Συνεχης ενημερωση

ΤΕΞΑΠΡΕΤ Α.Ε. (ΤΕΞΤ)

0,0800 €

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
17/3/2003	2,2100	-0,45%	2,1500	2,2500	2,0500	1.190	2.547,00
14/3/2003	2,2200	0,00%	2,2200	2,2800	2,2000	1.830	4.069,00
13/3/2003	2,2200	-5,53%	2,2400	2,3400	2,2200	4.290	9.624,00
12/3/2003	2,3500	2,17%	2,3000	2,4000	2,1700	33.050	77.026,00
11/3/2003	2,3000	0,44%	2,2100	2,3000	2,2100	1.310	2.960,00
07/3/2003	2,2900	1,78%	2,1700	2,3000	2,0800	11.180	24.763,00
06/3/2003	2,2500	-2,17%	2,3000	2,3500	2,2500	43.910	6.783,00
05/3/2003	2,3000	1,77%	2,2200	2,3900	2,2200	52.320	122.303,00
04/3/2003	2,2600	-3,42%	2,3000	2,3200	2,2100	3.260	7.307,00
03/3/2003	2,3400	-1,27%	2,3800	2,3800	2,2600	7.660	17.824,00
28/2/2003	2,3700	1,28%	2,3600	2,3700	2,2600	1.840	4.282,00
27/2/2003	2,3400	3,08%	2,2700	2,3500	2,2000	9.740	22.354,00
26/2/2003	2,2700	0,89%	2,1500	2,2800	2,1500	6.360	14.196,00
25/2/2003	2,2500	-4,66%	2,2500	2,3400	2,1600	10.130	22.534,00
24/2/2003	2,3600	0,43%	2,3500	2,3600	2,3500	160	376,00
21/2/2003	2,3500	-1,26%	2,3900	2,3900	2,2100	6.030	14.116,00
20/2/2003	2,3800	0,85%	2,3800	2,3800	2,3800	300	714,00
19/2/2003	2,3600	0,85%	2,3600	2,3600	2,2400	4.900	11.546,00
18/2/2003	2,3400	-1,27%	2,3800	2,3800	2,2300	17.740	41.457,00
17/2/2003	2,3700	1,72%	2,3500	2,3700	2,3400	1.650	3.875,00
14/2/2003	2,3300	0,87%	2,3300	2,3400	2,3300	950	2.214,00
13/2/2003	2,3100	3,13%	2,2600	2,3200	2,1700	8.490	19.515,00
12/2/2003	2,2400	1,36%	2,2300	2,2700	2,0800	17.990	39.978,00
11/2/2003	2,2100	-3,91%	2,2000	2,2900	2,2000	10.580	23.582,00
10/2/2003	2,3000	-1,29%	2,3000	2,3000	2,2400	700	1.587,00
07/2/2003	2,3300	0,87%	2,3000	2,3300	2,1900	18.550	42.570,00
06/2/2003	2,3100	1,32%	2,2000	2,3100	2,1900	34.690	80.010,00
05/2/2003	2,2800	0,00%	2,3000	2,3000	2,1700	8.570	19.071,00
04/2/2003	2,2800	-0,87%	2,2800	2,2900	2,2100	9.290	20.816,00
03/2/2003	2,3000	-1,71%	2,3600	2,3600	2,1700	23.180	52.021,00
31/1/2003	2,3400	-1,27%	2,3800	2,3800	2,2800	2.300	5.310,00
30/1/2003	2,3700	3,04%	2,3200	2,3800	2,2200	9.570	22.098,00
29/1/2003	2,3000	-8,73%	2,4800	2,4800	2,2900	14.620	34.543,00
28/1/2003	2,5200	0,40%	2,5100	2,5200	2,4100	7.100	17.613,00
27/1/2003	2,5100	-0,79%	2,5100	2,5100	2,5100	500	1.255,00
24/1/2003	2,5300	0,80%	2,4100	2,5500	2,4100	11.950	29.928,00
23/1/2003	2,5100	2,87%	2,4200	2,5100	2,4200	6.790	16.845,00
22/1/2003	2,4400	0,00%	2,4200	2,5000	2,3400	36.060	88.404,00
21/1/2003	2,4400	1,24%	2,3500	2,4400	2,3400	30.800	74.222,00
20/1/2003	2,4100	-0,41%	2,4200	2,4200	2,3500	3.700	8.778,00
17/1/2003	2,4200	-1,22%	2,4000	2,4200	2,3600	14.000	33.353,00
16/1/2003	2,4500	0,00%	2,4500	2,4700	2,3600	4.310	10.402,00
15/1/2003	2,4500	0,00%	2,4600	2,4600	2,3700	23.110	56.171,00
14/1/2003	2,4500	-1,61%	2,4300	2,4600	2,3300	1.900	4.520,00
13/1/2003	2,4900	-1,97%	2,4500	2,5400	2,3100	47.020	114.957,00
10/1/2003	2,5400	-2,68%	2,6000	2,6400	2,5000	28.870	74.316,00
09/1/2003	2,6100	-0,76%	2,6300	2,6400	2,5400	25.748	66.255,00
08/1/2003	2,6300	-0,38%	2,6600	2,6700	2,5600	17.900	46.460,00
07/1/2003	2,6400	1,15%	2,6400	2,9200	2,5400	251.290	728.787,00
03/1/2003	2,6100	-1,88%	2,6400	2,6500	2,5200	27.480	71.996,00
02/1/2003	2,6600	2,70%	2,6100	2,6600	2,5300	5.700	14.772,00
31/12/2002	2,5900	-1,15%	2,6200	2,6200	2,5400	23.070	59.852,00
30/12/2002	2,6200	0,00%	2,6400	2,6400	2,4200	29.940	77.433,00
27/12/2002	2,6200	-1,13%	2,6600	2,6700	2,5100	18.080	47.279,00
24/12/2002	2,6500	1,53%	2,6200	2,6800	2,5300	23.090	60.829,00
23/12/2002	2,6100	-0,38%	2,6100	2,6300	2,5100	20.112	51.137,00
20/12/2002	2,6200	-6,43%	2,8200	2,9400	2,5900	270.850	776.685,00
19/12/2002	2,8000	6,06%	2,6300	2,8100	2,5600	59.810	159.062,00
18/12/2002	2,6400	-0,38%	2,6600	2,6700	2,5600	8.410	22.074,00
17/12/2002	2,6500	0,38%	2,6600	2,6700	2,6000	14.642	38.521,00
16/12/2002	2,6400	2,72%	2,5800	2,6600	2,5800	19.250	50.581,00
13/12/2002	2,5700	-0,39%	2,5800	2,6000	2,5200	5.000	12.756,00
12/12/2002	2,5800	0,78%	2,5300	2,5800	2,5200	18.790	47.651,00
11/12/2002	2,5600	2,40%	2,5300	2,5700	2,5000	19.240	48.558,00
10/12/2002	2,5000	1,21%	2,3800	2,5100	2,3800	29.740	72.379,00
09/12/2002	2,4700	0,00%	2,4900	2,4900	2,3900	11.170	27.104,00
06/12/2002	2,4700	-1,59%	2,5400	2,5700	2,4600	70.020	174.369,00
05/12/2002	2,5100	-1,57%	2,5500	2,5800	2,5100	19.520	49.194,00
04/12/2002	2,5500	2,41%	2,4900	2,5800	2,4900	42.870	108.607,00
03/12/2002	2,4900	4,18%	2,4000	2,5300	2,3700	33.190	81.100,00
02/12/2002	2,3900	1,70%	2,3600	2,4400	2,3500	39.220	93.971,00
29/11/2002	2,3500	0,43%	2,3600	2,3600	2,3100	14.340	33.662,00
28/11/2002	2,3400	0,43%	2,3400	2,4000	2,3200	42.390	99.632,00
27/11/2002	2,3300	-4,90%	2,3700	2,4000	2,3100	19.320	45.625,00
26/11/2002	2,4500	1,24%	2,4400	2,4700	2,4000	30.200	73.684,00
25/11/2002	2,4200	1,26%	2,4000	2,4700	2,3600	22.040	53.166,00
22/11/2002	2,3900	-0,42%	2,4200	2,4400	2,3700	8.280	19.702,00
21/11/2002	2,4000	4,35%	2,3000	2,4400	2,3000	39.800	95.241,00
20/11/2002	2,3000	-0,43%	2,2600	2,3800	2,1900	19.386	44.222,00
19/11/2002	2,3100	1,32%	2,2800	2,3400	2,2400	14.520	33.373,00
18/11/2002	2,2800	2,24%	2,2000	2,3000	2,2000	15.466	34.954,00
15/11/2002	2,2300	6,19%	2,1200	2,2600	2,1200	27.540	60.455,00
14/11/2002	2,1000	0,48%	2,1100	2,1100	2,0500	2.900	6.042,00
13/11/2002	2,0900	3,47%	2,0000	2,0900	1,9700	16.410	33.549,00
12/11/2002	2,0200	-5,61%	2,1100	2,1100	2,0100	26.610	54.450,00
11/11/2002	2,1400	-3,60%	2,2200	2,2800	2,1300	15.530	33.868,00
08/11/2002	2,2200	4,72%	2,1000	2,3300	2,0900	32.250	70.982,00
07/11/2002	2,1200	0,95%	2,0200	2,1600	2,0200	10.610	22.632,00
06/11/2002	2,1000	0,96%	2,0500	2,1200	2,0300	13.450	28.200,00
05/11/2002	2,0800	0,00%	2,0000	2,0800	1,9900	1.450	2.917,00
04/11/2002	2,0800	4,00%	2,0200	2,1000	2,0000	11.250	23.222,00
01/11/2002	2,0000	-0,99%	2,0200	2,0900	1,9600	13.590	27.656,00
31/10/2002	2,0200	3,06%	1,9800	2,0200	1,8600	11.140	21.903,00
30/10/2002	1,9600	1,55%	1,8600	1,9800	1,8600	10.090	19.593,00
29/10/2002	1,9300	2,66%	1,9000	1,9300	1,8200	1.790	3.395,00
25/10/2002	1,8800	1,62%	1,8500	1,9000	1,8400	8.040	15.044,00
24/10/2002	1,8500	0,00%	1,8700	1,8900	1,8200	12.720	23.413,00
23/10/2002	1,8500	5,11%	1,7200	1,9700	1,7100	71.438	134.312,00
22/10/2002	1,7600	2,92%	1,7300	1,8100	1,7300	4.400	7.838,00
21/10/2002	1,7100	-2,29%	1,7700	1,7700	1,7000	5.900	10.177,00
18/10/2002	1,7500	0,00%	1,7700	1,8000	1,7500	2.400	4.274,00
17/10/2002	1,7500	0,00%	1,7500	1,8100	1,7400	11.180	19.957,00
16/10/2002	1,7500	-7,41%	1,8500	1,9200	1,7500	22.800	42.424,00
15/10/2002	1,8900	2,72%	1,8400	1,9100	1,8400	11.250	21.224,00
14/10/2002	1,8400	1,10%	1,8100	1,8900	1,7800	20.520	37.823,00
11/10/2002	1,8200	7,06%	1,7200	1,8300	1,7000	21.610	38.361,00
10/10/2002	1,7000	0,00%	1,6700	1,7200	1,6700	5.050	8.623,00
09/10/2002	1,7000	0,59%	1,6800	1,7100	1,6600	21.080	35.583,00
08/10/2002	1,6900	0,00%	1,6900	1,7700	1,6400	9.440	15.727,00
07/10/2002	1,6900	-7,65%	1,7800	1,7800	1,6900	18.484	32.105,00
04/10/2002	1,8300	8,93%	1,6800	1,8600	1,6200	40.470	70.700,00
03/10/2002	1,6800	8,39%	1,5300	1,7300	1,5200	51.670	85.196,00
02/10/2002	1,5500	4,03%	1,5000	1,5800	1,5000	14.980	23.284,00
01/10/2002	1,4900	4,20%	1,4000	1,5200	1,4000	24.440	36.468,00
30/9/2002	1,4300	-2,05%	1,4000	1,4400	1,3900	14.210	20.017,00
27/9/2002	1,4600	1,39%	1,4500	1,4800	1,4300	7.780	11.313,00
26/9/2002	1,4400	2,86%	1,4100	1,4500	1,3700	8.980	12.740,00
25/9/2002	1,4000	2,94%	1,3700	1,4300	1,3500	13.310	18.436,00
24/9/2002	1,3600	-2,16%	1,3300	1,3600	1,3200	10.910	14.568,00
23/9/2002	1,3900	-1,42%	1,4200	1,4200	1,3500	7.020	9.698,00
20/9/2002	1,4100	2,17%	1,3900	1,4400	1,3900	4.840	6.877,00
19/9/2002	1,3800	0,73%	1,4000	1,4200	1,3700	15.670	21.783,00
18/9/2002	1,3700	-5,52%	1,4100	1,4400	1,3500	13.400	18.623,00
17/9/2002	1,4500	-5,23%	1,5500	1,5700	1,4500	9.670	14.619,00
16/9/2002	1,5300	-6,13%	1,5700	1,6000	1,5300	5.300	8.288,00
13/9/2002	1,6300	-1,81%	1,6500	1,6500	1,5500	16.660	26.695,00
12/9/2002	1,6600	-1,19%	1,7000	1,7000	1,6400	3.200	5.375,00
11/9/2002	1,6800	-2,33%	1,7000	1,7000	1,6800	2.930	4.934,00
10/9/2002	1,7200	2,38%	1,6800	1,7200	1,6200	11.970	20.143,00
09/9/2002	1,6800	-1,18%	1,7000	1,7000	1,6600	1.100	1.832,00
06/9/2002	1,7000	0,59%	1,6600	1,7000	1,6500	7.180	12.063,00
05/9/2002	1,6900	0,00%	1,6900	1,7000	1,6600	1.370	2.287,00
04/9/2002	1,6900	-1,17%	1,6200	1,7100	1,6200	2.200	3.692,00
03/9/2002	1,7100	1,79%	1,6800	1,7300	1,6400	8.600	14.457,00
02/9/2002	1,6800	-2,89%	1,7100	1,7100	1,6600	7.010	11.797,00
30/8/2002	1,7300	0,58%	1,7000	1,7300	1,6900	3.900	6.688,00
29/8/2002	1,7200	0,00%	1,7300	1,7400	1,7000	18.500	31.867,00
28/8/2002	1,7200	-1,15%	1,7600	1,7600	1,6800	3.800	6.516,00
27/8/2002	1,7400	0,58%	1,7300	1,7400	1,6900	6.180	10.693,00
26/8/2002	1,7300	3,59%	1,6800	1,7300	1,6400	7.940	13.357,00
23/8/2002	1,6700	-1,18%	1,7100	1,7400	1,6600	9.000	15.384,00
22/8/2002	1,6900	0,60%	1,7000	1,7300	1,6600	14.760	25.041,00
21/8/2002	1,6800	0,60%	1,6900	1,7000	1,6600	6.060	10.185,00
20/8/2002	1,6700	0,60%	1,6700	1,6900	1,6400	2.870	4.814,00
19/8/2002	1,6600	2,47%	1,6300	1,6900	1,6300	5.870	9.787,00
16/8/2002	1,6200	1,89%	1,6000	1,6400	1,6000	1.450	2.337,00
14/8/2002	1,5900	2,58%	1,5700	1,5900	1,5600	1.610	2.518,00
13/8/2002	1,5500	-1,27%	1,5400	1,5500	1,5300	760	1.168,00
12/8/2002	1,5700	-1,88%	1,5200	1,6000	1,5200	1.490	2.325,00
09/8/2002	1,6000	0,00%	1,6100	1,6100	1,5800	4.630	7.382,00
08/8/2002	1,6000	-0,62%	1,6200	1,6500	1,5800	7.050	11.267,00
07/8/2002	1,6100	1,90%	1,6000	1,6400	1,6000	16.850	27.307,00
06/8/2002	1,5800	-0,63%	1,6000	1,6400	1,5800	8.230	13.104,00
05/8/2002	1,5900	-4,79%	1,6700	1,6700	1,5900	2.190	3.540,00
02/8/2002	1,6700	-0,60%	1,6700	1,6700	1,6000	3.500	5.745,00
01/8/2002	1,6800	-0,59%	1,7100	1,7100	1,6300	1.500	2.526,00
31/7/2002	1,6900	-0,59%	1,7000	1,7200	1,6700	8.630	14.532,00
30/7/2002	1,7000	1,80%	1,6600	1,7100	1,6600	9.440	15.883,00
29/7/2002	1,6700	3,09%	1,6400	1,6700	1,5400	6.440	10.516,00
26/7/2002	1,6200	-0,61%	1,5700	1,6200	1,5600	3.090	4.868,00
25/7/2002	1,6300	1,87%	1,6100	1,6700	1,6000	11.880	19.299,00
24/7/2002	1,6000	-6,43%	1,6700	1,6700	1,6000	5.660	8.377,00
23/7/2002	1,7100	-0,58%	1,7400	1,7400	1,6700	830	1.408,00
22/7/2002	1,7200	-1,15%	1,7000	1,7200	1,6500	560	938,00
19/7/2002	1,7400	2,35%	1,6800	1,7800	1,6800	8.220	14.126,00
18/7/2002	1,7000	0,00%	1,7200	1,7200	1,6800	4.050	6.894,00
17/7/2002	1,7000	1,19%	1,6800	1,7200	1,6800	4.630	7.825,00
16/7/2002	1,6800	-5,08%	1,7600	1,7600	1,6800	4.770	8.061,00
15/7/2002	1,7700	0,57%	1,7000	1,7700	1,7000	670	1.180,00
12/7/2002	1,7600	-0,56%	1,7800	1,7800	1,7100	8.300	14.446,00
11/7/2002	1,7700	1,14%	1,7300	1,7700	1,7100	2.200	3.833,00
10/7/2002	1,7500	-1,69%	1,7300	1,7500	1,7300	1.910	3.320,00
09/7/2002	1,7800	2,30%	1,8000	1,8100	1,7000	7.210	12.598,00
08/7/2002	1,7400	-2,25%	1,8200	1,8200	1,7400	5.006	8.932,00
05/7/2002	1,7800	1,71%	1,7900	1,7900	1,7300	2.090	3.649,00
04/7/2002	1,7500	0,00%	1,7400	1,8000	1,7400	6.890	12.199,00
03/7/2002	1,7500	1,74%	1,6800	1,7500	1,6700	5.618	9.480,00
02/7/2002	1,7200	-4,97%	1,8100	1,8100	1,7100	4.000	7.073,00
01/7/2002	1,8100	4,02%	1,7200	1,8600	1,7200	16.800	30.222,00
28/6/2002	1,7400	-0,57%	1,7600	1,7800	1,7400	7.910	13.891,00
27/6/2002	1,7500	1,16%	1,7400	1,7600	1,7300	7.540	13.163,00
26/6/2002	1,7300	-4,42%	1,7000	1,7900	1,6800	11.070	19.153,00
25/6/2002	1,8100	-3,72%	1,8900	1,9000	1,8100	4.370	8.111,00
21/6/2002	1,8800	1,62%	1,8900	1,9400	1,8800	3.580	6.832,00
20/6/2002	1,8500	-4,64%	1,9700	1,9800	1,8500	9.200	17.515,00
19/6/2002	1,9400	0,00%	1,9400	1,9800	1,9000	441	855,00
18/6/2002	1,9400	1,57%	1,9800	2,0000	1,9200	5.129	10.136,00
17/6/2002	1,9100	-0,52%	1,9400	1,9700	1,8900	4.050	7.760,00
14/6/2002	1,9200	-3,03%	1,9300	1,9700	1,9000	7.920	15.295,00
13/6/2002	1,9800	-1,98%	2,0200	2,0400	1,9700	8.900	17.849,00
12/6/2002	2,0200	-2,42%	2,0100	2,0700	2,0100	3.160	6.452,00
11/6/2002	2,0700	4,02%	2,0100	2,0800	2,0000	6.720	13.634,00
10/6/2002	1,9900	-0,50%	2,0100	2,0100	1,9900	2.910	5.816,00
07/6/2002	2,0000	-3,85%	2,0400	2,0400	2,0000	3.240	6.519,00
06/6/2002	2,0800	0,00%	2,1000	2,1200	2,0500	5.080	10.590,00
05/6/2002	2,0800	1,96%	2,0400	2,1100	2,0400	6.690	13.811,00
04/6/2002	2,0400	-1,45%	2,0800	2,0800	1,9800	22.330	45.222,00
03/6/2002	2,0700	-3,72%	2,1400	2,1500	2,0700	4.010	8.390,00
31/5/2002	2,1500	2,38%	2,1200	2,1700	2,1100	11.614	24.919,00
30/5/2002	2,1000	-2,78%	2,1600	2,1600	2,0500	7.090	15.072,00
29/5/2002	2,1600	-1,37%	2,2200	2,2200	2,1500	8.620	18.743,00
28/5/2002	2,1900	0,92%	2,1900	2,1900	2,1500	16.950	36.692,00
27/5/2002	2,1700	-1,81%	2,2100	2,2200	2,1100	4.910	,00
24/5/2002	2,2100	1,84%	2,1700	2,2600	2,1600	23.290	51.360,00
23/5/2002	2,1700	-2,69%	2,2400	2,2600	2,1300	14.656	31.873,00
22/5/2002	2,2300	-4,70%	2,3300	2,3300	2,2000	11.930	26.912,00
21/5/2002	2,3400	-1,27%	2,3500	2,3800	2,3000	9.050	21.174,00
20/5/2002	2,3700	-0,42%	2,4000	2,4000	2,3200	10.454	24.784,00
17/5/2002	2,3800	3,93%	2,3200	2,3900	2,3200	20.790	48.883,00
16/5/2002	2,2900	0,44%	2,3000	2,3600	2,2700	10.270	23.793,00
15/5/2002	2,2800	0,88%	2,2800	2,2900	2,2500	12.890	29.245,00
14/5/2002	2,2600	0,89%	2,2700	2,2800	2,2300	10.820	24.362,00
13/5/2002	2,2400	-1,75%	2,2800	2,3600	2,2200	38.280	,00
10/5/2002	2,2800	6,54%	2,1700	2,3200	2,1600	71.410	161.721,00
09/5/2002	2,1400	-0,93%	2,1900	2,2000	2,1400	5.320	,00
08/5/2002	2,1600	6,40%	2,0700	2,1700	2,0500	10.050	21.112,00
02/5/2002	2,0300	-1,93%	2,0700	2,0700	2,0200	2.920	5.963,00
30/4/2002	2,0700	-1,43%	2,1000	2,1300	2,0000	18.190	37.459,00
29/4/2002	2,1000	-4,98%	2,1300	2,2200	2,0800	13.430	20.045,00
26/4/2002	2,2100	0,00%	2,2100	2,3200	2,1800	21.250	47.455,00
25/4/2002	2,2100	9,95%	2,0600	2,2200	2,0400	34.190	73.117,00
24/4/2002	2,0100	3,08%	2,0000	2,0200	1,9600	9.030	18.068,00
23/4/2002	1,9500	0,00%	1,9400	2,0100	1,9400	13.990	27.725,00
22/4/2002	1,9500	0,00%	1,9600	1,9700	1,8700	6.820	13.118,00
19/4/2002	1,9500	-2,50%	2,0100	2,0100	1,9500	5.710	11.280,00
18/4/2002	2,0000	-0,50%	2,0000	2,0400	1,9800	7.960	15.916,00
17/4/2002	2,0100	1,52%	2,0400	2,0600	1,9800	12.550	25.106,00
16/4/2002	1,9800	-0,50%	1,9800	2,0900	1,9700	9.940	19.834,00
15/4/2002	1,9900	-4,33%	2,0600	2,0600	1,9300	11.434	22.637,00
12/4/2002	2,0800	-2,80%	2,1700	2,1700	2,0800	7.380	15.473,00
11/4/2002	2,1400	0,94%	2,1700	2,1700	2,1200	2.510	5.377,00
10/4/2002	2,1200	-0,47%	2,1600	2,1600	2,1200	2.940	6.294,00
09/4/2002	2,1300	1,43%	2,1000	2,1700	2,0800	14.880	31.609,00
08/4/2002	2,1000	-7,08%	2,2900	2,2900	2,0800	18.970	41.376,00
05/4/2002	2,2600	3,20%	2,1900	2,2600	2,1900	20.090	45.001,00
04/4/2002	2,1900	-3,95%	2,3300	2,3300	2,1800	11.290	25.039,00
03/4/2002	2,2800	-2,98%	2,3500	2,4400	2,2400	8.200	,00
02/4/2002	2,3500	-6,00%	2,5100	2,5100	2,2900	8.470	18.865,00
28/3/2002	2,5000	-2,34%	2,5700	2,6100	2,4800	23.250	,00
27/3/2002	2,5600	-0,78%	2,6000	2,6100	2,5300	13.820	35.315,00
26/3/2002	2,5800	-7,19%	2,7800	2,8000	2,5600	17.580	47.082,90
22/3/2002	2,7800	-2,80%	2,8100	2,9000	2,7800	7.118	20.035,00
21/3/2002	2,8600	0,00%	2,8400	2,9000	2,8300	2.732	7.854,00
20/3/2002	2,8600	-1,38%	2,9200	2,9200	2,8200	9.100	25.941,00
19/3/2002	2,9000	0,00%	2,9700	2,9700	2,8700	3.710	10.747,00
15/3/2002	2,9000	-0,34%	3,0000	3,0000	2,9000	11.620	,00
14/3/2002	2,9100	-1,69%	2,9300	2,9600	2,9000	9.480	27.665,00
13/3/2002	2,9600	1,02%	2,8700	3,0200	2,8700	11.452	33.818,00
12/3/2002	2,9300	-2,98%	3,0800	3,0800	2,9300	9.810	29.196,00
11/3/2002	3,0200	-3,21%	3,0400	3,1400	3,0200	24.100	73.868,00
08/3/2002	3,1200	4,35%	3,0000	3,1600	2,9900	46.130	141.892,00
07/3/2002	2,9900	-0,33%	3,0400	3,0400	2,9700	7.630	22.960,00
06/3/2002	3,0000	-0,66%	3,0200	3,0600	2,9800	18.660	56.099,00
05/3/2002	3,0200	-0,66%	3,0600	3,0600	2,9600	7.500	22.541,00
04/3/2002	3,0400	2,36%	3,0400	3,0600	3,0000	31.050	94.247,00
01/3/2002	2,9700	1,71%	2,9100	3,0000	2,9100	25.020	73.503,00
28/2/2002	2,9200	-3,31%	3,0400	3,0400	2,9200	26.580	79.161,00
27/2/2002	3,0200	-3,21%	3,1000	3,1000	3,0200	17.720	53.907,00
26/2/2002	3,1200	2,63%	3,1200	3,1200	3,0200	13.660	42.129,00
25/2/2002	3,0400	0,00%	3,0600	3,1400	3,0200	18.070	55.379,00
22/2/2002	3,0400	-1,94%	3,0800	3,1000	3,0200	26.970	82.535,00
21/2/2002	3,1000	-1,90%	3,1800	3,2000	3,0800	16.690	52.537,00
20/2/2002	3,1600	2,60%	3,0800	3,1800	3,0200	20.302	62.914,00
19/2/2002	3,0800	-0,65%	3,1000	3,1800	3,0600	45.600	141.340,00
18/2/2002	3,1000	-2,52%	3,1800	3,1800	3,1000	20.110	62.952,00
15/2/2002	3,1800	0,63%	3,2000	3,2200	3,1600	13.670	43.452,00
14/2/2002	3,1600	0,00%	3,2000	3,2800	3,1600	24.180	77.637,00
13/2/2002	3,1600	-0,63%	3,2200	3,2400	3,1600	13.310	42.483,00
12/2/2002	3,1800	0,63%	3,2000	3,2400	3,1800	10.510	33.615,00
11/2/2002	3,1600	-2,47%	3,3000	3,3200	3,1600	28.430	91.910,00
08/2/2002	3,2400	-1,22%	3,2800	3,2800	3,2400	11.950	38.884,00
07/2/2002	3,2800	0,61%	3,2800	3,3600	3,2600	22.940	75.838,00
06/2/2002	3,2600	0,00%	3,2800	3,3200	3,2000	25.790	84.351,00
05/2/2002	3,2600	-1,21%	3,2000	3,2800	3,2000	13.110	42.519,00
04/2/2002	3,3000	-0,60%	3,3200	3,3600	3,2400	28.240	93.093,00
01/2/2002	3,3200	3,75%	3,2000	3,4400	3,2000	98.470	331.274,00
31/1/2002	3,2000	0,63%	3,2600	3,2600	3,1800	23.368	75.196,00
30/1/2002	3,1800	0,63%	3,1400	3,2000	3,1200	27.340	86.367,00
29/1/2002	3,1600	-0,63%	3,2400	3,2400	3,1600	26.280	83.887,00
28/1/2002	3,1800	0,63%	3,1800	3,2400	3,1600	24.130	77.310,00
25/1/2002	3,1600	-1,86%	3,1800	3,2400	3,1400	41.770	132.401,00
24/1/2002	3,2200	-2,42%	3,3200	3,3400	3,2000	42.300	138.955,00
23/1/2002	3,3000	-0,60%	3,3200	3,3400	3,2600	12.260	40.556,00
22/1/2002	3,3200	1,84%	3,2800	3,3800	3,2600	44.990	148.957,00
21/1/2002	3,2600	0,00%	3,2400	3,2800	3,1600	22.330	,00
18/1/2002	3,2600	-1,81%	3,3600	3,3600	3,2000	21.990	72.061,00
17/1/2002	3,3200	5,73%	3,1600	3,3200	3,1200	39.620	129.114,00
16/1/2002	3,1400	-0,63%	3,1600	3,2000	3,1200	12.610	39.798,00
15/1/2002	3,1600	2,60%	3,0600	3,2400	3,0600	58.240	184.458,00
14/1/2002	3,0800	-1,91%	3,1000	3,1200	3,0400	26.800	79.076,00
11/1/2002	3,1400	0,64%	3,1600	3,1600	3,1200	21.200	66.510,00
10/1/2002	3,1200	0,00%	3,1600	3,2000	3,1200	12.330	38.868,00
09/1/2002	3,1200	-1,27%	3,1400	3,2000	3,0800	22.670	71.051,00
08/1/2002	3,1600	-1,25%	3,2200	3,2800	3,1400	20.630	66.189,00
07/1/2002	3,2000	-1,23%	3,3000	3,3000	3,1800	14.590	46.875,00
04/1/2002	3,2400	0,62%	3,3000	3,3000	3,1800	27.380	88.698,00
03/1/2002	3,2200	-3,01%	3,3800	3,4200	3,1800	52.630	174.356,00
02/1/2002	3,3200	9,93%	3,1000	3,3400	3,0600	47.930	155.829,00
28/12/2001	3,0200	-1,31%	3,0600	3,1000	3,0000	43.501	131.739,00
27/12/2001	3,0600	0,00%	3,1200	3,1400	3,0400	14.130	43.556,00

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.%