Συνεχης ενημερωση

PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)

6,4000 €

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
01/3/2002	9,5100	-1,55%	9,5400	9,5400	9,5100	118	10.054,00
28/2/2002	9,6600	-0,31%	9,6600	9,6600	9,6600	3	298,20
27/2/2002	9,6900	0,00%	9,6900	9,6900	9,6900	15	1.294,80
26/2/2002	9,6900	0,31%	9,6900	9,6900	9,6900	3	298,80
25/2/2002	9,6600	2,22%	9,6600	9,6600	9,6600	3	297,60
22/2/2002	9,4500	-0,94%	9,5100	9,5100	8,9400	203	17.006,00
21/2/2002	9,5400	-1,85%	9,6000	9,7200	8,9400	126	10.429,20
20/2/2002	9,7200	1,25%	9,7200	9,7200	8,9700	19	1.614,00
19/2/2002	9,6000	-1,23%	9,7200	9,7200	9,2100	264	22.469,20
18/2/2002	9,7200	-1,22%	9,7200	9,9000	9,7200	159	14.087,80
15/2/2002	9,8400	0,31%	9,9300	9,9900	9,8400	174	15.478,00
14/2/2002	9,8100	-1,21%	9,8400	9,8400	9,8100	55	4.846,40
13/2/2002	9,9300	1,85%	9,7200	9,9600	9,6900	103	9.077,80
12/2/2002	9,7500	-0,91%	9,7800	9,8700	9,6300	129	11.285,60
11/2/2002	9,8400	-0,91%	10,0500	10,0500	9,5400	32	2.843,20
08/2/2002	9,9300	-4,06%	10,2300	10,2300	9,7200	504	44.395,60
07/2/2002	10,3500	-0,29%	10,3800	10,3800	9,9900	65	5.891,20
06/2/2002	10,3800	3,28%	10,1400	10,3800	9,9300	33	2.983,00
05/2/2002	10,0500	-5,90%	10,5600	10,5600	10,0200	71	6.440,60
04/2/2002	10,6800	0,00%	10,5000	10,6800	10,2300	36	3.388,40
01/2/2002	10,6800	4,40%	10,1700	10,6800	10,1700	163	15.449,00
31/1/2002	10,2300	-0,29%	10,4400	10,4400	9,9000	98	8.791,40
30/1/2002	10,2600	-2,29%	10,3200	10,3200	10,0500	16	1.474,60
29/1/2002	10,5000	0,00%	10,5000	10,5000	10,1700	100	9.391,60
28/1/2002	10,5000	0,00%	10,1100	10,6500	10,1100	25	2.308,20
25/1/2002	10,5000	0,00%	9,9300	10,6500	9,9000	96	8.846,60
24/1/2002	10,5000	0,00%	10,5000	10,5000	10,5000	3	324,00
23/1/2002	10,5000	1,74%	10,5900	10,5900	10,3200	182	16.930,40
22/1/2002	10,3200	0,58%	10,2600	10,6800	10,0200	158	14.759,80
21/1/2002	10,2600	-0,29%	9,9300	10,2600	9,8700	96	8.664,60
18/1/2002	10,2900	0,00%	10,2300	10,2900	9,9900	168	15.415,20
17/1/2002	10,2900	-2,00%	10,5000	10,5000	9,7500	626	56.045,00
16/1/2002	10,5000	0,00%	10,7100	10,7100	10,1100	34	3.218,00
15/1/2002	10,5000	6,38%	9,5400	10,6800	9,5400	295	26.158,00
14/1/2002	9,8700	-7,32%	10,0500	10,5600	9,7200	73	5.514,60
11/1/2002	10,6500	-0,28%	10,7100	10,7100	10,1700	39	3.622,60
10/1/2002	10,6800	-1,93%	10,7100	11,1300	10,2600	132	12.716,80
09/1/2002	10,8900	-7,16%	11,3400	11,3400	10,4400	200	19.768,60
08/1/2002	11,7300	0,00%	11,7300	11,7300	11,7300		,00
07/1/2002	11,7300	0,77%	11,5800	11,7300	10,8900	30	3.027,60
04/1/2002	11,6400	-0,51%	11,6100	11,6400	11,3700	73	7.623,60
03/1/2002	11,7000	-2,50%	11,6700	11,8800	11,3400	289	30.224,80
02/1/2002	12,0000	-1,23%	11,9400	12,0000	11,9400	52	5.668,40
28/12/2001	12,1500	-3,11%	12,4800	12,4800	11,6100	137	14.405,00
27/12/2001	12,5400	0,00%	12,5400	12,5400	12,5400		,00
24/12/2001	12,5400	2,20%	12,4500	12,5400	12,4500	38	4.228,00
21/12/2001	12,2700	-1,45%	12,1500	12,4200	11,3700	259	27.646,20
20/12/2001	12,4500	-0,72%	12,5400	12,5400	12,4500	97	10.929,20
19/12/2001	12,5400	0,00%	12,6600	12,6600	12,5400	21	2.325,00
18/12/2001	12,5400	0,00%	12,5400	12,5400	12,5400	3	386,80
17/12/2001	12,5400	1,46%	12,7200	12,7200	11,7600	16	1.729,00
14/12/2001	12,3600	3,00%	12,3600	12,4200	11,2200	140	15.490,00
13/12/2001	12,0000	-4,53%	12,6600	13,0500	11,7000	120	13.135,60
12/12/2001	12,5700	-3,46%	13,1100	13,2300	12,5400	179	20.594,20
11/12/2001	13,0200	-4,62%	12,8700	13,6200	12,8700	136	15.954,20
10/12/2001	13,6500	-2,36%	13,9800	14,1000	13,2900	316	39.125,80
07/12/2001	13,9800	2,64%	13,8000	14,0400	13,6200	449	56.108,40
06/12/2001	13,6200	0,67%	14,0100	14,0100	13,0500	123	15.030,40
05/12/2001	13,5300	-1,74%	14,1600	14,1900	13,4100	217	26.760,20
04/12/2001	13,7700	-1,92%	14,0100	14,1600	13,5900	306	38.258,40
03/12/2001	14,0400	-3,31%	14,1000	14,1900	13,2600	468	58.067,00
30/11/2001	14,5200	1,89%	14,3700	14,7900	14,2500	773	101.173,60
29/11/2001	14,2500	6,03%	13,5600	14,3700	13,5300	1.157	146.662,60
28/11/2001	13,4400	4,67%	13,5300	13,5600	13,0800	584	70.285,60
27/11/2001	12,8400	2,39%	12,6000	14,0400	12,6000	2.593	313.735,80
26/11/2001	12,5400	5,03%	11,9400	12,5400	11,9400	107	11.927,80
23/11/2001	11,9400	-4,56%	12,4800	12,4800	11,8800	971	106.246,00
22/11/2001	12,5100	-4,79%	13,3800	13,3800	12,4800	397	45.857,40
21/11/2001	13,1400	-0,45%	13,2000	13,2000	12,7500	1.164	135.674,80
20/11/2001	13,2000	0,46%	13,4100	13,4100	12,7500	122	14.076,20
19/11/2001	13,1400	4,29%	13,4700	13,4700	12,0900	194	22.251,20
16/11/2001	12,6000	-1,64%	13,1400	13,4100	12,5400	930	108.260,60
15/11/2001	12,8100	3,89%	12,4200	13,6200	12,4200	1.084	125.842,60
14/11/2001	12,3300	10,48%	11,1600	12,4800	11,1600	883	94.882,40
13/11/2001	11,1600	0,54%	11,1000	11,1600	10,8900	10.806	1.086.058,40
12/11/2001	11,1000	0,54%	11,1000	11,1000	11,1000	11	1.142,00
09/11/2001	11,0400	0,55%	11,1300	11,1300	10,7100	52	5.175,40
08/11/2001	10,9800	-1,61%	10,7100	10,9800	10,7100	40	3.878,00
07/11/2001	11,1600	4,20%	10,7100	11,1600	10,7100	159	15.747,40
06/11/2001	10,7100	1,13%	10,7100	10,7100	10,7100	6	550,00
05/11/2001	10,5900	0,00%	10,5900	10,5900	10,1100	131	12.388,60
02/11/2001	10,5900	-3,02%	10,7100	11,1000	10,5900	83	8.116,00
01/11/2001	10,9200	-0,27%	9,7500	11,3100	9,7500	232	21.518,00
31/10/2001	10,9500	2,24%	10,8900	10,9500	10,8000	63	6.153,60
30/10/2001	10,7100	-1,11%	10,7100	10,7100	10,7100	22	2.090,00
29/10/2001	10,8300	-0,55%	10,7100	10,8900	10,7100	27	2.661,20
26/10/2001	10,8900	-0,55%	11,1900	11,1900	10,4700	75	7.372,80
25/10/2001	10,9500	0,55%	10,1700	11,0700	10,1700	295	28.953,00
24/10/2001	10,8900	-1,09%	10,1700	11,0700	10,1700	244	23.926,20
23/10/2001	11,0100	-1,34%	9,8400	11,6400	9,8400	298	29.379,20
22/10/2001	11,1600	2,76%	10,8900	11,1600	10,8600	579	56.787,40
19/10/2001	10,8600	-2,43%	10,7400	11,0700	10,4400	118	11.378,00
18/10/2001	11,1300	-4,38%	10,3500	11,3700	10,3500	119	11.795,20
17/10/2001	11,6400	8,99%	10,6500	11,6400	10,5900	301	29.185,00
16/10/2001	10,6800	0,28%	10,6800	10,6800	10,6800	5	439,20
15/10/2001	10,6500	0,00%	10,6500	10,6500	10,6500	3	328,80
12/10/2001	10,6500	-0,56%	9,6000	10,6500	9,5700	16	1.412,40
11/10/2001	10,7100	0,00%	10,7100	10,7100	10,7100	3	330,00
10/10/2001	10,7100	0,56%	10,7100	10,7100	10,7100	3	330,00
09/10/2001	10,6500	-0,56%	10,4100	10,6500	10,4100	134	12.745,60
08/10/2001	10,7100	0,00%	10,7100	10,7100	10,7100		,00
05/10/2001	10,7100	4,08%	10,0200	10,8000	9,8400	266	24.800,00
04/10/2001	10,2900	-2,83%	10,5900	11,1000	9,7200	110	10.051,20
03/10/2001	10,5900	5,69%	9,1800	10,5900	9,1800	7	581,00
02/10/2001	10,0200	0,00%	9,2400	10,0200	9,2400	7	602,00
01/10/2001	10,0200	-2,62%	9,9900	10,0200	9,9900	3	308,60
28/9/2001	10,2900	3,00%	9,0900	10,2900	9,0900	144	12.715,20
27/9/2001	9,9900	-2,06%	9,0900	10,4100	9,0900	51	4.377,40
26/9/2001	10,2000	5,59%	10,7700	10,7700	8,9100	9	791,40
25/9/2001	9,6600	2,55%	9,4200	9,6600	9,4200	5	389,60
24/9/2001	9,4200	-0,32%	8,6700	9,4500	8,6700	148	12.030,80
21/9/2001	9,4500	-0,63%	8,7600	9,4500	8,7600	7	547,00
20/9/2001	9,5100	2,59%	9,6600	9,6600	8,6100	27	2.167,20
19/9/2001	9,2700	6,19%	9,5700	9,7500	7,6800	143	11.900,00
18/9/2001	8,7300	0,00%	8,7300	8,7300	8,7300	5	358,40
17/9/2001	8,7300	-3,64%	8,7300	8,7300	8,7300	19	1.525,80
14/9/2001	9,0600	-3,51%	8,8800	9,5100	8,8800	5	372,00
13/9/2001	9,3900	2,96%	9,0900	9,3900	8,7600	24	1.965,60
12/9/2001	9,1200	-6,46%	9,1500	9,1500	8,5800	51	4.101,80
11/9/2001	9,7500	0,00%	9,7500	9,7500	9,7200	34	3.004,20
10/9/2001	9,7500	-2,99%	9,7200	9,7500	9,7200	9	800,60
07/9/2001	10,0500	0,60%	9,9900	10,1100	9,9900	43	3.924,80
06/9/2001	9,9900	-3,76%	9,9900	9,9900	9,9900	23	2.056,00
05/9/2001	10,3800	-7,24%	10,4400	10,7100	10,2600	23	3.013,20
04/9/2001	11,1900	-2,10%	10,2300	11,6700	10,2300	28	2.799,60
03/9/2001	11,4300	-1,80%	12,0300	12,0300	10,2600	91	9.595,00
31/8/2001	11,6400	-0,26%	11,6400	11,6400	11,6400	99	10.421,20
30/8/2001	11,6700	-2,75%	12,0000	12,0000	11,6700	24	2.565,80
29/8/2001	12,0000	2,30%	12,1500	12,1500	12,0000	13	1.357,00
28/8/2001	11,7300	0,00%	11,7300	11,7300	11,7300	13	1.326,60
27/8/2001	11,7300	-2,25%	12,0300	12,0300	11,7000	267	28.437,00
24/8/2001	12,0000	0,00%	11,7600	12,0300	11,7600	19	2.075,20
23/8/2001	12,0000	2,04%	12,1500	12,1500	11,6400	97	10.449,00
22/8/2001	11,7600	-0,76%	11,8800	12,2700	11,7600	224	24.279,00
21/8/2001	11,8500	2,33%	11,8500	11,8800	11,7600	263	28.003,80
20/8/2001	11,5800	0,78%	11,8800	11,8800	11,5500	1.198	124.883,60
17/8/2001	11,4900	4,08%	11,0400	11,7300	10,5600	413	42.029,20
16/8/2001	11,0400	8,55%	10,2000	11,0400	10,2000	1.239	114.067,20
14/8/2001	10,1700	0,59%	10,1100	10,5900	10,0500	50	4.589,60
13/8/2001	10,1100	-1,46%	10,2600	10,2600	9,9300	71	6.443,20
10/8/2001	10,2600	0,29%	10,2600	10,2600	10,2600	11	1.056,00
09/8/2001	10,2300	-0,58%	10,2300	10,2300	10,2300	16	1.470,00
08/8/2001	10,2900	-5,77%	9,9300	10,8600	9,9300	131	11.969,20
07/8/2001	10,9200	-3,96%	11,3700	11,3700	10,2600	30	2.954,20
06/8/2001	11,3700	-2,82%	11,4600	11,4600	11,1000	7	703,00
03/8/2001	11,7000	2,63%	11,7600	11,7600	11,6400	15	1.561,00
02/8/2001	11,4000	-2,06%	11,0100	11,6400	10,9800	103	10.542,00
01/8/2001	11,6400	4,86%	12,3300	12,3300	10,9800	170	17.840,40
31/7/2001	11,1000	-0,54%	11,1000	11,1000	11,1000	6	570,00
30/7/2001	11,1600	-1,85%	11,2800	11,2800	10,9200	56	5.619,80
27/7/2001	11,3700	-0,79%	11,4300	11,5500	10,8000	81	8.314,60
26/7/2001	11,4600	5,82%	11,0400	11,6700	10,7700	351	36.157,80
25/7/2001	10,8300	5,25%	10,5000	11,1600	10,5000	314	30.612,80
24/7/2001	10,2900	1,18%	10,2600	10,4100	9,8400	188	17.386,20
23/7/2001	10,1700	-11,49%	10,1100	11,3700	10,1100	1.697	157.564,80
20/7/2001	11,4900	-1,79%	11,7000	11,7000	11,4900	7	714,60
19/7/2001	11,7000	0,00%	11,6700	11,7000	11,6700	10	3.247,20
18/7/2001	11,7000	0,78%	11,1900	11,8200	11,1900	21	2.166,00
17/7/2001	11,6100	2,38%	10,7100	11,6700	10,1100	21	2.091,60
16/7/2001	11,3400	-7,80%	11,5500	11,6100	11,2800	10	1.063,20
13/7/2001	12,3000	-4,21%	12,0600	12,7500	12,0600	16	1.753,00
12/7/2001	12,8400	2,88%	12,4800	12,8400	12,4800	5	524,20
11/7/2001	12,4800	6,94%	12,8100	12,8100	12,3600	15	1.665,40
10/7/2001	11,6700	-6,04%	13,6200	13,6200	11,0100	432	45.280,00
09/7/2001	12,4200	6,43%	12,4200	12,4200	12,4200	3	383,40
06/7/2001	11,6700	-1,27%	11,8800	11,8800	11,2200	19	1.999,80
05/7/2001	11,8200	-0,25%	11,8200	11,8200	11,8200	3	364,80
04/7/2001	11,8500	-0,75%	11,8500	11,8500	11,8500	3	365,40
03/7/2001	11,9400	2,84%	11,5500	11,9400	11,5500	23	2.393,00
02/7/2001	11,6100	2,93%	11,6100	11,6100	11,6100	2	238,80
29/6/2001	11,2800	1,62%	10,7100	11,2800	10,7100	31	3.005,00
28/6/2001	11,1000	-1,86%	11,3100	11,3100	10,8000	19	1.935,60
27/6/2001	11,3100	1,34%	11,3700	11,3700	11,2800	574	58.461,20
26/6/2001	11,1600	2,20%	11,1900	11,1900	11,0700	577	57.917,20
25/6/2001	10,9200	-4,21%	11,4000	11,4300	10,0500	594	58.382,80
22/6/2001	11,4000	-6,17%	11,7900	12,0000	11,3700	780	81.928,60
21/6/2001	12,1500	0,75%	12,1500	12,1500	12,1500	3	374,40
20/6/2001	12,0600	-2,90%	11,8800	12,3600	11,8800	70	7.552,60
19/6/2001	12,4200	-1,90%	12,9600	12,9600	12,4200	706	80.191,60
18/6/2001	12,6600	2,18%	12,4800	12,6600	12,4800	13	1.422,80
15/6/2001	12,3900	-1,20%	11,7000	12,5100	11,7000	48	5.272,00
14/6/2001	12,5400	0,24%	13,0800	13,0800	12,4500	686	77.334,60
13/6/2001	12,5100	0,97%	12,3900	12,9300	11,6700	179	20.192,00
12/6/2001	12,3900	-5,71%	12,1200	13,1100	11,9700	76	8.595,40
11/6/2001	13,1400	-7,40%	14,1900	14,5800	12,4800	81	9.945,40
08/6/2001	14,1900	-3,07%	13,5300	14,4900	13,5300	27	3.411,20
07/6/2001	14,6400	1,04%	13,2600	14,6400	13,2600	49	6.351,20
06/6/2001	14,4900	0,00%	14,4900	14,4900	14,4900		,00
05/6/2001	14,4900	-1,83%	13,0500	14,5800	13,0500	34	4.260,40
01/6/2001	14,7600	0,61%	12,9300	15,8400	12,9300	9	1.212,40
31/5/2001	14,6700	-0,20%	14,6700	14,7000	14,5800	38	4.971,60
30/5/2001	14,7000	-1,01%	14,8200	14,8200	13,9800	27	3.628,80
29/5/2001	14,8500	-2,56%	14,9700	14,9700	14,8200	26	3.511,60
28/5/2001	15,2400	1,80%	15,6300	15,6300	14,7000	46	6.152,00
25/5/2001	14,9700	-2,73%	15,8700	15,8700	14,9700	17	2.400,00
24/5/2001	15,3900	1,79%	15,3600	15,3900	15,1200	11	1.572,60
23/5/2001	15,1200	-1,75%	15,9300	15,9300	14,9700	518	71.670,80
22/5/2001	15,3900	-4,65%	16,3800	16,3800	15,0900	64	8.859,40
21/5/2001	16,1400	3,46%	16,4700	16,5000	15,6000	8	1.167,00
18/5/2001	15,6000	0,97%	14,8200	15,6600	14,8200	858	120.267,20
17/5/2001	15,4500	-1,53%	15,5700	16,5300	15,3900	2.301	337.368,19
16/5/2001	15,6900	-2,79%	15,6000	16,5000	15,6000	400	56.395,60
15/5/2001	16,1400	-2,36%	16,5300	16,5300	15,9300	621	92.004,40
14/5/2001	16,5300	-0,72%	16,5900	16,5900	16,5300	697	103.616,00
11/5/2001	16,6500	0,00%	16,6500	16,6500	16,6500		,00
10/5/2001	16,6500	0,73%	16,5000	16,8000	16,5000	79	11.744,40
09/5/2001	16,5300	-0,36%	16,2900	17,1000	16,2900	592	87.887,40
08/5/2001	16,5900	2,79%	15,7500	16,6800	15,7500	86	12.759,60
07/5/2001	16,1400	-4,61%	16,5300	16,5300	15,5700	150	21.505,40
04/5/2001	16,9200	-0,53%	15,6300	17,7900	15,6300	279	41.040,60
03/5/2001	17,0100	1,25%	17,2200	17,2200	15,7500	74	10.855,80
02/5/2001	16,8000	1,27%	17,3100	17,3100	16,6500	52	7.946,20
30/4/2001	16,5900	2,03%	16,4400	17,1000	15,5700	473	69.978,60
27/4/2001	16,2600	-4,41%	16,5300	17,0100	16,1100	204	30.225,40
26/4/2001	17,0100	2,90%	16,9200	17,0100	16,8900	63	9.587,00
25/4/2001	16,5300	-0,72%	16,5300	16,5300	16,5300	3	510,00
24/4/2001	16,6500	1,46%	16,8600	16,8600	16,5300	22	3.250,40
23/4/2001	16,4100	-2,50%	17,0100	17,0100	15,9600	25	3.708,40
20/4/2001	16,8300	0,00%	16,3200	16,8600	15,6600	90	13.302,80
19/4/2001	16,8300	-1,58%	17,3700	17,3700	16,2600	104	15.729,40
18/4/2001	17,1000	-0,18%	17,1300	17,1600	15,9600	780	119.906,80
17/4/2001	17,1300	0,00%	17,1900	17,1900	16,5300	28	4.316,80
12/4/2001	17,1300	-0,35%	15,6600	17,3100	15,5700	421	65.013,80
11/4/2001	17,1900	2,69%	17,1900	17,1900	17,1900	1	176,80
10/4/2001	16,7400	1,82%	16,5300	17,2200	16,5000	52	7.918,60
09/4/2001	16,4400	-3,18%	16,4400	16,4400	16,4400	1	169,00
06/4/2001	16,9800	0,53%	16,8300	16,9800	16,0800	198	29.666,20
05/4/2001	16,8900	7,65%	16,3500	16,9200	15,6900	396	58.699,60
04/4/2001	15,6900	0,00%	15,7500	15,7500	15,5700	54	7.559,80
03/4/2001	15,6900	-4,91%	15,6900	15,6900	15,6900	17	2.419,00
02/4/2001	16,5000	-0,18%	16,3800	16,9200	16,3800	114	16.960,00
30/3/2001	16,5300	4,55%	14,4000	17,5200	14,4000	42	5.972,80
29/3/2001	15,8100	-0,75%	15,9300	15,9300	15,7500	18	2.600,00
28/3/2001	15,9300	-0,19%	15,9600	15,9900	15,5700	88	12.599,40
27/3/2001	15,9600	-2,03%	15,3600	16,2900	15,3600	68	9.844,60
26/3/2001	16,2900	-0,37%	16,3200	16,3200	16,1400	36	5.360,60
23/3/2001	16,3500	-0,55%	16,4700	16,4700	16,3500	63	9.245,60
22/3/2001	16,4400	2,81%	16,4400	16,4400	16,4400	8	1.186,20
21/3/2001	15,9900	-2,56%	15,2100	16,5000	15,2100	176	24.977,00
20/3/2001	16,4100	3,40%	15,7500	16,4100	15,5700	30	4.213,60
19/3/2001	15,8700	0,00%	16,5300	16,5300	15,6900	553	78.871,00
16/3/2001	15,8700	1,54%	16,3500	16,5300	15,1200	1.233	182.318,60
15/3/2001	15,6300	0,19%	16,5300	16,5300	14,4900	1.107	155.018,00
14/3/2001	15,6000	-4,59%	17,1600	17,1900	15,5100	1.155	173.863,60
13/3/2001	16,3500	-3,88%	16,2000	17,0100	16,2000	525	79.712,80
12/3/2001	17,0100	-0,18%	17,3700	17,4600	17,0100	200	31.066,60
09/3/2001	17,0400	-4,54%	17,5200	17,7900	17,0100	201	31.115,60
08/3/2001	17,8500	0,34%	17,8200	18,3000	16,8600	764	123.860,20
07/3/2001	17,7900	0,68%	17,4900	17,9100	16,8600	394	63.024,80
06/3/2001	17,6700	-0,17%	17,5200	17,9100	17,2200	680	108.180,60
05/3/2001	17,7000	2,97%	15,3900	17,9100	15,3900	1.932	305.663,01
02/3/2001	17,1900	1,24%	17,3700	17,4000	16,4100	670	103.448,00
01/3/2001	16,9800	-2,25%	16,0200	17,4000	16,0200	188	28.223,40
28/2/2001	17,3700	-1,86%	17,0100	17,8800	16,5900	126	19.388,80
27/2/2001	17,7000	6,50%	16,5300	18,4500	16,5300	1.160	183.150,40
23/2/2001	16,6200	1,47%	16,3800	16,9200	15,0900	103	15.045,40
22/2/2001	16,3800	-3,02%	16,8900	17,2800	15,8700	203	30.136,40
21/2/2001	16,8900	-3,60%	16,1100	17,5500	16,0800	169	25.358,60
20/2/2001	17,5200	0,00%	17,9100	18,9300	17,0100	322	51.909,40
19/2/2001	17,5200	-1,02%	18,4200	18,4200	17,5200	195	31.667,40
16/2/2001	17,7000	1,03%	17,9700	18,0000	16,5900	9	1.447,40
15/2/2001	17,5200	0,34%	17,4600	17,9100	16,2600	177	27.479,60
14/2/2001	17,4600	-1,19%	17,5200	18,0900	16,7400	120	18.775,40
13/2/2001	17,6700	3,15%	17,9400	17,9700	17,2500	43	6.796,00
12/2/2001	17,1300	4,77%	16,8300	17,2200	16,3500	127	19.393,20
09/2/2001	16,3500	3,22%	16,6500	16,6500	14,2500	264	37.452,40
08/2/2001	15,8400	-0,19%	16,1400	16,1400	15,3600	6	814,00
07/2/2001	15,8700	-0,56%	15,9300	15,9900	15,6900	84	12.057,80
06/2/2001	15,9600	1,92%	16,0200	16,0200	15,9600	25	3.614,80
05/2/2001	15,6600	-1,51%	15,6600	15,6600	14,7000	121	17.046,00
02/2/2001	15,9000	0,95%	15,9000	15,9000	15,9000	2	326,80
01/2/2001	15,7500	-4,55%	15,6300	15,8700	15,5100	248	34.930,60
31/1/2001	16,5000	7,42%	15,2400	16,5300	15,2400	247	34.322,40
30/1/2001	15,3600	0,99%	15,0900	15,3600	14,8800	102	13.898,20
29/1/2001	15,2100	2,84%	15,2100	15,2400	14,7900	24	3.236,20
26/1/2001	14,7900	0,61%	15,0600	15,0600	14,7900	39	5.213,60
25/1/2001	14,7000	1,24%	14,5500	14,7900	14,3700	86	11.215,60
24/1/2001	14,5200	1,04%	14,5200	14,5500	13,9200	385	49.737,60
23/1/2001	14,3700	1,70%	13,8300	14,4000	13,6800	74	9.260,40
22/1/2001	14,1300	0,43%	13,6200	14,1900	13,6200	55	6.820,20
19/1/2001	14,0700	-0,21%	14,1000	14,1900	13,7100	99	12.546,60
18/1/2001	14,1000	0,86%	14,0100	14,1900	13,6200	71	8.982,00
17/1/2001	13,9800	2,42%	13,8300	14,1000	13,8300	64	8.013,40
16/1/2001	13,6500	0,22%	13,6200	13,7100	12,8100	51	6.287,60
15/1/2001	13,6200	-0,66%	13,7700	13,7700	13,6200	25	3.083,20
12/1/2001	13,7100	-1,08%	12,8700	14,0100	12,8700	678	82.546,40
11/1/2001	13,8600	3,59%	12,3900	13,9800	12,3600	788	95.720,00
10/1/2001	13,3800	-12,03%	15,2100	15,2100	13,3800	1.707	209.007,00
09/1/2001	15,2100	-11,83%	17,1900	17,2200	15,2100	1.345	189.304,40
08/1/2001	17,2500	-11,94%	19,1100	19,5600	17,2500	1.140	184.741,00
05/1/2001	19,5900	-6,18%	20,7300	20,7300	19,5600	632	113.851,20
04/1/2001	20,8800	-2,38%	21,3900	21,5100	20,4000	266	50.991,00
03/1/2001	21,3900	-0,14%	21,8100	21,8100	21,3000	71	13.624,40
29/12/2000	21,4200	2,44%	20,9400	21,6900	20,3100	4.202	789.526,93
28/12/2000	20,9100	-2,52%	21,4500	21,5400	20,1600	3.645	703.203,37
27/12/2000	21,4500	-3,38%	21,2700	21,8400	21,1200	291	56.294,94
22/12/2000	22,2000	-0,80%	22,8000	22,8000	21,8400	2.606	528.445,63
21/12/2000	22,3800	-3,87%	23,2200	23,2500	22,1400	3.551	732.616,73
20/12/2000	23,2800	1,04%	22,2600	23,3700	21,4200	907	186.355,98
19/12/2000	23,0400	0,00%	23,9700	23,9700	22,8300	164.226	27.460.289,46

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.%