Συνεχης ενημερωση

M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)

0,5700 €

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
06/3/2003	4,7600	3,03%	4,5400	4,7800	4,5200	62.704	256.017,40
05/3/2003	4,6200	4,29%	4,4300	4,6500	4,1300	92.590	409.501,20
04/3/2003	4,4300	-2,42%	4,5400	4,5400	4,1400	40.722	174.213,20
03/3/2003	4,5400	0,00%	4,4800	4,6000	4,4300	55.310	243.947,00
28/2/2003	4,5400	-0,87%	4,6400	4,7400	4,5000	114.816	525.213,20
27/2/2003	4,5800	0,44%	4,5800	4,7400	4,4300	50.074	228.725,20
26/2/2003	4,5600	0,00%	4,6200	4,6200	4,0700	48.137	215.170,00
25/2/2003	4,5600	-4,60%	4,7400	4,7400	4,5200	41.674	194.587,20
24/2/2003	4,7800	-1,24%	4,8200	4,9000	4,6700	51.912	249.744,20
21/2/2003	4,8400	-0,82%	4,8600	4,8800	4,7000	125.432	601.062,00
20/2/2003	4,8800	1,24%	4,8200	4,9000	4,7300	68.815	332.566,00
19/2/2003	4,8200	-1,23%	4,8200	4,9000	4,6800	58.498	278.779,60
18/2/2003	4,8800	0,83%	4,9000	5,0000	4,8200	76.784	377.182,80
17/2/2003	4,8400	-2,02%	4,8800	4,9700	4,7800	31.435	152.109,00
14/2/2003	4,9400	-0,60%	4,9900	4,9900	4,8000	37.058	182.187,60
13/2/2003	4,9700	-0,60%	4,9900	5,0100	4,9500	14.987	74.502,00
12/2/2003	5,0000	1,21%	4,9400	5,0100	4,9000	16.458	81.887,00
11/2/2003	4,9400	-0,60%	4,9900	5,1300	4,8400	86.282	421.445,60
10/2/2003	4,9700	0,00%	4,9200	4,9700	4,8400	30.815	151.578,00
07/2/2003	4,9700	0,00%	4,9500	4,9900	4,8400	27.085	133.662,60
06/2/2003	4,9700	0,00%	5,0100	5,0100	4,8600	86.381	425.327,40
05/2/2003	4,9700	1,43%	4,8800	5,0100	4,6200	54.292	263.684,80
04/2/2003	4,9000	-2,00%	4,9700	5,0900	4,8400	110.753	556.877,00
03/2/2003	5,0000	-10,39%	5,5000	5,5900	4,9200	568.528	2.835.354,60
31/1/2003	5,5800	3,72%	5,4000	5,5800	5,2400	63.900	350.046,40
30/1/2003	5,3800	0,75%	5,2600	5,4200	5,1500	33.272	174.756,60
29/1/2003	5,3400	-0,74%	5,3800	5,4400	5,2400	29.066	154.599,80
28/1/2003	5,3800	1,70%	5,2400	5,4800	5,2400	57.127	307.934,00
27/1/2003	5,2900	0,57%	5,2800	5,2900	5,1300	37.413	196.212,80
24/1/2003	5,2600	0,57%	5,2300	5,2600	5,1100	21.208	109.884,00
23/1/2003	5,2300	1,95%	5,1500	5,2300	5,0700	17.854	92.257,60
22/1/2003	5,1300	-2,10%	5,1300	5,2300	5,0000	24.916	126.947,00
21/1/2003	5,2400	0,19%	5,2600	5,3100	5,1100	23.156	120.415,20
20/1/2003	5,2300	-0,19%	5,2400	5,2600	5,0500	24.904	128.023,60
17/1/2003	5,2400	-0,76%	5,1900	5,2800	5,1100	14.566	75.454,20
16/1/2003	5,2800	-0,19%	5,2900	5,2900	5,1500	14.290	74.808,00
15/1/2003	5,2900	0,57%	5,2900	5,3100	5,1700	7.095	37.101,20
14/1/2003	5,2600	0,38%	5,2400	5,3100	5,1500	24.118	125.710,00
13/1/2003	5,2400	0,00%	5,2400	5,2600	5,0900	14.742	76.186,80
10/1/2003	5,2400	0,00%	5,3200	5,3200	5,1100	47.452	248.543,80
09/1/2003	5,2400	-1,50%	5,1500	5,2800	4,9700	34.733	177.335,00
08/1/2003	5,3200	-2,21%	5,4400	5,4800	4,9900	65.350	345.656,00
07/1/2003	5,4400	-1,45%	5,5800	5,5900	5,4200	13.935	76.252,80
03/1/2003	5,5200	-1,60%	5,4200	5,6100	5,3200	63.247	346.204,00
02/1/2003	5,6100	0,90%	5,3800	5,6200	5,3400	21.495	117.978,40
31/12/2002	5,5600	2,21%	5,4600	5,5600	5,2600	30.991	170.141,80
30/12/2002	5,4400	-1,09%	5,5000	5,5800	5,3200	45.780	250.627,80
27/12/2002	5,5000	-0,36%	5,4000	5,5400	5,3800	58.864	319.656,80
24/12/2002	5,5200	0,00%	5,6100	5,6100	5,4200	16.735	91.446,20
23/12/2002	5,5200	0,00%	5,5600	5,5600	5,3800	61.764	336.699,40
20/12/2002	5,5200	-0,72%	5,4400	5,5600	5,4000	20.002	109.487,80
19/12/2002	5,5600	-0,54%	5,6400	5,6400	5,4400	11.256	62.212,80
18/12/2002	5,5900	-0,53%	5,5800	5,6200	5,4200	34.158	189.757,00
17/12/2002	5,6200	1,08%	5,4800	5,6200	5,4600	16.458	91.628,40
16/12/2002	5,5600	-2,11%	5,6800	5,7000	5,5000	13.182	73.408,40
13/12/2002	5,6800	0,00%	5,5400	5,7100	5,5400	23.808	134.184,80
12/12/2002	5,6800	-0,53%	5,7100	5,7700	5,5600	8.866	50.382,40
11/12/2002	5,7100	-0,52%	5,7600	5,9400	5,6100	51.347	299.621,20
10/12/2002	5,7400	1,41%	5,5200	5,7700	5,5000	53.894	307.830,20
09/12/2002	5,6600	-1,39%	5,7200	5,7600	5,5600	10.593	59.849,20
06/12/2002	5,7400	-1,88%	5,7400	5,8300	5,6400	32.752	188.025,60
05/12/2002	5,8500	0,00%	5,7600	5,9000	5,7100	23.255	134.499,80
04/12/2002	5,8500	2,99%	5,6800	5,8800	5,6100	64.996	374.570,80
03/12/2002	5,6800	1,79%	5,5800	5,6800	5,4800	53.495	300.384,80
02/12/2002	5,5800	-0,18%	5,5600	5,6100	5,4400	16.802	93.187,40
29/11/2002	5,5900	-0,36%	5,6100	5,6100	5,4600	13.836	76.625,20
28/11/2002	5,6100	2,00%	5,5600	5,6400	5,4800	57.546	321.800,40
27/11/2002	5,5000	0,00%	5,4000	5,5200	5,3800	107.169	581.001,20
26/11/2002	5,5000	-3,68%	5,7100	5,7600	5,4400	79.895	447.548,80
25/11/2002	5,7100	3,82%	5,5400	5,7200	5,4000	73.375	414.471,20
22/11/2002	5,5000	0,36%	5,5000	5,5200	5,4000	22.557	123.748,60
21/11/2002	5,4800	1,11%	5,4200	5,5000	5,3600	15.175	82.655,80
20/11/2002	5,4200	-0,73%	5,3800	5,4800	5,3600	13.758	74.973,80
19/11/2002	5,4600	-0,73%	5,4600	5,5000	5,3800	3.741	20.440,60
18/11/2002	5,5000	-0,72%	5,3400	5,5200	5,3400	13.404	73.313,80
15/11/2002	5,5400	0,73%	5,4000	5,5600	5,3600	32.165	176.679,60
14/11/2002	5,5000	1,48%	5,3800	5,5200	5,3200	8.833	48.124,60
13/11/2002	5,4200	0,37%	5,4000	5,4200	5,3100	14.810	79.662,00
12/11/2002	5,4000	0,75%	5,3400	5,4000	5,2800	10.470	56.254,00
11/11/2002	5,3600	-1,11%	5,4000	5,4200	5,2600	3.397	18.203,00
08/11/2002	5,4200	-0,37%	5,4000	5,4600	5,2900	15.685	84.708,40
07/11/2002	5,4400	0,00%	5,4200	5,4400	5,2600	32.808	177.857,00
06/11/2002	5,4400	-0,73%	5,4200	5,5000	5,3200	7.194	38.683,20
05/11/2002	5,4800	-0,36%	5,5200	5,5400	5,3400	41.519	227.419,00
04/11/2002	5,5000	0,00%	5,4800	5,5400	5,3800	16.604	91.132,00
01/11/2002	5,5000	0,00%	5,4600	5,5000	5,4200	2.391	13.068,80
31/10/2002	5,5000	-0,36%	5,4800	5,5200	5,4000	37.223	202.000,40
30/10/2002	5,5200	0,36%	5,3400	5,5800	5,3400	56.407	306.839,00
29/10/2002	5,5000	0,00%	5,4200	5,5200	5,4200	28.257	153.641,40
25/10/2002	5,5000	0,36%	5,4400	5,5200	5,3200	29.509	160.050,60
24/10/2002	5,4800	-1,44%	5,4800	5,6100	5,4400	25.469	141.195,60
23/10/2002	5,5600	-0,36%	5,6100	5,6400	5,4400	62.118	343.507,60
22/10/2002	5,5800	-2,45%	5,7200	5,7400	5,5400	19.481	109.092,60
21/10/2002	5,7200	1,96%	5,5000	5,7600	5,4400	58.399	328.880,60
18/10/2002	5,6100	0,54%	5,6400	5,6600	5,5400	72.876	405.731,80
17/10/2002	5,5800	2,95%	5,4600	5,5800	5,3600	23.288	127.944,40
16/10/2002	5,4200	-0,37%	5,5000	5,5400	5,3800	40.423	220.798,20
15/10/2002	5,4400	0,74%	5,3400	5,5000	5,3100	43.390	232.392,20
14/10/2002	5,4000	0,00%	5,4200	5,4200	5,1100	49.035	261.070,60
11/10/2002	5,4000	0,37%	5,4000	5,5000	5,3200	16.049	86.979,00
10/10/2002	5,3800	1,89%	5,3200	5,4200	5,1900	36.338	193.696,40
09/10/2002	5,2800	0,38%	5,2800	5,2800	5,0700	10.327	53.786,00
08/10/2002	5,2600	-0,94%	5,2300	5,3100	5,1500	56.007	293.835,80
07/10/2002	5,3100	-0,19%	5,3200	5,3400	5,1700	18.850	99.529,80
04/10/2002	5,3200	0,00%	5,2900	5,3200	5,2100	10.903	57.911,60
03/10/2002	5,3200	-0,37%	5,2300	5,3200	5,1500	21.406	112.372,80
02/10/2002	5,3400	-0,37%	5,4000	5,4000	5,2300	24.473	131.221,60
01/10/2002	5,3600	0,37%	5,2600	5,4000	5,2600	43.489	233.526,40
30/9/2002	5,3400	-2,20%	5,2400	5,4000	5,1900	8.411	44.281,80
27/9/2002	5,4600	1,11%	5,4000	5,4800	5,2800	27.948	150.452,20
26/9/2002	5,4000	1,12%	5,3200	5,4000	5,2400	33.096	178.184,60
25/9/2002	5,3400	-0,74%	5,2300	5,3800	5,1900	60.081	321.876,00
24/9/2002	5,3800	-0,74%	5,1700	5,3800	5,1700	13.714	72.582,20
23/9/2002	5,4200	0,00%	5,4200	5,4800	5,2400	28.745	153.767,00
20/9/2002	5,4200	-0,73%	5,3200	5,4800	5,2600	35.354	190.385,40
19/9/2002	5,4600	0,74%	5,3200	5,4800	5,3200	24.904	135.177,20
18/9/2002	5,4200	-0,73%	5,4600	5,4600	5,2300	18.872	101.130,80
17/9/2002	5,4600	-0,73%	5,5000	5,5200	5,3400	23.952	129.886,00
16/9/2002	5,5000	-0,72%	5,3600	5,5200	5,3400	9.418	51.283,00
13/9/2002	5,5400	-0,89%	5,4400	5,5600	5,3200	35.364	191.077,40
12/9/2002	5,5900	-0,36%	5,4800	5,6100	5,4200	33.118	183.655,80
11/9/2002	5,6100	0,36%	5,5800	5,6400	5,4400	31.003	172.414,00
10/9/2002	5,5900	-0,36%	5,5900	5,6100	5,5200	21.707	120.816,00
09/9/2002	5,6100	-1,23%	5,7000	5,7000	5,5000	44.662	251.053,80
06/9/2002	5,6800	0,71%	5,5600	5,7100	5,5600	48.027	269.514,00
05/9/2002	5,6400	0,53%	5,5200	5,6400	5,5200	33.617	186.696,40
04/9/2002	5,6100	0,54%	5,4200	5,6100	5,3600	52.798	287.357,40
03/9/2002	5,5800	-0,18%	5,4600	5,5800	5,3600	11.799	64.637,80
02/9/2002	5,5900	-1,24%	5,6200	5,6600	5,4400	9.441	52.474,80
30/8/2002	5,6600	-0,70%	5,6100	5,6800	5,4600	17.521	97.977,40
29/8/2002	5,7000	1,06%	5,6100	5,7600	5,4200	24.617	136.162,20
28/8/2002	5,6400	-2,25%	5,5900	5,6800	5,5000	14.932	83.086,40
27/8/2002	5,7700	-1,03%	5,8300	5,8300	5,5600	10.228	57.945,80
26/8/2002	5,8300	-0,34%	5,7600	5,8300	5,6400	6.684	38.388,80
23/8/2002	5,8500	-6,55%	5,5400	6,1100	5,5400	49.643	287.320,60
22/8/2002	6,2600	2,12%	5,9900	6,2600	5,9600	148.310	923.887,20
21/8/2002	6,1300	1,32%	6,1100	6,1300	5,9600	12.242	74.285,40
20/8/2002	6,0500	-0,98%	6,1300	6,2000	5,9600	3.132	19.005,40
19/8/2002	6,1100	1,33%	6,1100	6,1100	5,9600	6.375	38.564,80
16/8/2002	6,0300	2,55%	5,8600	6,0900	5,7100	14.312	84.944,80
14/8/2002	5,8800	-1,51%	5,9000	5,9700	5,7400	34.379	200.815,40
13/8/2002	5,9700	0,17%	5,9900	6,0100	5,9000	4.006	23.820,20
12/8/2002	5,9600	3,29%	5,8600	5,9600	5,7700	5.523	32.424,80
09/8/2002	5,7700	-2,20%	5,9000	5,9000	5,7200	7.914	46.194,60
08/8/2002	5,9000	-0,67%	5,9200	5,9400	5,7400	5.567	32.806,80
07/8/2002	5,9400	-0,34%	5,8000	5,9400	5,7600	8.102	47.711,40
06/8/2002	5,9600	-0,50%	5,9200	6,0100	5,8000	12.330	73.128,40
05/8/2002	5,9900	-2,28%	5,9600	5,9900	5,6800	17.410	102.840,00
02/8/2002	6,1300	-2,08%	6,0700	6,1500	5,9200	11.212	67.533,20
01/8/2002	6,2600	5,39%	5,9400	6,6000	5,5600	54.481	319.596,40
31/7/2002	5,9400	-3,10%	5,8500	6,0500	5,8500	13.558	80.518,60
30/7/2002	6,1300	-2,39%	6,3100	6,3300	5,9600	28.402	173.968,80
29/7/2002	6,2800	-0,95%	6,4200	6,4400	6,1100	5.478	34.283,60
26/7/2002	6,3400	-0,31%	6,2600	6,3400	6,0700	8.190	51.014,80
25/7/2002	6,3600	0,00%	6,4200	6,4200	6,2400	7.958	50.501,00
24/7/2002	6,3600	-2,15%	6,5400	6,5400	6,2200	63.922	412.176,40
23/7/2002	6,5000	1,25%	6,4000	6,5000	6,3400	31.347	201.759,80
22/7/2002	6,4200	-1,53%	6,3600	6,4600	6,3100	3.497	22.267,80
19/7/2002	6,5200	-2,25%	6,4400	6,6000	6,3300	8.158	52.425,20
18/7/2002	6,6700	1,37%	6,5800	6,6700	6,4200	6.032	39.806,00
17/7/2002	6,5800	0,92%	6,4000	6,5800	6,3300	13.271	86.058,00
16/7/2002	6,5200	-1,21%	6,6500	6,7000	6,4200	15.429	101.752,00
15/7/2002	6,6000	-1,05%	6,6100	6,6100	6,3800	6.331	41.128,40
12/7/2002	6,6700	-0,30%	6,5600	6,6700	6,5000	7.327	48.331,40
11/7/2002	6,6900	-0,15%	6,5200	6,6900	6,5000	3.497	23.099,60
10/7/2002	6,7000	0,45%	6,4200	6,7000	6,3800	9.739	64.087,00
09/7/2002	6,6700	0,00%	6,4600	6,6700	6,3600	10.028	65.480,80
08/7/2002	6,6700	0,30%	6,6900	6,6900	6,5000	7.581	50.109,00
05/7/2002	6,6500	1,06%	6,6700	6,7000	6,5400	17.620	116.809,60
04/7/2002	6,5800	0,30%	6,5000	6,6000	6,4000	3.564	23.257,40
03/7/2002	6,5600	-1,35%	6,5600	6,6100	6,4000	4.660	30.220,80
02/7/2002	6,6500	-1,63%	6,7200	6,7400	6,5200	11.777	78.224,20
01/7/2002	6,7600	-0,44%	6,7900	6,7900	6,6000	2.722	18.444,40
28/6/2002	6,7900	-0,88%	6,8700	6,9200	6,6300	5.047	34.234,60
27/6/2002	6,8500	0,88%	6,6700	6,8700	6,6700	10.182	69.233,60
26/6/2002	6,7900	-1,16%	6,7800	6,8100	6,5200	15.507	104.221,60
25/6/2002	6,8700	0,59%	6,6500	6,8900	6,6300	10.570	71.567,20
21/6/2002	6,8300	0,29%	6,9400	6,9400	6,7200	15.175	102.449,20
20/6/2002	6,8100	-0,29%	6,8700	6,8700	6,6300	6.531	44.051,80
19/6/2002	6,8300	-1,01%	6,7800	6,8300	6,6700	11.101	74.988,00
18/6/2002	6,9000	-0,29%	6,8900	6,9000	6,7000	5.833	39.830,60
17/6/2002	6,9200	-0,43%	6,8100	6,9500	6,7600	12.739	87.857,20
14/6/2002	6,9500	2,36%	6,7200	6,9500	6,6900	16.216	110.913,40
13/6/2002	6,7900	-1,45%	6,7800	6,8700	6,6900	6.663	44.990,20
12/6/2002	6,8900	-0,43%	6,9400	6,9500	6,7800	23.267	158.751,00
11/6/2002	6,9200	0,29%	6,8100	6,9400	6,6100	26.720	182.938,80
10/6/2002	6,9000	-0,72%	6,9400	6,9500	6,7900	37.566	259.459,20
07/6/2002	6,9500	0,14%	6,7600	6,9700	6,7200	15.374	105.224,00
06/6/2002	6,9400	0,58%	6,9500	6,9500	6,7200	6.419	43.975,80
05/6/2002	6,9000	-0,58%	6,9400	6,9700	6,7800	10.448	71.536,80
04/6/2002	6,9400	-1,42%	6,9500	6,9500	6,8500	4.195	29.041,40
03/6/2002	7,0400	-1,12%	7,1000	7,1000	6,9500	4.549	32.003,00
31/5/2002	7,1200	0,85%	7,0200	7,1400	6,9000	13.094	92.480,40
30/5/2002	7,0600	0,00%	7,0400	7,0800	6,9400	32.276	227.923,60
29/5/2002	7,0600	-0,56%	6,9500	7,0800	6,9500	30.870	217.504,80
28/5/2002	7,1000	0,00%	7,1600	7,1600	6,8700	28.558	198.838,80
27/5/2002	7,1000	0,57%	6,9000	7,1600	6,7800	5.910	41.369,40
24/5/2002	7,0600	-0,56%	7,0100	7,1000	6,9400	6.541	46.067,40
23/5/2002	7,1000	-1,39%	7,2000	7,2200	6,9900	6.819	48.415,60
22/5/2002	7,2000	-1,23%	7,2600	7,2600	7,1400	17.765	128.526,00
21/5/2002	7,2900	-0,82%	7,2800	7,3500	7,1400	10.415	75.748,00
20/5/2002	7,3500	0,00%	7,3500	7,3700	7,2300	21.374	156.441,20
17/5/2002	7,3500	0,27%	7,2900	7,3500	7,2200	20.920	152.759,20
16/5/2002	7,3300	0,69%	7,2300	7,3500	7,1800	18.041	130.806,20
15/5/2002	7,2800	-0,14%	7,2800	7,3300	7,1400	9.485	68.563,80
14/5/2002	7,2900	0,55%	7,2000	7,2900	7,0800	7.050	50.917,40
13/5/2002	7,2500	0,00%	7,2600	7,2600	7,2000	19.735	142.671,00
10/5/2002	7,2500	2,11%	7,0200	7,3300	7,0200	20.710	148.975,40
09/5/2002	7,1000	-0,56%	7,0800	7,1400	6,9900	10.028	70.884,00
08/5/2002	7,1400	2,73%	6,8700	7,1400	6,8700	10.239	72.167,60
02/5/2002	6,9500	-1,00%	7,0200	7,0800	6,8500	26.166	183.415,00
30/4/2002	7,0200	-1,13%	7,1000	7,1000	6,9000	9.651	67.838,60
29/4/2002	7,1000	-0,28%	6,7900	7,1000	6,7900	6.032	30.819,00
26/4/2002	7,1200	0,85%	7,0400	7,1200	6,9900	10.094	71.225,40
25/4/2002	7,0600	7,62%	6,7800	7,0600	6,7800	7.461	51.975,20
24/4/2002	6,5600	-6,82%	7,0100	7,0400	6,3300	12.530	86.879,40
23/4/2002	7,0400	-0,56%	6,9700	7,0600	6,9000	3.807	26.538,20
22/4/2002	7,0800	-0,84%	7,2300	7,2300	6,9400	3.331	23.345,60
19/4/2002	7,1400	1,85%	6,9500	7,1400	6,9500	8.178	57.660,20
18/4/2002	7,0100	-0,14%	7,1000	7,1200	6,9200	7.803	54.922,80
17/4/2002	7,0200	0,00%	7,0200	7,0800	6,8900	9.208	64.127,60
16/4/2002	7,0200	0,14%	6,9400	7,0400	6,9000	3.906	27.319,60
15/4/2002	7,0100	-1,54%	7,0400	7,0400	6,9200	1.893	13.227,80
12/4/2002	7,1200	1,14%	7,1200	7,1600	6,9700	6.784	48.389,40
11/4/2002	7,0400	-0,28%	6,9400	7,0400	6,9200	6.485	45.370,40
10/4/2002	7,0600	-2,22%	7,2300	7,2300	6,9500	8.788	62.305,80
09/4/2002	7,2200	3,00%	6,8700	7,4400	6,8700	67.320	489.483,00
08/4/2002	7,0100	-0,43%	6,8100	7,0100	6,7900	10.891	75.447,40
05/4/2002	7,0400	0,00%	7,0100	7,0400	6,7900	5.312	36.889,00
04/4/2002	7,0400	0,00%	7,0100	7,0400	6,7900	10.813	75.749,80
03/4/2002	7,0400	0,00%	7,0400	7,1200	6,7000	6.475	44.936,60
02/4/2002	7,0400	-2,49%	7,2000	7,2200	6,9700	5.544	39.334,20
28/3/2002	7,2200	0,28%	7,2000	7,2200	7,0200	9.186	65.824,00
27/3/2002	7,2000	-0,28%	7,2500	7,2500	7,0400	5.080	36.328,60
26/3/2002	7,2200	-0,14%	7,1800	7,2200	7,0400	9.873	70.447,40
22/3/2002	7,2300	0,98%	7,2000	7,2300	7,0400	15.008	107.294,00
21/3/2002	7,1600	-0,97%	7,1800	7,1800	7,0600	8.301	59.121,60
20/3/2002	7,2300	-0,28%	7,2000	7,2300	7,0400	6.884	49.219,60
19/3/2002	7,2500	-0,55%	7,2300	7,2500	7,1600	6.962	50.196,40
15/3/2002	7,2900	0,00%	7,3100	7,3100	7,2200	7.670	55.740,00
14/3/2002	7,2900	-0,27%	7,2300	7,3100	7,2000	6.862	49.578,80
13/3/2002	7,3100	0,00%	7,3100	7,3100	7,2200	5.047	36.697,80
12/3/2002	7,3100	-0,27%	7,2900	7,3100	7,2300	6.199	45.021,00
11/3/2002	7,3300	-0,54%	7,4100	7,4100	7,2600	8.290	60.921,40
08/3/2002	7,3700	0,55%	7,2600	7,4100	7,2600	172.585	1.263.332,20
07/3/2002	7,3300	0,00%	7,2500	7,4100	7,2300	30.218	221.944,80
06/3/2002	7,3300	-0,81%	7,2300	7,3700	7,2300	13.016	95.227,80
05/3/2002	7,3900	0,00%	7,3700	7,4100	7,3100	9.408	69.340,40
04/3/2002	7,3900	0,82%	7,3300	7,4100	7,3300	13.735	101.188,40
01/3/2002	7,3300	0,96%	7,2900	7,3500	7,2300	6.973	51.014,20
28/2/2002	7,2600	-1,76%	7,3500	7,3700	7,2200	16.437	119.830,80
27/2/2002	7,3900	0,27%	7,2900	7,4100	7,2900	14.720	108.364,60
26/2/2002	7,3700	1,10%	7,3100	7,3700	7,2300	18.607	136.093,40
25/2/2002	7,2900	-0,55%	7,3300	7,3500	7,1400	13.591	98.488,60
22/2/2002	7,3300	-0,54%	7,2500	7,3300	7,1600	14.588	105.596,80
21/2/2002	7,3700	-0,81%	7,3900	7,4400	7,2500	14.222	104.690,40
20/2/2002	7,4300	0,00%	7,3100	7,4300	7,3100	14.290	104.959,20
19/2/2002	7,4300	-0,67%	7,4800	7,5800	7,2900	20.432	152.327,80
18/2/2002	7,4800	-1,32%	7,5000	7,5800	7,4300	17.255	129.861,20
15/2/2002	7,5800	0,00%	7,5800	7,6200	7,5000	4.216	31.962,00
14/2/2002	7,5800	-0,26%	7,5000	7,6200	7,2900	183.830	1.349.925,40
13/2/2002	7,6000	-2,06%	7,7600	7,7600	7,5800	15.165	115.793,00
12/2/2002	7,7600	-1,02%	7,7000	7,9000	7,6000	199.804	1.455.677,20
11/2/2002	7,8400	-1,13%	7,9500	7,9800	7,7700	29.411	231.666,80
08/2/2002	7,9300	5,17%	7,5400	8,1100	7,4100	51.004	388.489,60
07/2/2002	7,5400	1,34%	7,3300	7,5600	7,3300	12.739	95.110,20
06/2/2002	7,4400	0,68%	7,4300	7,4800	7,3900	16.060	119.124,20
05/2/2002	7,3900	-0,27%	7,2300	7,5800	7,2300	25.115	186.486,00
04/2/2002	7,4100	-1,46%	7,4800	7,4800	7,2300	37.733	276.616,00
01/2/2002	7,5200	-3,47%	7,6700	7,7600	7,4800	33.694	255.593,80
31/1/2002	7,7900	-1,64%	7,9500	7,9700	7,7400	81.599	643.002,00
30/1/2002	7,9200	-0,88%	7,8800	7,9500	7,7400	148.764	1.165.026,80
29/1/2002	7,9900	1,65%	7,7700	8,0900	7,7200	76.651	596.579,80
28/1/2002	7,8600	0,26%	7,7200	7,9000	7,7200	37.258	290.216,60
25/1/2002	7,8400	-1,01%	7,9300	7,9900	7,6700	25.469	199.224,40
24/1/2002	7,9200	-0,13%	7,9300	8,0700	7,7700	57.048	451.100,40
23/1/2002	7,9300	4,89%	7,6400	7,9900	7,4300	66.722	517.410,60
22/1/2002	7,5600	3,85%	7,2500	7,6400	7,1400	47.784	349.298,60
21/1/2002	7,2800	-1,22%	7,5000	7,5000	7,1400	91.827	672.895,60
18/1/2002	7,3700	-0,81%	7,5200	7,6700	7,1800	138.117	1.024.727,00
17/1/2002	7,4300	9,59%	6,8700	7,5000	6,6700	106.139	758.199,00
16/1/2002	6,7800	5,12%	6,5400	6,8100	6,4200	95.247	632.240,00
15/1/2002	6,4500	2,71%	6,3100	6,6000	6,0500	74.647	474.227,00
14/1/2002	6,2800	3,80%	6,0500	6,4200	5,9200	62.606	381.392,20
11/1/2002	6,0500	1,51%	5,9600	6,1100	5,8300	152.141	893.576,40
10/1/2002	5,9600	0,34%	5,8600	5,9600	5,7100	55.676	328.442,60
09/1/2002	5,9400	0,00%	5,9400	5,9700	5,8300	37.733	224.074,60
08/1/2002	5,9400	-0,34%	5,8500	5,9600	5,8500	40.035	236.130,80
07/1/2002	5,9600	3,29%	5,8100	5,9900	5,7700	60.390	355.468,60
04/1/2002	5,7700	1,23%	5,7000	5,8000	5,6400	51.614	295.240,00
03/1/2002	5,7000	1,06%	5,6400	5,7400	5,6400	77.250	440.710,80
02/1/2002	5,6400	2,92%	5,4200	5,6600	5,3800	75.854	420.973,40
28/12/2001	5,4800	0,37%	5,4200	5,5000	5,3600	60.047	326.995,60
27/12/2001	5,4600	0,74%	5,4400	5,5000	5,2800	35.497	193.496,60
24/12/2001	5,4200	1,50%	5,3200	5,4200	5,1500	91.594	493.649,60
21/12/2001	5,3400	0,00%	5,2400	5,3800	5,0500	53.816	279.528,20
20/12/2001	5,3400	-2,20%	5,3800	5,4200	5,3100	16.702	90.069,80
19/12/2001	5,4600	0,00%	5,3400	5,5200	5,3400	12.972	70.721,60
18/12/2001	5,4600	-0,36%	5,5200	5,5200	5,2900	30.450	163.381,00
17/12/2001	5,4800	0,00%	5,5600	5,5600	5,4000	13.558	74.115,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%