Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2500 €

-0,0400 (-0,25%)

Άνοιγμα 16,3000
Υψηλό 16,3200
Χαμηλό 16,1300

Όγκος 160.560
Τζίρος 2.605.870 €
Πράξεις 887

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/9/2002	13,1200	-2,53%	13,4600	13,4600	13,0200	1.225.170	16.085.324,00
10/9/2002	13,4600	-1,17%	13,7400	13,7600	13,3200	718.989	9.686.463,00
09/9/2002	13,6200	-0,73%	13,7400	13,7600	13,4000	189.098	2.569.179,00
06/9/2002	13,7200	1,03%	13,5800	13,8000	13,5800	660.705	9.038.060,00
05/9/2002	13,5800	-3,00%	14,0000	14,1800	13,5400	421.435	5.816.465,00
04/9/2002	14,0000	-0,43%	14,0600	14,1600	13,9400	357.761	5.013.433,00
03/9/2002	14,0600	-0,71%	14,1200	14,2000	13,8600	516.016	7.242.205,00
02/9/2002	14,1600	-2,21%	14,4800	14,4800	14,1000	260.483	3.714.682,00
30/8/2002	14,4800	-0,14%	14,5000	14,6400	14,2600	2.094.490	30.240.081,00
29/8/2002	14,5000	-2,42%	14,8600	14,8600	14,4600	412.552	6.051.733,00
28/8/2002	14,8600	0,81%	14,7400	14,9000	14,6600	388.413	5.729.819,00
27/8/2002	14,7400	0,41%	14,7400	14,8200	14,6400	444.962	6.548.391,00
26/8/2002	14,6800	0,00%	14,9000	14,9000	14,6200	147.066	2.169.627,00
23/8/2002	14,6800	-1,74%	14,9400	14,9600	14,6400	475.608	7.048.855,00
22/8/2002	14,9400	-0,40%	15,1000	15,1800	14,9000	425.358	6.405.087,00
21/8/2002	15,0000	0,67%	15,0000	15,1400	14,9400	627.561	9.443.181,00
20/8/2002	14,9000	0,81%	14,7800	15,0000	14,7800	439.953	6.560.378,00
19/8/2002	14,7800	0,82%	14,6600	15,0200	14,6600	1.170.750	17.361.811,00
16/8/2002	14,6600	0,41%	14,8800	14,9400	14,6200	1.090.184	16.092.041,00
14/8/2002	14,6000	2,10%	14,3000	14,6600	14,2600	1.159.699	16.783.072,00
13/8/2002	14,3000	0,00%	14,4000	14,4000	14,2200	289.357	4.135.821,00
12/8/2002	14,3000	-0,56%	14,5400	14,5400	14,2600	336.330	4.841.381,00
09/8/2002	14,3800	-0,14%	14,5800	14,5800	14,2800	382.712	5.502.870,00
08/8/2002	14,4000	-0,55%	14,6000	14,6000	14,3200	214.572	3.099.577,00
07/8/2002	14,4800	1,54%	14,4000	14,6400	14,3600	463.661	6.727.164,00
06/8/2002	14,2600	-0,28%	14,2200	14,3200	14,1800	284.885	4.067.699,00
05/8/2002	14,3000	-1,11%	14,4600	14,4600	14,2000	270.253	3.863.523,00
02/8/2002	14,4600	-1,50%	14,6000	14,6000	14,2600	660.620	9.480.499,00
01/8/2002	14,6800	3,53%	14,1800	14,7600	14,1800	1.285.025	18.672.986,00
31/7/2002	14,1800	1,00%	14,1800	14,5400	14,0800	1.083.587	15.505.567,00
30/7/2002	14,0400	0,72%	14,1600	14,3000	13,9600	971.647	13.721.036,00
29/7/2002	13,9400	4,19%	13,6000	13,9800	13,5800	706.305	9.699.584,00
26/7/2002	13,3800	-2,76%	13,8000	13,8200	13,1800	1.124.313	14.997.870,00
25/7/2002	13,7600	2,23%	13,8000	13,9600	13,5000	1.249.310	17.128.464,00
24/7/2002	13,4600	-3,72%	14,0000	14,0000	13,4200	775.171	10.555.456,00
23/7/2002	13,9800	-0,14%	14,1800	14,1800	13,8800	1.809.230	25.300.628,00
22/7/2002	14,0000	-3,05%	14,4000	14,4000	13,8800	1.084.487	15.173.475,00
19/7/2002	14,4400	-3,22%	14,9600	14,9600	14,3800	1.362.051	20.031.863,00
18/7/2002	14,9200	-0,67%	15,0600	15,2400	14,8400	1.092.497	16.436.798,00
17/7/2002	15,0200	-0,66%	15,1600	15,3600	14,9200	1.088.509	16.420.913,00
16/7/2002	15,1200	-2,20%	15,4600	15,4600	14,8800	1.120.043	16.863.791,00
15/7/2002	15,4600	-0,51%	15,5400	15,6000	15,4000	461.009	7.146.373,00
12/7/2002	15,5400	-1,27%	15,9000	15,9000	15,5200	657.223	10.251.572,00
11/7/2002	15,7400	0,13%	15,6600	15,8000	15,5200	355.583	5.577.944,00
10/7/2002	15,7200	-2,72%	16,1600	16,1600	15,7000	525.293	8.335.160,00
09/7/2002	16,1600	-1,10%	16,3400	16,3800	16,1400	369.561	6.015.975,00
08/7/2002	16,3400	0,99%	16,1400	16,4000	16,1400	638.464	10.411.780,00
05/7/2002	16,1800	0,25%	16,1400	16,2400	16,0800	297.801	4.811.015,00
04/7/2002	16,1400	2,15%	15,9800	16,1600	15,9600	441.526	7.101.102,00
03/7/2002	15,8000	0,64%	15,6400	15,9200	15,6400	621.822	9.803.376,00
02/7/2002	15,7000	-0,51%	15,6000	15,7400	15,5400	310.489	4.856.994,00
01/7/2002	15,7800	-1,38%	16,0000	16,0000	15,7200	323.186	5.124.430,00
28/6/2002	16,0000	0,63%	16,0200	16,1800	15,8800	1.055.394	16.985.741,00
27/6/2002	15,9000	1,79%	15,6200	15,9600	15,6200	464.612	7.371.364,00
26/6/2002	15,6200	-2,13%	15,5600	15,8000	15,4600	631.367	9.860.071,00
25/6/2002	15,9600	3,23%	15,5000	16,0400	15,5000	1.331.767	21.288.162,00
21/6/2002	15,4600	0,52%	15,2400	15,5800	15,1600	1.067.575	16.618.174,00
20/6/2002	15,3800	-5,53%	15,7200	15,7400	15,3400	2.415.671	38.147.566,00
19/6/2002	16,2800	0,62%	16,1600	16,3600	15,8600	2.845.314	45.979.656,00
18/6/2002	16,1800	-1,82%	16,5400	16,5600	16,1600	1.426.154	23.250.843,00
17/6/2002	16,4800	-0,12%	16,4600	16,5200	16,2600	1.028.507	16.861.052,00
14/6/2002	16,5000	-2,83%	16,8000	16,8000	16,4600	41.568.481	696.644.219,00
13/6/2002	16,9800	-3,08%	17,1000	17,1800	16,9400	697.542	11.888.976,00
12/6/2002	17,5200	-1,24%	17,7400	17,7600	17,5000	95.443	1.679.508,00
11/6/2002	17,7400	0,91%	17,5800	17,8000	17,5800	272.079	4.818.392,00
10/6/2002	17,5800	-0,90%	17,7800	17,8600	17,4600	316.408	5.573.666,00
07/6/2002	17,7400	-1,22%	17,9600	17,9600	17,5200	588.027	10.399.864,00
06/6/2002	17,9600	1,58%	17,8400	17,9800	17,7800	387.902	6.937.712,00
05/6/2002	17,6800	1,96%	17,4800	17,7400	17,4000	214.824	3.783.023,00
04/6/2002	17,3400	0,12%	17,3200	17,4400	17,2600	264.359	4.590.902,00
03/6/2002	17,3200	0,23%	17,3000	17,4800	17,2400	335.969	5.816.872,00
31/5/2002	17,2800	1,41%	17,0400	17,4400	17,0400	484.902	8.370.773,00
30/5/2002	17,0400	-1,50%	17,3000	17,3200	16,9800	340.630	5.839.107,00
29/5/2002	17,3000	-0,57%	17,4800	17,6000	17,2400	151.028	2.637.513,00
28/5/2002	17,4000	0,00%	17,5000	17,6200	17,3600	180.229	3.145.871,00
27/5/2002	17,4000	-2,14%	17,6400	17,7600	17,3600	171.616	,00
24/5/2002	17,7800	-2,09%	18,1600	18,1600	17,7000	219.089	3.920.547,00
23/5/2002	18,1600	-0,33%	18,1200	18,3000	18,1000	178.213	3.236.114,00
22/5/2002	18,2200	-1,51%	18,4000	18,4400	18,0600	285.024	5.197.122,00
21/5/2002	18,5000	0,33%	18,4800	18,5200	18,3000	282.944	5.211.513,00
20/5/2002	18,4400	0,33%	18,5000	18,5000	18,3000	237.525	4.373.942,00
17/5/2002	18,3800	2,57%	18,0000	18,4200	17,9600	648.114	11.777.096,00
16/5/2002	17,9200	0,56%	17,8200	18,0200	17,8200	239.716	4.298.521,00
15/5/2002	17,8200	-1,11%	18,0400	18,1800	17,8000	225.569	4.054.313,00
14/5/2002	18,0200	1,81%	17,7000	18,0800	17,6000	544.024	9.701.005,00
13/5/2002	17,7000	0,00%	17,6400	17,8200	17,5800	226.724	,00
10/5/2002	17,7000	0,00%	17,7000	17,7400	17,6000	237.082	4.189.831,00
09/5/2002	17,7000	-0,23%	17,9400	17,9800	17,6600	300.124	,00
08/5/2002	17,7400	3,02%	17,2200	17,8000	17,1800	713.316	12.473.007,00
02/5/2002	17,2200	0,35%	17,2000	17,3000	17,1400	178.504	3.072.809,00
30/4/2002	17,1600	-1,15%	17,3600	17,4000	17,0800	112.862	1.943.150,00
29/4/2002	17,3600	-0,69%	17,2400	17,4800	17,1400	92.379	1.351.162,00
26/4/2002	17,4800	1,75%	17,3000	17,5000	17,1600	135.738	2.357.865,00
25/4/2002	17,1800	0,23%	17,1600	17,2000	17,0400	277.742	4.757.107,00
24/4/2002	17,1400	0,94%	16,9800	17,1800	16,9600	462.390	7.918.565,00
23/4/2002	16,9800	-1,16%	17,0600	17,1800	16,9400	223.646	3.814.327,00
22/4/2002	17,1800	-0,35%	17,2400	17,2800	17,0600	88.207	1.512.910,00
19/4/2002	17,2400	0,70%	16,5200	17,2600	16,5200	204.344	3.491.828,00
18/4/2002	17,1200	0,59%	17,0200	17,1800	16,9800	258.368	4.422.451,00
17/4/2002	17,0200	0,00%	17,0200	17,1600	16,8400	303.955	5.166.329,00
16/4/2002	17,0200	0,47%	16,9400	17,0400	16,9200	482.526	8.202.908,00
15/4/2002	16,9400	-0,35%	17,0400	17,0400	16,8200	501.917	8.505.882,00
12/4/2002	17,0000	2,91%	16,4200	17,0000	16,4200	539.638	9.137.800,00
11/4/2002	16,5200	-0,12%	16,4000	16,6400	16,4000	794.509	13.191.828,00
10/4/2002	16,5400	-0,48%	16,6200	16,6400	16,5000	776.981	12.841.536,00
09/4/2002	16,6200	0,61%	16,5200	16,7800	16,4000	679.105	11.308.967,00
08/4/2002	16,5200	-1,90%	16,9200	16,9200	16,5000	308.911	5.184.700,00
05/4/2002	16,8400	1,32%	16,6200	16,8600	16,6200	483.202	8.082.302,00
04/4/2002	16,6200	0,48%	16,6000	16,7400	16,4000	290.646	4.820.224,00
03/4/2002	16,5400	0,85%	16,4600	16,6200	16,3600	635.788	,00
02/4/2002	16,4000	-1,44%	16,7200	16,7200	16,3200	476.832	10.503.149,00
28/3/2002	16,6400	-1,54%	16,9000	16,9800	16,6000	214.062	3.587.999,88
27/3/2002	16,9000	0,36%	16,8400	16,9600	16,8200	289.237	4.887.743,90
26/3/2002	16,8400	-0,47%	16,9200	16,9600	16,7400	550.575	9.291.999,04
22/3/2002	16,9200	0,36%	16,8600	17,0000	16,8000	673.601	11.376.893,00
21/3/2002	16,8600	-0,35%	16,9200	17,0000	16,8200	246.606	4.166.265,00
20/3/2002	16,9200	-0,35%	16,9800	17,0000	16,8600	560.068	9.478.861,00
19/3/2002	16,9800	0,12%	16,9600	17,0200	16,9400	1.264.836	21.477.469,00
15/3/2002	16,9600	-1,40%	17,2400	17,2400	16,9000	1.146.992	,00
14/3/2002	17,2000	-0,81%	17,3600	17,3600	16,9800	1.121.988	19.208.690,00
13/3/2002	17,3400	0,58%	17,2400	17,5200	17,1800	608.585	10.570.709,00
12/3/2002	17,2400	-2,82%	17,7400	17,7400	17,1400	920.865	16.010.883,00
11/3/2002	17,7400	-1,11%	17,9400	18,0400	17,6800	279.352	5.004.264,00
08/3/2002	17,9400	1,70%	17,6400	17,9800	17,6400	484.130	8.651.873,00
07/3/2002	17,6400	-3,08%	18,2400	18,3800	17,6000	1.171.163	20.850.876,00
06/3/2002	18,2000	0,89%	18,0600	18,2000	17,9000	470.885	8.518.372,00
05/3/2002	18,0400	0,45%	18,0000	18,1000	17,8600	209.140	3.766.991,00
04/3/2002	17,9600	1,58%	17,6800	18,0600	17,6800	223.731	4.020.323,00
01/3/2002	17,6800	3,03%	17,1600	17,7000	17,1400	495.330	8.694.131,00
28/2/2002	17,1600	-1,38%	17,4000	17,5000	17,0400	489.683	8.426.532,00
27/2/2002	17,4000	-0,68%	17,6000	17,6400	17,2600	386.879	6.747.625,00
26/2/2002	17,5200	3,18%	16,9000	17,5600	16,9000	322.118	5.538.184,00
25/2/2002	16,9800	-0,35%	17,1000	17,1000	16,9200	268.302	4.560.239,00
22/2/2002	17,0400	-0,35%	17,1000	17,1000	16,9400	273.520	4.652.408,00
21/2/2002	17,1000	0,00%	17,1800	17,2400	17,0600	259.756	4.446.814,00
20/2/2002	17,1000	0,47%	17,0200	17,2800	17,0000	201.165	3.435.225,00
19/2/2002	17,0200	0,00%	17,0000	17,2200	16,8800	440.670	7.513.178,00
18/2/2002	17,0200	-1,28%	17,2400	17,2400	16,9600	659.660	11.239.895,00
15/2/2002	17,2400	-1,49%	17,5000	17,6000	17,1800	1.052.633	18.194.817,00
14/2/2002	17,5000	-0,57%	17,6000	17,7200	17,4200	509.965	8.974.872,00
13/2/2002	17,6000	0,00%	17,6000	17,7000	17,4200	246.436	4.313.707,00
12/2/2002	17,6000	1,03%	17,4600	17,6800	17,4600	361.050	6.341.860,00
11/2/2002	17,4200	-1,47%	17,7000	17,9000	17,3800	630.214	11.038.036,00
08/2/2002	17,6800	-3,07%	18,1000	18,1000	17,6400	1.567.414	28.102.555,00
07/2/2002	18,2400	-0,98%	18,3400	18,4000	18,0800	430.492	7.844.853,00
06/2/2002	18,4200	0,22%	18,3800	18,5000	18,1600	173.051	3.167.254,00
05/2/2002	18,3800	-1,29%	18,6200	18,6200	18,2400	194.012	3.569.585,00
04/2/2002	18,6200	0,76%	18,4800	18,6400	18,3600	359.265	6.661.002,00
01/2/2002	18,4800	0,65%	18,3600	18,6600	18,3600	381.217	7.040.770,00
31/1/2002	18,3600	0,33%	18,3000	18,4000	18,2200	168.473	3.082.544,00
30/1/2002	18,3000	-1,08%	18,2000	18,4400	18,2000	161.051	2.947.155,00
29/1/2002	18,5000	-0,32%	18,5200	18,7800	18,4200	307.067	5.715.174,00
28/1/2002	18,5600	-0,96%	18,6800	18,7400	18,4800	333.766	6.203.194,00
25/1/2002	18,7400	-0,74%	18,6000	18,8000	18,6000	127.808	2.391.268,00
24/1/2002	18,8800	0,43%	18,8000	18,9000	18,7000	330.997	6.232.242,00
23/1/2002	18,8000	2,40%	18,1600	18,8800	18,1600	558.304	10.357.402,00
22/1/2002	18,3600	0,33%	18,1400	18,5200	18,1400	384.225	7.069.003,00
21/1/2002	18,3000	-1,72%	18,0400	18,5400	18,0400	203.583	,00
18/1/2002	18,6200	1,20%	18,5600	18,6400	18,4600	318.102	5.901.688,00
17/1/2002	18,4000	2,91%	17,8800	18,6200	17,8800	1.278.868	23.614.117,00
16/1/2002	17,8800	-0,89%	18,0800	18,1000	17,8000	343.643	6.174.173,00
15/1/2002	18,0400	-0,44%	18,0000	18,2200	18,0000	256.392	4.645.016,00
14/1/2002	18,1200	-2,16%	18,5200	18,5400	18,0800	220.323	3.731.941,00
11/1/2002	18,5200	0,11%	18,5800	18,7400	18,5000	215.433	3.892.764,00
10/1/2002	18,5000	0,33%	18,4400	18,6400	18,4000	228.456	4.237.115,00
09/1/2002	18,4400	0,88%	18,2800	18,4800	18,2800	175.048	3.214.457,00
08/1/2002	18,2800	-1,83%	18,6200	18,6200	18,2200	239.314	4.420.614,00
07/1/2002	18,6200	-0,21%	18,5800	18,8600	18,5600	168.918	3.160.159,00
04/1/2002	18,6600	-0,11%	18,6800	18,7600	18,4400	318.865	5.929.883,00
03/1/2002	18,6800	1,97%	18,2600	18,7200	18,2600	429.429	7.966.021,00
02/1/2002	18,3200	0,11%	18,2800	18,3400	18,0400	221.470	4.027.266,00
28/12/2001	18,3000	1,10%	18,1000	18,3400	18,1000	456.284	8.329.524,00
27/12/2001	18,1000	0,33%	18,0400	18,2000	17,9800	84.202	1.523.830,00
24/12/2001	18,0400	1,46%	17,8200	18,1200	17,8200	1.269.903	22.965.461,00
21/12/2001	17,7800	-1,98%	17,9800	18,1000	17,7400	1.850.935	33.271.779,00
20/12/2001	18,1400	-2,79%	18,6600	18,7000	18,1000	335.738	6.183.033,00
19/12/2001	18,6600	3,44%	18,0400	18,7000	18,0400	1.495.845	27.632.727,00
18/12/2001	18,0400	1,81%	17,8800	18,1200	17,7400	549.893	9.806.936,00
17/12/2001	17,7200	-0,23%	17,7600	17,9400	17,7000	255.186	4.539.460,00
14/12/2001	17,7600	-0,45%	17,7200	18,0400	17,7200	343.460	6.146.953,00
13/12/2001	17,8400	-1,00%	17,8400	17,9400	17,7600	886.837	15.817.408,00
12/12/2001	18,0200	-0,22%	18,0800	18,2400	17,9800	774.433	13.979.243,00
11/12/2001	18,0600	-0,88%	18,2200	18,2200	17,8400	1.046.315	18.856.146,00
10/12/2001	18,2200	-3,39%	18,5200	18,6400	18,1800	920.347	16.868.614,00
07/12/2001	18,8600	-2,48%	19,2200	19,2400	18,8000	480.299	9.111.643,00
06/12/2001	19,3400	0,52%	19,3800	19,4800	19,2600	318.863	6.176.471,00
05/12/2001	19,2400	-0,31%	19,5200	19,5200	19,2000	398.307	7.700.193,00
04/12/2001	19,3000	1,05%	19,3000	19,3800	19,2200	877.835	16.954.017,00
03/12/2001	19,1000	0,84%	18,9400	19,2400	18,8000	408.296	7.717.488,00
30/11/2001	18,9400	0,32%	18,9000	18,9800	18,7800	695.707	13.136.545,00
29/11/2001	18,8800	-0,11%	18,7400	19,0200	18,5600	402.568	7.582.856,00
28/11/2001	18,9000	-2,48%	19,2400	19,2800	18,7400	1.132.201	21.376.582,00
27/11/2001	19,3800	-2,22%	19,8400	19,9600	19,3200	409.049	7.968.522,00
26/11/2001	19,8200	0,51%	19,9800	19,9800	19,7000	117.712	2.334.532,00
23/11/2001	19,7200	-1,40%	19,7000	20,0000	19,6000	500.309	9.870.192,00
22/11/2001	20,0000	-0,99%	20,0800	20,2000	19,7200	368.685	7.381.140,00
21/11/2001	20,2000	-0,59%	20,1800	20,3200	20,1000	484.149	9.776.083,00
20/11/2001	20,3200	-1,26%	20,5800	20,5800	20,2400	513.598	,00
19/11/2001	20,5800	1,18%	20,4800	20,6000	20,4800	692.387	14.221.307,00
16/11/2001	20,3400	1,70%	20,0000	20,4000	19,9800	733.390	14.808.648,00
15/11/2001	20,0000	0,91%	19,8800	20,0000	19,6000	585.882	11.644.718,00
14/11/2001	19,8200	0,30%	19,7800	19,9400	19,7200	485.757	9.651.873,00
13/11/2001	19,7600	0,00%	19,6600	19,8200	19,6600	293.174	5.793.650,00
12/11/2001	19,7600	-1,20%	19,9000	19,9600	19,5600	339.728	6.706.396,00
09/11/2001	20,0000	0,10%	19,9600	20,0200	19,8000	471.874	9.421.296,00
08/11/2001	19,9800	0,00%	19,9800	20,0200	19,7000	1.130.353	22.533.236,00
07/11/2001	19,9800	2,36%	19,5200	20,1400	19,5200	1.441.790	28.736.184,00
06/11/2001	19,5200	2,85%	19,1200	19,5600	19,1200	1.255.240	24.332.890,00
05/11/2001	18,9800	3,26%	18,5000	19,0200	18,4000	1.237.517	23.299.032,00
02/11/2001	18,3800	0,77%	18,3000	18,4000	18,2600	624.211	11.423.399,00
01/11/2001	18,2400	1,33%	18,2000	18,3400	18,1800	688.341	12.573.203,00
31/10/2001	18,0000	0,56%	17,9000	18,0200	17,8800	563.630	10.127.238,00
30/10/2001	17,9000	0,22%	17,8600	17,9600	17,6200	451.523	8.059.068,00
29/10/2001	17,8600	0,68%	17,7800	17,9600	17,7000	354.626	6.324.505,00
26/10/2001	17,7400	-1,00%	17,5200	17,9600	17,5200	453.519	8.093.546,00
25/10/2001	17,9200	-0,33%	17,9800	17,9800	17,8400	954.560	17.100.453,00
24/10/2001	17,9800	-0,22%	18,0200	18,0600	17,9000	405.378	7.294.092,00
23/10/2001	18,0200	1,12%	17,9000	18,0400	17,8800	920.926	16.577.850,00
22/10/2001	17,8200	-0,11%	17,8400	17,8800	17,7600	218.900	3.808.707,00
19/10/2001	17,8400	1,36%	17,6200	18,0000	17,6200	1.090.761	19.467.399,00
18/10/2001	17,6000	2,21%	17,2200	17,6800	17,1200	1.252.464	21.851.846,00
17/10/2001	17,2200	0,35%	17,1600	17,4000	17,1600	587.026	10.138.036,00
16/10/2001	17,1600	0,35%	17,1000	17,2600	17,0600	294.902	5.069.759,00
15/10/2001	17,1000	0,00%	17,0200	17,1200	16,9600	234.096	3.984.764,00
12/10/2001	17,1000	-0,70%	17,1600	17,2200	17,0000	938.397	16.039.159,00
11/10/2001	17,2200	-0,35%	17,3600	17,4400	17,1400	375.250	6.473.393,00
10/10/2001	17,2800	0,12%	17,2600	17,3400	17,1200	99.318	1.714.483,00
09/10/2001	17,2600	-0,58%	17,3000	17,4600	17,0600	490.506	8.452.508,00
08/10/2001	17,3600	-2,14%	17,6600	17,6600	17,2000	537.077	9.306.124,00
05/10/2001	17,7400	-0,11%	17,7000	17,8200	17,6000	373.653	6.626.910,00
04/10/2001	17,7600	0,79%	17,6200	18,0000	17,6200	313.781	5.587.793,00
03/10/2001	17,6200	-0,23%	17,7000	17,7000	17,4200	874.824	15.377.646,00
02/10/2001	17,6600	-0,34%	17,6200	17,7000	17,5000	425.177	7.488.048,00
01/10/2001	17,7200	-0,34%	17,7800	17,7800	17,5000	530.869	9.377.554,00
28/9/2001	17,7800	0,11%	17,8000	17,8800	17,7400	682.808	12.138.582,00
27/9/2001	17,7600	0,23%	17,6800	17,8200	17,5000	764.281	13.561.229,00
26/9/2001	17,7200	-0,23%	17,7000	17,9800	17,6400	1.460.003	25.979.071,00
25/9/2001	17,7600	2,90%	17,2200	17,8200	17,2200	950.323	16.667.831,00
24/9/2001	17,2600	0,82%	17,1200	17,4800	17,1000	587.737	10.181.674,00
21/9/2001	17,1200	0,71%	16,3600	17,3000	16,3600	1.402.572	23.597.583,00
20/9/2001	17,0000	-1,05%	16,5600	17,1800	16,5200	1.704.760	28.987.587,00
19/9/2001	17,1800	5,53%	16,3000	17,3200	16,3000	2.373.634	40.474.959,00
18/9/2001	16,2800	3,83%	15,6800	16,3000	15,4600	1.183.820	18.859.271,00
17/9/2001	15,6800	-1,88%	15,3200	15,8600	14,6600	1.762.919	27.269.144,00
14/9/2001	15,9800	-3,27%	16,5200	16,5400	15,9400	1.869.509	30.393.644,00
13/9/2001	16,5200	1,85%	16,5000	16,6000	16,1600	321.667	5.269.265,00
12/9/2001	16,2200	-6,89%	16,4000	16,5600	15,7600	1.506.389	24.429.051,00
11/9/2001	17,4200	1,87%	17,0000	17,6400	17,0000	1.305.779	22.744.362,00
10/9/2001	17,1000	-4,47%	17,9000	17,9000	16,9800	807.437	13.946.668,00
07/9/2001	17,9000	-0,56%	17,6800	17,9800	17,6800	1.060.398	18.956.433,00
06/9/2001	18,0000	-0,33%	18,0200	18,0800	17,9200	1.957.374	35.746.259,00
05/9/2001	18,0600	0,22%	17,9600	18,1400	17,9400	1.040.052	35.680.912,00
04/9/2001	18,0200	0,45%	18,0000	18,0800	17,9600	355.903	6.415.468,00
03/9/2001	17,9400	-0,77%	17,9400	18,1400	17,8000	473.420	8.498.078,00
31/8/2001	18,0800	1,12%	17,8600	18,1000	17,6200	932.826	16.702.391,00
30/8/2001	17,8800	0,11%	17,8000	17,9600	17,7200	370.049	6.616.890,00
29/8/2001	17,8600	-0,56%	17,9600	17,9600	17,7000	543.188	9.698.082,00
28/8/2001	17,9600	0,67%	17,8600	17,9800	17,6000	314.020	5.605.491,00
27/8/2001	17,8400	1,02%	17,7000	18,0800	17,6800	601.691	10.793.625,00
24/8/2001	17,6600	3,64%	17,0400	17,8000	17,0200	925.480	16.169.194,00
23/8/2001	17,0400	-0,35%	17,1200	17,1600	16,9600	414.002	7.043.935,00
22/8/2001	17,1000	2,27%	16,7200	17,1000	16,6000	662.525	11.209.257,00
21/8/2001	16,7200	0,48%	16,6400	16,8000	16,6400	463.822	,00
20/8/2001	16,6400	-1,65%	16,9200	16,9200	16,6000	734.091	,00
17/8/2001	16,9200	0,36%	16,8800	17,1800	16,8200	1.198.159	,00
16/8/2001	16,8600	-1,29%	17,0800	17,0800	16,6800	640.204	10.597.562,00
14/8/2001	17,0800	4,40%	16,5000	17,1400	16,5000	1.284.963	21.767.605,00
13/8/2001	16,3600	0,37%	16,3000	16,3800	16,1800	253.110	4.113.761,00
10/8/2001	16,3000	-0,37%	16,4000	16,5000	16,0800	471.158	7.668.735,00
09/8/2001	16,3600	1,11%	16,1800	16,3600	16,0800	338.348	5.486.931,00
08/8/2001	16,1800	0,25%	16,1000	16,2800	16,0800	227.741	3.678.520,00
07/8/2001	16,1400	-2,30%	16,4200	16,5800	16,1000	691.536	11.300.033,00
06/8/2001	16,5200	0,00%	16,5200	16,5600	16,3600	483.399	7.980.578,00
03/8/2001	16,5200	-0,12%	16,5400	16,5800	16,3800	321.453	5.295.419,00
02/8/2001	16,5400	0,49%	16,4600	16,6200	16,3000	718.876	11.870.690,00
01/8/2001	16,4600	-0,72%	16,5800	16,6600	16,3600	372.327	6.159.730,00
31/7/2001	16,5800	0,85%	16,4600	16,6000	16,1200	340.795	,00
30/7/2001	16,4400	-1,44%	16,6800	16,7600	16,2800	718.107	11.831.452,00
27/7/2001	16,6800	0,60%	16,7400	16,8200	16,3600	728.178	12.167.177,00
26/7/2001	16,5800	3,37%	16,0800	16,6600	16,0600	870.441	14.325.552,00
25/7/2001	16,0400	0,25%	16,0000	16,1400	15,6200	1.336.327	21.410.604,00
24/7/2001	16,0000	0,88%	15,8000	16,0200	15,7800	1.012.830	16.185.351,00
23/7/2001	15,8600	2,32%	15,5000	15,9000	15,3000	1.957.596	30.713.364,00
20/7/2001	15,5000	-0,26%	15,5600	15,7000	15,3000	2.303.287	35.777.937,00
19/7/2001	15,5400	3,19%	15,0600	15,6000	15,0000	1.297.823	,00
18/7/2001	15,0600	4,29%	14,5200	15,1200	14,3200	653.472	9.688.005,00
17/7/2001	14,4400	-0,82%	14,5000	14,7200	14,1400	707.322	,00
16/7/2001	14,5600	-3,96%	15,0000	15,0600	14,5000	975.605	,00
13/7/2001	15,1600	-0,26%	15,2000	15,3400	14,8200	729.716	11.030.235,00
12/7/2001	15,2000	1,20%	15,1000	15,3000	15,0800	873.385	13.271.713,00
11/7/2001	15,0200	0,00%	15,1000	15,1200	14,9800	573.031	8.606.002,00
10/7/2001	15,0200	0,13%	15,0000	15,2000	14,8200	585.230	,00
09/7/2001	15,0000	-1,70%	15,0200	15,1600	14,9600	316.959	,00
06/7/2001	15,2600	-0,65%	15,3800	15,4600	15,1400	1.072.637	16.551.893,00
05/7/2001	15,3600	1,05%	15,0400	15,4600	15,0200	564.235	8.620.163,00
04/7/2001	15,2000	-1,43%	15,4200	15,4200	15,0800	299.035	4.540.521,00
03/7/2001	15,4200	0,39%	15,3600	15,6600	15,3000	1.218.415	18.871.933,00
02/7/2001	15,3600	-0,52%	15,5200	15,5200	15,2400	222.604	,00
29/6/2001	15,4400	2,25%	15,1600	15,5000	15,1000	2.553.413	38.977.722,00
28/6/2001	15,1000	0,00%	15,2000	15,2800	14,9400	2.319.840	34.981.395,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	59.163
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.448
ΑΤΕΚ	1,2900	4,88 %	0,0600	3.118
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	107.036
ΙΚΤΙΝ	0,4900	2,51 %	0,0120	9.850
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8400	-6,67 %	-0,0600	960
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΑΚΡΙΤ	1,0500	-3,23 %	-0,0350	5.600
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΛΥΔΑ	3,2000	-3,03 %	-0,1000	6.531
ΙΑΤΡ	2,0300	-2,87 %	-0,0600	3.694
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7660	-1,11 %	-0,0760	11.834.904
ΕΤΕ	11,9900	-2,00 %	-0,2450	9.915.004
ΑΛΦΑ	3,4750	-1,22 %	-0,0430	7.912.561
ΕΥΡΩΒ	3,1490	-1,10 %	-0,0350	7.028.807
MTLN	52,2500	-1,69 %	-0,9000	6.380.953
BOCHGR	7,4600	1,08 %	0,0800	3.518.423
ΟΠΑΠ	18,8900	0,64 %	0,1200	3.474.954
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.293.627
ΟΤΕ	16,2500	-0,25 %	-0,0400	2.605.870
ΕΛΠΕ	8,1300	-1,81 %	-0,1500	2.153.065

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	2.951.710	185,8χιλ.
ΑΛΦΑ	3,4750	-1,22 %	2.275.559	7,91εκ.
ΕΥΡΩΒ	3,1490	-1,10 %	2.218.784	7,03εκ.
ΠΕΙΡ	6,7660	-1,11 %	1.756.578	11,83εκ.
ΕΤΕ	11,9900	-2,00 %	823.552	9,92εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,1960	-0,33 %	472.587	568,8χιλ.
BOCHGR	7,4600	1,08 %	471.131	3,52εκ.
CREDIA	1,4220	-1,93 %	421.837	606,5χιλ.
ΑΔΜΗΕ	3,1600	-2,02 %	282.309	900,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	59.163	0,78 %
ΤΖΚΑ	1,4400	-1,71 %	15.349	0,50 %
EIS	1,2700	-1,55 %	64.366	0,42 %
AEM	6,0450	0,75 %	193.751	0,33 %
ΝΑΥΠ	1,2050	-1,23 %	34.704	0,30 %
ΦΒΜΕΖΖ	0,0630	0,00 %	2.951.710	0,24 %
ΚΟΥΑΛ	1,3100	0,00 %	54.798	0,20 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΚΤΕΡ	2,3200	1,31 %	46.652	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	59.163	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.448	10,29 %
ΜΑΘΙΟ	0,8400	-6,67 %	960	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2900	4,88 %	3.118	6,50 %
ΠΡΔ	0,5550	-2,63 %	11.099	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.226	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%