Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,8200 €

0,0200 (0,23%)

Άνοιγμα 8,8400
Υψηλό 8,8800
Χαμηλό 8,8200

Όγκος 4.280
Τζίρος 37.906 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/11/2002	3,8500	1,85%	3,7800	3,8500	3,7500	1.999	7.534,60
05/11/2002	3,7800	-1,31%	3,8000	3,8000	3,6900	671	2.523,20
04/11/2002	3,8300	-1,03%	3,8500	3,8500	3,8000	2.526	9.634,40
01/11/2002	3,8700	0,52%	3,8700	3,8700	3,8700	26	101,60
31/10/2002	3,8500	1,32%	3,8300	3,8500	3,8300	38	151,40
30/10/2002	3,8000	-0,78%	3,8000	3,9200	3,5900	882	3.273,80
29/10/2002	3,8300	0,79%	3,8500	3,8500	3,5900	697	2.590,60
25/10/2002	3,8000	0,00%	3,8700	3,8700	3,6800	13.342	51.299,00
24/10/2002	3,8000	-1,30%	3,9400	4,0900	3,7200	7.223	28.694,00
23/10/2002	3,8500	-0,52%	3,9200	3,9200	3,7200	197	754,20
22/10/2002	3,8700	0,52%	3,8500	3,9200	3,8500	355	1.375,20
21/10/2002	3,8500	-1,53%	3,8500	3,8500	3,8500	26	101,20
18/10/2002	3,9100	-2,25%	4,0100	4,0100	3,9100	209	825,20
17/10/2002	4,0000	2,04%	4,0000	4,0000	4,0000	26	105,20
16/10/2002	3,9200	1,82%	3,9600	4,1800	3,8000	10.501	43.092,60
15/10/2002	3,8500	5,48%	3,6700	3,9200	3,6700	2.854	10.701,20
14/10/2002	3,6500	0,00%	3,7200	3,7200	3,6500	197	722,00
11/10/2002	3,6500	0,00%	3,7200	3,7200	3,6500	184	674,00
10/10/2002	3,6500	0,27%	3,6800	3,6900	3,6400	973	3.568,60
09/10/2002	3,6400	-1,09%	3,4400	3,6700	3,4200	1.538	5.483,00
08/10/2002	3,6800	-1,08%	3,7500	3,7500	3,5400	618	2.215,40
07/10/2002	3,7200	-1,59%	3,7800	3,7800	3,5500	1.565	5.777,80
04/10/2002	3,7800	0,00%	3,7800	3,7800	3,5900	1.013	3.804,40
03/10/2002	3,7800	-1,31%	3,8700	3,8700	3,5700	2.078	7.887,60
02/10/2002	3,8300	3,79%	3,7200	3,9400	3,5700	4.328	16.433,80
01/10/2002	3,6900	-1,60%	3,6500	3,6900	3,6500	736	2.691,60
30/9/2002	3,7500	-1,32%	3,5500	3,7500	3,5500	486	1.809,40
27/9/2002	3,8000	0,00%	3,8500	3,8500	3,7100	855	3.226,80
26/9/2002	3,8000	0,53%	3,8000	3,8700	3,6800	1.499	5.652,20
25/9/2002	3,7800	0,80%	3,8000	3,8700	3,6800	2.342	8.856,80
24/9/2002	3,7500	-2,60%	3,7800	3,7800	3,7200	961	3.584,60
23/9/2002	3,8500	-0,52%	3,8700	3,9200	3,6700	1.052	4.019,20
20/9/2002	3,8700	1,04%	3,8700	3,8900	3,7500	434	1.675,80
19/9/2002	3,8300	-2,30%	3,9800	3,9800	3,6800	3.039	11.332,80
18/9/2002	3,9200	-4,39%	3,8700	4,0500	3,7300	6.803	26.246,40
17/9/2002	4,1000	-0,97%	4,1900	4,1900	3,9800	724	2.961,80
16/9/2002	4,1400	0,49%	4,1000	4,1500	3,9200	328	1.341,40
13/9/2002	4,1200	-0,72%	4,1800	4,1800	3,8900	1.276	5.144,60
12/9/2002	4,1500	-0,24%	4,1600	4,2100	4,0100	341	1.408,60
11/9/2002	4,1600	1,71%	4,1200	4,1600	4,0000	1.040	4.220,60
10/9/2002	4,0900	2,00%	4,1000	4,2300	3,9200	105	427,80
09/9/2002	4,0100	-5,20%	4,2100	4,2300	4,0100	1.065	4.399,00
06/9/2002	4,2300	0,00%	4,2300	4,2300	4,2300	130	556,00
05/9/2002	4,2300	0,95%	4,2400	4,2400	4,1000	170	721,00
04/9/2002	4,1900	-1,41%	4,1000	4,2300	4,0700	1.538	6.379,60
03/9/2002	4,2500	-4,28%	4,0600	4,2500	4,0300	2.408	10.034,40
02/9/2002	4,4400	3,26%	4,3900	4,4400	4,3900	3.288	14.598,00
30/8/2002	4,3000	1,18%	4,2500	4,4800	4,1000	6.012	26.100,40
29/8/2002	4,2500	2,16%	4,1600	4,2500	4,0000	7.210	30.120,00
28/8/2002	4,1600	-1,19%	4,0300	4,2300	4,0300	288	1.211,00
27/8/2002	4,2100	0,48%	4,1200	4,3900	4,1200	709	2.949,60
26/8/2002	4,1900	-0,48%	4,2100	4,2100	4,1000	157	659,00
23/8/2002	4,2100	0,48%	4,2300	4,2500	4,1000	815	3.398,80
22/8/2002	4,1900	0,24%	4,2100	4,2100	4,1900	145	609,20
21/8/2002	4,1800	0,00%	4,0900	4,1800	4,0600	1.052	4.349,20
20/8/2002	4,1800	-0,71%	4,1600	4,1800	4,0500	1.092	4.547,00
19/8/2002	4,2100	0,72%	4,1800	4,2100	4,1800	578	2.420,80
16/8/2002	4,1800	0,00%	4,2500	4,2500	3,9200	2.841	11.502,40
14/8/2002	4,1800	-0,24%	3,9500	4,1800	3,9200	671	2.735,60
13/8/2002	4,1900	0,00%	4,1900	4,1900	4,1900		,00
12/8/2002	4,1900	0,24%	4,1800	4,1900	4,1800	38	165,20
09/8/2002	4,1800	0,72%	4,1800	4,1800	4,1800	26	110,00
08/8/2002	4,1500	0,00%	4,1500	4,1800	4,0000	118	488,20
07/8/2002	4,1500	1,22%	4,1500	4,1500	4,1500	26	109,20
06/8/2002	4,1000	0,00%	4,0700	4,2500	4,0100	525	2.160,00
05/8/2002	4,1000	-0,97%	3,9600	4,1000	3,9600	631	2.551,40
02/8/2002	4,1400	-0,96%	4,1000	4,1500	4,0300	1.841	7.511,80
01/8/2002	4,1800	-1,42%	4,2400	4,2500	4,0300	2.065	8.591,00
31/7/2002	4,2400	0,00%	4,2400	4,2400	4,2400	130	558,00
30/7/2002	4,2400	0,00%	4,2400	4,2700	4,1000	1.250	5.249,20
29/7/2002	4,2400	0,24%	4,2400	4,2400	4,2400	26	111,60
26/7/2002	4,2300	1,20%	4,1900	4,2300	4,0300	224	918,80
25/7/2002	4,1800	0,48%	4,3000	4,3000	4,1800	288	1.227,60
24/7/2002	4,1600	-1,19%	4,2100	4,2500	4,0000	4.001	16.604,60
23/7/2002	4,2100	-0,47%	4,2400	4,2400	4,0300	1.119	4.641,80
22/7/2002	4,2300	0,00%	4,2300	4,2300	4,0900	934	3.868,40
19/7/2002	4,2300	-1,63%	4,0500	4,2300	4,0300	473	1.952,20
18/7/2002	4,3000	1,42%	4,3200	4,3300	4,3000	91	397,80
17/7/2002	4,2400	0,00%	4,2400	4,3800	3,8900	1.065	4.401,80
16/7/2002	4,2400	-1,40%	4,2800	4,3300	4,2400	1.473	6.300,00
15/7/2002	4,3000	3,37%	4,2800	4,3000	4,2800	65	282,60
12/7/2002	4,1600	-0,48%	4,1600	4,2500	4,0300	3.315	13.871,00
11/7/2002	4,1800	0,00%	4,1600	4,1800	4,0900	276	1.135,80
10/7/2002	4,1800	-1,18%	4,1800	4,1800	4,1800	91	385,00
09/7/2002	4,2300	-0,47%	4,2800	4,2800	4,1200	894	3.741,40
08/7/2002	4,2500	0,00%	4,2700	4,2700	4,0900	684	2.884,00
05/7/2002	4,2500	0,00%	4,2700	4,2700	4,2500	51	224,40
04/7/2002	4,2500	-0,47%	4,3900	4,6200	4,2100	2.775	12.258,80
03/7/2002	4,2700	0,71%	4,2800	4,2800	4,0600	7.223	29.865,00
02/7/2002	4,2400	-3,20%	4,3900	4,3900	4,1900	118	511,20
01/7/2002	4,3800	1,15%	4,3500	4,3800	4,3500	184	803,80
28/6/2002	4,3300	0,00%	4,4800	4,4800	4,1600	2.593	11.195,40
27/6/2002	4,3300	2,85%	4,2100	4,5700	4,2100	2.382	10.465,60
26/6/2002	4,2100	0,48%	4,2500	4,2500	4,2100	288	1.227,80
25/6/2002	4,1900	0,96%	4,1800	4,3200	4,1500	2.762	11.548,00
21/6/2002	4,1500	-0,95%	4,1500	4,1800	4,1500	249	1.038,40
20/6/2002	4,1900	-0,48%	4,2100	4,2100	4,0900	1.290	5.341,20
19/6/2002	4,2100	0,00%	4,3500	4,3500	4,1900	355	1.513,00
18/6/2002	4,2100	-4,54%	4,4400	4,4400	4,1900	5.013	21.363,40
17/6/2002	4,4100	0,92%	4,3900	4,4100	4,3900	618	2.725,60
14/6/2002	4,3700	1,16%	4,2500	4,4600	4,1600	2.933	12.624,60
13/6/2002	4,3200	0,47%	4,3000	4,4100	4,1800	2.579	11.015,40
12/6/2002	4,3000	-1,15%	4,3300	4,3300	4,2300	1.473	6.326,00
11/6/2002	4,3500	-2,03%	4,5000	4,5000	4,2400	5.315	22.881,80
10/6/2002	4,4400	-1,99%	4,5700	4,5700	4,3500	2.672	11.827,40
07/6/2002	4,5300	0,00%	4,6200	4,6300	4,3200	2.814	12.850,80
06/6/2002	4,5300	-0,88%	4,5500	4,7100	4,5000	7.446	34.424,60
05/6/2002	4,5700	0,88%	4,5500	4,5700	4,5300	4.881	22.191,00
04/6/2002	4,5300	-0,88%	4,5700	4,5700	4,4200	1.211	5.455,00
03/6/2002	4,5700	0,00%	4,6800	4,6800	4,3000	4.671	20.930,20
31/5/2002	4,5700	2,01%	4,5700	4,5700	4,5000	2.960	13.442,00
30/5/2002	4,4800	-1,54%	4,6000	4,6100	4,2400	5.711	25.435,20
29/5/2002	4,5500	-1,30%	4,6100	4,6200	4,4100	3.288	14.836,60
28/5/2002	4,6100	0,00%	4,5700	4,6300	4,4600	5.684	25.796,20
27/5/2002	4,6100	-0,43%	4,5700	4,6100	4,4100	6.685	30.136,20
24/5/2002	4,6300	0,00%	4,6400	4,6400	4,4800	5.289	24.085,40
23/5/2002	4,6300	-1,28%	4,6900	4,7100	4,4800	1.776	8.176,00
22/5/2002	4,6900	-0,42%	4,6900	4,6900	4,4800	4.802	21.975,40
21/5/2002	4,7100	0,64%	4,7100	4,7800	4,5800	1.841	8.625,80
20/5/2002	4,6800	-3,70%	4,8300	4,8600	4,5000	1.737	8.371,40
17/5/2002	4,8600	0,41%	4,8600	4,9400	4,8200	3.764	18.292,20
16/5/2002	4,8400	0,00%	4,8300	4,8400	4,6400	3.118	15.003,20
15/5/2002	4,8400	0,00%	4,8800	4,9400	4,7800	18.815	91.538,40
14/5/2002	4,8400	4,76%	4,6000	4,8600	4,6000	5.644	26.816,60
13/5/2002	4,6200	1,54%	4,4500	4,7300	4,4500	17.973	81.789,80
10/5/2002	4,5500	0,44%	4,5700	4,6000	4,3700	6.105	27.251,40
09/5/2002	4,5300	-1,74%	4,4600	4,5300	4,4600	1.552	6.973,00
08/5/2002	4,6100	2,44%	4,5800	4,6100	4,5800	788	3.624,00
02/5/2002	4,5000	0,90%	4,4600	4,5000	4,2700	1.737	7.699,80
30/4/2002	4,4600	0,22%	4,4800	4,5000	4,3000	3.012	13.369,80
29/4/2002	4,4500	0,00%	4,4500	4,4500	4,4500	288	,00
26/4/2002	4,4500	0,91%	4,0600	4,4500	4,0600	4.289	18.857,00
25/4/2002	4,4100	0,68%	4,3800	4,4100	4,1800	1.211	5.279,20
24/4/2002	4,3800	-0,68%	4,4400	4,4400	4,1800	4.368	18.750,20
23/4/2002	4,4100	0,68%	4,3800	4,4100	4,2800	5.631	24.610,00
22/4/2002	4,3800	0,00%	4,4100	4,4800	3,9600	4.762	20.691,00
19/4/2002	4,3800	1,15%	4,3700	4,3900	4,2500	14.513	63.034,60
18/4/2002	4,3300	-1,14%	4,4400	4,5000	4,3300	2.697	11.921,40
17/4/2002	4,3800	5,54%	4,1500	4,4500	4,1000	23.948	102.758,80
16/4/2002	4,1500	0,24%	4,1000	4,1600	4,0700	197	815,20
15/4/2002	4,1400	0,98%	4,1200	4,1500	4,0300	2.829	11.616,20
12/4/2002	4,1000	0,74%	4,1000	4,1400	4,0300	2.263	9.267,00
11/4/2002	4,0700	2,78%	4,0700	4,0900	3,9600	1.040	4.215,20
10/4/2002	3,9600	-3,88%	4,1000	4,1000	3,9200	11.593	45.881,80
09/4/2002	4,1200	2,23%	4,0600	4,2100	4,0000	7.895	32.329,40
08/4/2002	4,0300	-2,66%	4,2700	4,2700	3,8700	4.658	18.532,40
05/4/2002	4,1400	0,98%	4,1400	4,1500	4,0100	4.275	17.512,20
04/4/2002	4,1000	0,74%	4,1800	4,3500	3,9800	2.684	11.078,60
03/4/2002	4,0700	2,78%	4,0500	4,0900	4,0300	1.040	4.225,00
02/4/2002	3,9600	-9,79%	4,0900	4,2800	3,9400	2.144	8.869,40
28/3/2002	4,3900	0,23%	4,4100	4,4100	4,1400	14.737	62.661,00
27/3/2002	4,3800	0,23%	4,3700	4,3800	4,2300	50.487	218.767,20
26/3/2002	4,3700	-2,02%	4,5300	4,5300	4,1800	10.395	44.577,60
22/3/2002	4,4600	0,22%	4,6100	4,6100	4,0900	3.262	14.610,00
21/3/2002	4,4500	-2,63%	4,6300	4,6300	4,3900	2.210	9.882,20
20/3/2002	4,5700	-1,51%	4,6300	4,6300	4,5000	2.908	13.209,40
19/3/2002	4,6400	0,87%	4,4100	4,6900	4,4100	3.539	16.352,40
15/3/2002	4,6000	2,00%	4,8900	4,8900	4,5300	3.118	14.633,80
14/3/2002	4,5100	1,12%	4,4100	4,5300	4,3300	2.105	9.389,40
13/3/2002	4,4600	0,00%	4,4600	4,7100	4,4600	4.026	18.362,60
12/3/2002	4,4600	-6,69%	4,6600	4,8600	4,3500	12.512	57.516,40
11/3/2002	4,7800	0,84%	4,7900	5,3000	4,6900	86.842	440.052,40
08/3/2002	4,7400	7,97%	4,4200	4,7900	4,3300	18.210	84.326,60
07/3/2002	4,3900	-1,57%	4,4500	4,5100	4,3800	12.066	53.319,00
06/3/2002	4,4600	0,45%	4,2100	4,5000	4,2100	3.724	16.508,80
05/3/2002	4,4400	1,60%	4,3900	4,4600	4,3000	10.959	48.361,80
04/3/2002	4,3700	8,98%	4,0300	4,4500	4,0300	11.776	50.336,00
01/3/2002	4,0100	1,78%	3,9500	4,0100	3,8700	70.171	272.396,80
28/2/2002	3,9400	0,51%	3,9400	3,9600	3,6400	67.224	260.571,20
27/2/2002	3,9200	1,29%	3,9100	3,9400	3,8700	71.144	274.980,00
26/2/2002	3,8700	2,38%	3,4700	3,8700	3,4700	1.132	4.308,80
25/2/2002	3,7800	-1,05%	3,8200	3,8200	3,5900	2.053	7.731,60
22/2/2002	3,8200	0,00%	3,8200	3,8300	3,8200	224	853,60
21/2/2002	3,8200	-1,29%	3,8700	3,9200	3,6900	1.159	4.461,00
20/2/2002	3,8700	2,38%	3,8700	3,8700	3,7700	1.999	7.699,00
19/2/2002	3,7800	-1,05%	3,9100	3,9800	3,7200	3.051	11.559,40
18/2/2002	3,8200	-2,30%	3,9100	3,9100	3,7500	4.210	16.012,80
15/2/2002	3,9100	0,51%	3,8900	3,9200	3,7800	7.420	28.433,80
14/2/2002	3,8900	1,04%	3,9400	3,9400	3,8000	2.394	9.268,60
13/2/2002	3,8500	-2,78%	4,0100	4,0100	3,8500	5.617	21.827,60
12/2/2002	3,9600	-1,74%	4,0500	4,0500	3,8900	315	1.246,00
11/2/2002	4,0300	0,00%	4,0500	4,0500	4,0300	170	689,60
08/2/2002	4,0300	0,00%	3,9500	4,0300	3,9200	5.039	20.040,60
07/2/2002	4,0300	0,00%	4,0300	4,0300	3,9400	2.092	8.409,00
06/2/2002	4,0300	-2,18%	4,0300	4,1400	3,9600	4.315	17.357,60
05/2/2002	4,1200	0,00%	4,1600	4,1600	3,9500	7.908	32.853,20
04/2/2002	4,1200	-0,72%	4,1400	4,1500	4,0900	7.276	29.804,60
01/2/2002	4,1500	-0,24%	4,0600	4,1500	4,0600	1.342	5.565,20
31/1/2002	4,1600	-1,19%	4,0600	4,1600	4,0300	3.328	13.534,80
30/1/2002	4,2100	-0,71%	4,2400	4,2400	4,2100	1.119	4.718,60
29/1/2002	4,2400	0,24%	4,0000	4,2400	4,0000	1.880	7.739,40
28/1/2002	4,2300	-0,47%	4,0700	4,2300	4,0600	1.959	8.249,00
25/1/2002	4,2500	1,43%	4,1200	4,2500	4,1200	1.394	5.826,80
24/1/2002	4,1900	0,24%	4,1000	4,3000	4,1000	4.513	19.006,00
23/1/2002	4,1800	0,72%	4,1500	4,2300	3,9800	1.828	7.393,20
22/1/2002	4,1500	-0,24%	4,1200	4,1500	4,1200	407	1.690,20
21/1/2002	4,1600	0,00%	4,1600	4,1600	4,1600	91	383,60
18/1/2002	4,1600	-1,19%	4,1600	4,1800	4,0600	513	2.130,60
17/1/2002	4,2100	-0,47%	4,2700	4,2700	4,0600	460	1.936,40
16/1/2002	4,2300	2,67%	3,9500	4,2300	3,9500	2.947	12.163,00
15/1/2002	4,1200	-0,48%	4,0300	4,1800	4,0300	209	855,40
14/1/2002	4,1400	-0,48%	3,8700	4,1800	3,8700	209	695,60
11/1/2002	4,1600	0,48%	4,1500	4,1600	3,9100	1.643	5.405,20
10/1/2002	4,1400	0,98%	4,1800	4,1800	4,0500	657	2.705,60
09/1/2002	4,1000	-0,97%	4,0300	4,1000	4,0300	145	592,60
08/1/2002	4,1400	-1,19%	4,1800	4,1800	3,8900	1.354	5.556,40
07/1/2002	4,1900	0,24%	4,3000	4,3000	4,0600	1.380	5.784,40
04/1/2002	4,1800	-4,35%	4,3300	4,3300	4,1800	657	2.758,80
03/1/2002	4,3700	0,92%	4,4400	4,4400	4,2500	2.026	8.762,00
02/1/2002	4,3300	1,88%	4,3300	4,3300	4,1800	2.987	12.705,60
28/12/2001	4,2500	3,66%	4,1000	4,2500	4,0100	6.552	27.314,20
27/12/2001	4,1000	-1,44%	4,2400	4,2400	4,1000	315	1.314,40
24/12/2001	4,1600	0,24%	4,2700	4,2700	4,1000	946	3.932,00
21/12/2001	4,1500	0,73%	4,1900	4,2800	4,0600	3.843	16.039,80
20/12/2001	4,1200	-0,96%	4,1800	4,1900	3,9800	631	2.601,40
19/12/2001	4,1600	0,48%	4,1200	4,3300	4,1000	5.604	23.486,60
18/12/2001	4,1400	-0,48%	4,1400	4,1400	4,0300	803	3.296,00
17/12/2001	4,1600	0,48%	4,2100	4,2100	3,8700	1.618	6.588,00
14/12/2001	4,1400	0,00%	4,1400	4,1800	4,1200	4.001	16.596,00
13/12/2001	4,1400	-2,13%	4,2300	4,2300	3,9600	6.527	26.538,60
12/12/2001	4,2300	-1,63%	4,0600	4,5500	4,0600	2.750	11.653,00
11/12/2001	4,3000	-1,83%	4,4100	4,4100	4,2100	3.249	13.895,20
10/12/2001	4,3800	-1,79%	4,3300	4,4500	4,3300	4.908	21.399,60
07/12/2001	4,4600	0,00%	4,4500	4,4600	4,3500	2.618	11.586,20
06/12/2001	4,4600	0,45%	4,6200	4,6300	4,3500	934	4.165,80
05/12/2001	4,4400	0,45%	4,6100	4,6100	4,3800	2.697	12.119,60
04/12/2001	4,4200	-0,90%	4,4100	4,5100	4,3900	2.223	9.849,40
03/12/2001	4,4600	-0,45%	4,4800	4,4800	4,2700	1.302	5.717,20
30/11/2001	4,4800	0,00%	4,5100	4,5300	4,3800	8.131	37.131,40
29/11/2001	4,4800	1,36%	4,4400	4,4800	4,3700	2.342	10.379,00
28/11/2001	4,4200	-2,86%	4,4800	4,5500	4,3800	1.947	8.656,80
27/11/2001	4,5500	1,56%	4,4800	4,5700	4,3800	5.157	23.089,00
26/11/2001	4,4800	0,00%	4,4800	4,5800	4,3200	9.303	41.147,60
23/11/2001	4,4800	-4,48%	4,5800	4,6400	4,4600	1.907	8.658,00
22/11/2001	4,6900	1,08%	4,7300	4,8600	4,5000	6.631	31.498,60
21/11/2001	4,6400	1,53%	4,5700	4,9600	4,2500	30.737	141.363,20
20/11/2001	4,5700	-1,08%	4,6300	4,6300	4,3700	1.276	5.804,20
19/11/2001	4,6200	3,13%	4,5700	4,6300	4,4100	3.407	15.605,60
16/11/2001	4,4800	3,46%	4,4100	4,4800	4,2500	6.237	27.466,60
15/11/2001	4,3300	0,00%	4,0700	4,3900	4,0700	5.105	22.117,20
14/11/2001	4,3300	1,41%	4,2700	4,3700	4,2700	6.079	26.177,80
13/11/2001	4,2700	0,47%	4,3200	4,3200	4,1800	618	2.643,00
12/11/2001	4,2500	2,41%	4,0600	4,2500	4,0100	1.052	4.388,00
09/11/2001	4,1500	-0,24%	4,1000	4,3200	4,1000	6.184	26.234,40
08/11/2001	4,1600	0,97%	4,1200	4,1800	4,0900	4.895	20.393,60
07/11/2001	4,1200	3,52%	3,9600	4,1200	3,9600	6.433	26.298,40
06/11/2001	3,9800	-2,21%	4,0700	4,1500	3,9500	7.737	31.751,00
05/11/2001	4,0700	1,75%	4,0100	4,0700	3,9500	8.711	35.318,00
02/11/2001	4,0000	-0,25%	3,8700	4,0500	3,8500	3.130	12.441,40
01/11/2001	4,0100	1,78%	3,9600	4,1600	3,8700	5.250	20.785,60
31/10/2001	3,9400	0,00%	3,8300	3,9500	3,8300	2.289	8.946,80
30/10/2001	3,9400	-0,25%	3,9200	3,9400	3,7700	1.394	5.460,40
29/10/2001	3,9500	0,00%	3,9500	3,9500	3,9500		,00
26/10/2001	3,9500	0,00%	3,9500	3,9600	3,9500	341	1.353,20
25/10/2001	3,9500	0,00%	3,9500	3,9500	3,9500		,00
24/10/2001	3,9500	0,00%	3,8700	3,9600	3,8000	2.315	8.959,40
23/10/2001	3,9500	0,00%	3,9500	4,0100	3,8900	3.828	15.195,00
22/10/2001	3,9500	3,40%	3,7500	3,9500	3,7500	1.040	4.017,60
19/10/2001	3,8200	-1,80%	3,8200	3,8200	3,8200	78	301,20
18/10/2001	3,8900	-1,52%	3,8200	3,8900	3,8200	328	1.260,00
17/10/2001	3,9500	0,25%	3,9600	3,9600	3,8700	1.499	5.909,20
16/10/2001	3,9400	0,77%	3,8700	3,9400	3,8700	420	1.648,00
15/10/2001	3,9100	0,51%	3,8700	3,9200	3,6800	460	1.790,20
12/10/2001	3,8900	-1,27%	3,9800	3,9800	3,8700	1.159	4.522,20
11/10/2001	3,9400	-0,25%	3,8700	3,9800	3,8700	27.855	110.869,00
10/10/2001	3,9500	0,25%	3,9500	3,9500	3,8700	709	2.782,40
09/10/2001	3,9400	0,51%	4,0100	4,0100	3,9100	276	1.091,40
08/10/2001	3,9200	-0,76%	3,7700	3,9200	3,7700	2.236	8.686,00
05/10/2001	3,9500	-0,25%	4,0000	4,0300	3,8300	3.855	15.098,00
04/10/2001	3,9600	1,02%	4,1400	4,1400	3,8300	4.262	16.653,80
03/10/2001	3,9200	0,77%	3,8300	3,9200	3,8300	2.355	9.095,20
02/10/2001	3,8900	1,57%	3,8900	3,9400	3,7500	4.157	16.032,60
01/10/2001	3,8300	-1,03%	3,6700	3,8500	3,6700	776	2.963,00
28/9/2001	3,8700	3,20%	3,8500	3,8700	3,6000	7.960	30.274,20
27/9/2001	3,7500	-1,83%	3,7800	3,7800	3,5200	9.894	36.400,80
26/9/2001	3,8200	-3,54%	4,0700	4,0700	3,7700	7.817	30.430,00
25/9/2001	3,9600	-5,49%	4,1900	4,2300	3,9200	7.987	31.997,80
24/9/2001	4,1900	-3,23%	3,8500	4,2800	3,8500	50.027	203.738,40
21/9/2001	4,3300	11,89%	3,4600	4,3300	3,4200	4.196	15.983,80
20/9/2001	3,8700	-2,27%	3,6000	3,8700	3,4900	2.802	10.252,40
19/9/2001	3,9600	2,86%	3,8000	4,0100	3,8000	1.144	4.488,60
18/9/2001	3,8500	10,00%	3,4900	3,9200	3,2700	2.184	7.822,40
17/9/2001	3,5000	-9,56%	3,4200	3,6500	3,1800	6.539	22.303,80
14/9/2001	3,8700	-15,32%	4,1800	4,1800	3,7300	6.052	24.231,60
13/9/2001	4,5700	2,47%	4,5700	4,7400	3,9400	2.605	11.787,60
12/9/2001	4,4600	-12,03%	4,4600	4,4600	4,4600	788	3.528,00
11/9/2001	5,0700	2,63%	4,7300	5,0700	4,7300	446	2.239,60
10/9/2001	4,9400	-6,44%	5,1200	5,1200	4,6900	2.657	13.281,40
07/9/2001	5,2800	3,73%	5,2300	5,2900	5,0500	894	4.698,20
06/9/2001	5,0900	-1,93%	5,5100	5,5100	4,9600	921	4.650,20
05/9/2001	5,1900	-2,63%	5,0500	5,5300	5,0500	1.000	7.716,00
04/9/2001	5,3300	0,95%	5,3000	5,3700	5,2100	921	4.871,60
03/9/2001	5,2800	-0,75%	5,1000	5,3000	5,1000	1.737	9.098,00
31/8/2001	5,3200	0,38%	5,3200	5,5600	5,1900	882	4.706,80
30/8/2001	5,3000	-2,93%	5,1900	5,5100	5,1900	618	3.289,00
29/8/2001	5,4600	-1,62%	5,3000	5,5500	5,3000	262	1.443,60
28/8/2001	5,5500	0,54%	5,2800	5,5600	5,2800	1.486	8.175,60
27/8/2001	5,5200	-0,72%	5,7400	5,7400	5,4400	855	4.755,40
24/8/2001	5,5600	-1,42%	5,3800	5,6500	5,3800	1.184	6.587,20
23/8/2001	5,6400	0,00%	5,5500	5,6500	5,5500	420	2.374,00

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.%