,63 %	0,5800	132.482
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200
ΠΕΡΦ	6,1700	2,49 %	0,1500	3.110

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΣΑΝΜΕΖΖ	0,2075	-3,49 %	-0,0075	7.207
ΓΚΜΕΖΖ	0,4800	-2,64 %	-0,0130	28.531
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΕΛΙΝ	2,4600	-1,60 %	-0,0400	4.535
ΦΡΛΚ	4,5650	-1,51 %	-0,0700	69.329
ΣΕΝΤΡ	0,3300	-1,49 %	-0,0050	2.071
ΕΛΣΤΡ	2,4300	-1,22 %	-0,0300	2.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2000	1,98 %	0,0620	8.292.158
ΠΕΙΡ	6,8400	0,18 %	0,0120	5.886.287
AKTR	7,7300	-0,64 %	-0,0500	5.388.278
ΑΛΦΑ	3,4870	0,06 %	0,0020	4.876.876
ΕΤΕ	11,9850	0,21 %	0,0250	3.719.415
ΓΕΚΤΕΡΝΑ	22,6400	2,63 %	0,5800	2.967.696
BOCHGR	7,5000	0,54 %	0,0400	2.476.621
MTLN	51,7500	0,39 %	0,2000	2.157.161
ΜΠΕΛΑ	32,0200	0,25 %	0,0800	2.126.247
ΟΤΕ	16,3000	0,62 %	0,1000	876.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2000	1,98 %	2.596.021	8,29εκ.
ΑΛΦΑ	3,4870	0,06 %	1.400.992	4,88εκ.
ΠΕΙΡ	6,8400	0,18 %	860.168	5,89εκ.
AKTR	7,7300	-0,64 %	695.666	5,39εκ.
BOCHGR	7,5000	0,54 %	329.419	2,48εκ.
ΕΤΕ	11,9850	0,21 %	309.923	3,72εκ.
CREDIA	1,4560	2,39 %	217.303	317,3χιλ.
ΙΝΛΟΤ	1,2200	-0,33 %	145.971	179χιλ.
ΕΛΛΑΚΤΩΡ	1,3800	2,07 %	141.597	196χιλ.
ΓΕΚΤΕΡΝΑ	22,6400	2,63 %	132.482	2,97εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	7,7300	-0,64 %	695.666	0,34 %
ΚΕΚΡ	2,2800	3,64 %	64.528	0,33 %
ΠΡΔ	0,6000	5,26 %	43.775	0,18 %
ΕΧΑΕ	6,9100	-0,58 %	93.867	0,16 %
ΕΚΤΕΡ	2,4500	3,38 %	39.016	0,15 %
ΦΡΛΚ	4,5650	-1,51 %	69.329	0,14 %
ΚΥΡΙΟ	2,2700	0,00 %	10.268	0,14 %
ΓΕΚΤΕΡΝΑ	22,6400	2,63 %	132.482	0,13 %
ΔΟΜΙΚ	2,2900	-0,43 %	18.387	0,12 %
ΤΖΚΑ	1,4050	1,08 %	3.411	0,11 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	43.775	8,77 %
ΚΕΚΡ	2,2800	3,64 %	64.528	7,73 %
ΠΡΟΦ	7,2400	2,84 %	16.734	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	14	4,96 %
ΔΡΟΜΕ	0,4000	1,27 %	7.840	4,56 %
ΝΑΥΠ	1,2150	-0,41 %	7.564	4,10 %
ΙΛΥΔΑ	3,3000	1,85 %	2.546	4,01 %
ΔΟΜΙΚ	2,2900	-0,43 %	18.387	3,91 %
ΕΒΡΟΦ	2,5500	-1,92 %	12.031	3,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%