Συνεχης ενημερωση

ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)

0,3400 €

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
31/12/2002	2,4010	0,00%	2,3180	2,4010	2,3180	981	2.312,50
30/12/2002	2,4010	-3,34%	2,4840	2,4840	2,2770	552	1.316,00
27/12/2002	2,4840	-1,62%	2,4840	2,4840	2,4840	72	182,00
24/12/2002	2,5250	-6,17%	2,6080	2,6490	2,5250	2.086	5.345,60
23/12/2002	2,6910	-2,96%	2,4840	2,6910	2,4840	246	632,90
20/12/2002	2,7730	0,00%	2,6910	2,7730	2,6910	3.510	9.563,60
19/12/2002	2,7730	0,00%	2,7730	2,7730	2,6490	792	2.174,40
18/12/2002	2,7730	-1,49%	2,6490	2,7730	2,6490	2.361	6.456,00
17/12/2002	2,8150	0,00%	2,5670	2,8150	2,5670	16.103	44.984,20
16/12/2002	2,8150	0,00%	2,7730	2,8150	2,7730	17.614	49.596,00
13/12/2002	2,8150	0,00%	2,7730	2,8150	2,7730	916	2.526,50
12/12/2002	2,8150	-2,86%	2,6910	2,8150	2,6910	35.563	99.545,40
11/12/2002	2,8980	-1,40%	2,6910	2,8980	2,6910	2.987	8.209,00
10/12/2002	2,9390	2,91%	2,7730	2,9390	2,7320	1.344	3.699,70
09/12/2002	2,8560	1,46%	2,7730	2,8560	2,7730	291	817,50
06/12/2002	2,8150	-2,86%	2,7730	2,8150	2,6490	1.344	3.708,30
05/12/2002	2,8980	-2,78%	2,8150	2,8980	2,8150	530	1.494,00
04/12/2002	2,9810	-1,36%	3,0220	3,0220	2,9810	43	129,90
03/12/2002	3,0220	-3,94%	2,9810	3,0220	2,9390	2.383	7.133,50
02/12/2002	3,1460	4,10%	3,0630	3,1460	3,0220	3.793	11.799,10
29/11/2002	3,0220	0,00%	2,7730	3,0630	2,7730	298	887,20
28/11/2002	3,0220	4,28%	2,9810	3,0630	2,9390	1.860	5.609,10
27/11/2002	2,8980	1,47%	2,8150	2,8980	2,8150	734	2.078,00
26/11/2002	2,8560	-1,45%	2,8560	2,8560	2,8150	1.540	4.352,40
25/11/2002	2,8980	2,95%	2,8980	3,0220	2,8150	821	2.364,50
22/11/2002	2,8150	-8,10%	2,8980	3,1050	2,8150	2.195	6.403,10
21/11/2002	3,0630	0,00%	3,1460	3,1460	2,9810	1.294	3.871,50
20/11/2002	3,0630	0,00%	3,0630	3,0630	3,0630		,00
19/11/2002	3,0630	0,00%	3,0630	3,0630	3,0630		,00
18/11/2002	3,0630	0,00%	2,9810	3,0630	2,9390	4.687	14.097,00
15/11/2002	3,0630	10,46%	2,8980	3,1050	2,7730	10.733	31.085,00
14/11/2002	2,7730	-1,49%	2,8150	2,8150	2,7730	1.155	3.227,70
13/11/2002	2,8150	3,04%	2,4420	2,8980	2,4420	36.725	101.951,00
12/11/2002	2,7320	0,00%	2,7320	2,7320	2,6910	24.917	67.834,20
11/11/2002	2,7320	-1,48%	2,7320	2,7320	2,7320	443	1.207,80
08/11/2002	2,7730	0,00%	2,6910	2,7730	2,6910	959	2.615,80
07/11/2002	2,7730	0,00%	2,6490	2,7730	2,6490	458	1.248,40
06/11/2002	2,7730	0,00%	2,7320	2,7730	2,7320	436	1.192,00
05/11/2002	2,7730	-1,49%	2,7730	2,7730	2,6910	697	1.911,10
04/11/2002	2,8150	4,61%	2,8150	2,8150	2,7320	1.439	4.028,30
01/11/2002	2,6910	0,00%	2,5250	2,6910	2,5250	668	1.803,30
31/10/2002	2,6910	6,57%	2,6910	2,6910	2,6910	22	59,10
30/10/2002	2,5250	0,00%	2,5250	2,5250	2,5250	436	1.110,00
29/10/2002	2,5250	-4,68%	2,6080	2,6490	2,4840	11.641	30.444,40
25/10/2002	2,6490	0,00%	2,5250	2,6490	2,5250	8.960	23.372,10
24/10/2002	2,6490	-1,56%	2,6080	2,6490	2,6080	3.554	9.423,00
23/10/2002	2,6910	-1,50%	2,6080	2,6910	2,5670	414	1.072,90
22/10/2002	2,7320	-1,48%	2,6080	2,7320	2,5670	210	554,10
21/10/2002	2,7730	4,68%	2,6490	2,7730	2,6490	181	485,60
18/10/2002	2,6490	-1,56%	2,8980	2,8980	2,6490	2.173	6.166,10
17/10/2002	2,6910	-2,96%	2,4840	2,6910	2,4840	2.747	7.300,70
16/10/2002	2,7730	0,00%	2,6490	2,7730	2,6080	2.216	5.974,80
15/10/2002	2,7730	1,50%	2,6080	2,7730	2,6080	23.406	64.994,20
14/10/2002	2,7320	0,00%	2,6080	2,7320	2,5670	22.840	62.539,00
11/10/2002	2,7320	1,52%	2,5250	2,7320	2,5250	2.964	7.922,20
10/10/2002	2,6910	-1,50%	2,5250	2,6910	2,5250	1.817	4.751,00
09/10/2002	2,7320	6,43%	2,5670	2,7320	2,5670	378	1.000,00
08/10/2002	2,5670	-7,43%	2,6910	2,6910	2,5250	2.935	7.501,50
07/10/2002	2,7730	0,00%	2,7730	2,7730	2,5670	159	415,30
04/10/2002	2,7730	4,68%	2,7730	2,7730	2,7730	181	501,00
03/10/2002	2,6490	0,00%	2,5670	2,8150	2,5250	4.077	10.786,50
02/10/2002	2,6490	1,57%	2,6490	2,8150	2,6490	588	1.612,40
01/10/2002	2,6080	-4,54%	2,6080	2,6080	2,6080	472	1.229,50
30/9/2002	2,7320	-9,60%	2,9810	2,9810	2,6490	3.306	9.046,90
27/9/2002	3,0220	10,61%	2,7320	3,0220	2,7320	4.505	12.970,40
26/9/2002	2,7320	8,20%	2,5250	2,7320	2,4840	4.258	11.356,30
25/9/2002	2,5250	-3,18%	2,5250	2,6490	2,5250	763	1.957,00
24/9/2002	2,6080	-3,08%	2,6080	2,6910	2,4840	2.725	7.038,00
23/9/2002	2,6910	3,18%	2,5250	2,6910	2,5250	3.684	9.553,90
20/9/2002	2,6080	0,00%	2,6080	2,6080	2,6080	2.819	7.327,40
19/9/2002	2,6080	-5,95%	2,6490	2,6490	2,6080	2.108	5.479,90
18/9/2002	2,7730	0,00%	2,6490	2,8150	2,6080	959	2.549,10
17/9/2002	2,7730	3,05%	2,7730	2,8150	2,4420	8.001	22.313,70
16/9/2002	2,6910	-4,40%	2,8150	2,8980	2,6910	17.419	49.090,80
13/9/2002	2,8150	-4,22%	2,8150	2,8560	2,7730	13.880	38.611,10
12/9/2002	2,9390	4,40%	2,7730	2,9390	2,7730	952	2.681,20
11/9/2002	2,8150	0,00%	2,8150	2,8150	2,7730	1.308	3.670,00
10/9/2002	2,8150	-1,44%	2,8150	2,8150	2,8150	291	816,00
09/9/2002	2,8560	0,00%	2,8150	2,8560	2,7730	807	2.286,40
06/9/2002	2,8560	0,00%	2,8560	2,8560	2,8560	727	2.090,00
05/9/2002	2,8560	0,00%	2,6910	2,8560	2,6910	523	1.454,30
04/9/2002	2,8560	2,99%	2,7730	2,8560	2,7730	1.192	3.328,90
03/9/2002	2,7730	-1,49%	2,7320	2,7730	2,7320	261	719,80
02/9/2002	2,8150	4,61%	2,6080	2,8150	2,5670	1.620	4.449,30
30/8/2002	2,6910	1,59%	2,6910	2,6910	2,6910	22	58,50
29/8/2002	2,6490	-4,47%	2,6080	2,7320	2,5670	1.046	2.702,30
28/8/2002	2,7730	0,00%	2,6080	2,7730	2,6080	217	572,50
27/8/2002	2,7730	0,00%	2,7730	2,7730	2,7730	72	202,00
26/8/2002	2,7730	1,50%	2,7730	2,7730	2,7730	80	221,20
23/8/2002	2,7320	-1,48%	2,4420	2,7320	2,4420	188	505,60
22/8/2002	2,7730	3,05%	2,7320	2,7730	2,7320	22	59,90
21/8/2002	2,6910	-2,96%	2,6080	2,7320	2,6080	407	1.102,60
20/8/2002	2,7730	0,00%	2,7730	2,7730	2,7730		,00
19/8/2002	2,7730	3,05%	2,7320	2,7730	2,7320	87	239,50
16/8/2002	2,6910	3,18%	2,6490	2,6910	2,6490	130	348,00
14/8/2002	2,6080	0,00%	2,6080	2,6080	2,6080	196	513,00
13/8/2002	2,6080	-1,55%	2,4840	2,6080	2,4840	51	128,60
12/8/2002	2,6490	1,57%	2,4840	2,6490	2,4840	393	1.011,40
09/8/2002	2,6080	-3,08%	2,6910	2,6910	2,5250	232	615,00
08/8/2002	2,6910	-1,50%	2,6080	2,6910	2,6080	181	476,00
07/8/2002	2,7320	1,52%	2,6080	2,7320	2,6080	159	430,30
06/8/2002	2,6910	0,00%	2,6910	2,6910	2,6910		,00
05/8/2002	2,6910	0,00%	2,6910	2,6910	2,6910		,00
02/8/2002	2,6910	-1,50%	2,7320	2,7320	2,6080	1.133	3.055,20
01/8/2002	2,7320	1,52%	2,6080	2,7320	2,5250	530	1.394,60
31/7/2002	2,6910	-1,50%	2,5250	2,6910	2,5250	347	904,24
30/7/2002	2,7320	4,75%	2,7320	2,7320	2,7320	30	82,56
29/7/2002	2,6080	-3,08%	2,6080	2,6080	2,6080	1.164	3.045,42
26/7/2002	2,6910	-1,50%	2,6910	2,6910	2,6910	72	196,00
25/7/2002	2,7320	3,13%	2,6910	2,7730	2,5250	298	804,20
24/7/2002	2,6490	0,00%	2,6490	2,6910	2,4840	4.221	10.713,90
23/7/2002	2,6490	-1,56%	2,6080	2,7730	2,6080	2.129	5.820,20
22/7/2002	2,6910	-4,40%	2,7730	2,8150	2,6910	1.192	3.271,20
19/7/2002	2,8150	0,00%	2,7730	2,8150	2,7320	23.115	63.760,00
18/7/2002	2,8150	0,00%	2,6490	2,8150	2,6490	711	1.951,40
17/7/2002	2,8150	0,00%	2,5250	2,8150	2,5250	603	1.658,20
16/7/2002	2,8150	-1,44%	2,7320	2,8150	2,6080	523	1.410,40
15/7/2002	2,8560	0,00%	2,8150	2,8560	2,8150	1.308	3.656,00
12/7/2002	2,8560	-1,45%	2,8150	2,8560	2,6080	1.097	3.060,10
11/7/2002	2,8980	-2,78%	2,9390	2,9390	2,8150	756	2.145,00
10/7/2002	2,9810	1,43%	2,8980	2,9810	2,8150	1.766	5.095,40
09/7/2002	2,9390	-1,41%	2,9810	2,9810	2,9390	3.241	9.518,30
08/7/2002	2,9810	4,38%	2,8150	3,0220	2,8150	7.811	23.130,00
05/7/2002	2,8560	1,46%	2,7730	2,8560	2,7730	792	2.227,30
04/7/2002	2,8150	11,49%	2,6080	2,8560	2,5250	945	2.507,60
03/7/2002	2,5250	-11,59%	2,6490	2,6910	2,5250	610	1.593,00
02/7/2002	2,8560	-1,45%	2,6490	2,8560	2,6490	123	332,90
01/7/2002	2,8980	-1,40%	2,8150	2,8980	2,8150	138	390,80
28/6/2002	2,9390	5,99%	2,7730	2,9810	2,7730	865	2.419,90
27/6/2002	2,7730	0,00%	2,7730	2,7730	2,6490	1.381	3.770,50
26/6/2002	2,7730	-4,31%	2,6490	2,7730	2,6490	327	874,60
25/6/2002	2,8980	4,51%	2,7730	2,8980	2,6910	763	2.086,10
21/6/2002	2,7730	-2,91%	2,7730	2,7730	2,7730	14	40,20
20/6/2002	2,8560	2,99%	3,0220	3,0220	2,7730	94	270,90
19/6/2002	2,7730	-5,65%	2,8150	2,8150	2,7730	159	445,40
18/6/2002	2,9390	4,40%	2,8980	2,9390	2,8980	771	2.231,80
17/6/2002	2,8150	0,00%	2,8150	2,8150	2,8150	36	103,00
14/6/2002	2,8150	-1,44%	2,8150	2,8150	2,7730	653	1.819,20
13/6/2002	2,8560	1,46%	2,8560	2,8560	2,8560	349	995,40
12/6/2002	2,8150	-1,44%	2,7730	2,8560	2,7730	1.046	2.929,00
11/6/2002	2,8560	-1,45%	2,8150	2,8560	2,7730	610	1.710,10
10/6/2002	2,8980	-2,78%	2,8150	2,8980	2,7730	959	2.689,70
07/6/2002	2,9810	0,00%	2,8560	2,9810	2,8560	181	533,50
06/6/2002	2,9810	0,00%	2,8560	2,9810	2,8150	378	1.078,70
05/6/2002	2,9810	0,00%	2,8150	2,9810	2,8150	1.817	5.235,80
04/6/2002	2,9810	-1,36%	2,9810	2,9810	2,9810	400	1.185,10
03/6/2002	3,0220	-3,94%	2,8150	3,0630	2,7730	742	2.165,10
31/5/2002	3,1460	4,10%	3,0220	3,1460	3,0220	2.180	6.745,70
30/5/2002	3,0220	1,38%	2,9810	3,0220	2,9810	872	2.610,10
29/5/2002	2,9810	0,00%	2,8150	2,9810	2,8150	36	106,80
28/5/2002	2,9810	2,86%	2,8560	2,9810	2,6490	981	2.695,80
27/5/2002	2,8980	0,00%	2,8980	2,8980	2,8980	83	240,54
24/5/2002	2,8980	-5,39%	2,9810	2,9810	2,8980	467	1.362,48
23/5/2002	3,0630	0,00%	3,0630	3,0630	3,0630		,00
22/5/2002	3,0630	-1,35%	2,9810	3,0630	2,9390	320	960,30
21/5/2002	3,1050	1,37%	3,0630	3,1460	2,9390	821	2.495,50
20/5/2002	3,0630	0,00%	3,0220	3,0630	2,8980	742	2.210,60
17/5/2002	3,0630	-1,35%	3,1050	3,1050	3,0630	501	1.551,60
16/5/2002	3,1050	0,00%	3,1050	3,1050	3,1050		,00
15/5/2002	3,1050	-1,30%	3,1870	3,3530	3,1050	792	2.518,40
14/5/2002	3,1460	0,00%	3,1460	3,1460	3,0220	400	1.227,00
13/5/2002	3,1460	2,71%	3,0630	3,1460	3,0630	254	784,00
10/5/2002	3,0630	2,75%	2,9810	3,0630	2,9810	2.776	8.353,60
09/5/2002	2,9810	0,00%	3,0220	3,0220	2,8980	821	2.432,60
08/5/2002	2,9810	2,86%	2,8980	2,9810	2,8980	1.555	4.564,80
02/5/2002	2,8980	0,00%	2,8150	2,8980	2,8150	116	335,20
30/4/2002	2,8980	-1,40%	2,8560	2,9810	2,8150	2.209	6.225,40
29/4/2002	2,9390	-1,41%	2,8150	2,9390	2,8150	509	1.037,50
26/4/2002	2,9810	5,90%	2,8150	3,0630	2,8150	4.250	12.443,40
25/4/2002	2,8150	1,51%	2,7730	2,8150	2,7730	887	2.466,10
24/4/2002	2,7730	0,00%	2,8150	2,8150	2,6910	1.222	3.369,82
23/4/2002	2,7730	3,05%	2,6490	2,7730	2,6490	727	1.954,00
22/4/2002	2,6910	-1,50%	2,6910	2,6910	2,6910	364	975,00
19/4/2002	2,7320	0,00%	2,6910	2,7730	2,6490	1.679	4.497,00
18/4/2002	2,7320	0,00%	2,7320	2,7320	2,6910	1.715	4.649,60
17/4/2002	2,7320	-1,48%	2,8150	2,8150	2,7320	1.598	4.424,20
16/4/2002	2,7730	1,50%	2,6490	2,8150	2,6490	1.859	5.104,60
15/4/2002	2,7320	-1,48%	2,8560	2,8560	2,6910	1.381	3.780,20
12/4/2002	2,7730	-2,91%	2,8150	2,8560	2,7730	1.323	3.740,00
11/4/2002	2,8560	1,46%	2,6910	2,8560	2,6910	541	1.510,10
10/4/2002	2,8150	-1,44%	2,7320	2,8150	2,6910	268	756,20
09/4/2002	2,8560	1,46%	2,6910	2,8560	2,6910	2.289	6.353,40
08/4/2002	2,8150	0,00%	2,8150	2,8150	2,8150		,00
05/4/2002	2,8150	1,51%	2,8150	2,8150	2,6490	2.049	5.542,80
04/4/2002	2,7730	1,50%	2,7730	2,8150	2,6490	1.118	3.073,00
03/4/2002	2,7320	0,00%	2,6080	2,7320	2,6080	422	1.104,40
02/4/2002	2,7320	-1,48%	2,6490	2,7320	2,5250	3.255	8.547,50
28/3/2002	2,7730	-1,49%	2,8150	2,8150	2,6910	3.975	10.919,90
27/3/2002	2,8150	0,00%	2,7320	2,8150	2,6910	1.359	3.719,60
26/3/2002	2,8150	-1,44%	2,8150	2,8560	2,7730	2.739	7.671,60
22/3/2002	2,8560	0,00%	2,9810	2,9810	2,8150	610	1.740,60
21/3/2002	2,8560	1,46%	2,8980	2,9810	2,8150	2.776	7.914,80
20/3/2002	2,8150	-1,44%	2,8150	2,8980	2,8150	1.598	4.538,00
19/3/2002	2,8560	-4,19%	3,0220	3,0220	2,8560	2.616	7.648,80
15/3/2002	2,9810	0,00%	3,0220	3,0220	2,9810	2.187	6.510,50
14/3/2002	2,9810	0,00%	2,9810	2,9810	2,8980	2.311	6.843,10
13/3/2002	2,9810	2,86%	3,0220	3,1460	2,8150	1.178	3.404,50
12/3/2002	2,8980	-1,40%	2,9390	2,9810	2,8560	4.687	13.756,90
11/3/2002	2,9390	0,00%	2,8150	2,9390	2,8150	1.111	3.246,00
08/3/2002	2,9390	-1,41%	2,9390	2,9810	2,9390	1.591	4.690,80
07/3/2002	2,9810	2,86%	2,9810	2,9810	2,9390	988	2.917,00
06/3/2002	2,8980	1,47%	2,8150	2,8980	2,8150	1.780	5.009,00
05/3/2002	2,8560	-1,45%	2,8980	2,9810	2,8560	2.580	7.527,70
04/3/2002	2,8980	0,00%	2,9810	2,9810	2,8980	5.850	17.115,50
01/3/2002	2,8980	1,47%	2,9390	2,9810	2,8560	1.904	5.510,80
28/2/2002	2,8560	-4,19%	2,9810	2,9810	2,8560	4.189	12.149,50
27/2/2002	2,9810	-3,99%	3,0630	3,0630	2,9810	1.207	3.682,40
26/2/2002	3,1050	2,75%	3,0630	3,1050	2,9810	1.605	4.954,20
25/2/2002	3,0220	0,00%	2,8980	3,0220	2,8980	1.118	3.376,20
22/2/2002	3,0220	-1,34%	2,8980	3,0220	2,8980	719	2.139,60
21/2/2002	3,0630	1,36%	3,1050	3,1050	2,9810	872	2.655,90
20/2/2002	3,0220	-1,34%	3,0630	3,0630	3,0220	2.325	7.089,30
19/2/2002	3,0630	0,00%	2,9810	3,0630	2,9810	1.286	3.918,70
18/2/2002	3,0630	-1,35%	3,0630	3,2700	3,0630	1.896	5.892,30
15/2/2002	3,1050	-1,30%	3,1050	3,1460	3,0630	1.889	5.852,80
14/2/2002	3,1460	0,00%	3,1460	3,2290	3,0630	1.453	4.529,50
13/2/2002	3,1460	-1,29%	3,1050	3,1460	3,1050	1.598	5.014,70
12/2/2002	3,1870	2,64%	3,0220	3,1870	3,0220	2.566	7.906,30
11/2/2002	3,1050	0,00%	3,1050	3,1050	3,0220	1.882	5.788,70
08/2/2002	3,1050	-1,30%	3,1460	3,1460	3,0630	1.199	3.710,00
07/2/2002	3,1460	0,00%	3,0630	3,1460	3,0630	364	1.130,10
06/2/2002	3,1460	1,32%	3,0630	3,1870	3,0220	2.463	7.564,30
05/2/2002	3,1050	1,37%	3,0220	3,1050	3,0220	3.561	10.831,00
04/2/2002	3,0630	0,00%	3,0630	3,1460	3,0630	3.023	9.337,80
01/2/2002	3,0630	-1,35%	3,1050	3,1050	3,0220	1.070	3.297,30
31/1/2002	3,1050	2,75%	3,0630	3,1050	3,0630	3.713	11.468,20
30/1/2002	3,0220	-3,94%	3,1460	3,1460	3,0220	4.527	13.895,30
29/1/2002	3,1460	-1,29%	3,2290	3,2290	3,1460	3.488	11.165,80
28/1/2002	3,1870	0,00%	3,1460	3,2700	2,9390	2.768	8.794,10
25/1/2002	3,1870	4,05%	2,9810	3,1870	2,9810	894	2.782,30
24/1/2002	3,0630	-2,64%	3,1460	3,1870	3,0630	2.710	8.513,70
23/1/2002	3,1460	1,32%	3,1050	3,1460	3,0630	2.003	6.251,94
22/1/2002	3,1050	2,75%	3,0220	3,1460	3,0220	2.667	8.224,30
21/1/2002	3,0220	-2,67%	3,1050	3,1050	2,9810	2.282	6.893,60
18/1/2002	3,1050	1,37%	3,1870	3,1870	3,0220	87	272,60
17/1/2002	3,0630	1,36%	3,0220	3,1050	3,0220	1.646	5.023,70
16/1/2002	3,0220	1,38%	2,8150	3,0220	2,8150	1.436	4.269,32
15/1/2002	2,9810	-1,36%	3,0220	3,0220	2,9810	472	1.425,00
14/1/2002	3,0220	0,00%	3,0220	3,0220	3,0220	610	1.099,50
11/1/2002	3,0220	1,38%	2,8980	3,2290	2,8980	1.279	3.542,00
10/1/2002	2,9810	-1,36%	3,0220	3,0630	2,9810	16.415	50.103,90
09/1/2002	3,0220	0,00%	3,0220	3,0220	3,0220	152	464,10
08/1/2002	3,0220	-2,67%	3,1050	3,1050	3,0220	4.040	12.396,30
07/1/2002	3,1050	-1,30%	3,2290	3,2290	3,1050	181	574,00
04/1/2002	3,1460	1,32%	3,1460	3,1460	3,0630	2.506	7.793,50
03/1/2002	3,1050	2,75%	3,0630	3,1870	3,0630	6.221	19.499,60
02/1/2002	3,0220	4,28%	2,9390	3,0630	2,8560	5.385	15.873,60
28/12/2001	2,8980	1,47%	2,8980	2,8980	2,7730	6.925	19.722,10
27/12/2001	2,8560	-2,82%	3,0220	3,0220	2,8560	1.562	4.614,50
24/12/2001	2,9390	-1,41%	2,9810	2,9810	2,9390	1.097	3.237,80
21/12/2001	2,9810	-1,36%	2,9810	2,9810	2,9390	2.707	8.083,45
20/12/2001	3,0220	-1,34%	3,0630	3,1050	2,9810	2.544	7.713,50
19/12/2001	3,0630	2,75%	3,0220	3,0630	2,9810	2.566	7.734,30
18/12/2001	2,9810	0,00%	2,8980	3,0220	2,8560	2.056	6.012,55
17/12/2001	2,9810	-1,36%	2,9810	2,9810	2,9810	109	324,00
14/12/2001	3,0220	0,00%	3,0220	3,0630	2,9810	4.891	14.717,50
13/12/2001	3,0220	-3,94%	3,1460	3,1460	3,0220	2.783	8.596,30
12/12/2001	3,1460	-3,79%	3,3940	3,3940	3,1050	5.551	18.006,80
11/12/2001	3,2700	-2,48%	3,3940	3,3940	3,2700	2.012	6.714,60
10/12/2001	3,3530	0,00%	3,3940	3,4360	3,3530	4.854	16.441,70
07/12/2001	3,3530	-1,21%	3,3940	3,4360	3,3530	7.085	23.922,00
06/12/2001	3,3940	1,22%	3,5190	3,5190	3,3530	11.445	39.170,60
05/12/2001	3,3530	0,00%	3,3530	3,4360	3,3530	2.863	9.729,00
04/12/2001	3,3530	-2,42%	3,4360	3,4770	3,3120	6.322	21.567,20
03/12/2001	3,4360	-4,58%	3,3120	3,4360	3,3120	6.997	23.771,40
30/11/2001	3,6010	-3,35%	3,7670	3,7670	3,6010	7.840	28.446,20
29/11/2001	3,7260	0,00%	3,6010	3,7260	3,5600	9.999	36.746,00
28/11/2001	3,7260	-2,15%	3,8910	3,8910	3,5600	9.708	35.783,20
27/11/2001	3,8080	-1,09%	3,8910	3,8910	3,7260	27.743	105.747,00
26/11/2001	3,8500	14,82%	3,3530	3,8910	3,3530	51.674	193.544,10
23/11/2001	3,3530	-7,96%	3,5190	3,5600	3,3120	15.856	55.420,60
22/11/2001	3,6430	7,34%	3,3940	3,9740	3,3940	27.591	102.521,70
21/11/2001	3,3940	2,48%	3,3530	3,4770	3,3120	10.646	36.004,40
20/11/2001	3,3120	0,00%	3,3120	3,4360	3,2290	12.709	42.040,00
19/11/2001	3,3120	8,13%	3,1050	3,3530	3,0630	11.576	37.227,10
16/11/2001	3,0630	2,75%	2,9810	3,0630	2,8980	4.164	12.518,00
15/11/2001	2,9810	2,86%	2,9390	3,0630	2,8980	18.814	56.438,90
14/11/2001	2,8980	2,95%	2,8980	2,9390	2,8150	9.429	27.145,20
13/11/2001	2,8150	3,04%	2,6490	2,8150	2,6490	2.070	5.727,00
12/11/2001	2,7320	-2,95%	2,7730	2,8150	2,6910	6.358	17.361,40
09/11/2001	2,8150	1,51%	2,7730	2,8560	2,7730	6.801	19.091,30
08/11/2001	2,7730	3,05%	2,7320	2,7730	2,6910	1.628	4.411,60
07/11/2001	2,6910	3,18%	2,6080	2,7320	2,6080	3.532	9.522,60
06/11/2001	2,6080	-3,08%	2,7730	2,8150	2,5250	5.995	16.082,30
05/11/2001	2,6910	6,57%	2,5670	2,7320	2,5250	10.384	27.469,70
02/11/2001	2,5250	0,00%	2,4840	2,5670	2,4840	1.791	4.552,10
01/11/2001	2,5250	0,00%	2,5670	2,6080	2,3180	7.994	20.359,30
31/10/2001	2,5250	5,16%	2,4420	2,5250	2,4420	1.533	3.822,70
30/10/2001	2,4010	-3,34%	2,4010	2,4010	2,3180	988	2.358,50
29/10/2001	2,4840	1,72%	2,4840	2,5250	2,3590	1.998	4.930,30
26/10/2001	2,4420	-1,69%	2,4420	2,4420	2,3590	1.526	3.655,30
25/10/2001	2,4840	1,72%	2,4840	2,4840	2,3590	2.514	6.012,90
24/10/2001	2,4420	-3,29%	2,4840	2,4840	2,4420	617	1.530,50
23/10/2001	2,5250	0,00%	2,5250	2,5670	2,5250	4.221	10.775,60
22/10/2001	2,5250	1,65%	2,5250	2,5250	2,4420	2.093	5.234,30
19/10/2001	2,4840	1,72%	2,4840	2,4840	2,4010	894	2.170,20
18/10/2001	2,4420	-3,29%	2,4840	2,4840	2,4420	588	1.441,00
17/10/2001	2,5250	1,65%	2,5250	2,5670	2,4010	3.764	9.449,20
16/10/2001	2,4840	7,16%	2,4010	2,4840	2,3180	7.652	18.660,50
15/10/2001	2,3180	0,00%	2,4420	2,4420	2,3180	1.162	2.736,00

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.%