Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
07/10/2002	10,1500	-0,49%	10,2000	10,2000	9,6500	360	3.579,50
04/10/2002	10,2000	-0,49%	10,5000	10,6500	9,7500	240	2.429,70
03/10/2002	10,2500	0,00%	10,2500	10,2500	9,7500	106	1.063,60
02/10/2002	10,2500	-3,30%	10,3000	10,8000	10,1500	260	2.712,10
01/10/2002	10,6000	8,16%	9,8000	10,8000	9,5000	4.312	43.827,60
30/9/2002	9,8000	-3,45%	9,8000	9,8500	9,8000	5.768	56.529,60
27/9/2002	10,1500	1,50%	10,0000	10,4000	9,6000	1.860	18.566,00
26/9/2002	10,0000	3,63%	9,6500	10,5000	9,5000	1.508	14.990,00
25/9/2002	9,6500	-1,53%	9,2500	9,8000	9,2500	624	5.980,20
24/9/2002	9,8000	2,08%	9,6000	10,2000	9,2000	4.650	44.317,60
23/9/2002	9,6000	0,00%	9,6000	9,7500	9,6000	1.144	11.040,80
20/9/2002	9,6000	0,00%	9,6000	9,6000	9,2500	26.888	256.682,90
19/9/2002	9,6000	-3,52%	9,7500	10,0000	9,6000	27.438	272.790,90
18/9/2002	9,9500	-1,49%	10,1000	10,1000	9,7500	26.898	263.649,10
17/9/2002	10,1000	1,00%	10,2500	10,3500	9,8500	552	5.514,20
16/9/2002	10,0000	0,00%	10,1500	10,2000	9,8000	578	5.810,90
13/9/2002	10,0000	-4,76%	10,2500	10,5000	10,0000	572	5.773,50
12/9/2002	10,5000	2,94%	10,0000	10,8000	10,0000	3.188	33.249,50
11/9/2002	10,2000	-0,49%	10,2500	10,4000	10,1500	194	1.980,20
10/9/2002	10,2500	0,00%	10,2500	10,5000	10,0000	2.632	26.641,80
09/9/2002	10,2500	0,99%	10,1500	10,2500	10,0000	1.250	12.646,30
06/9/2002	10,1500	1,00%	10,0000	10,6000	10,0000	242	2.453,90
05/9/2002	10,0500	-2,43%	10,4500	10,6000	10,0000	544	5.522,90
04/9/2002	10,3000	1,48%	10,1500	10,5500	10,0500	564	5.722,80
03/9/2002	10,1500	-0,98%	10,4500	10,4500	10,0500	280	2.837,40
02/9/2002	10,2500	-1,91%	10,4500	10,4500	10,1500	122	1.258,30
30/8/2002	10,4500	0,00%	10,4500	10,4500	10,2500	196	2.035,20
29/8/2002	10,4500	0,00%	10,5000	10,5000	10,1000	340	3.504,40
28/8/2002	10,4500	-1,42%	10,6000	10,6000	10,3500	304	3.175,00
27/8/2002	10,6000	-0,47%	10,6500	10,7500	10,5000	388	4.091,70
26/8/2002	10,6500	0,47%	10,6000	10,7500	10,5000	232	2.457,50
23/8/2002	10,6000	0,00%	10,6000	10,6000	10,4000	520	5.471,40
22/8/2002	10,6000	0,00%	10,6000	10,9000	10,4500	238	2.510,80
21/8/2002	10,6000	0,00%	11,0000	11,0000	10,3500	724	7.698,90
20/8/2002	10,6000	0,00%	10,6000	10,9000	10,4500	290	3.077,80
19/8/2002	10,6000	0,00%	10,6000	11,0500	10,4500	206	2.175,50
16/8/2002	10,6000	0,00%	10,7500	10,7500	10,5000	200	2.133,80
14/8/2002	10,6000	0,00%	10,6000	10,7000	10,4500	170	1.798,10
13/8/2002	10,6000	-0,93%	10,7000	10,7000	10,4500	312	3.285,50
12/8/2002	10,7000	1,90%	10,5000	10,7500	10,2500	272	2.847,10
09/8/2002	10,5000	1,45%	10,3500	10,5000	10,1500	336	3.486,90
08/8/2002	10,3500	0,00%	10,7000	10,7500	10,1500	496	5.191,50
07/8/2002	10,3500	-3,27%	10,7000	10,8000	10,2500	594	6.215,40
06/8/2002	10,7000	0,00%	11,6000	11,6000	10,0500	316	3.279,00
05/8/2002	10,7000	-0,47%	10,5000	10,7500	10,2000	150	1.585,50
02/8/2002	10,7500	-1,38%	10,9000	10,9000	10,4000	618	6.512,30
01/8/2002	10,9000	2,83%	10,6000	11,0000	10,2000	346	3.628,80
31/7/2002	10,6000	0,00%	10,6000	10,6000	10,1000	390	4.068,50
30/7/2002	10,6000	0,00%	10,5000	10,6000	10,1000	1.384	14.314,50
29/7/2002	10,6000	0,95%	10,5000	10,6000	10,3500	922	9.665,10
26/7/2002	10,5000	-1,87%	10,7000	10,7000	10,2500	490	5.081,80
25/7/2002	10,7000	0,94%	10,6000	10,7500	10,2000	1.300	13.557,60
24/7/2002	10,6000	-0,93%	10,7000	10,7000	10,0000	824	8.420,00
23/7/2002	10,7000	1,90%	10,5000	10,8000	10,2500	466	4.897,50
22/7/2002	10,5000	0,00%	10,5000	10,5000	9,5000	1.040	10.553,90
19/7/2002	10,5000	-1,87%	10,6000	10,6000	10,2500	208	2.184,10
18/7/2002	10,7000	2,39%	10,8500	10,8500	10,4000	218	2.285,50
17/7/2002	10,4500	-4,13%	10,9000	10,9000	10,4500	648	6.826,50
16/7/2002	10,9000	0,00%	10,9000	10,9000	10,5000	376	4.001,30
15/7/2002	10,9000	1,40%	10,7500	11,0000	10,6500	446	4.791,60
12/7/2002	10,7500	0,00%	10,7500	10,7500	10,4000	520	5.525,90
11/7/2002	10,7500	0,00%	10,7500	10,8500	10,6000	392	4.203,90
10/7/2002	10,7500	-0,92%	10,7500	10,8500	10,5500	158	1.696,90
09/7/2002	10,8500	-0,46%	10,9000	10,9000	10,5500	122	1.315,60
08/7/2002	10,9000	-0,46%	10,9500	10,9500	10,7500	290	3.150,90
05/7/2002	10,9500	-0,45%	11,0000	11,1000	10,7500	582	6.309,10
04/7/2002	11,0000	1,85%	11,0000	11,0500	10,6500	272	2.971,00
03/7/2002	10,8000	0,00%	10,6500	11,0000	10,5000	298	3.199,60
02/7/2002	10,8000	-1,82%	11,0000	11,0000	10,5000	848	9.058,50
01/7/2002	11,0000	-1,79%	11,0000	11,0000	10,8000	488	5.364,20
28/6/2002	11,2000	0,00%	11,2000	11,2500	10,8000	818	8.986,20
27/6/2002	11,2000	0,90%	11,2000	11,2000	11,0000	218	2.410,40
26/6/2002	11,1000	-0,45%	11,1500	11,1500	10,7000	678	7.365,90
25/6/2002	11,1500	-0,45%	10,5000	11,2000	10,5000	942	10.261,20
21/6/2002	11,2000	0,00%	11,2000	11,2000	10,8000	440	4.865,20
20/6/2002	11,2000	0,00%	11,2000	11,2000	10,9000	448	4.946,20
19/6/2002	11,2000	-1,75%	11,4000	11,4000	10,8500	238	2.639,10
18/6/2002	11,4000	0,00%	11,4000	11,4000	10,8000	822	9.149,40
17/6/2002	11,4000	-1,72%	11,6000	11,6000	11,2500	100	1.136,20
14/6/2002	11,6000	-1,28%	11,7500	11,7500	11,3000	636	7.272,30
13/6/2002	11,7500	-2,08%	12,0000	12,0000	11,4000	402	4.709,60
12/6/2002	12,0000	-2,83%	12,3500	12,3500	11,5000	802	9.361,90
11/6/2002	12,3500	10,27%	11,2000	12,4500	11,0000	484	5.519,00
10/6/2002	11,2000	0,00%	11,2000	11,2500	10,8000	362	4.022,70
07/6/2002	11,2000	-1,75%	11,5000	11,5000	11,0000	410	4.571,70
06/6/2002	11,4000	3,17%	11,4000	11,5000	10,7500	6.928	76.244,10
05/6/2002	11,0500	-1,78%	11,3000	11,3000	10,9000	3.630	40.058,90
04/6/2002	11,2500	-2,17%	11,5000	12,0000	11,0000	406	4.552,10
03/6/2002	11,5000	-3,36%	11,9000	12,2500	11,5000	900	10.446,70
31/5/2002	11,9000	-0,83%	12,0000	12,0000	11,7500	840	10.044,00
30/5/2002	12,0000	-2,04%	12,0000	12,2500	11,5500	996	11.744,40
29/5/2002	12,2500	2,08%	12,0000	12,4500	11,8000	216	2.601,20
28/5/2002	12,0000	-0,83%	12,2500	12,2500	11,5500	838	9.949,50
27/5/2002	12,1000	-1,63%	12,3000	12,3000	11,5000	1.312	15.601,70
24/5/2002	12,3000	3,36%	11,9000	12,3000	11,7500	772	9.337,50
23/5/2002	11,9000	-2,86%	12,5000	12,5000	11,9000	862	10.334,10
22/5/2002	12,2500	-1,61%	12,5000	12,5000	12,0000	704	8.605,90
21/5/2002	12,4500	-0,80%	12,5500	12,5500	12,2500	264	3.264,20
20/5/2002	12,5500	0,00%	12,5500	13,0000	12,2500	1.460	18.307,40
17/5/2002	12,5500	-1,18%	12,7000	12,8500	12,2500	1.518	19.105,90
16/5/2002	12,7000	0,79%	12,6000	12,7500	12,0500	688	8.705,10
15/5/2002	12,6000	0,40%	12,5500	12,7500	12,5000	1.932	24.461,50
14/5/2002	12,5500	0,80%	12,4500	12,5500	12,2500	1.166	14.560,30
13/5/2002	12,4500	0,40%	12,4000	12,5000	12,2000	2.444	30.043,70
10/5/2002	12,4000	-0,80%	12,5000	12,9500	12,0000	1.234	15.299,30
09/5/2002	12,5000	4,17%	12,4000	12,5500	12,0000	6.018	73.552,80
08/5/2002	12,0000	0,84%	11,9000	12,1500	11,7500	2.568	30.591,10
02/5/2002	11,9000	1,28%	11,7500	11,9000	11,5000	960	11.279,40
30/4/2002	11,7500	-1,67%	11,9500	12,1000	11,5000	1.082	12.823,30
29/4/2002	11,9500	0,00%	12,0000	12,1500	11,5000	3.472	30.340,20
26/4/2002	11,9500	4,82%	11,4000	12,0000	11,2500	4.158	48.423,00
25/4/2002	11,4000	0,44%	11,7000	11,7500	11,2000	1.186	13.478,10
24/4/2002	11,3500	0,00%	11,3500	11,8500	11,1500	3.850	44.681,20
23/4/2002	11,3500	3,18%	11,0000	11,3500	10,9000	7.550	84.567,10
22/4/2002	11,0000	0,92%	10,9000	11,0000	10,7500	430	4.681,70
19/4/2002	10,9000	3,32%	10,7000	10,9500	10,4500	1.320	14.019,40
18/4/2002	10,5500	0,48%	10,7500	10,7500	10,3000	718	7.574,80
17/4/2002	10,5000	-1,41%	10,8500	10,8500	10,5000	1.456	15.402,20
16/4/2002	10,6500	-0,93%	10,9000	10,9000	10,0000	1.676	17.654,60
15/4/2002	10,7500	-0,92%	11,1000	11,1000	10,5000	612	6.520,90
12/4/2002	10,8500	0,00%	10,8500	10,9500	10,5000	1.286	13.943,80
11/4/2002	10,8500	0,00%	10,5000	10,8500	10,5000	1.028	11.031,70
10/4/2002	10,8500	-1,36%	11,4000	11,4000	10,5000	1.314	14.216,00
09/4/2002	11,0000	4,76%	10,5500	11,7000	10,1000	3.302	34.310,40
08/4/2002	10,5000	-2,78%	10,8000	10,8000	10,2500	1.164	12.247,10
05/4/2002	10,8000	0,00%	10,5000	10,8500	10,5000	1.674	17.941,50
04/4/2002	10,8000	-0,46%	10,8500	10,9000	10,2500	910	9.765,60
03/4/2002	10,8500	-1,36%	10,8000	11,0000	10,5000	2.166	23.478,90
02/4/2002	11,0000	-5,98%	11,7000	11,7000	10,7500	1.278	14.241,00
28/3/2002	11,7000	-0,85%	11,8000	12,1000	11,3500	1.888	21.997,20
27/3/2002	11,8000	-1,67%	12,0000	12,3500	11,7500	844	10.050,80
26/3/2002	12,0000	-0,83%	12,1000	12,1000	11,7000	1.696	20.094,10
22/3/2002	12,1000	0,00%	12,2000	12,2000	11,5000	598	7.127,30
21/3/2002	12,1000	-0,41%	12,1500	12,2500	12,0000	310	3.748,30
20/3/2002	12,1500	-1,22%	12,3000	12,5000	12,0000	1.202	14.590,00
19/3/2002	12,3000	-0,81%	12,6000	12,6500	12,2500	548	6.837,90
15/3/2002	12,4000	0,40%	12,5000	12,5000	12,0000	1.108	13.641,30
14/3/2002	12,3500	-1,20%	12,5000	12,7500	12,1000	716	8.854,80
13/3/2002	12,5000	-1,96%	12,7500	12,7500	12,2500	1.310	16.298,60
12/3/2002	12,7500	-1,54%	13,0000	13,1500	12,2500	10.330	132.330,40
11/3/2002	12,9500	3,19%	12,5500	13,0000	12,1000	6.844	86.183,90
08/3/2002	12,5500	5,02%	11,9500	12,6000	11,7500	2.938	35.619,10
07/3/2002	11,9500	0,42%	12,0000	12,1000	11,8000	1.118	13.338,80
06/3/2002	11,9000	-0,42%	11,6500	12,0000	11,6500	614	7.205,10
05/3/2002	11,9500	-1,24%	12,1000	12,1000	11,7500	580	6.917,30
04/3/2002	12,1000	2,11%	11,8500	12,1500	11,8500	1.794	21.474,00
01/3/2002	11,8500	1,72%	11,6500	12,0000	11,5500	416	4.876,40
28/2/2002	11,6500	-1,69%	11,8500	11,8500	11,3000	1.350	15.501,40
27/2/2002	11,8500	-0,42%	11,9000	12,1500	11,8000	614	7.371,30
26/2/2002	11,9000	1,71%	11,7000	11,9500	11,7000	872	10.262,10
25/2/2002	11,7000	-2,09%	11,9500	11,9500	11,5000	522	6.142,80
22/2/2002	11,9500	-2,85%	12,3000	12,3000	11,5500	948	11.256,40
21/2/2002	12,3000	0,41%	12,2500	12,4500	12,0000	1.176	14.328,30
20/2/2002	12,2500	-1,21%	12,4500	12,4500	12,0000	1.164	14.057,90
19/2/2002	12,4000	-2,75%	12,7500	12,7500	12,3000	800	9.993,70
18/2/2002	12,7500	-0,78%	12,8500	12,9000	12,3000	1.646	20.725,20
15/2/2002	12,8500	0,78%	12,7500	12,9500	12,5000	1.026	13.138,50
14/2/2002	12,7500	2,00%	12,5000	12,7500	12,3000	3.702	46.219,60
13/2/2002	12,5000	0,00%	12,5000	12,6000	12,1500	706	8.719,70
12/2/2002	12,5000	0,40%	12,6500	12,7500	12,2000	1.628	20.194,60
11/2/2002	12,4500	-1,58%	12,6500	12,8500	12,3000	2.474	31.106,60
08/2/2002	12,6500	0,40%	12,8000	12,8000	12,5000	898	11.271,00
07/2/2002	12,6000	0,80%	12,5000	12,8000	12,1000	5.966	74.432,70
06/2/2002	12,5000	-0,40%	12,5500	12,5500	12,2500	654	8.110,40
05/2/2002	12,5500	-1,18%	12,7000	12,7000	12,0500	912	11.477,10
04/2/2002	12,7000	0,00%	12,7000	12,8000	12,5000	1.322	16.824,70
01/2/2002	12,7000	2,42%	12,6500	12,7500	12,6000	1.242	15.739,70
31/1/2002	12,4000	1,22%	12,2500	12,6500	12,1500	2.516	31.340,40
30/1/2002	12,2500	-0,41%	12,3000	12,4000	12,0000	4.836	58.766,80
29/1/2002	12,3000	-0,81%	12,8000	12,8000	12,2000	4.634	57.531,70
28/1/2002	12,4000	-0,80%	12,2500	12,8000	12,2500	1.322	16.491,10
25/1/2002	12,5000	-2,34%	12,8000	12,8000	12,4000	1.782	22.310,30
24/1/2002	12,8000	-0,78%	12,9000	13,1000	12,7500	2.534	32.861,40
23/1/2002	12,9000	1,57%	12,5500	13,0000	12,5500	2.120	27.165,90
22/1/2002	12,7000	-0,78%	12,5500	12,8000	12,5000	1.136	14.396,50
21/1/2002	12,8000	-1,54%	13,0000	13,0000	12,5500	288	3.675,10
18/1/2002	13,0000	-1,52%	13,2000	13,2000	12,8000	436	5.667,40
17/1/2002	13,2000	3,12%	12,4500	13,2000	12,4500	2.932	37.925,50
16/1/2002	12,8000	-0,78%	12,9000	13,0000	12,5500	278	3.556,20
15/1/2002	12,9000	0,00%	12,9000	12,9500	11,7500	1.124	14.316,90
14/1/2002	12,9000	-0,39%	13,0000	13,0000	12,6000	594	5.493,10
11/1/2002	12,9500	0,00%	13,3500	13,3500	12,7500	656	8.359,50
10/1/2002	12,9500	-1,15%	13,0000	13,3000	12,7000	1.766	22.909,80
09/1/2002	13,1000	0,00%	13,0000	13,3000	12,6500	538	6.916,10
08/1/2002	13,1000	-4,38%	14,0000	14,0000	12,9500	2.502	32.858,60
07/1/2002	13,7000	-1,44%	13,9000	14,1000	13,5000	2.950	40.638,40
04/1/2002	13,9000	6,92%	13,0000	13,9000	12,8000	5.212	70.619,80
03/1/2002	13,0000	0,00%	13,5000	13,5000	12,9500	3.312	43.237,40
02/1/2002	13,0000	7,44%	12,1000	13,1000	12,0000	1.684	21.524,10
28/12/2001	12,1000	0,00%	12,1000	12,2500	11,8500	3.440	41.728,80
27/12/2001	12,1000	0,83%	12,0000	12,2500	11,8500	2.104	25.364,60
24/12/2001	12,0000	-1,23%	12,1500	12,5000	11,9500	800	9.764,70
21/12/2001	12,1500	-1,22%	12,3000	12,3000	11,9000	1.300	15.684,60
20/12/2001	12,3000	-3,91%	12,8000	13,0000	12,2500	1.086	13.685,00
19/12/2001	12,8000	1,99%	12,5500	13,0000	12,3000	482	6.139,00
18/12/2001	12,5500	-2,71%	12,9000	13,0000	12,1500	1.602	20.336,90
17/12/2001	12,9000	1,18%	12,7500	13,7000	12,6500	437	5.628,32
14/12/2001	12,7500	-2,30%	13,0500	13,4000	12,6000	2.168	27.895,80
13/12/2001	13,0500	-2,97%	13,0500	13,5000	13,0000	5.070	66.571,40
12/12/2001	13,4500	-4,27%	14,0000	14,2000	13,4500	3.042	41.478,62
11/12/2001	14,0500	-1,75%	14,3000	14,4500	13,8000	2.140	30.444,26
10/12/2001	14,3000	2,51%	13,9500	14,5000	13,9500	6.874	98.494,60
07/12/2001	13,9500	0,36%	13,9000	14,3500	13,9000	2.540	35.602,00
06/12/2001	13,9000	1,46%	13,9000	14,4000	13,6000	2.764	38.508,40
05/12/2001	13,7000	-0,72%	13,8000	14,5000	13,6000	1.470	20.224,40
04/12/2001	13,8000	-1,08%	13,9500	13,9500	13,5000	1.216	16.869,60
03/12/2001	13,9500	-1,76%	14,2000	14,2000	13,5000	1.626	22.337,40
30/11/2001	14,2000	0,35%	14,5000	14,5000	14,1500	3.328	47.492,00
29/11/2001	14,1500	2,17%	13,8500	14,3000	13,5000	3.198	44.874,20
28/11/2001	13,8500	-2,81%	14,1000	14,3000	13,8000	5.704	79.381,90
27/11/2001	14,2500	-3,06%	14,7000	14,7000	14,1000	4.668	66.886,10
26/11/2001	14,7000	-1,67%	13,9500	14,9500	13,9500	1.922	28.354,80
23/11/2001	14,9500	-2,29%	15,7000	15,7000	14,9000	8.574	129.305,80
22/11/2001	15,3000	2,00%	15,0000	15,7000	14,9500	18.430	282.158,70
21/11/2001	15,0000	-1,32%	14,8000	15,6000	14,8000	18.202	274.514,40
20/11/2001	15,2000	-1,94%	15,5000	15,6000	14,9500	20.450	308.938,20
19/11/2001	15,5000	-0,64%	15,5000	15,8000	15,0000	9.594	148.681,40
16/11/2001	15,6000	2,63%	15,0000	15,7000	14,4000	8.850	135.789,40
15/11/2001	15,2000	0,00%	15,3000	15,8000	14,9500	11.476	175.977,50
14/11/2001	15,2000	3,05%	14,7500	15,3000	14,7500	5.768	86.313,60
13/11/2001	14,7500	1,03%	14,6000	14,8000	14,2000	3.102	45.029,50
12/11/2001	14,6000	2,82%	14,3000	14,8000	14,2000	4.936	71.462,50
09/11/2001	14,2000	-0,70%	14,3000	14,4500	13,8500	5.778	82.376,40
08/11/2001	14,3000	-1,38%	14,1000	14,7000	14,1000	3.778	54.446,90
07/11/2001	14,5000	5,45%	13,9500	14,9500	13,9500	11.034	159.922,00
06/11/2001	13,7500	-3,51%	14,4000	14,7000	13,6000	10.336	147.582,60
05/11/2001	14,2500	9,62%	12,9000	14,3500	12,9000	9.976	138.598,10
02/11/2001	13,0000	0,00%	13,0000	13,2500	12,8500	3.368	44.060,40
01/11/2001	13,0000	0,39%	13,3000	13,4500	12,9500	7.512	99.086,70
31/10/2001	12,9500	2,78%	12,6000	13,1000	12,5000	6.046	77.732,20
30/10/2001	12,6000	0,40%	12,5500	12,6000	12,2000	3.004	37.281,90
29/10/2001	12,5500	4,15%	12,1000	12,7500	12,1000	3.840	47.856,80
26/10/2001	12,0500	-0,82%	12,1500	12,2500	11,7500	2.232	26.918,20
25/10/2001	12,1500	-0,82%	12,4500	12,5000	11,7500	3.656	44.524,90
24/10/2001	12,2500	-1,21%	12,4000	12,7500	11,7000	4.002	49.784,60
23/10/2001	12,4000	1,64%	12,2000	12,7500	12,2000	35.822	447.693,00
22/10/2001	12,2000	10,91%	10,5000	12,4000	10,5000	14.258	169.506,70
19/10/2001	11,0000	1,38%	10,5500	11,2500	10,5500	1.062	11.758,90
18/10/2001	10,8500	-1,81%	10,4500	11,2500	10,4500	2.238	24.639,30
17/10/2001	11,0500	3,76%	10,5500	11,3500	10,5500	3.522	38.923,10
16/10/2001	10,6500	2,40%	10,2000	10,9000	10,2000	3.084	32.801,50
15/10/2001	10,4000	-2,35%	10,3000	10,6500	10,3000	706	7.324,30
12/10/2001	10,6500	0,00%	10,7000	11,2000	10,3000	3.234	34.910,70
11/10/2001	10,6500	2,90%	10,3500	10,7500	10,3500	1.514	16.098,80
10/10/2001	10,3500	0,49%	10,3000	10,5000	10,0500	1.724	17.882,60
09/10/2001	10,3000	-0,48%	10,0000	10,9000	10,0000	1.700	17.805,50
08/10/2001	10,3500	-3,72%	9,7500	10,5000	9,7500	3.206	32.749,10
05/10/2001	10,7500	-7,73%	11,6500	11,7000	10,5500	124.294	1.487.514,30
04/10/2001	11,6500	0,00%	12,0000	12,1500	11,6000	8.218	97.054,10
03/10/2001	11,6500	6,88%	11,1000	11,9500	11,1000	15.544	180.595,20
02/10/2001	10,9000	11,22%	10,1000	10,9500	9,7000	11.052	117.964,90
01/10/2001	9,8000	-2,00%	10,0000	10,0500	9,8000	956	9.475,80
28/9/2001	10,0000	2,04%	9,8000	10,5000	9,8000	3.182	32.191,90
27/9/2001	9,8000	-1,51%	9,9500	10,0500	9,6000	4.442	43.627,70
26/9/2001	9,9500	0,00%	9,9500	10,2500	9,8500	1.788	17.982,30
25/9/2001	9,9500	-1,49%	10,5000	10,5000	9,8000	2.366	23.920,20
24/9/2001	10,1000	4,12%	10,2000	10,6500	9,8000	3.154	31.666,10
21/9/2001	9,7000	-3,48%	9,0000	10,0000	8,9000	7.132	65.540,40
20/9/2001	10,0500	-6,07%	10,7000	10,7000	9,6000	4.746	47.816,70
19/9/2001	10,7000	4,39%	10,2500	10,9500	10,2500	5.104	54.035,60
18/9/2001	10,2500	5,13%	9,7500	10,4000	9,4500	5.702	56.662,50
17/9/2001	9,7500	-6,70%	10,4500	10,4500	8,6000	10.198	92.868,50
14/9/2001	10,4500	-4,13%	10,0500	10,9500	10,0000	6.826	70.032,50
13/9/2001	10,9000	-0,46%	10,9500	11,2000	10,4500	2.658	29.224,10
12/9/2001	10,9500	-11,69%	11,7000	11,7000	10,9500	13.274	145.754,10
11/9/2001	12,4000	0,00%	12,2000	13,0000	12,0500	2.606	32.582,20
10/9/2001	12,4000	-0,80%	12,5000	12,7500	11,5000	3.018	36.588,15
07/9/2001	12,5000	-1,96%	12,7500	12,7500	12,3500	2.204	27.669,70
06/9/2001	12,7500	-0,39%	12,5000	13,2000	12,5000	1.753	22.430,70
05/9/2001	12,8000	-3,03%	13,0000	13,5000	12,8000	2.970	72.235,80
04/9/2001	13,2000	-2,58%	12,7000	13,7000	12,7000	1.561	20.899,99
03/9/2001	13,5500	-4,24%	14,1500	14,6000	13,3000	2.399	32.978,70
31/8/2001	14,1500	-3,08%	14,4500	14,5000	14,0500	2.364	33.907,90
30/8/2001	14,6000	-2,34%	14,9500	15,2000	14,5500	5.292	78.700,50
29/8/2001	14,9500	-0,99%	15,0000	15,6000	14,7500	5.282	79.963,00
28/8/2001	15,1000	-1,31%	15,3000	15,6000	14,5500	3.304	50.121,60
27/8/2001	15,3000	0,00%	13,7000	15,8000	13,7000	2.836	43.563,80
24/8/2001	15,3000	3,03%	14,8500	15,6000	14,8500	8.674	133.512,90
23/8/2001	14,8500	6,07%	14,0000	14,9500	13,8000	23.570	344.180,71
22/8/2001	14,0000	1,82%	13,6500	14,0000	13,0500	822	11.192,50
21/8/2001	13,7500	-1,79%	13,9000	14,3000	13,7000	546	7.584,40
20/8/2001	14,0000	-2,10%	13,9000	14,1000	13,9000	344	4.821,20
17/8/2001	14,3000	-1,38%	14,5000	14,7500	14,0500	1.592	23.143,40
16/8/2001	14,5000	6,23%	13,3500	14,5000	13,3500	3.844	54.221,60
14/8/2001	13,6500	5,00%	13,1500	13,7000	13,1500	2.636	35.362,50
13/8/2001	13,0000	-3,35%	13,2500	13,2500	12,8000	1.808	23.489,60
10/8/2001	13,4500	-1,82%	13,7000	14,1000	13,4000	1.697	22.967,80
09/8/2001	13,7000	0,00%	13,5000	13,8500	13,2000	1.466	20.038,40
08/8/2001	13,7000	-1,44%	14,0000	14,0500	13,2000	1.782	24.364,00
07/8/2001	13,9000	-7,02%	14,7000	14,7000	13,5000	4.580	63.971,00
06/8/2001	14,9500	-1,64%	14,0500	15,5000	14,0500	1.950	29.223,80
03/8/2001	15,2000	3,75%	14,7500	15,6000	14,5000	6.762	102.302,30
02/8/2001	14,6500	7,33%	14,0000	14,7500	13,4000	6.374	90.571,00
01/8/2001	13,6500	1,87%	13,8000	14,0000	13,4000	3.752	51.451,70
31/7/2001	13,4000	0,00%	13,3000	13,6500	12,5500	3.054	39.983,20
30/7/2001	13,4000	-1,83%	13,6500	13,8000	13,0500	966	12.974,20
27/7/2001	13,6500	5,00%	13,2500	14,0000	12,8000	3.690	49.328,70
26/7/2001	13,0000	1,96%	12,7500	13,0000	12,7500	498	6.423,00
25/7/2001	12,7500	-1,54%	11,7500	13,2500	11,7500	850	10.985,40
24/7/2001	12,9500	0,00%	12,4500	13,2000	12,4500	2.116	27.284,40

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.%