Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,7200 €

0,0400 (1,09%)

Άνοιγμα 3,6800
Υψηλό 3,7200
Χαμηλό 3,4600

Όγκος 886
Τζίρος 3.183 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2002	1,9800	-1,49%	2,0200	2,0300	1,9800	2.247	4.476,40
15/11/2002	2,0100	3,61%	1,9600	2,0100	1,9500	4.940	9.802,70
14/11/2002	1,9400	-0,51%	1,9400	1,9700	1,9100	2.848	5.530,70
13/11/2002	1,9500	-3,47%	2,0200	2,0200	1,9400	1.529	3.014,10
12/11/2002	2,0200	-0,98%	1,9900	2,0700	1,9900	7.044	14.317,30
11/11/2002	2,0400	2,00%	1,9400	2,0600	1,9400	5.855	11.736,60
08/11/2002	2,0000	1,01%	1,9400	2,0000	1,9400	2.209	4.386,50
07/11/2002	1,9800	0,51%	1,9500	2,0500	1,9500	11.056	22.229,40
06/11/2002	1,9700	3,14%	1,9300	2,1000	1,9000	16.608	33.396,60
05/11/2002	1,9100	0,00%	1,9100	1,9700	1,9000	7.004	13.501,30
04/11/2002	1,9100	3,80%	1,8300	1,9200	1,8200	4.378	8.236,90
01/11/2002	1,8400	0,00%	1,8100	1,8500	1,7900	3.920	7.123,10
31/10/2002	1,8400	-0,54%	1,8600	1,8600	1,8000	2.404	4.398,90
30/10/2002	1,8500	1,09%	1,7800	1,8600	1,7800	4.678	8.574,50
29/10/2002	1,8300	-0,54%	1,7800	1,8300	1,7800	91	164,90
25/10/2002	1,8400	0,55%	1,8400	1,8500	1,7600	8.205	14.900,00
24/10/2002	1,8300	3,39%	1,7700	1,8400	1,7700	6.678	12.004,70
23/10/2002	1,7700	-3,80%	1,8500	1,8500	1,7600	6.077	10.926,10
22/10/2002	1,8400	-2,13%	1,9100	1,9400	1,8300	9.396	17.546,00
21/10/2002	1,8800	1,62%	1,8400	1,9300	1,8400	7.723	14.606,20
18/10/2002	1,8500	1,65%	1,8200	2,0200	1,7300	35.020	67.026,20
17/10/2002	1,8200	0,55%	1,7700	1,8300	1,7600	5.214	9.382,40
16/10/2002	1,8100	-1,63%	1,8300	1,8700	1,7700	11.408	20.952,30
15/10/2002	1,8400	3,37%	1,8100	1,8400	1,7600	5.566	10.060,70
14/10/2002	1,7800	0,00%	1,7900	1,8400	1,7600	11.356	20.493,00
11/10/2002	1,7800	2,30%	1,7800	1,8400	1,7300	8.205	14.440,70
10/10/2002	1,7400	3,57%	1,7600	1,7600	1,6800	3.881	6.652,20
09/10/2002	1,6800	-9,68%	1,8600	1,8800	1,6400	30.930	52.424,60
08/10/2002	1,8600	-9,27%	2,0500	2,1200	1,8300	16.974	32.909,00
07/10/2002	2,0500	-8,89%	2,2200	2,2400	1,9900	10.532	22.125,10
04/10/2002	2,2500	-0,88%	2,2000	2,3000	2,1700	14.099	31.209,70
03/10/2002	2,2700	-6,58%	2,3300	2,4500	2,1600	11.825	26.778,90
02/10/2002	2,4300	-6,18%	2,5900	2,6900	2,3700	16.516	42.159,20
01/10/2002	2,5900	-2,63%	2,5600	2,6900	2,5600	23.979	63.257,60
30/9/2002	2,6600	2,31%	2,5900	2,7100	2,4000	89.981	234.872,60
27/9/2002	2,6000	17,65%	2,1700	2,6000	2,0400	63.141	154.983,90
26/9/2002	2,2100	0,91%	2,2000	2,2200	2,1400	1.908	4.164,30
25/9/2002	2,1900	-3,52%	2,2300	2,2800	2,0700	9.264	19.501,00
24/9/2002	2,2700	-0,44%	2,2600	2,2700	2,2200	575	1.284,00
23/9/2002	2,2800	0,00%	2,2600	2,2800	2,2600	144	326,00
20/9/2002	2,2800	0,44%	2,2700	2,3000	2,2300	2.000	4.536,20
19/9/2002	2,2700	0,89%	2,2400	2,2800	2,2300	1.476	3.352,50
18/9/2002	2,2500	-0,44%	2,2500	2,3000	2,1900	2.613	5.921,80
17/9/2002	2,2600	-1,74%	2,3300	2,3300	2,2200	2.391	5.401,30
16/9/2002	2,3000	0,44%	2,2600	2,3100	2,2600	366	831,00
13/9/2002	2,2900	-2,97%	2,3400	2,3600	2,2700	4.862	11.210,00
12/9/2002	2,3600	-0,42%	2,3600	2,3600	2,3300	2.875	6.762,80
11/9/2002	2,3700	0,42%	2,3400	2,3900	2,3100	2.091	4.890,80
10/9/2002	2,3600	-0,42%	2,3600	2,3700	2,3300	666	1.559,00
09/9/2002	2,3700	-2,47%	2,3900	2,3900	2,3400	2.260	5.348,60
06/9/2002	2,4300	1,25%	2,4000	2,4500	2,3900	7.512	17.992,40
05/9/2002	2,4000	-3,61%	2,4000	2,4300	2,3600	1.228	2.940,00
04/9/2002	2,4900	-0,80%	2,4300	2,5100	2,4300	639	1.576,20
03/9/2002	2,5100	0,00%	2,4900	2,5100	2,3900	1.332	3.260,40
02/9/2002	2,5100	-0,79%	2,4900	2,5300	2,4300	1.150	2.835,40
30/8/2002	2,5300	-1,56%	2,5100	2,5600	2,3600	2.810	6.924,80
29/8/2002	2,5700	0,00%	2,5700	2,5700	2,5100	300	767,00
28/8/2002	2,5700	1,18%	2,5300	2,6000	2,5300	1.020	2.617,80
27/8/2002	2,5400	-1,93%	2,5400	2,5900	2,5300	797	2.042,20
26/8/2002	2,5900	1,97%	2,5900	2,5900	2,4900	1.960	4.964,80
23/8/2002	2,5400	0,00%	2,5400	2,6000	2,4800	496	1.253,40
22/8/2002	2,5400	-1,93%	2,5600	2,5600	2,5400	457	1.165,60
21/8/2002	2,5900	-1,52%	2,5400	2,6300	2,4500	7.919	19.893,40
20/8/2002	2,6300	-1,13%	2,5900	2,6600	2,5700	1.045	2.715,60
19/8/2002	2,6600	0,38%	2,5900	2,6600	2,5700	327	854,60
16/8/2002	2,6500	0,00%	2,5100	2,6600	2,5100	171	448,40
14/8/2002	2,6500	0,00%	2,6600	2,6600	2,5700	967	2.535,40
13/8/2002	2,6500	-0,38%	2,6200	2,6500	2,6000	117	308,40
12/8/2002	2,6600	0,00%	2,6200	2,6600	2,6000	52	137,80
09/8/2002	2,6600	1,14%	2,5900	2,6800	2,5900	1.621	4.229,00
08/8/2002	2,6300	-2,23%	2,6300	2,6900	2,6000	979	2.574,80
07/8/2002	2,6900	0,37%	2,6800	2,6900	2,6300	1.059	2.816,00
06/8/2002	2,6800	0,00%	2,6800	2,7200	2,6500	1.894	5.108,80
05/8/2002	2,6800	0,00%	2,6000	2,6800	2,5900	653	1.728,00
02/8/2002	2,6800	-0,37%	2,6300	2,6800	2,6300	117	311,40
01/8/2002	2,6900	-0,74%	2,6300	2,7200	2,6300	588	1.574,00
31/7/2002	2,7100	0,00%	2,7100	2,7100	2,6300	1.097	2.903,80
30/7/2002	2,7100	1,12%	2,6200	2,7100	2,6200	2.182	5.845,40
29/7/2002	2,6800	0,00%	2,6900	2,7100	2,5900	1.738	4.603,00
26/7/2002	2,6800	0,00%	2,6600	2,6800	2,6600	144	383,00
25/7/2002	2,6800	0,00%	2,6800	2,6900	2,6600	3.619	9.695,00
24/7/2002	2,6800	0,00%	2,6500	2,6900	2,6000	274	726,80
23/7/2002	2,6800	-1,47%	2,7200	2,7200	2,6800	693	1.874,60
22/7/2002	2,7200	0,00%	2,7400	2,7400	2,6300	222	599,20
19/7/2002	2,7200	0,00%	2,6200	2,7200	2,6200	105	282,00
18/7/2002	2,7200	0,00%	2,7400	2,8000	2,6800	3.044	8.366,80
17/7/2002	2,7200	3,82%	2,5700	2,7400	2,5600	4.247	11.338,20
16/7/2002	2,6200	-3,68%	2,6300	2,7100	2,6000	417	1.099,20
15/7/2002	2,7200	2,26%	2,6600	2,7900	2,6200	262	701,20
12/7/2002	2,6600	0,38%	2,6500	2,7100	2,6300	1.425	3.785,80
11/7/2002	2,6500	-3,28%	2,6600	2,6800	2,5400	3.449	9.001,60
10/7/2002	2,7400	1,86%	2,6800	2,8000	2,6200	4.469	11.975,40
09/7/2002	2,6900	-1,82%	2,7400	2,7400	2,6200	4.064	10.886,20
08/7/2002	2,7400	-3,18%	2,7600	2,7600	2,6200	1.789	4.768,20
05/7/2002	2,8300	2,54%	2,7400	2,8300	2,7400	2.084	5.778,10
04/7/2002	2,7600	-0,36%	2,7400	2,8300	2,7400	1.267	3.530,00
03/7/2002	2,7700	-0,72%	2,7600	2,7900	2,7200	823	2.268,20
02/7/2002	2,7900	-1,41%	2,8000	2,8200	2,7900	693	1.948,20
01/7/2002	2,8300	-0,70%	2,8000	2,8300	2,7700	417	1.169,00
28/6/2002	2,8500	0,00%	2,8200	2,8500	2,7900	562	1.586,00
27/6/2002	2,8500	3,26%	2,7900	2,9100	2,7400	8.203	23.400,84
26/6/2002	2,7600	0,00%	2,7600	2,7900	2,7100	1.894	5.222,60
25/6/2002	2,7600	0,73%	2,6800	2,7600	2,6800	262	705,00
21/6/2002	2,7400	1,86%	2,6800	2,7400	2,6600	720	1.941,20
20/6/2002	2,6900	-3,58%	2,7400	2,7400	2,6800	1.032	2.783,80
19/6/2002	2,7900	-0,36%	2,7900	2,8000	2,7400	2.222	6.109,00
18/6/2002	2,8000	3,32%	2,7600	2,8000	2,7600	3.084	8.553,20
17/6/2002	2,7100	-2,17%	2,7100	2,7700	2,7100	78	215,60
14/6/2002	2,7700	-1,07%	2,7400	2,7900	2,7100	562	1.540,20
13/6/2002	2,8000	2,19%	2,7400	2,8200	2,7100	1.672	4.611,60
12/6/2002	2,7400	-3,18%	2,7600	2,8200	2,7400	222	612,80
11/6/2002	2,8300	0,00%	2,7600	2,8300	2,7400	1.110	3.075,60
10/6/2002	2,8300	0,35%	2,7200	2,8300	2,7200	1.987	5.561,60
07/6/2002	2,8200	0,71%	2,8300	2,8500	2,7600	3.463	9.788,40
06/6/2002	2,8000	0,36%	2,7600	2,8000	2,7100	2.077	5.720,20
05/6/2002	2,7900	1,09%	2,7400	2,7900	2,7400	954	2.635,80
04/6/2002	2,7600	-0,36%	2,7200	2,7600	2,7200	78	215,00
03/6/2002	2,7700	0,00%	2,7700	2,7700	2,7100	522	1.440,00
31/5/2002	2,7700	0,36%	2,7200	2,7700	2,7200	339	929,20
30/5/2002	2,7600	1,47%	2,7100	2,7600	2,6900	2.704	7.368,20
29/5/2002	2,7200	-1,45%	2,7200	2,8000	2,7200	2.626	7.176,80
28/5/2002	2,7600	-2,13%	2,8000	2,8200	2,7200	2.195	6.059,60
27/5/2002	2,8200	-1,40%	2,8300	2,8600	2,7100	1.359	3.827,00
24/5/2002	2,8600	0,35%	2,7700	2,8800	2,7700	496	1.406,00
23/5/2002	2,8500	-2,40%	2,8300	2,9100	2,8000	823	2.332,00
22/5/2002	2,9200	-2,01%	2,9800	2,9800	2,8900	1.464	4.298,60
21/5/2002	2,9800	-1,65%	2,9400	3,0000	2,9200	2.143	6.331,00
20/5/2002	3,0300	2,02%	2,9100	3,0300	2,9100	3.803	11.388,00
17/5/2002	2,9700	0,68%	2,8900	2,9800	2,8900	1.921	5.658,20
16/5/2002	2,9500	0,00%	2,8800	2,9800	2,8800	1.215	3.580,60
15/5/2002	2,9500	0,34%	2,9400	2,9500	2,8600	745	2.183,60
14/5/2002	2,9400	1,03%	2,9100	2,9400	2,9100	1.045	3.048,40
13/5/2002	2,9100	-0,34%	2,8300	2,9100	2,8300	510	1.474,40
10/5/2002	2,9200	0,34%	2,8200	2,9200	2,8200	1.006	2.910,40
09/5/2002	2,9100	0,69%	2,8500	2,9100	2,7700	2.587	7.357,40
08/5/2002	2,8900	1,40%	2,8500	2,8900	2,8500	993	2.846,60
02/5/2002	2,8500	1,06%	2,7900	2,8500	2,7900	144	404,20
30/4/2002	2,8200	-0,35%	2,8300	2,8500	2,7900	3.972	11.190,80
29/4/2002	2,8300	-4,71%	2,8600	2,9100	2,8200	2.222	4.586,00
26/4/2002	2,9700	1,02%	2,8500	2,9700	2,8500	1.529	4.491,80
25/4/2002	2,9400	1,03%	2,9200	2,9400	2,8500	1.228	3.556,80
24/4/2002	2,9100	3,93%	2,8200	2,9400	2,8200	4.339	12.509,00
23/4/2002	2,8000	0,00%	2,7400	2,8900	2,7400	1.647	4.617,80
22/4/2002	2,8000	-3,78%	2,8300	2,8300	2,7900	875	2.454,40
19/4/2002	2,9100	0,69%	2,8800	2,9100	2,8500	2.417	6.998,20
18/4/2002	2,8900	0,35%	2,8800	2,9100	2,8200	2.653	7.672,80
17/4/2002	2,8800	1,77%	2,6900	2,8800	2,6900	784	2.219,80
16/4/2002	2,8300	1,43%	2,7900	2,8800	2,7200	1.332	3.721,40
15/4/2002	2,7900	-4,45%	2,8000	2,8200	2,7900	575	1.608,60
12/4/2002	2,9200	0,00%	2,8200	2,9200	2,8200	274	787,40
11/4/2002	2,9200	0,00%	2,7700	2,9200	2,7600	1.359	3.831,80
10/4/2002	2,9200	0,00%	2,7900	2,9200	2,7700	967	2.806,20
09/4/2002	2,9200	1,04%	2,8200	2,9400	2,7400	2.626	7.519,80
08/4/2002	2,8900	-1,70%	2,8300	2,8900	2,8200	78	224,00
05/4/2002	2,9400	1,03%	2,8000	2,9500	2,8000	1.711	4.986,00
04/4/2002	2,9100	0,00%	2,8500	2,9400	2,7700	444	1.256,60
03/4/2002	2,9100	-1,36%	2,7900	2,9100	2,7900	732	2.078,80
02/4/2002	2,9500	0,00%	2,7400	2,9700	2,7400	1.345	3.892,40
28/3/2002	2,9500	1,37%	2,8000	2,9700	2,8000	1.711	5.015,60
27/3/2002	2,9100	2,83%	2,8500	2,9800	2,8000	1.699	4.923,80
26/3/2002	2,8300	-1,74%	2,7900	2,8600	2,7600	823	2.309,60
22/3/2002	2,8800	-1,03%	2,7900	2,8900	2,7400	2.940	8.211,40
21/3/2002	2,9100	0,00%	2,9100	2,9200	2,7700	4.913	13.909,00
20/3/2002	2,9100	-3,96%	2,9200	3,0500	2,7600	7.082	20.241,20
19/3/2002	3,0300	-3,81%	3,0600	3,1400	2,9100	3.646	11.215,80
15/3/2002	3,1500	0,00%	3,1400	3,1500	3,0500	757	2.361,60
14/3/2002	3,1500	-0,94%	3,1100	3,1800	2,9400	1.987	6.184,60
13/3/2002	3,1800	-0,62%	3,1100	3,2300	3,0900	1.006	3.196,80
12/3/2002	3,2000	-2,44%	3,2400	3,2900	3,0800	4.640	14.493,60
11/3/2002	3,2800	-0,30%	3,2900	3,3400	3,2000	2.561	8.317,80
08/3/2002	3,2900	-0,90%	3,2000	3,3200	3,1800	1.307	4.232,00
07/3/2002	3,3200	0,00%	3,2300	3,3200	3,2100	706	2.313,20
06/3/2002	3,3200	-1,48%	3,3400	3,3800	3,2300	5.488	18.010,60
05/3/2002	3,3700	-1,17%	3,3500	3,4100	3,3400	1.516	5.098,60
04/3/2002	3,4100	0,29%	3,2600	3,4100	3,2600	1.882	6.394,80
01/3/2002	3,4000	0,89%	3,3400	3,4000	3,2300	928	3.079,40
28/2/2002	3,3700	-1,17%	3,3500	3,4100	3,3100	222	745,00
27/2/2002	3,4100	0,29%	3,2900	3,4400	3,2900	1.345	4.568,60
26/2/2002	3,4000	3,34%	3,2900	3,4100	3,2600	4.835	16.238,60
25/2/2002	3,2900	-1,50%	3,3200	3,3500	3,2400	954	3.151,00
22/2/2002	3,3400	-2,62%	3,3700	3,4300	3,2300	1.686	5.597,20
21/2/2002	3,4300	0,59%	3,4700	3,5100	3,2600	2.404	8.213,80
20/2/2002	3,4100	-0,58%	3,3200	3,4400	3,2900	549	1.863,20
19/2/2002	3,4300	-3,11%	3,4100	3,5400	3,4000	1.307	4.519,20
18/2/2002	3,5400	-0,28%	3,4300	3,5700	3,4000	1.476	5.197,20
15/2/2002	3,5500	0,85%	3,5200	3,5700	3,4100	1.072	3.776,60
14/2/2002	3,5200	1,73%	3,5500	3,5500	3,4300	2.182	7.598,40
13/2/2002	3,4600	-2,26%	3,5500	3,5700	3,4400	2.260	7.944,80
12/2/2002	3,5400	0,00%	3,5500	3,5700	3,4700	2.770	9.810,00
11/2/2002	3,5400	0,00%	3,5700	3,5700	3,4600	1.830	6.455,20
08/2/2002	3,5400	-0,84%	3,3700	3,5800	3,3700	4.429	15.409,00
07/2/2002	3,5700	0,85%	3,4600	3,6700	3,4600	1.489	5.243,80
06/2/2002	3,5400	-4,84%	3,7200	3,7200	3,5200	7.030	24.961,60
05/2/2002	3,7200	0,00%	3,6400	3,7200	3,4700	5.070	18.663,00
04/2/2002	3,7200	0,81%	3,6600	3,7200	3,6000	5.932	21.753,20
01/2/2002	3,6900	0,82%	3,6600	3,6900	3,6000	5.436	19.868,80
31/1/2002	3,6600	6,40%	3,3700	3,6700	3,2400	20.463	71.782,00
30/1/2002	3,4400	0,29%	3,4300	3,4400	3,3700	2.666	9.090,20
29/1/2002	3,4300	0,88%	3,3200	3,5800	3,3200	5.632	19.287,80
28/1/2002	3,4000	-0,29%	3,3400	3,4100	3,3400	1.516	5.151,60
25/1/2002	3,4100	-0,58%	3,2900	3,4100	3,2800	1.699	5.704,00
24/1/2002	3,4300	-1,15%	3,4700	3,4700	3,3100	6.456	21.820,80
23/1/2002	3,4700	0,00%	3,4400	3,6000	3,4000	1.307	4.516,00
22/1/2002	3,4700	-1,98%	3,5400	3,5500	3,3700	4.496	15.571,60
21/1/2002	3,5400	-1,94%	3,4900	3,6000	3,4900	4.442	15.720,60
18/1/2002	3,6100	0,00%	3,6100	3,6100	3,4900	1.633	5.870,20
17/1/2002	3,6100	0,28%	3,4900	3,6100	3,4900	6.102	21.885,80
16/1/2002	3,6000	0,56%	3,4100	3,6100	3,4100	2.797	9.999,40
15/1/2002	3,5800	0,00%	3,5400	3,5800	3,4700	1.908	6.781,00
14/1/2002	3,5800	0,28%	3,5500	3,5800	3,4600	3.750	11.514,60
11/1/2002	3,5700	1,42%	3,5700	3,5700	3,4700	2.431	8.645,40
10/1/2002	3,5200	-1,68%	3,4600	3,5800	3,4400	2.313	8.065,60
09/1/2002	3,5800	-1,38%	3,4100	3,6100	3,4100	1.072	3.812,40
08/1/2002	3,6300	-2,42%	3,4700	3,6700	3,4700	1.228	4.375,20
07/1/2002	3,7200	0,54%	3,4700	3,7200	3,4700	549	2.007,60
04/1/2002	3,7000	0,00%	3,5800	3,7200	3,5500	1.621	5.954,40
03/1/2002	3,7000	0,27%	3,6900	3,7500	3,3800	4.456	16.472,60
02/1/2002	3,6900	1,65%	3,6000	3,6900	3,4900	3.490	12.706,00
28/12/2001	3,6300	-0,27%	3,6100	3,6600	3,5100	850	3.054,40
27/12/2001	3,6400	1,11%	3,5100	3,6400	3,4900	1.189	4.204,20
24/12/2001	3,6000	-3,23%	3,7200	3,7200	3,4400	588	2.097,00
21/12/2001	3,7200	0,00%	3,6900	3,7200	3,3500	1.960	7.074,80
20/12/2001	3,7200	1,36%	3,5200	3,7300	3,5200	628	2.325,60
19/12/2001	3,6700	1,94%	3,5200	3,7200	3,5200	562	2.013,60
18/12/2001	3,6000	-2,70%	3,5500	3,7800	3,5500	4.979	17.820,80
17/12/2001	3,7000	-0,80%	3,7300	3,8700	3,6700	1.267	4.737,80
14/12/2001	3,7300	0,81%	3,6700	3,8000	3,6100	1.123	4.087,80
13/12/2001	3,7000	-3,39%	3,7500	3,8700	3,6000	2.926	10.972,80
12/12/2001	3,8300	-2,30%	3,8600	3,9200	3,8100	1.437	5.531,20
11/12/2001	3,9200	-1,01%	3,8400	3,9600	3,8400	1.345	5.280,20
10/12/2001	3,9600	0,76%	3,8600	3,9600	3,8600	2.848	11.183,20
07/12/2001	3,9300	0,77%	3,8400	4,0100	3,8000	1.633	6.317,60
06/12/2001	3,9000	1,04%	3,8600	3,9600	3,7500	5.828	22.434,40
05/12/2001	3,8600	0,52%	3,8400	3,9000	3,8000	1.372	5.259,60
04/12/2001	3,8400	1,86%	3,7700	3,8900	3,6100	1.751	6.600,80
03/12/2001	3,7700	-5,51%	3,9600	3,9600	3,7200	562	2.190,20
30/11/2001	3,9900	0,00%	3,9900	4,0400	3,9200	1.725	6.891,60
29/11/2001	3,9900	0,76%	3,8600	3,9900	3,7700	9.801	38.548,00
28/11/2001	3,9600	1,02%	3,8100	3,9900	3,8100	1.006	3.930,40
27/11/2001	3,9200	1,55%	3,6000	3,9600	3,6000	2.326	8.963,00
26/11/2001	3,8600	2,39%	3,7500	3,9000	3,7500	2.155	8.167,20
23/11/2001	3,7700	-6,45%	4,0300	4,1200	3,7500	16.621	66.271,80
22/11/2001	4,0300	1,77%	3,9000	4,1800	3,8400	31.989	128.988,40
21/11/2001	3,9600	5,04%	3,5400	4,0600	3,5400	20.606	80.716,40
20/11/2001	3,7700	0,53%	3,6700	3,8100	3,6700	1.973	7.384,80
19/11/2001	3,7500	4,17%	3,5400	3,8100	3,5400	7.801	29.080,80
16/11/2001	3,6000	-1,64%	3,6100	3,7200	3,5100	2.339	8.364,20
15/11/2001	3,6600	1,67%	3,6300	3,6600	3,4900	3.490	12.524,00
14/11/2001	3,6000	-0,28%	3,6700	3,6900	3,3100	9.120	32.286,20
13/11/2001	3,6100	3,44%	3,4400	3,6400	3,4300	2.718	9.738,40
12/11/2001	3,4900	-3,86%	3,5100	3,5700	3,4400	2.377	8.375,80
09/11/2001	3,6300	0,83%	3,5800	3,7000	3,5200	6.429	23.521,20
08/11/2001	3,6000	1,41%	3,5700	3,6000	3,5200	7.893	28.122,40
07/11/2001	3,5500	2,31%	3,3800	3,5500	3,3700	6.299	21.934,80
06/11/2001	3,4700	1,76%	3,2900	3,4700	3,2900	18.974	64.949,40
05/11/2001	3,4100	5,25%	3,1500	3,4300	3,1400	29.897	96.359,20
02/11/2001	3,2400	-1,22%	3,2300	3,3200	3,1500	5.801	18.732,80
01/11/2001	3,2800	4,13%	3,1500	3,4100	3,1500	11.538	37.324,40
31/10/2001	3,1500	-0,94%	3,0800	3,1800	3,0800	4.351	13.554,00
30/10/2001	3,1800	-1,55%	3,0900	3,1800	3,0800	4.651	14.561,60
29/10/2001	3,2300	5,90%	3,0500	3,2300	3,0200	8.820	27.839,20
26/10/2001	3,0500	-0,97%	3,0000	3,0600	3,0000	837	2.556,40
25/10/2001	3,0800	-3,14%	3,0800	3,0900	3,0600	1.189	3.658,20
24/10/2001	3,1800	0,32%	3,1500	3,2000	3,0600	10.754	34.042,00
23/10/2001	3,1700	6,38%	2,8800	3,1800	2,8800	20.018	61.210,20
22/10/2001	2,9800	4,56%	2,7700	3,0000	2,7700	12.244	35.938,00
19/10/2001	2,8500	1,79%	2,8000	2,8600	2,8000	287	816,60
18/10/2001	2,8000	-3,11%	2,7600	2,8800	2,7600	942	2.663,40
17/10/2001	2,8900	2,12%	2,8500	2,8900	2,8000	4.429	12.652,60
16/10/2001	2,8300	2,54%	2,7600	2,8900	2,7600	2.404	6.755,00
15/10/2001	2,7600	-3,50%	2,7200	2,8300	2,7200	496	1.369,80
12/10/2001	2,8600	-1,04%	2,8900	2,8900	2,7700	1.203	3.429,40
11/10/2001	2,8900	2,12%	2,8200	2,9100	2,8200	2.600	7.396,20
10/10/2001	2,8300	0,00%	2,8500	2,8500	2,7600	979	2.740,80
09/10/2001	2,8300	0,00%	2,7200	2,8900	2,7200	287	811,80
08/10/2001	2,8300	-2,08%	2,6200	2,8500	2,6200	2.038	5.695,40
05/10/2001	2,8900	-1,70%	2,8800	2,9200	2,8800	2.744	7.973,00
04/10/2001	2,9400	1,03%	2,8600	3,0000	2,8600	6.402	18.900,40
03/10/2001	2,9100	-1,02%	2,9400	2,9700	2,8200	771	2.219,80
02/10/2001	2,9400	2,80%	2,7600	2,9400	2,7600	2.458	7.122,40
01/10/2001	2,8600	3,25%	2,7200	2,8800	2,7200	5.214	14.449,60
28/9/2001	2,7700	2,97%	2,6900	2,7900	2,6800	4.064	11.176,40
27/9/2001	2,6900	-2,89%	2,5600	2,7400	2,5600	2.653	7.090,20
26/9/2001	2,7700	1,09%	2,6800	2,7700	2,6300	2.091	5.709,40
25/9/2001	2,7400	3,01%	2,6600	2,7600	2,5300	7.801	20.522,20
24/9/2001	2,6600	5,98%	2,2300	2,6900	2,2300	6.978	18.163,50
21/9/2001	2,5100	-7,72%	2,4500	2,6000	2,2700	7.566	18.393,20
20/9/2001	2,7200	-7,80%	2,8300	2,8300	2,6900	1.765	4.847,00
19/9/2001	2,9500	3,51%	2,8900	3,0000	2,8000	13.394	38.770,20
18/9/2001	2,8500	1,79%	2,7100	2,9400	2,7100	3.750	10.582,40
17/9/2001	2,8000	-11,67%	2,8900	2,9100	2,6000	14.714	41.033,20
14/9/2001	3,1700	-10,70%	3,3500	3,3800	2,9800	13.002	40.727,60
13/9/2001	3,5500	-1,39%	3,6300	3,7500	3,4900	2.025	7.404,80
12/9/2001	3,6000	-8,86%	3,4900	3,6700	3,4900	17.627	62.451,00
11/9/2001	3,9500	-0,25%	3,9800	3,9900	3,9000	6.221	24.643,40
10/9/2001	3,9600	-8,33%	4,0600	4,1300	3,8100	6.951	27.192,20
07/9/2001	4,3200	-1,59%	4,1200	4,5500	4,0700	6.768	28.564,60
06/9/2001	4,3900	-5,39%	4,3000	4,6700	4,3000	915	4.066,60
05/9/2001	4,6400	-2,93%	4,7800	4,9300	4,5800	1.072	9.920,80
04/9/2001	4,7800	0,00%	4,5200	4,9000	4,3000	6.678	31.079,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%