Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0300 €

-0,0100 (-0,33%)

Άνοιγμα 3,0400
Υψηλό 3,0400
Χαμηλό 3,0000

Όγκος 5.280
Τζίρος 16.016 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/9/2002	9,9600	-5,05%	10,4900	10,4900	9,9000	225	2.284,50
16/9/2002	10,4900	-2,69%	10,6600	10,6600	9,7900	168	1.742,00
13/9/2002	10,7800	0,00%	10,7800	10,9500	10,0800	1.214	12.873,90
12/9/2002	10,7800	-4,60%	11,3000	11,3000	10,6600	876	9.489,60
11/9/2002	11,3000	-2,08%	11,3000	12,2300	10,8400	343	3.909,95
10/9/2002	11,5400	-11,57%	12,4100	12,5800	11,5400	582	7.019,25
09/9/2002	13,0500	0,93%	13,0500	13,0500	13,0500	96	1.231,40
06/9/2002	12,9300	-1,37%	13,4000	13,4000	12,1800	121	1.571,75
05/9/2002	13,1100	0,00%	13,1100	13,1100	13,1100		,00
04/9/2002	13,1100	1,39%	13,4000	13,4000	13,1100	93	1.230,00
03/9/2002	12,9300	0,00%	12,4100	13,0500	12,2300	209	2.668,55
02/9/2002	12,9300	1,33%	12,9300	12,9300	12,9300	27	360,00
30/8/2002	12,7600	-3,92%	13,2800	13,4000	12,7000	239	3.092,25
29/8/2002	13,2800	-3,84%	13,5700	13,7500	13,2800	143	1.926,75
28/8/2002	13,8100	-2,88%	13,4000	13,8100	13,1100	324	4.348,00
27/8/2002	14,2200	2,97%	13,8100	14,2200	13,8100	49	670,86
26/8/2002	13,8100	1,77%	13,6300	13,8100	13,4000	154	2.075,50
23/8/2002	13,5700	1,27%	13,5700	13,5700	13,4000	231	3.134,00
22/8/2002	13,4000	-4,15%	14,4500	14,4500	13,4000	398	5.453,75
21/8/2002	13,9800	2,57%	13,8100	13,9800	13,7500	93	1.287,50
20/8/2002	13,6300	0,44%	13,9800	14,9700	13,6300	450	6.568,50
19/8/2002	13,5700	0,00%	13,5700	13,5700	13,5700		,00
16/8/2002	13,5700	1,27%	13,8100	13,8100	13,5700	69	916,50
14/8/2002	13,4000	-2,55%	13,5700	13,7500	13,4000	85	1.158,75
13/8/2002	13,7500	0,00%	13,7500	13,7500	13,7500		,00
12/8/2002	13,7500	3,54%	13,4000	13,7500	13,2800	266	3.608,75
09/8/2002	13,2800	-8,10%	15,0300	15,0300	13,2800	69	956,75
08/8/2002	14,4500	7,84%	14,4500	14,4500	14,4500	8	100,50
07/8/2002	13,4000	0,00%	13,4000	13,4000	13,4000		,00
06/8/2002	13,4000	-2,97%	13,6300	13,8100	13,4000	253	3.427,75
05/8/2002	13,8100	-3,63%	13,1100	13,8100	13,1100	49	699,25
02/8/2002	14,3300	-0,83%	14,3300	14,3300	14,3300	8	133,00
01/8/2002	14,4500	-1,16%	13,4000	14,4500	13,4000	27	391,00
31/7/2002	14,6200	2,81%	14,2200	14,6200	14,2200	5	74,14
30/7/2002	14,2200	-0,77%	14,2200	14,2200	14,2200	58	816,00
29/7/2002	14,3300	0,00%	13,9800	14,3300	13,9800	93	1.315,00
26/7/2002	14,3300	5,60%	14,3300	14,3300	14,3300	3	33,25
25/7/2002	13,5700	-1,74%	14,2200	14,3300	13,5700	38	562,75
24/7/2002	13,8100	0,00%	13,5700	13,8100	13,4600	189	2.615,50
23/7/2002	13,8100	3,06%	13,8100	13,9800	13,2800	195	2.657,50
22/7/2002	13,4000	-5,77%	14,2200	14,2200	13,4000	140	1.947,50
19/7/2002	14,2200	-4,31%	14,1000	14,6200	13,9800	236	3.374,00
18/7/2002	14,8600	-1,13%	14,9700	14,9700	14,8600	140	2.088,86
17/7/2002	15,0300	1,14%	14,8000	15,9100	14,8000	343	5.277,50
16/7/2002	14,8600	9,02%	14,9700	14,9700	13,2800	189	2.540,50
15/7/2002	13,6300	-1,30%	13,5700	14,1000	13,5700	162	2.226,16
12/7/2002	13,8100	-4,43%	13,8100	13,9800	13,8100	63	872,00
11/7/2002	14,4500	-3,86%	14,2200	14,4500	13,9800	222	3.168,12
10/7/2002	15,0300	3,58%	14,3300	15,0300	13,9800	121	1.708,00
09/7/2002	14,5100	-5,29%	15,2100	15,2100	14,5100	19	280,75
08/7/2002	15,3200	-2,23%	15,8500	15,8500	14,4500	162	2.445,00
05/7/2002	15,6700	5,88%	15,6700	15,6700	15,5600	16	252,75
04/7/2002	14,8000	7,17%	14,5100	15,5600	14,5100	579	8.583,50
03/7/2002	13,8100	-2,88%	13,9800	14,2200	13,8100	181	2.527,50
02/7/2002	14,2200	-2,74%	14,6200	14,6200	14,2200	247	3.525,00
01/7/2002	14,6200	-1,22%	14,8600	14,9700	14,6200	217	3.202,50
28/6/2002	14,8000	0,00%	15,0300	15,0300	14,8000	192	2.883,55
27/6/2002	14,8000	-1,14%	14,8000	14,9700	14,8000	291	4.307,25
26/6/2002	14,9700	-0,40%	14,9700	15,0300	14,6200	143	2.115,00
25/6/2002	15,0300	0,40%	15,0300	15,0300	14,8600	135	2.019,50
21/6/2002	14,9700	-2,28%	15,0300	15,2100	14,9700	60	909,00
20/6/2002	15,3200	-2,23%	14,8000	15,5600	14,8000	456	6.814,75
19/6/2002	15,6700	3,02%	15,0300	15,6700	14,9700	85	1.285,86
18/6/2002	15,2100	0,00%	15,2100	15,2100	15,2100		,00
17/6/2002	15,2100	0,40%	15,2100	15,2100	15,2100	49	745,50
14/6/2002	15,1500	-2,63%	15,2100	15,2100	15,1500	99	1.486,50
13/6/2002	15,5600	0,00%	15,6700	15,7300	15,5600	387	6.021,75
12/6/2002	15,5600	-0,70%	15,5600	15,6700	15,2100	286	4.407,88
11/6/2002	15,6700	-1,14%	15,8500	15,8500	15,5600	299	4.709,18
10/6/2002	15,8500	0,00%	15,8500	15,8500	15,8500		,00
07/6/2002	15,8500	-2,16%	17,2500	17,2500	15,8500	140	2.269,00
06/6/2002	16,2000	1,82%	17,0700	17,0700	16,2000	750	12.277,50
05/6/2002	15,9100	-1,79%	16,4300	16,6000	15,9100	291	4.734,50
04/6/2002	16,2000	-2,41%	15,7300	16,2000	15,7300	52	808,00
03/6/2002	16,6000	0,00%	16,3700	16,6000	16,3700	113	1.828,00
31/5/2002	16,6000	-2,75%	17,0700	17,0700	16,6000	44	741,50
30/5/2002	17,0700	0,71%	17,0700	17,0700	17,0700	8	158,00
29/5/2002	16,9500	5,81%	16,2000	16,9500	16,2000	11	189,25
28/5/2002	16,0200	-1,42%	16,2500	16,3700	16,0200	305	4.957,50
27/5/2002	16,2500	-4,80%	17,2500	17,2500	16,2500	192	3.156,73
24/5/2002	17,0700	-0,35%	18,2900	18,2900	16,9000	184	3.183,68
23/5/2002	17,1300	-0,98%	17,3000	17,5400	17,1300	426	7.447,50
22/5/2002	17,3000	-5,72%	18,2900	18,2900	17,2500	379	6.702,50
21/5/2002	18,3500	-1,56%	18,0000	18,5300	18,0000	250	4.596,40
20/5/2002	18,6400	0,00%	18,8200	18,8200	18,4700	360	6.697,75
17/5/2002	18,6400	1,91%	18,3500	18,6400	18,3500	162	2.964,33
16/5/2002	18,2900	1,61%	18,4700	18,6400	17,6500	170	3.157,25
15/5/2002	18,0000	-1,91%	18,0000	18,5300	17,6500	1.508	27.350,55
14/5/2002	18,3500	3,26%	17,7700	18,3500	17,7700	181	3.259,72
13/5/2002	17,7700	-1,28%	18,3500	18,5300	17,6500	681	12.335,18
10/5/2002	18,0000	3,33%	17,4200	18,3500	17,2500	807	14.274,25
09/5/2002	17,4200	2,05%	17,6500	17,6500	16,6000	810	13.939,50
08/5/2002	17,0700	4,28%	16,4300	17,0700	16,2500	302	5.057,75
02/5/2002	16,3700	0,00%	15,9100	16,3700	15,9100	310	5.013,25
30/4/2002	16,3700	-1,39%	16,2500	16,3700	16,0200	168	2.749,25
29/4/2002	16,6000	0,00%	17,0700	17,0700	16,2500	291	3.850,50
26/4/2002	16,6000	3,62%	16,2500	17,2500	16,2500	1.445	24.232,75
25/4/2002	16,0200	-1,42%	15,1500	16,2500	15,1500	1.153	18.514,00
24/4/2002	16,2500	3,31%	15,9100	16,4300	15,8500	654	10.526,25
23/4/2002	15,7300	-1,81%	15,7300	16,3700	15,5600	772	12.382,25
22/4/2002	16,0200	-2,14%	16,2000	16,2500	15,8500	481	7.659,25
19/4/2002	16,3700	0,74%	15,9100	16,4300	15,7300	1.590	25.695,50
18/4/2002	16,2500	-8,55%	16,9000	17,5400	15,7300	13.830	223.675,25
17/4/2002	17,7700	-0,95%	17,3000	17,9400	17,3000	115	2.057,50
16/4/2002	17,9400	-6,71%	18,7000	18,8200	17,2500	459	8.235,91
15/4/2002	19,2300	-0,57%	18,2900	19,2300	17,7700	437	8.042,50
12/4/2002	19,3400	0,00%	19,3400	19,3400	19,3400		18,80
11/4/2002	19,3400	-2,96%	19,5200	19,8700	19,3400	2.958	57.787,00
10/4/2002	19,9300	-3,35%	20,2200	20,2700	19,8700	179	3.580,00
09/4/2002	20,6200	0,83%	20,9200	20,9200	20,0400	310	6.322,93
08/4/2002	20,4500	-2,48%	21,3200	21,3200	19,9300	244	4.987,25
05/4/2002	20,9700	1,70%	20,9700	21,3200	20,2200	225	4.644,06
04/4/2002	20,6200	-0,58%	20,9200	20,9700	19,9300	269	5.473,50
03/4/2002	20,7400	0,58%	20,4500	21,2700	19,9300	286	5.832,25
02/4/2002	20,6200	-3,06%	20,2700	21,3200	19,4000	1.217	24.638,50
28/3/2002	21,2700	-0,79%	21,5000	21,6100	20,4500	843	17.842,25
27/3/2002	21,4400	-0,28%	21,6100	21,6700	20,8000	104	2.218,65
26/3/2002	21,5000	-0,51%	21,3200	21,9600	21,1500	599	12.812,25
22/3/2002	21,6100	0,51%	22,0200	22,1400	20,9200	195	4.200,00
21/3/2002	21,5000	0,84%	21,3200	21,5000	20,2700	500	10.583,56
20/3/2002	21,3200	0,24%	21,9600	21,9600	20,7400	459	9.719,60
19/3/2002	21,2700	-0,79%	21,5000	22,1400	20,9700	297	6.371,00
15/3/2002	21,4400	-2,63%	22,3100	22,3100	21,1500	615	13.274,90
14/3/2002	22,0200	0,00%	22,0200	22,2000	20,9200	1.972	43.180,75
13/3/2002	22,0200	2,42%	21,3200	22,3100	20,8000	423	9.045,00
12/3/2002	21,5000	1,08%	21,5000	21,6700	20,7400	338	7.166,00
11/3/2002	21,2700	-3,41%	22,3100	22,3100	20,8000	404	8.610,75
08/3/2002	22,0200	1,90%	22,2000	22,6600	21,3200	1.151	25.116,75
07/3/2002	21,6100	-3,14%	21,5000	22,4900	21,5000	997	22.028,00
06/3/2002	22,3100	-0,27%	22,6600	22,6600	20,9700	1.200	25.869,25
05/3/2002	22,3700	1,87%	22,0200	22,3700	22,0200	113	2.522,25
04/3/2002	21,9600	-0,27%	23,8900	23,8900	21,5000	1.791	39.068,50
01/3/2002	22,0200	2,71%	21,5000	22,3100	21,5000	590	12.934,40
28/2/2002	21,4400	-0,28%	19,9300	21,5000	19,9300	195	4.137,52
27/2/2002	21,5000	-0,78%	21,6700	22,9000	20,6200	1.456	31.375,50
26/2/2002	21,6700	0,79%	22,3100	23,4200	20,7400	1.488	32.152,65
25/2/2002	21,5000	-3,15%	23,1900	23,3600	20,4500	541	11.449,00
22/2/2002	22,2000	3,54%	22,6600	22,6600	19,5800	423	8.985,55
21/2/2002	21,4400	-3,90%	23,0100	23,0100	20,9700	2.079	44.862,25
20/2/2002	22,3100	0,77%	22,3700	22,6600	21,5000	247	5.513,00
19/2/2002	22,1400	-1,03%	22,8400	22,8400	21,3200	1.955	42.853,50
18/2/2002	22,3700	-9,03%	23,1900	24,0600	22,3700	530	12.300,70
15/2/2002	24,5900	8,52%	22,7200	24,5900	22,7200	82	1.949,88
14/2/2002	22,6600	0,00%	22,6600	22,9000	22,4900	549	12.470,00
13/2/2002	22,6600	0,00%	22,6600	22,8400	22,3100	1.346	30.447,00
12/2/2002	22,6600	-3,00%	23,3600	23,6000	22,3700	906	20.757,75
11/2/2002	23,3600	-1,48%	23,7100	23,7100	23,3600	99	2.308,56
08/2/2002	23,7100	-2,39%	24,2900	24,7600	23,7100	417	10.081,00
07/2/2002	24,2900	0,00%	24,5900	24,7600	24,2900	115	2.836,50
06/2/2002	24,2900	-2,14%	24,9400	24,9900	24,2900	283	6.945,26
05/2/2002	24,8200	-0,48%	24,4700	24,9400	24,2900	538	13.181,55
04/2/2002	24,9400	-0,91%	24,9900	25,2900	24,9400	203	5.127,50
01/2/2002	25,1700	-0,47%	26,2200	26,2200	24,9900	530	13.513,51
31/1/2002	25,2900	-1,56%	25,6900	25,6900	25,1100	1.192	30.306,40
30/1/2002	25,6900	0,00%	24,9900	25,6900	24,9400	796	20.298,50
29/1/2002	25,6900	-2,02%	26,2800	26,2800	25,6900	244	6.286,00
28/1/2002	26,2200	0,00%	26,1600	26,3900	26,1600	118	3.110,62
25/1/2002	26,2200	1,35%	26,2200	26,2200	25,4600	159	4.079,45
24/1/2002	25,8700	0,94%	25,6300	26,2800	25,6300	1.390	36.347,30
23/1/2002	25,6300	2,07%	25,2900	25,6300	25,2900	154	3.898,50
22/1/2002	25,1100	-0,24%	25,1700	25,6900	24,9900	2.142	54.119,25
21/1/2002	25,1700	-3,78%	24,9900	25,6300	24,8200	280	7.029,70
18/1/2002	26,1600	-0,46%	25,8700	26,2200	25,6900	140	3.603,50
17/1/2002	26,2800	4,41%	25,1700	26,2800	25,1700	409	10.634,00
16/1/2002	25,1700	-0,47%	24,8200	25,2900	24,7600	500	12.513,35
15/1/2002	25,2900	2,14%	24,8200	25,4600	24,7600	209	5.214,85
14/1/2002	24,7600	-4,70%	24,4100	25,1700	24,2400	453	8.467,25
11/1/2002	25,9800	0,43%	25,6900	25,9800	24,9900	102	1.180,50
10/1/2002	25,8700	-1,33%	25,4600	25,8700	24,9900	272	6.904,00
09/1/2002	26,2200	2,99%	24,5900	28,3100	24,5900	266	6.722,75
08/1/2002	25,4600	-2,68%	25,6900	25,9800	25,2900	316	8.159,86
07/1/2002	26,1600	0,00%	26,2800	27,7900	26,1600	445	11.738,00
04/1/2002	26,1600	0,00%	27,6200	27,6200	25,8700	761	20.059,00
03/1/2002	26,1600	-0,46%	26,5700	28,0800	25,2900	1.969	51.818,75
02/1/2002	26,2800	9,23%	24,2900	26,5100	24,2900	297	7.727,75
28/12/2001	24,0600	4,56%	23,7100	24,0600	22,1400	736	17.429,25
27/12/2001	23,0100	-3,68%	23,5400	24,0600	22,6600	330	7.685,00
24/12/2001	23,8900	-0,95%	24,1200	24,1200	23,8900	58	1.358,50
21/12/2001	24,1200	-3,48%	25,6900	25,6900	23,8900	305	7.399,75
20/12/2001	24,9900	-1,19%	25,4600	25,6900	24,9900	247	6.208,50
19/12/2001	25,2900	0,72%	25,4600	25,4600	25,1700	316	8.009,30
18/12/2001	25,1100	-2,94%	24,8200	25,6900	24,2900	1.148	28.634,75
17/12/2001	25,8700	-2,41%	25,8700	27,0300	25,6900	244	6.312,50
14/12/2001	26,5100	-2,14%	26,1600	27,0900	25,6300	393	10.240,50
13/12/2001	27,0900	-8,82%	29,1300	29,1300	27,0300	780	21.780,75
12/12/2001	29,7100	-4,87%	31,4000	31,5800	29,7100	538	16.367,90
11/12/2001	31,2300	-3,40%	30,5900	32,2800	30,4100	1.796	55.953,75
10/12/2001	32,3300	-6,10%	32,3300	33,8500	32,3300	802	26.405,20
07/12/2001	34,4300	0,00%	34,4300	36,6500	33,6700	763	26.337,56
06/12/2001	34,4300	-1,99%	35,3100	35,6000	33,3800	1.958	68.509,10
05/12/2001	35,1300	-3,67%	34,4300	36,3000	34,2600	676	23.717,50
04/12/2001	36,4700	-1,11%	37,3500	38,1000	34,9600	1.716	62.920,90
03/12/2001	36,8800	12,44%	32,8000	37,5800	32,8000	3.436	124.899,00
30/11/2001	32,8000	-0,55%	33,3800	33,6700	32,3300	456	15.082,41
29/11/2001	32,9800	2,01%	32,3300	33,3800	32,3300	1.038	34.317,00
28/11/2001	32,3300	-0,92%	32,3300	33,3300	32,2800	514	16.815,00
27/11/2001	32,6300	2,77%	31,7500	32,8000	31,2900	574	18.621,75
26/11/2001	31,7500	-1,64%	31,6400	35,6000	31,2300	788	25.546,90
23/11/2001	32,2800	-1,59%	32,2800	33,3800	29,3100	840	26.922,50
22/11/2001	32,8000	3,86%	32,1000	34,7800	32,1000	1.782	59.393,00
21/11/2001	31,5800	8,41%	31,5800	31,9900	29,3600	1.997	61.659,25
20/11/2001	29,1300	4,37%	27,7900	29,8300	27,7900	2.002	57.421,25
19/11/2001	27,9100	-0,21%	28,6600	28,6600	27,7900	415	11.742,00
16/11/2001	27,9700	0,00%	28,6100	28,6100	25,8700	1.519	41.880,02
15/11/2001	27,9700	-1,20%	28,8400	30,0000	27,0300	1.250	35.509,50
14/11/2001	28,3100	0,82%	28,4300	28,4900	27,6200	426	12.027,00
13/11/2001	28,0800	2,56%	27,3800	28,6600	25,2900	1.554	41.933,00
12/11/2001	27,3800	-4,47%	28,8400	28,8400	27,2100	261	7.316,00
09/11/2001	28,6600	2,07%	28,0800	28,8400	27,9700	711	20.092,40
08/11/2001	28,0800	2,33%	27,7300	29,7100	26,3900	428	11.827,36
07/11/2001	27,4400	2,62%	26,3900	27,6200	26,3900	659	17.874,00
06/11/2001	26,7400	0,64%	27,0300	27,0300	25,9800	571	15.205,75
05/11/2001	26,5700	1,33%	26,7400	27,0300	25,9800	777	20.873,50
02/11/2001	26,2200	0,92%	26,2200	26,2800	25,2900	360	9.321,39
01/11/2001	25,9800	3,96%	25,8700	25,9800	24,5900	198	5.091,06
31/10/2001	24,9900	2,88%	24,2900	25,1100	24,1200	187	4.580,50
30/10/2001	24,2900	-1,90%	24,5900	24,5900	23,8900	568	13.715,50
29/10/2001	24,7600	0,00%	24,8200	24,8200	24,1200	176	4.280,50
26/10/2001	24,7600	-0,92%	24,5900	24,8200	24,4700	354	8.731,25
25/10/2001	24,9900	0,00%	24,8200	25,1700	24,2900	547	13.046,50
24/10/2001	24,9900	-1,19%	25,9800	26,2200	24,4700	1.024	25.940,00
23/10/2001	25,2900	-2,24%	26,2800	27,0300	25,1100	1.011	26.437,00
22/10/2001	25,8700	0,94%	25,1700	25,9800	25,1700	747	19.239,45
19/10/2001	25,6300	-1,35%	25,6300	26,3900	24,9400	1.607	41.364,59
18/10/2001	25,9800	11,22%	20,9200	26,5100	20,9200	55.631	1.276.532,95
17/10/2001	23,3600	4,43%	22,2000	23,6000	22,2000	373	8.619,75
16/10/2001	22,3700	-2,78%	23,1900	23,3600	22,3100	313	7.142,75
15/10/2001	23,0100	-2,25%	23,7100	23,7100	22,4900	129	2.970,25
12/10/2001	23,5400	1,51%	23,6000	23,6000	22,1400	467	10.697,75
11/10/2001	23,1900	-0,98%	24,5900	24,5900	22,8400	286	6.680,65
10/10/2001	23,4200	4,69%	22,2000	23,7100	22,2000	376	8.688,50
09/10/2001	22,3700	5,17%	20,4500	22,6600	19,9300	934	20.078,47
08/10/2001	21,2700	-1,85%	21,3200	21,3200	20,9700	514	10.870,50
05/10/2001	21,6700	-8,60%	23,3600	23,4200	21,6700	335	7.513,05
04/10/2001	23,7100	0,47%	23,7700	24,2900	23,3600	640	15.355,50
03/10/2001	23,6000	-2,84%	23,7100	23,7100	21,5000	1.384	31.635,00
02/10/2001	24,2900	0,96%	23,5400	24,2900	22,7200	574	13.455,25
01/10/2001	24,0600	-0,95%	23,8900	24,8200	23,5400	835	20.312,75
28/9/2001	24,2900	8,87%	22,3100	24,2900	22,3100	1.024	24.422,00
27/9/2001	22,3100	12,28%	20,2200	23,3600	20,2200	1.549	33.533,40
26/9/2001	19,8700	7,23%	18,5300	19,9300	18,5300	1.387	26.749,44
25/9/2001	18,5300	1,31%	18,0000	18,7000	17,9400	492	9.078,75
24/9/2001	18,2900	4,28%	17,2500	19,0500	15,7300	1.044	18.551,25
21/9/2001	17,5400	-2,23%	16,2000	18,3500	15,8500	2.680	45.288,29
20/9/2001	17,9400	-0,33%	18,0000	18,0000	16,6000	324	5.652,50
19/9/2001	18,0000	0,00%	18,0000	19,2300	17,7700	936	17.167,12
18/9/2001	18,0000	5,08%	15,7300	18,0000	15,7300	1.472	25.070,25
17/9/2001	17,1300	-3,60%	18,3500	18,3500	15,7300	904	14.586,70
14/9/2001	17,7700	-11,59%	18,5300	19,5800	16,6000	1.324	23.721,25
13/9/2001	20,1000	-2,52%	19,2300	20,9700	19,2300	956	19.231,75
12/9/2001	20,6200	-11,96%	20,6200	20,6200	20,6200	434	8.929,25
11/9/2001	23,4200	-0,51%	23,5400	24,0600	22,9000	1.137	26.714,00
10/9/2001	23,5400	-8,37%	25,6900	25,6900	23,1900	1.131	26.729,00
07/9/2001	25,6900	-2,65%	25,9800	26,1600	24,9900	860	22.231,82
06/9/2001	26,3900	-2,37%	26,7400	27,0300	25,6900	1.022	26.742,50
05/9/2001	27,0300	-4,92%	27,9700	29,3100	26,5700	492	26.954,75
04/9/2001	28,4300	0,42%	29,0100	29,5400	27,6200	827	23.880,00
03/9/2001	28,3100	-8,32%	30,7000	30,7000	27,9100	607	17.635,95
31/8/2001	30,8800	-1,31%	30,9400	31,0500	29,3100	560	16.982,00
30/8/2001	31,2900	-1,11%	32,1000	32,1000	30,2400	983	30.692,24
29/8/2001	31,6400	-7,16%	34,4300	34,4300	31,0500	1.618	53.621,70
28/8/2001	34,0800	14,02%	30,5900	34,9600	30,1800	3.449	113.327,85
27/8/2001	29,8900	8,22%	28,8400	30,0000	27,7900	1.964	56.971,75
24/8/2001	27,6200	0,00%	27,9700	27,9700	26,6800	632	17.530,75
23/8/2001	27,6200	3,95%	26,7400	28,6100	26,7400	330	8.994,20
22/8/2001	26,5700	1,33%	26,2800	26,7400	26,2800	60	1.602,75
21/8/2001	26,2200	0,92%	26,7400	26,7400	26,1600	140	3.664,50
20/8/2001	25,9800	-3,88%	27,4400	27,4400	25,6300	200	5.278,75
17/8/2001	27,0300	0,00%	27,3800	27,3800	26,6800	146	3.935,25
16/8/2001	27,0300	-1,49%	26,5700	27,3800	26,5700	115	3.106,45
14/8/2001	27,4400	1,52%	27,2100	27,6200	26,7400	612	16.689,50
13/8/2001	27,0300	-0,66%	27,0300	27,0300	27,0300	27	750,00
10/8/2001	27,2100	-3,89%	28,3100	28,3100	26,2800	607	16.254,25
09/8/2001	28,3100	4,50%	28,3100	28,4300	27,0900	74	2.051,00
08/8/2001	27,0900	-0,66%	28,6100	28,8400	26,2200	327	8.786,75
07/8/2001	27,2700	-7,12%	27,2100	29,1300	27,2100	71	1.993,90
06/8/2001	29,3600	-1,58%	29,1300	29,8300	29,1300	236	6.950,00
03/8/2001	29,8300	2,40%	29,8300	29,8300	29,1900	310	9.234,00
02/8/2001	29,1300	1,01%	30,5900	30,7000	28,6600	818	24.125,75
01/8/2001	28,8400	6,70%	29,1300	29,3100	27,3800	189	5.479,00
31/7/2001	27,0300	3,33%	27,7900	27,7900	26,3900	143	3.833,25
30/7/2001	26,1600	-1,54%	26,6800	27,6200	26,1600	275	7.362,60
27/7/2001	26,5700	3,43%	25,8700	27,3800	24,9900	805	21.033,55
26/7/2001	25,6900	1,58%	25,6900	25,6900	25,6300	77	1.966,75
25/7/2001	25,2900	0,00%	25,1100	25,6900	24,7600	349	8.777,50
24/7/2001	25,2900	1,20%	25,6900	25,6900	25,1100	30	735,60
23/7/2001	24,9900	1,63%	23,7100	24,9900	23,7100	195	4.736,00
20/7/2001	24,5900	0,49%	24,4700	25,1100	24,0600	552	13.578,40
19/7/2001	24,4700	0,74%	23,7100	25,2900	23,7100	536	10.669,00
18/7/2001	24,2900	-0,74%	24,8200	24,9400	24,1200	763	18.785,00
17/7/2001	24,4700	-1,41%	24,8200	24,8200	23,7100	38	907,00
16/7/2001	24,8200	0,94%	24,8200	24,8200	24,8200	5	115,00
13/7/2001	24,5900	-4,28%	24,5900	24,8200	24,2900	77	1.878,50
12/7/2001	25,6900	1,58%	25,4600	25,6900	24,4700	242	6.061,50
11/7/2001	25,2900	0,00%	23,8900	26,1600	23,8900	124	3.088,25
10/7/2001	25,2900	-0,67%	25,4600	25,4600	23,8900	102	2.549,25
09/7/2001	25,4600	-3,96%	24,9900	25,8700	23,8900	157	3.946,15
06/7/2001	26,5100	-0,23%	25,4600	26,5100	24,9400	99	2.444,00
05/7/2001	26,5700	0,23%	25,8700	27,0900	25,6900	55	1.415,50
04/7/2001	26,5100	0,00%	25,1700	26,5100	25,1700	143	3.807,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%