Συνεχης ενημερωση

ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)

0,1400 €

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	2,1600	-2,70%	2,2200	2,2200	2,1600	1.628	3.540,00
04/10/2002	2,2200	2,78%	2,2200	2,2200	2,0800	2.435	5.340,40
03/10/2002	2,1600	-0,92%	2,1600	2,1600	2,1600	139	300,00
02/10/2002	2,1800	-0,91%	2,1600	2,1800	2,1600	529	1.147,00
01/10/2002	2,2000	-0,90%	1,9800	2,2800	1,9800	4.133	9.166,80
30/9/2002	2,2200	-3,48%	2,2200	2,2200	2,1400	3.590	7.904,20
27/9/2002	2,3000	1,77%	2,2600	2,3000	2,2600	1.545	3.502,80
26/9/2002	2,2600	2,73%	2,2600	2,2600	2,2000	2.380	5.345,40
25/9/2002	2,2000	1,85%	2,2000	2,2200	2,2000	1.962	4.319,00
24/9/2002	2,1600	-4,42%	2,2000	2,2800	2,1600	2.922	6.465,00
23/9/2002	2,2600	-5,04%	2,2600	2,2800	2,1600	3.702	8.224,60
20/9/2002	2,3800	4,39%	2,2400	2,3800	2,2400	1.197	2.791,60
19/9/2002	2,2800	0,00%	2,2800	2,2800	2,2200	1.197	2.686,80
18/9/2002	2,2800	-2,56%	2,2400	2,2800	2,2000	3.549	7.966,80
17/9/2002	2,3400	0,86%	2,3200	2,3400	2,3200	487	1.132,00
16/9/2002	2,3200	-5,69%	2,3800	2,4800	2,3200	724	1.713,80
13/9/2002	2,4600	-2,38%	2,3600	2,4600	2,3400	1.420	3.379,00
12/9/2002	2,5200	-1,56%	2,3000	2,5200	2,3000	988	2.434,20
11/9/2002	2,5600	0,00%	2,5600	2,5600	2,5600	320	818,80
10/9/2002	2,5600	-2,29%	2,5800	2,5800	2,5600	153	395,60
09/9/2002	2,6200	-5,07%	2,6200	2,7200	2,6200	279	739,80
06/9/2002	2,7600	1,47%	2,8400	2,8400	2,7400	195	548,40
05/9/2002	2,7200	-0,73%	2,7600	2,7600	2,6000	459	1.241,80
04/9/2002	2,7400	0,00%	2,7000	2,7400	2,7000	42	112,80
03/9/2002	2,7400	-0,72%	2,6400	2,7400	2,6200	807	2.140,00
02/9/2002	2,7600	-2,13%	2,7000	2,7600	2,7000	668	1.846,00
30/8/2002	2,8200	0,00%	2,7000	2,8200	2,7000	905	2.507,60
29/8/2002	2,8200	-2,08%	2,6400	2,8400	2,6200	724	1.955,20
28/8/2002	2,8800	-4,00%	2,8200	2,8800	2,7400	1.113	3.134,20
27/8/2002	3,0000	-1,96%	2,8800	3,0000	2,8800	793	2.311,20
26/8/2002	3,0600	-1,29%	2,8800	3,0800	2,7600	1.211	3.609,00
23/8/2002	3,1000	3,33%	2,9800	3,1000	2,9800	2.018	6.076,00
22/8/2002	3,0000	4,17%	2,8800	3,0000	2,8800	139	401,80
21/8/2002	2,8800	5,11%	2,7400	2,8800	2,7400	376	1.054,80
20/8/2002	2,7400	4,58%	2,6400	2,7400	2,6400	1.253	3.329,80
19/8/2002	2,6200	2,34%	2,6200	2,6200	2,6200	432	1.131,40
16/8/2002	2,5600	2,40%	2,7000	2,7000	2,4200	919	2.297,80
14/8/2002	2,5000	2,46%	2,5000	2,5000	2,5000	292	730,80
13/8/2002	2,4400	-1,61%	2,5600	2,5600	2,4000	1.294	3.211,80
12/8/2002	2,4800	2,48%	2,4600	2,4800	2,4000	1.280	3.111,80
09/8/2002	2,4200	-1,63%	2,3800	2,4200	2,3800	125	297,80
08/8/2002	2,4600	0,82%	2,3800	2,4600	2,3800	2.964	7.183,60
07/8/2002	2,4400	2,52%	2,4400	2,4400	2,4400	209	510,00
06/8/2002	2,3800	-4,80%	2,4800	2,5600	2,3800	1.684	4.166,40
05/8/2002	2,5000	-0,79%	2,4400	2,5000	2,3800	167	402,20
02/8/2002	2,5200	-1,56%	2,5600	2,5600	2,3800	6.304	15.109,60
01/8/2002	2,5600	-2,29%	2,7600	2,7600	2,4600	807	2.030,60
31/7/2002	2,6200	2,34%	2,7200	2,7200	2,5400	334	868,80
30/7/2002	2,5600	4,92%	2,4400	2,6600	2,4200	5.692	14.242,60
29/7/2002	2,4400	0,00%	2,4200	2,4400	2,3400	1.781	4.293,20
26/7/2002	2,4400	-2,40%	2,3800	2,5200	2,3800	4.119	9.975,20
25/7/2002	2,5000	-0,79%	2,5200	2,5200	2,4000	1.336	3.271,80
24/7/2002	2,5200	5,00%	2,5000	2,5200	2,4000	4.467	10.867,80
23/7/2002	2,4000	3,45%	2,3600	2,5000	2,3600	2.881	6.940,80
22/7/2002	2,3200	-6,45%	2,3800	2,4400	2,3000	7.556	17.608,00
19/7/2002	2,4800	-3,13%	2,5800	2,5800	2,3600	15.794	38.601,80
18/7/2002	2,5600	-1,54%	2,5600	2,5600	2,4000	1.475	3.683,60
17/7/2002	2,6000	1,56%	2,4800	2,6000	2,3600	8.210	19.788,80
16/7/2002	2,5600	2,40%	2,6000	2,6000	2,4000	2.505	6.166,80
15/7/2002	2,5000	-3,10%	2,5800	2,5800	2,5000	571	1.463,20
12/7/2002	2,5800	-1,53%	2,5800	2,6200	2,5200	1.948	4.939,20
11/7/2002	2,6200	2,34%	2,5600	2,6200	2,5400	599	1.521,80
10/7/2002	2,5600	-3,76%	2,6600	2,6600	2,5600	1.559	3.999,00
09/7/2002	2,6600	0,00%	2,6600	2,6600	2,6600		,00
08/7/2002	2,6600	-0,75%	2,8600	2,8600	2,6600	279	770,60
05/7/2002	2,6800	2,29%	2,6200	2,8200	2,6200	1.545	4.125,20
04/7/2002	2,6200	-2,24%	2,7000	2,8000	2,6200	1.392	3.798,20
03/7/2002	2,6800	1,52%	2,6200	2,7000	2,5600	3.659	9.654,80
02/7/2002	2,6400	-1,49%	2,6800	2,7800	2,6200	1.322	3.511,60
01/7/2002	2,6800	-5,63%	2,8400	2,8400	2,6600	3.006	8.078,60
28/6/2002	2,8400	-2,74%	2,9800	2,9800	2,8400	2.658	7.773,20
27/6/2002	2,9200	0,69%	2,9000	3,0200	2,9000	4.036	11.972,80
26/6/2002	2,9000	0,00%	2,9000	2,9000	2,8200	1.906	5.467,00
25/6/2002	2,9000	-5,84%	3,1000	3,1000	2,9000	18.786	57.401,00
21/6/2002	3,0800	-1,91%	3,0400	3,0800	2,9600	3.061	9.153,20
20/6/2002	3,1400	-3,68%	3,1600	3,1600	3,0200	2.254	6.941,40
19/6/2002	3,2600	4,49%	3,3400	3,3800	2,9800	1.642	5.375,80
18/6/2002	3,1200	-3,11%	3,3600	3,3600	3,1200	223	703,80
17/6/2002	3,2200	-9,04%	3,2400	3,2400	3,2200	209	672,20
14/6/2002	3,5400	0,00%	3,5400	3,5400	3,5400	14	49,20
13/6/2002	3,5400	0,57%	3,2400	3,5400	3,2400	28	94,20
12/6/2002	3,5200	-1,12%	3,4000	3,5200	3,4000	153	521,00
11/6/2002	3,5600	1,14%	3,4200	3,5600	3,4200	487	1.704,20
10/6/2002	3,5200	1,15%	3,5200	3,5200	3,5200	28	98,00
07/6/2002	3,4800	-2,79%	3,3800	3,4800	3,3800	237	815,60
06/6/2002	3,5800	1,70%	3,5200	3,5800	3,4000	348	1.212,40
05/6/2002	3,5200	2,92%	3,4200	3,5200	3,3000	432	1.450,40
04/6/2002	3,4200	-4,47%	3,2600	3,4200	3,2600	682	2.252,60
03/6/2002	3,5800	6,55%	3,3600	3,6000	3,3600	223	780,00
31/5/2002	3,3600	10,53%	3,0400	3,3600	3,0400	223	735,40
30/5/2002	3,0400	-4,40%	3,2200	3,2200	3,0200	640	2.023,00
29/5/2002	3,1800	-5,92%	3,5000	3,5400	3,1200	988	3.136,40
28/5/2002	3,3800	0,00%	3,3800	3,3800	3,3800		,00
27/5/2002	3,3800	-3,98%	3,3800	3,3800	3,3000	1.503	5.063,80
24/5/2002	3,5200	1,15%	3,5000	3,5200	3,5000	70	244,40
23/5/2002	3,4800	-3,33%	3,4800	3,4800	3,4800	42	145,20
22/5/2002	3,6000	1,12%	3,5600	3,6200	3,4400	1.434	5.053,00
21/5/2002	3,5600	3,49%	3,3800	3,7200	3,3800	3.855	13.384,40
20/5/2002	3,4400	-1,15%	3,4600	3,4800	3,3200	821	2.800,60
17/5/2002	3,4800	4,19%	3,3600	3,4800	3,3600	4.564	15.481,00
16/5/2002	3,3400	2,45%	3,1200	3,3600	3,1200	2.338	7.615,20
15/5/2002	3,2600	-6,32%	3,4200	3,4200	3,2600	1.934	6.400,40
14/5/2002	3,4800	1,16%	3,4600	3,4800	3,3400	1.280	4.378,40
13/5/2002	3,4400	3,61%	3,4600	3,4600	3,2000	4.175	14.216,60
10/5/2002	3,3200	-5,68%	3,5000	3,5200	3,3200	599	2.084,40
09/5/2002	3,5200	1,73%	3,5200	3,5200	3,5200	14	49,00
08/5/2002	3,4600	0,58%	3,4400	3,4600	3,4400	139	480,80
02/5/2002	3,4400	0,00%	3,4400	3,4400	3,4400		,00
30/4/2002	3,4400	0,00%	3,4400	3,4400	3,4400		,00
29/4/2002	3,4400	0,00%	3,4400	3,4400	3,1200	557	1.350,60
26/4/2002	3,4400	0,58%	3,4400	3,4400	3,2000	1.155	3.912,00
25/4/2002	3,4200	4,91%	3,2600	3,4200	3,2600	376	1.266,80
24/4/2002	3,2600	6,54%	3,1600	3,2600	3,1600	557	1.772,00
23/4/2002	3,0600	-4,38%	2,9000	3,1200	2,8200	2.018	6.131,40
22/4/2002	3,2000	0,00%	3,2000	3,2000	3,2000	876	2.797,20
19/4/2002	3,2000	2,56%	3,1200	3,2000	3,0600	251	793,40
18/4/2002	3,1200	0,00%	3,1200	3,1200	3,1200	195	610,40
17/4/2002	3,1200	1,96%	3,1200	3,1200	3,1200	153	479,60
16/4/2002	3,0600	0,00%	3,3200	3,3400	3,0200	1.614	4.940,00
15/4/2002	3,0600	-6,13%	3,0600	3,0600	3,0600	223	678,40
12/4/2002	3,2600	0,00%	3,2600	3,2600	3,2600		,00
11/4/2002	3,2600	0,00%	3,2600	3,2600	3,0200	905	2.917,20
10/4/2002	3,2600	-0,61%	3,2800	3,2800	3,2600	1.127	3.693,80
09/4/2002	3,2800	10,07%	2,9600	3,3000	2,9600	4.022	12.586,80
08/4/2002	2,9800	-3,87%	3,0000	3,0000	2,9800	223	665,80
05/4/2002	3,1000	5,44%	2,9200	3,1000	2,9200	640	1.911,80
04/4/2002	2,9400	0,68%	2,9200	2,9800	2,7600	1.239	3.628,00
03/4/2002	2,9200	6,57%	2,7400	2,9200	2,7400	2.644	7.313,80
02/4/2002	2,7400	-6,16%	2,8400	2,9200	2,6600	6.707	18.110,80
28/3/2002	2,9200	-5,19%	3,0800	3,1600	2,9200	3.729	11.310,40
27/3/2002	3,0800	-3,14%	3,4400	3,4400	3,0600	2.324	7.393,20
26/3/2002	3,1800	-9,14%	3,2200	3,4400	3,1800	654	2.144,80
22/3/2002	3,5000	0,57%	3,4800	3,5000	3,4400	2.575	8.979,00
21/3/2002	3,4800	-6,45%	3,7000	3,7000	3,4800	1.086	3.856,80
20/3/2002	3,7200	-5,10%	3,8600	4,1400	3,7000	473	1.844,20
19/3/2002	3,9200	-2,49%	4,0200	4,0200	3,9000	376	1.490,80
15/3/2002	4,0200	8,65%	3,7000	4,0200	3,7000	4.384	17.414,60
14/3/2002	3,7000	-0,54%	3,6600	4,0000	3,6600	209	785,40
13/3/2002	3,7200	-1,59%	3,8200	3,9200	3,7200	766	2.888,60
12/3/2002	3,7800	-6,90%	4,0600	4,0600	3,7800	446	1.748,40
11/3/2002	4,0600	1,50%	3,9600	4,0600	3,9600	585	2.341,20
08/3/2002	4,0000	4,71%	4,1400	4,1400	3,9800	1.447	5.784,00
07/3/2002	3,8200	-6,37%	3,8600	3,8600	3,8200	139	533,40
06/3/2002	4,0800	0,00%	4,0800	4,0800	4,0800	14	56,80
05/3/2002	4,0800	-1,92%	4,0200	4,1000	3,9600	473	1.888,20
04/3/2002	4,1600	2,46%	4,1400	4,1800	3,9600	3.697	14.843,42
01/3/2002	4,0600	7,41%	3,6200	4,0600	3,6200	1.350	5.143,80
28/2/2002	3,7800	2,16%	3,4800	3,7800	3,4800	223	815,80
27/2/2002	3,7000	-3,65%	3,9400	3,9400	3,6800	1.253	4.642,00
26/2/2002	3,8400	8,47%	3,8400	3,8600	3,8400	209	804,60
25/2/2002	3,5400	-4,32%	3,6000	3,6200	3,5400	3.326	11.968,80
22/2/2002	3,7000	-3,65%	3,7800	3,8400	3,7000	1.113	4.234,00
21/2/2002	3,8400	2,67%	3,9000	3,9000	3,7400	2.074	7.898,40
20/2/2002	3,7400	-0,53%	3,9800	3,9800	3,7400	501	1.897,20
19/2/2002	3,7600	-9,62%	4,1400	4,1400	3,7600	1.851	7.200,00
18/2/2002	4,1600	-1,89%	4,0600	4,1600	4,0600	946	3.869,20
15/2/2002	4,2400	-0,47%	4,0600	4,2400	4,0400	3.298	13.621,40
14/2/2002	4,2600	5,97%	4,2600	4,2600	4,2600	28	118,40
13/2/2002	4,0200	-4,74%	4,0600	4,0600	4,0200	237	955,20
12/2/2002	4,2200	3,94%	3,9800	4,2200	3,9800	28	114,20
11/2/2002	4,0600	2,01%	4,2800	4,3200	4,0600	821	3.483,40
08/2/2002	3,9800	-1,49%	4,2400	4,2400	3,9800	710	2.838,60
07/2/2002	4,0400	4,12%	4,3000	4,3000	3,9200	334	1.360,00
06/2/2002	3,8800	-6,73%	4,1000	4,3000	3,8800	710	2.849,80
05/2/2002	4,1600	0,00%	4,1600	4,1600	4,1600		,00
04/2/2002	4,1600	0,00%	4,1600	4,1600	4,1600	1.016	4.234,00
01/2/2002	4,1600	0,00%	4,2800	4,2800	4,1400	279	1.157,40
31/1/2002	4,1600	1,96%	4,1600	4,1600	4,1200	2.728	11.352,00
30/1/2002	4,0800	-1,45%	4,1400	4,2200	4,0800	1.406	5.800,40
29/1/2002	4,1400	0,49%	4,2800	4,2800	4,1400	571	2.382,80
28/1/2002	4,1200	-0,96%	4,0000	4,3600	4,0000	779	3.250,40
25/1/2002	4,1600	-4,15%	4,3200	4,3200	4,1600	738	3.115,40
24/1/2002	4,3400	0,46%	4,3200	4,3400	4,2200	7.403	31.843,80
23/1/2002	4,3200	0,00%	4,3000	4,3400	4,2400	1.406	6.006,40
22/1/2002	4,3200	0,00%	4,3200	4,3800	4,2400	3.354	14.308,00
21/1/2002	4,3200	4,35%	4,2400	4,3800	4,0600	2.811	12.133,00
18/1/2002	4,1400	-1,43%	4,1000	4,1800	4,1000	2.797	11.518,20
17/1/2002	4,2000	3,45%	4,2000	4,2000	4,2000	3.479	14.621,00
16/1/2002	4,0600	-5,14%	4,1600	4,1600	4,0200	1.865	7.650,80
15/1/2002	4,2800	0,94%	4,2800	4,3000	4,1600	1.628	6.917,00
14/1/2002	4,2400	-1,40%	4,1600	4,2600	3,9600	2.031	8.336,00
11/1/2002	4,3000	0,47%	4,3000	4,3000	4,2800	1.002	4.185,80
10/1/2002	4,2800	2,88%	4,1400	4,2800	4,1400	125	528,40
09/1/2002	4,1600	0,00%	4,1000	4,2400	4,0200	1.600	6.551,00
08/1/2002	4,1600	-0,95%	4,4800	4,4800	4,1600	1.392	5.885,00
07/1/2002	4,2000	-6,25%	4,5200	4,5200	4,2000	237	1.028,20
04/1/2002	4,4800	-2,18%	4,5000	4,5200	4,4600	710	3.195,00
03/1/2002	4,5800	-3,38%	4,5000	4,8200	4,4600	18.215	82.323,20
02/1/2002	4,7400	9,72%	4,3800	4,8200	4,3200	17.060	76.747,80
28/12/2001	4,3200	3,35%	4,2400	4,3200	4,2400	1.058	4.516,60
27/12/2001	4,1800	-2,34%	4,2800	4,4600	4,1600	3.729	15.821,00
24/12/2001	4,2800	5,94%	3,6000	4,4000	3,6000	585	2.373,60
21/12/2001	4,0400	-3,35%	4,1800	4,3200	4,0200	6.679	28.001,80
20/12/2001	4,1800	0,00%	4,1800	4,1800	4,1800		,00
19/12/2001	4,1800	-0,48%	4,3000	4,3200	4,1800	3.409	14.670,40
18/12/2001	4,2000	1,45%	4,1600	4,2000	4,0600	7.834	32.604,80
17/12/2001	4,1400	0,00%	4,1000	4,1400	4,1000	4.258	17.577,80
14/12/2001	4,1400	0,98%	4,2000	4,2200	3,9800	3.980	16.512,40
13/12/2001	4,1000	1,99%	3,8400	4,1000	3,8400	3.993	16.140,60
12/12/2001	4,0200	-6,94%	4,2800	4,4000	3,9600	14.013	59.429,20
11/12/2001	4,3200	2,86%	4,1600	4,4200	4,1600	6.846	29.476,80
10/12/2001	4,2000	-3,67%	4,3800	4,3800	4,2000	3.521	15.095,40
07/12/2001	4,3600	0,00%	4,5000	4,5000	4,3200	6.234	27.189,20
06/12/2001	4,3600	0,93%	4,3000	4,5200	4,2800	8.753	38.302,00
05/12/2001	4,3200	5,37%	4,1600	4,3200	4,1600	12.092	51.810,40
04/12/2001	4,1000	-0,97%	4,0600	4,1600	4,0200	1.865	7.646,60
03/12/2001	4,1400	-4,61%	4,2800	4,2800	4,0200	4.161	17.000,20
30/11/2001	4,3400	-2,25%	4,3400	4,4200	4,2000	5.218	22.690,40
29/11/2001	4,4400	7,25%	3,8400	4,5800	3,8400	5.872	25.093,00
28/11/2001	4,1400	0,00%	4,1600	4,1600	4,0400	3.368	13.849,60
27/11/2001	4,1400	0,00%	4,0200	4,2000	4,0200	9.741	40.458,80
26/11/2001	4,1400	-0,48%	3,9800	4,2000	3,9800	1.225	5.010,40
23/11/2001	4,1600	-5,02%	4,3200	4,3600	4,1200	19.203	81.038,60
22/11/2001	4,3800	0,92%	4,3400	4,7000	4,3400	24.992	111.319,00
21/11/2001	4,3400	6,37%	4,0800	4,5200	4,0800	57.525	250.626,00
20/11/2001	4,0800	4,08%	3,8000	4,1800	3,8000	31.365	128.439,00
19/11/2001	3,9200	5,95%	3,8400	4,1400	3,7600	8.781	33.911,60
16/11/2001	3,7000	-1,07%	3,7000	3,8000	3,6800	8.502	31.711,40
15/11/2001	3,7400	2,19%	3,8000	3,8400	3,6200	18.953	70.742,80
14/11/2001	3,6600	1,10%	3,7200	3,8400	3,6200	11.049	40.878,00
13/11/2001	3,6200	1,69%	3,5000	3,7000	3,5000	7.445	27.051,80
12/11/2001	3,5600	-1,66%	3,5800	3,5800	3,4800	2.922	10.313,40
09/11/2001	3,6200	0,00%	3,6000	3,7400	3,6000	11.077	40.514,20
08/11/2001	3,6200	1,12%	3,4600	3,7400	3,4600	10.743	38.962,80
07/11/2001	3,5800	2,87%	3,4800	3,5800	3,3400	10.325	36.525,40
06/11/2001	3,4800	-2,25%	3,5600	3,6000	3,4000	7.069	24.765,80
05/11/2001	3,5600	9,20%	3,2000	3,6000	3,2000	12.246	41.337,80
02/11/2001	3,2600	0,00%	3,3000	3,3000	3,1600	7.723	25.077,00
01/11/2001	3,2600	1,87%	3,2400	3,3400	3,2200	5.218	17.113,00
31/10/2001	3,2000	3,23%	3,0800	3,2400	2,9800	4.384	13.939,60
30/10/2001	3,1000	0,00%	3,0600	3,1000	3,0200	8.419	25.769,00
29/10/2001	3,1000	0,00%	3,1000	3,1800	3,1000	2.241	7.009,80
26/10/2001	3,1000	2,65%	2,9800	3,1400	2,9800	3.270	10.063,80
25/10/2001	3,0200	0,67%	3,0600	3,0600	2,9400	1.239	3.704,60
24/10/2001	3,0000	-0,66%	2,9800	3,1200	2,9800	5.413	16.417,00
23/10/2001	3,0200	-2,58%	3,1600	3,2200	3,0000	6.763	21.084,80
22/10/2001	3,1000	4,73%	2,9600	3,1000	2,9600	11.313	34.263,40
19/10/2001	2,9600	-0,67%	3,0200	3,0200	2,9600	1.990	5.956,00
18/10/2001	2,9800	-1,97%	2,9400	2,9800	2,9200	2.755	8.108,80
17/10/2001	3,0400	2,01%	3,0200	3,0600	3,0000	4.272	12.947,00
16/10/2001	2,9800	0,68%	3,0200	3,0400	2,9400	3.368	10.038,80
15/10/2001	2,9600	0,68%	2,8400	2,9600	2,8400	1.322	3.808,00
12/10/2001	2,9400	-2,00%	2,9200	2,9800	2,9200	7.946	23.490,60
11/10/2001	3,0000	2,04%	3,0600	3,0600	2,9400	2.811	8.490,00
10/10/2001	2,9400	3,52%	2,9800	2,9800	2,8600	9.936	29.132,80
09/10/2001	2,8400	-2,74%	2,9400	2,9600	2,8200	3.242	9.405,80
08/10/2001	2,9200	5,80%	2,7200	2,9200	2,7000	6.930	19.319,00
05/10/2001	2,7600	-5,48%	2,9800	2,9800	2,7400	11.091	31.874,80
04/10/2001	2,9200	3,55%	2,9200	3,0000	2,9200	3.785	11.208,80
03/10/2001	2,8200	-2,76%	2,8600	2,9800	2,8000	5.177	14.863,80
02/10/2001	2,9000	2,11%	2,8800	2,9200	2,7400	14.639	41.482,00
01/10/2001	2,8400	-2,07%	2,9000	3,0000	2,7600	7.250	21.115,00
28/9/2001	2,9000	2,84%	2,9400	3,0600	2,8800	17.575	52.326,60
27/9/2001	2,8200	-4,08%	2,9400	2,9600	2,8200	4.759	14.123,40
26/9/2001	2,9400	0,00%	3,0200	3,0200	2,7400	3.757	10.919,60
25/9/2001	2,9400	2,80%	2,7600	3,0200	2,7600	919	2.711,00
24/9/2001	2,8600	4,38%	2,9200	2,9400	2,8200	8.934	25.895,80
21/9/2001	2,7400	-4,86%	2,6200	2,7800	2,4800	13.317	34.453,40
20/9/2001	2,8800	-4,00%	3,0800	3,0800	2,7000	15.000	44.249,80
19/9/2001	3,0000	6,38%	2,9800	3,0600	2,9200	14.194	42.769,00
18/9/2001	2,8200	2,92%	2,8000	2,8600	2,6800	8.628	24.259,40
17/9/2001	2,7400	-6,16%	2,6800	2,7400	2,4000	17.102	44.243,40
14/9/2001	2,9200	-10,43%	3,2400	3,2400	2,8800	6.944	20.883,00
13/9/2001	3,2600	-0,61%	3,2800	3,4400	3,1200	11.911	39.623,80
12/9/2001	3,2800	-11,83%	3,5000	3,5000	3,2600	20.859	68.570,00
11/9/2001	3,7200	2,76%	3,8000	3,8000	3,7000	3.952	14.798,00
10/9/2001	3,6200	-8,12%	3,7800	3,8000	3,6200	13.122	48.614,80
07/9/2001	3,9400	-1,01%	3,8200	4,1600	3,8000	3.563	13.877,40
06/9/2001	3,9800	-4,78%	4,2400	4,2400	3,8800	5.859	23.409,80
05/9/2001	4,1800	-6,70%	4,4000	4,4800	4,1600	4.634	38.557,20
04/9/2001	4,4800	-1,75%	4,6600	4,7800	4,4200	4.912	22.129,80
03/9/2001	4,5600	-2,98%	4,5000	5,0200	4,5000	5.928	27.328,40
31/8/2001	4,7000	-3,29%	4,7000	4,9200	4,7000	13.776	66.622,40
30/8/2001	4,8600	-3,57%	4,7000	5,2200	4,6800	11.146	55.710,20
29/8/2001	5,0400	-4,55%	5,2200	5,2200	5,0400	15.460	79.092,40
28/8/2001	5,2800	1,15%	5,5600	5,5600	5,2200	35.386	188.050,20
27/8/2001	5,2200	5,67%	5,0000	5,4200	5,0000	49.844	262.074,20
24/8/2001	4,9400	11,76%	4,5600	5,1600	4,5200	42.664	208.853,40
23/8/2001	4,4200	2,31%	4,2400	4,4400	4,2400	6.485	28.240,40
22/8/2001	4,3200	1,89%	4,2800	4,3400	4,1600	6.137	26.367,60
21/8/2001	4,2400	1,92%	4,1600	4,2400	4,1600	1.127	4.698,20
20/8/2001	4,1600	-1,42%	4,2400	4,3400	4,0600	5.733	24.317,40
17/8/2001	4,2200	0,00%	4,2400	4,3200	4,1200	4.119	17.394,20
16/8/2001	4,2200	1,44%	4,1200	4,2200	4,1200	821	3.395,60
14/8/2001	4,1600	4,52%	4,2000	4,2000	4,0600	2.018	8.396,00
13/8/2001	3,9800	-2,45%	4,1200	4,1200	3,9200	1.893	7.659,80
10/8/2001	4,0800	-3,77%	4,2400	4,2400	4,0600	4.968	20.563,60
09/8/2001	4,2400	2,91%	4,2800	4,3800	3,9800	5.371	22.787,00
08/8/2001	4,1200	0,00%	4,1200	4,2000	3,9600	3.354	13.765,20
07/8/2001	4,1200	-5,07%	4,2000	4,2000	4,0200	2.964	12.153,40
06/8/2001	4,3400	7,43%	4,0200	4,5000	4,0200	21.221	92.682,60
03/8/2001	4,0400	-1,46%	4,1000	4,1200	4,0400	4.467	18.169,80
02/8/2001	4,1000	5,13%	3,9800	4,1600	3,8400	8.349	33.717,60
01/8/2001	3,9000	2,63%	3,9400	3,9600	3,8400	3.103	12.081,00
31/7/2001	3,8000	0,53%	3,7400	3,8000	3,6600	2.992	11.208,00
30/7/2001	3,7800	-5,97%	4,2800	4,2800	3,6800	2.435	9.581,20
27/7/2001	4,0200	5,24%	3,8800	4,0800	3,8800	5.246	20.654,80
26/7/2001	3,8200	1,06%	3,6000	3,8400	3,6000	3.117	11.686,60
25/7/2001	3,7800	4,42%	3,6600	3,8600	3,6200	2.936	11.052,00
24/7/2001	3,6200	0,00%	3,4600	3,6200	3,4600	5.344	18.861,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%