Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.134,04

-76,86 (-1,47%)

Άνοιγμα 5.185,60
Υψηλό 5.185,60
Χαμηλό 5.127,85

Όγκος 55.979.545
Τζίρος 348.541.177 €
Πράξεις 43.825

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/9/2002	953,9700	-1,56%	960,5500	970,0400	947,8000	550.215	3.269.660,58
18/9/2002	969,0700	-1,85%	982,4200	982,4200	962,9900	362.926	2.422.470,40
17/9/2002	987,3200	-0,64%	1002,8600	1005,8900	984,3800	397.033	2.367.260,04
16/9/2002	993,6900	-1,39%	1001,6200	1008,3600	989,9600	238.875	1.846.207,82
13/9/2002	1007,7200	-2,09%	1022,5100	1023,1500	1002,4200	364.763	2.893.352,86
12/9/2002	1029,2200	-1,57%	1045,7800	1045,7800	1024,5700	152.804	1.241.821,42
11/9/2002	1045,6200	0,41%	1039,1800	1046,0500	1031,2800	169.227	1.071.822,86
10/9/2002	1041,3100	0,08%	1042,8600	1046,2600	1036,2500	145.931	1.110.932,04
09/9/2002	1040,4300	-1,41%	1055,6800	1055,7800	1037,8500	265.153	2.279.883,30
06/9/2002	1055,3600	0,54%	1049,9800	1057,1100	1042,6000	432.252	4.755.226,23
05/9/2002	1049,7000	-1,42%	1067,0600	1071,4900	1047,2500	1.097.790	6.935.067,30
04/9/2002	1064,8100	-0,93%	1069,5800	1078,3300	1062,6400	558.623	5.075.026,48
03/9/2002	1074,7900	0,39%	1066,1700	1076,4800	1058,2200	466.619	4.327.160,98
02/9/2002	1070,6500	-1,52%	1082,7800	1083,6600	1066,1800	276.108	1.996.222,48
30/8/2002	1087,1400	-0,94%	1097,6500	1099,2500	1084,8600	484.911	4.484.622,86
29/8/2002	1097,4100	-1,43%	1108,9900	1108,9900	1093,9600	353.244	3.305.691,46
28/8/2002	1113,3000	-0,72%	1119,5400	1119,9900	1109,8500	426.933	5.147.327,36
27/8/2002	1121,3800	0,42%	1116,0500	1123,1400	1114,7400	377.857	2.190.679,64
26/8/2002	1116,6700	0,02%	1116,3300	1120,9600	1109,7100	248.046	1.792.835,20
23/8/2002	1116,4100	-0,94%	1120,9600	1126,4200	1113,5700	238.425	1.366.925,68
22/8/2002	1126,9500	-1,07%	1146,9800	1148,2200	1124,3800	506.418	2.761.547,36
21/8/2002	1139,1600	2,12%	1115,5100	1140,8900	1113,8300	1.468.172	8.390.729,40
20/8/2002	1115,5500	0,39%	1111,6600	1119,8800	1110,0600	319.353	2.313.433,16
19/8/2002	1111,2600	0,26%	1107,3700	1113,8100	1103,6600	431.237	4.442.026,06
16/8/2002	1108,3500	0,88%	1104,4700	1110,6200	1104,4700	288.381	2.317.812,26
14/8/2002	1098,6400	0,88%	1087,7800	1098,9200	1083,0500	266.973	1.509.866,12
13/8/2002	1089,1100	-0,40%	1092,8400	1093,1300	1085,5100	101.685	1.013.026,26
12/8/2002	1093,5300	-0,11%	1094,8400	1098,0900	1090,0300	286.614	1.960.939,16
09/8/2002	1094,7500	0,38%	1091,9500	1096,9400	1086,1400	445.626	2.356.320,04
08/8/2002	1090,6400	0,03%	1095,2000	1096,6500	1085,9900	561.720	5.704.513,20
07/8/2002	1090,3400	1,83%	1083,1100	1091,3000	1080,4700	467.273	4.370.380,06
06/8/2002	1070,7900	0,20%	1062,5500	1072,0000	1062,5500	365.394	2.994.559,08
05/8/2002	1068,6000	-1,05%	1071,2000	1071,2000	1060,0000	131.380	1.207.413,74
02/8/2002	1079,9500	-0,71%	1087,5300	1087,7200	1070,6700	124.633	874.045,54
01/8/2002	1087,6900	0,42%	1092,0700	1094,9200	1075,7800	199.562	1.511.514,70
31/7/2002	1083,1700	-0,47%	1090,8900	1101,0000	1079,1900	368.845	2.627.521,70
30/7/2002	1088,3100	0,56%	1088,5000	1098,0200	1081,4000	343.544	3.113.736,56
29/7/2002	1082,2700	3,14%	1059,9700	1083,2800	1057,1000	203.069	1.731.447,20
26/7/2002	1049,3000	-0,43%	1057,1400	1057,3800	1033,2800	263.768	1.298.953,66
25/7/2002	1053,8700	2,16%	1052,2800	1058,1200	1047,2700	315.928	2.622.873,82
24/7/2002	1031,6200	-2,80%	1061,1800	1061,1800	1029,1300	281.813	2.216.905,12
23/7/2002	1061,3200	0,18%	1064,4300	1071,6600	1056,0800	332.053	1.767.851,82
22/7/2002	1059,3900	-2,11%	1067,9600	1076,9300	1055,2900	316.128	2.047.385,66
19/7/2002	1082,2700	-1,40%	1098,2500	1098,2500	1080,1400	218.344	1.366.418,30
18/7/2002	1097,6600	0,95%	1091,3900	1100,7800	1090,2400	147.325	1.178.820,24
17/7/2002	1087,3800	0,53%	1080,7300	1091,6100	1080,7300	113.438	865.226,92
16/7/2002	1081,6400	-1,29%	1095,0900	1096,0300	1071,7700	230.030	2.271.272,16
15/7/2002	1095,7700	-0,31%	1097,3400	1102,3100	1090,4400	134.836	663.977,04
12/7/2002	1099,1800	-0,66%	1116,4900	1119,6500	1097,1900	99.305	478.936,82
11/7/2002	1106,4500	-1,23%	1111,4800	1114,9100	1104,5100	93.610	419.091,20
10/7/2002	1120,2100	-1,41%	1130,8700	1131,5700	1118,5700	90.592	410.336,04
09/7/2002	1136,2500	-0,75%	1144,0700	1145,7400	1134,2100	95.282	470.654,08
08/7/2002	1144,8500	0,22%	1144,9700	1144,9700	1133,4600	91.229	424.007,22
05/7/2002	1142,3900	0,22%	1140,9900	1145,9900	1139,2200	81.160	402.207,32
04/7/2002	1139,8700	1,11%	1131,6800	1140,6900	1131,0900	97.682	494.610,28
03/7/2002	1127,3800	-0,55%	1132,1300	1140,0300	1113,9900	157.238	747.194,72
02/7/2002	1133,6100	-2,18%	1153,9500	1153,9500	1131,7200	170.088	816.408,40
01/7/2002	1158,8300	-0,97%	1169,4000	1170,8800	1153,5100	203.264	1.066.774,20
28/6/2002	1170,1300	0,51%	1169,9300	1183,5600	1165,9400	229.076	1.189.672,10
27/6/2002	1164,2200	1,50%	1145,5200	1164,5500	1145,5200	317.593	1.713.635,08
26/6/2002	1147,0400	-1,48%	1143,9300	1147,0400	1135,9500	445.056	2.341.628,02
25/6/2002	1164,2400	1,83%	1146,0100	1166,1200	1146,0100	456.831	2.447.280,88
21/6/2002	1143,2800	0,32%	1135,6000	1145,4600	1131,9300	280.357	1.393.152,30
20/6/2002	1139,5900	-0,97%	1148,3200	1155,4000	1137,4900	124.981	635.289,60
19/6/2002	1150,7200	-1,32%	1160,4100	1160,4100	1142,6500	150.234	695.558,62
18/6/2002	1166,1700	-0,20%	1173,4500	1176,7200	1163,5400	123.883	592.484,52
17/6/2002	1168,4600	-0,45%	1173,2100	1179,7300	1166,7200	335.404	1.637.976,24
14/6/2002	1173,7100	-2,40%	1191,9000	1196,0500	1171,6400	297.330	1.471.276,80
13/6/2002	1202,5600	-0,72%	1205,6200	1211,8900	1201,0500	89.010	441.581,64
12/6/2002	1211,2300	-0,52%	1213,9700	1214,4200	1207,6300	66.464	370.699,00
11/6/2002	1217,5100	-0,10%	1214,0900	1220,5100	1213,8300	63.089	372.998,20
10/6/2002	1218,6700	0,62%	1218,2600	1221,5800	1208,4700	83.964	435.629,26
07/6/2002	1211,1100	-1,07%	1215,2200	1215,2200	1201,3100	76.814	387.683,92
06/6/2002	1224,1500	1,26%	1212,4900	1225,1700	1212,4900	199.703	1.032.002,64
05/6/2002	1208,9200	1,40%	1194,8200	1210,7900	1194,8200	128.272	626.333,76
04/6/2002	1192,2100	-0,83%	1196,3100	1197,6200	1184,1900	177.529	877.677,76
03/6/2002	1202,1900	-1,31%	1217,9600	1219,3600	1200,2200	152.462	747.894,34
31/5/2002	1218,1200	1,47%	1196,2000	1221,0300	1195,4700	554.368	2.877.477,66
30/5/2002	1200,5200	-1,63%	1218,8900	1221,4100	1197,9300	407.348	2.246.772,48
29/5/2002	1220,4000	-0,12%	1220,1900	1226,4100	1219,3700	57.854	306.277,00
28/5/2002	1221,8100	0,10%	1221,4300	1225,7900	1217,5400	112.629	644.154,12
27/5/2002	1220,5300	-0,81%	1224,3500	1228,8100	1217,9400	113.999	644.308,06
24/5/2002	1230,5200	-0,39%	1235,3100	1238,4400	1223,8800	77.145	443.225,68
23/5/2002	1235,2900	-0,89%	1240,3300	1251,1000	1232,2800	111.388	658.873,42
22/5/2002	1246,3300	-1,61%	1261,2300	1261,8100	1241,2300	148.203	857.940,52
21/5/2002	1266,7500	0,14%	1265,0000	1267,5300	1249,0900	180.160	1.017.651,60
20/5/2002	1264,9900	0,55%	1266,3500	1268,8200	1256,9100	179.820	1.094.320,68
17/5/2002	1258,0800	1,69%	1238,9400	1259,3600	1238,9400	259.269	1.550.350,92
16/5/2002	1237,2200	-0,04%	1237,3800	1246,6800	1229,5600	248.334	1.496.059,52
15/5/2002	1237,7300	-0,82%	1255,5500	1260,7200	1235,1000	482.917	3.170.103,50
14/5/2002	1247,9200	1,80%	1227,1900	1249,8700	1227,1200	410.131	2.674.135,82
13/5/2002	1225,9100	0,55%	1221,4700	1236,6600	1217,4600	487.622	3.019.007,72
10/5/2002	1219,2000	0,92%	1207,4800	1219,5500	1203,4300	388.834	2.490.782,50
09/5/2002	1208,0800	1,14%	1206,9700	1212,1000	1202,3300	360.769	2.497.732,08
08/5/2002	1194,5100	3,07%	1163,4700	1197,2000	1162,7400	395.678	2.675.231,96
02/5/2002	1158,9300	-0,24%	1162,6300	1166,6600	1156,7700	304.119	1.928.678,90
30/4/2002	1161,7500	-0,26%	1165,5000	1171,8300	1159,7200	384.198	2.422.235,70
29/4/2002	1164,7300	0,44%	1161,2700	1167,5500	1159,7400	237.268	1.489.535,40
26/4/2002	1159,6400	0,58%	1155,6300	1166,0300	1149,5600	269.923	1.600.792,22
25/4/2002	1152,9700	-0,87%	1153,8700	1154,5800	1148,1300	168.350	1.000.730,62
24/4/2002	1163,1300	0,82%	1153,5500	1163,1300	1153,5500	686.983	8.164.611,64
23/4/2002	1153,6900	-0,44%	1152,7700	1160,3800	1150,0400	636.054	8.101.928,82
22/4/2002	1158,7500	-1,00%	1179,9700	1179,9700	1153,8000	901.856	15.510.749,08
19/4/2002	1170,5000	0,95%	1157,2800	1171,8400	1146,0200	796.869	11.152.224,30
18/4/2002	1159,5100	0,07%	1158,5600	1167,6200	1155,7200	608.372	6.939.178,98
17/4/2002	1158,7000	1,81%	1145,4500	1159,1700	1145,4500	814.127	11.889.296,52
16/4/2002	1138,0700	0,07%	1134,5600	1147,0200	1128,1500	713.885	8.886.155,16
15/4/2002	1137,3000	-2,05%	1162,3600	1164,0100	1134,6100	569.202	7.599.918,30
12/4/2002	1161,1400	-0,16%	1160,3400	1167,4500	1158,2200	468.433	5.503.278,60
11/4/2002	1162,9800	-0,07%	1162,5000	1169,7800	1162,0300	717.130	11.781.542,00
10/4/2002	1163,8000	-1,10%	1180,4500	1180,7400	1160,8700	543.154	6.760.527,64
09/4/2002	1176,7700	1,61%	1160,2400	1178,9300	1146,6300	648.443	6.855.643,26
08/4/2002	1158,1600	-2,01%	1188,7800	1190,5000	1152,6000	714.646	8.239.476,68
05/4/2002	1181,8600	0,87%	1176,4900	1186,9500	1173,7900	1.075.471	10.081.568,56
04/4/2002	1171,6200	-0,19%	1182,4000	1187,7500	1169,1000	556.364	7.577.181,04
03/4/2002	1173,8100	-1,16%	1182,1400	1187,1600	1163,6700	795.535	9.858.504,62
02/4/2002	1187,5900	-3,39%	1230,5100	1230,5100	1184,5300	1.450.698	21.685.915,66
28/3/2002	1229,2100	-0,45%	1235,9800	1245,1500	1226,4800	1.018.125	14.499.132,04
27/3/2002	1234,7200	-0,50%	1235,0300	1243,4500	1230,4700	1.195.242	14.825.588,48
26/3/2002	1240,8800	-0,77%	1247,5700	1248,0700	1237,4900	1.087.214	11.522.966,24
22/3/2002	1250,5600	-0,65%	1259,8900	1261,0100	1237,2700	1.028.001	15.436.395,76
21/3/2002	1258,7400	-0,55%	1258,8000	1270,4400	1255,4800	5.045.923	89.789.056,40
20/3/2002	1265,7500	-0,74%	1272,7600	1274,2800	1257,1200	562.821	7.899.996,46
19/3/2002	1275,2300	-1,44%	1294,2000	1299,8400	1271,7500	824.339	13.690.174,46
15/3/2002	1293,8600	0,02%	1292,1400	1304,5400	1289,7600	674.049	8.403.554,92
14/3/2002	1293,6600	0,48%	1288,0600	1294,9100	1280,8000	862.612	12.943.622,68
13/3/2002	1287,5300	-0,32%	1290,0500	1297,7100	1285,5600	1.840.854	19.102.388,74
12/3/2002	1291,6100	-1,72%	1311,2800	1311,2800	1288,7100	435.910	6.054.033,18
11/3/2002	1314,2100	-0,52%	1323,3700	1332,1400	1313,2100	1.962.570	18.528.378,64
08/3/2002	1321,0500	0,43%	1315,0400	1321,9000	1310,7400	685.456	6.815.889,18
07/3/2002	1315,4300	0,54%	1317,8400	1327,7700	1312,0100	1.411.699	15.198.532,22
06/3/2002	1308,3100	-0,25%	1309,2200	1315,0900	1302,5000	627.482	8.475.636,26
05/3/2002	1311,5800	-0,07%	1318,1800	1322,2400	1305,3500	544.528	7.306.431,74
04/3/2002	1312,5100	2,45%	1292,8300	1323,4800	1292,8300	989.370	13.013.202,56
01/3/2002	1281,1200	1,29%	1264,0400	1284,4200	1260,1800	1.273.196	15.596.736,62
28/2/2002	1264,8600	-2,43%	1289,5400	1289,5400	1260,7400	1.864.672	21.885.230,02
27/2/2002	1296,4100	-1,14%	1318,7100	1321,9100	1292,4000	725.086	8.469.292,08
26/2/2002	1311,4100	1,90%	1294,9200	1312,9600	1294,9200	902.564	9.967.500,38
25/2/2002	1287,0200	0,45%	1282,2300	1295,5400	1273,3200	698.683	10.391.073,36
22/2/2002	1281,2700	-1,73%	1300,1600	1300,1600	1277,6000	937.016	13.064.657,98
21/2/2002	1303,8300	-0,57%	1313,5400	1326,6000	1302,7100	644.361	9.034.646,82
20/2/2002	1311,2500	-0,31%	1317,4300	1326,0600	1298,4100	879.118	13.336.264,54
19/2/2002	1315,3200	-1,48%	1331,3800	1336,0200	1313,4100	1.273.481	16.958.189,84
18/2/2002	1335,1300	-1,33%	1352,8000	1352,8200	1333,3100	612.511	8.954.339,74
15/2/2002	1353,1500	-0,32%	1357,9200	1361,8600	1349,2700	393.183	5.943.634,74
14/2/2002	1357,4700	0,12%	1360,0200	1368,0200	1355,5200	467.413	6.958.758,48
13/2/2002	1355,7800	-0,34%	1365,3300	1370,6200	1349,7800	486.321	6.828.846,52
12/2/2002	1360,4100	-0,42%	1368,7100	1371,6900	1354,1700	909.850	12.311.867,28
11/2/2002	1366,2100	-0,46%	1376,3600	1389,7500	1364,1600	515.251	6.515.076,74
08/2/2002	1372,4900	-0,70%	1379,2600	1385,1600	1371,8300	501.519	7.002.242,18
07/2/2002	1382,1400	-0,45%	1381,2500	1389,1200	1379,0900	384.542	5.182.263,04
06/2/2002	1388,3600	-0,46%	1391,6800	1400,1200	1379,0300	1.401.999	18.419.085,04
05/2/2002	1394,7100	-1,19%	1404,9600	1407,8600	1393,2900	365.018	4.804.333,48
04/2/2002	1411,5200	-0,22%	1413,8900	1414,9300	1402,9200	293.898	4.236.904,54
01/2/2002	1414,5700	-0,21%	1416,4500	1420,6800	1413,0300	431.943	7.694.659,00
31/1/2002	1417,4800	0,24%	1414,2100	1420,0900	1405,8200	784.741	13.423.925,64
30/1/2002	1414,1200	-1,31%	1423,1200	1423,6700	1407,1900	517.494	8.946.926,60
29/1/2002	1432,8700	-0,09%	1426,5600	1444,4900	1426,5600	440.364	5.263.920,56
28/1/2002	1434,1900	0,28%	1427,5700	1435,5200	1422,3700	935.864	18.647.981,20
25/1/2002	1430,1900	-0,22%	1435,8000	1435,8100	1421,6600	336.634	5.405.030,00
24/1/2002	1433,3800	1,10%	1425,6800	1437,6800	1425,6800	1.455.538	20.787.894,08
23/1/2002	1417,7600	1,84%	1392,2400	1423,5000	1389,8500	1.443.245	28.833.210,22
22/1/2002	1392,1400	0,71%	1380,3000	1393,2300	1379,2700	1.490.856	17.415.524,16
21/1/2002	1382,2600	-0,60%	1366,1800	1388,5700	1366,1800	904.743	8.580.987,38
18/1/2002	1390,5600	-0,18%	1398,9700	1402,1100	1384,9100	1.557.674	30.135.740,06
17/1/2002	1393,0900	2,76%	1353,5000	1393,9000	1353,5000	1.230.882	21.261.733,08
16/1/2002	1355,6800	-0,65%	1368,5100	1369,4400	1350,3900	796.901	12.380.793,26
15/1/2002	1364,5600	-0,07%	1357,7100	1379,4700	1357,7100	999.788	17.515.395,56
14/1/2002	1365,5000	-2,28%	1392,3500	1392,5300	1361,7800	750.516	12.876.211,94
11/1/2002	1397,4300	-0,65%	1410,5200	1416,6900	1394,4700	508.343	7.051.510,80
10/1/2002	1406,6000	-0,06%	1405,7000	1413,8500	1400,5200	527.490	6.999.092,60
09/1/2002	1407,4100	-1,11%	1415,7500	1421,9100	1402,1000	563.660	8.601.768,58
08/1/2002	1423,2700	-1,26%	1434,8200	1442,1700	1420,1400	515.221	7.397.992,54
07/1/2002	1441,4600	-0,42%	1441,9900	1451,2600	1440,6800	222.884	3.362.165,82
04/1/2002	1447,4700	0,40%	1450,0100	1451,7400	1439,4900	316.685	5.654.554,16
03/1/2002	1441,7100	0,26%	1443,3800	1450,6200	1439,3600	422.673	5.699.317,22
02/1/2002	1438,0300	0,64%	1431,8100	1438,3200	1422,5600	276.650	3.863.156,56
28/12/2001	1428,9100	0,44%	1425,8000	1430,5400	1419,7900	664.771	7.912.011,38
27/12/2001	1422,5800	-0,12%	1426,7100	1428,1100	1416,9700	432.489	6.778.956,36
24/12/2001	1424,3500	0,66%	1415,7300	1425,4400	1415,5600	321.609	3.748.683,84
21/12/2001	1414,9500	-0,70%	1418,7400	1424,0100	1407,4700	1.043.465	14.532.600,92
20/12/2001	1424,9500	-1,10%	1441,1200	1443,7400	1423,0200	1.612.641	33.767.887,19
19/12/2001	1440,7400	1,22%	1426,6100	1448,9100	1426,6100	1.204.833	19.471.383,54
18/12/2001	1423,3400	0,94%	1411,0700	1427,3000	1400,5200	2.508.191	37.915.041,44
17/12/2001	1410,0400	-0,04%	1404,7000	1427,1500	1404,7000	670.489	10.873.065,80
14/12/2001	1410,6400	0,36%	1397,9400	1422,1100	1394,9400	969.713	15.643.502,44
13/12/2001	1405,6300	-1,44%	1422,9000	1422,9000	1400,9300	923.853	12.705.743,82
12/12/2001	1426,1000	-1,64%	1445,1800	1454,4000	1423,1600	698.970	10.383.768,12
11/12/2001	1449,8800	-0,51%	1453,2300	1459,4700	1447,4900	695.023	8.548.383,78
10/12/2001	1457,3800	-1,73%	1472,4300	1474,5300	1453,4500	415.087	5.925.442,88
07/12/2001	1483,0300	-0,74%	1493,2400	1493,9100	1476,1100	563.685	8.245.877,82
06/12/2001	1494,0200	0,68%	1498,3900	1505,1500	1490,1000	724.462	9.260.070,82
05/12/2001	1483,8700	0,81%	1480,7500	1488,7400	1469,7400	2.386.238	26.883.227,62
04/12/2001	1472,0200	-0,09%	1473,0000	1477,9000	1469,1300	456.574	5.980.469,60
03/12/2001	1473,3700	-0,03%	1468,5800	1475,0000	1449,4100	778.976	13.811.145,02
30/11/2001	1473,7600	0,00%	1469,6600	1486,9700	1469,6600	1.265.898	20.466.672,68
29/11/2001	1473,6900	-0,29%	1471,8900	1477,1200	1463,6900	666.014	10.543.943,00
28/11/2001	1477,9500	0,27%	1478,6200	1487,5500	1467,3000	884.755	13.862.398,50
27/11/2001	1473,9600	0,73%	1469,4500	1475,3600	1461,3200	857.840	15.245.546,50
26/11/2001	1463,2200	0,25%	1462,6000	1480,6600	1459,0300	757.070	12.021.365,00
23/11/2001	1459,6000	-2,35%	1486,5100	1492,0900	1454,0700	1.285.740	17.379.059,60
22/11/2001	1494,6500	-1,24%	1511,1000	1525,3600	1484,3100	1.365.550	22.050.466,80
21/11/2001	1513,4700	-0,87%	1519,5900	1532,8400	1507,2200	1.352.750	22.710.575,60
20/11/2001	1526,8000	-1,20%	1543,9200	1554,1300	1521,3700	2.600.975	50.096.196,00
19/11/2001	1545,2800	0,90%	1547,9900	1557,4000	1542,6500	1.710.630	28.909.814,30
16/11/2001	1531,4500	2,33%	1497,6900	1531,6400	1494,3400	1.331.445	18.296.047,20
15/11/2001	1496,6300	0,97%	1491,6800	1502,5000	1488,0300	1.567.270	21.481.324,00
14/11/2001	1482,2900	1,91%	1470,1600	1485,5000	1470,1600	1.363.690	18.559.112,30
13/11/2001	1454,5800	0,78%	1434,8300	1460,3400	1433,9900	861.001	12.072.451,30
12/11/2001	1443,3700	-2,26%	1473,6500	1474,5100	1440,6900	856.700	11.501.027,50
09/11/2001	1476,7700	0,78%	1463,6600	1494,4200	1458,9400	1.761.275	23.313.212,80
08/11/2001	1465,3300	0,17%	1467,5700	1476,9700	1462,0500	1.190.662	15.158.691,90
07/11/2001	1462,8000	1,27%	1446,8200	1469,0200	1437,7600	1.601.010	22.908.233,50
06/11/2001	1444,5200	-0,37%	1457,7800	1468,3600	1441,7700	1.687.055	23.399.507,20
05/11/2001	1449,8200	1,87%	1436,5200	1452,8200	1431,3800	1.684.005	21.860.278,90
02/11/2001	1423,2300	-1,41%	1450,3800	1461,7700	1420,3200	2.879.690	40.410.608,00
01/11/2001	1443,6500	4,22%	1481,4700	1481,9200	1435,4200	6.263.787	123.895.975,60
31/10/2001	1385,2100	4,05%	1328,2100	1390,9800	1327,1900	3.003.990	41.661.777,70
30/10/2001	1331,2900	-0,39%	1325,2200	1331,7300	1318,6800	1.562.140	14.163.627,20
29/10/2001	1336,5100	1,08%	1321,3600	1343,0100	1319,6800	947.890	15.643.221,70
26/10/2001	1322,2800	0,31%	1313,6300	1328,6400	1313,6300	1.788.720	32.056.325,60
25/10/2001	1318,1600	-0,88%	1330,3000	1334,9900	1313,3100	966.070	9.731.284,60
24/10/2001	1329,9000	-0,71%	1342,0600	1347,8100	1327,1100	640.675	7.627.095,80
23/10/2001	1339,3500	0,81%	1338,9300	1349,5000	1332,4100	1.493.105	16.936.367,20
22/10/2001	1328,5700	1,43%	1314,5400	1329,6000	1311,9100	442.995	5.820.529,60
19/10/2001	1309,8200	-0,08%	1311,5100	1318,8700	1301,6200	654.035	8.654.325,50
18/10/2001	1310,8400	-0,28%	1295,5600	1311,8400	1290,7400	934.550	11.842.435,70
17/10/2001	1314,5100	2,27%	1297,2100	1318,4200	1297,2100	1.272.175	16.206.667,00
16/10/2001	1285,2800	1,83%	1263,3700	1286,1600	1262,5900	920.240	12.193.066,00
15/10/2001	1262,2000	0,31%	1255,9900	1262,5000	1246,2500	749.095	7.437.425,00
12/10/2001	1258,3100	-0,15%	1259,8900	1265,0500	1250,3900	842.890	9.842.032,10
11/10/2001	1260,1500	1,16%	1257,2000	1263,7100	1253,4000	905.225	11.800.444,10
10/10/2001	1245,7200	0,35%	1238,0600	1247,9000	1238,0600	606.965	8.111.253,70
09/10/2001	1241,3300	0,07%	1241,5700	1250,6100	1238,2500	573.280	7.470.760,80
08/10/2001	1240,4500	-1,53%	1221,7500	1241,2700	1214,8600	847.605	8.843.672,10
05/10/2001	1259,7600	-0,64%	1263,8800	1276,8900	1257,6400	1.826.505	19.305.573,60
04/10/2001	1267,9000	2,53%	1249,0600	1270,8000	1249,0600	1.415.315	17.936.163,70
03/10/2001	1236,6700	-0,34%	1234,7500	1238,3800	1227,0000	746.935	9.186.404,80
02/10/2001	1240,8400	1,02%	1228,2900	1241,8200	1218,5300	814.580	9.407.833,30
01/10/2001	1228,3400	-1,18%	1246,1000	1246,2400	1224,0500	1.329.635	14.529.683,80
28/9/2001	1243,0500	2,38%	1230,0500	1244,7100	1228,4200	1.402.710	16.185.293,10
27/9/2001	1214,2000	0,76%	1204,5500	1220,6900	1190,5200	3.032.660	22.542.085,50
26/9/2001	1205,0500	-0,44%	1212,8400	1223,0400	1200,8300	2.082.975	20.172.287,50
25/9/2001	1210,4100	0,72%	1208,2800	1215,7200	1191,0100	2.082.755	18.902.202,00
24/9/2001	1201,7500	1,65%	1193,5800	1212,5400	1193,5800	2.824.750	22.789.239,30
21/9/2001	1182,2500	-1,07%	1132,2600	1194,9700	1121,6900	5.514.890	47.457.657,80
20/9/2001	1194,9800	-5,26%	1218,5800	1231,5800	1190,7500	2.116.685	21.279.078,10
19/9/2001	1261,3300	1,58%	1260,2000	1272,7000	1257,4200	2.393.085	22.883.236,50
18/9/2001	1241,6700	-0,47%	1247,5500	1247,5500	1205,7800	1.952.955	19.358.448,47
17/9/2001	1247,5500	-1,67%	1199,0000	1256,7500	1157,3100	4.754.655	49.612.072,22
14/9/2001	1268,7900	-4,86%	1334,2100	1334,2100	1254,0500	2.238.395	24.916.392,35
13/9/2001	1333,6600	0,64%	1336,8500	1347,5300	1323,5100	1.960.725	21.783.813,47
12/9/2001	1325,1300	-7,71%	1435,7700	1435,7700	1297,3800	4.749.855	53.440.547,01
11/9/2001	1435,7700	0,60%	1429,1500	1451,4800	1428,6000	941.430	10.890.636,94
10/9/2001	1427,1800	-4,10%	1476,9000	1478,6500	1415,9100	1.417.815	16.982.214,90
07/9/2001	1488,2600	-0,82%	1489,3100	1493,3500	1470,9700	944.415	10.425.830,97
06/9/2001	1500,6200	-0,45%	1500,9500	1511,9800	1491,8000	1.026.259	12.086.603,74
05/9/2001	1507,3400	-1,25%	1527,7300	1528,5300	1504,2900	1.505.674	18.672.823,91
04/9/2001	1526,3600	-0,65%	1535,0500	1544,1600	1522,0000	694.665	10.147.519,99
03/9/2001	1536,3600	-0,96%	1544,9200	1555,8400	1525,3900	841.875	12.203.469,58
31/8/2001	1551,3100	0,24%	1535,4300	1553,2200	1522,2000	989.730	15.978.223,54
30/8/2001	1547,6300	-0,01%	1542,5400	1561,9200	1534,8700	670.240	10.181.194,21
29/8/2001	1547,8100	-1,10%	1560,5800	1560,5800	1544,4100	723.885	10.556.922,96
28/8/2001	1565,1000	0,90%	1553,8300	1568,2500	1541,5800	760.710	11.017.706,40
27/8/2001	1551,1900	1,86%	1531,1200	1554,9500	1531,1000	923.095	13.018.838,01
24/8/2001	1522,9000	1,80%	1497,3700	1524,6700	1496,2600	994.255	12.692.493,40
23/8/2001	1496,0100	0,17%	1498,8300	1500,7300	1488,0700	667.765	7.562.093,71
22/8/2001	1493,5300	-0,18%	1494,3600	1498,8400	1482,0900	1.020.240	10.564.788,48
21/8/2001	1496,1700	-0,16%	1498,6500	1507,3600	1491,2200	1.152.369	16.528.209,10
20/8/2001	1498,6000	-0,03%	1499,5000	1500,6100	1490,9700	576.941	9.725.411,21
17/8/2001	1499,0400	-0,78%	1514,4900	1527,4000	1493,7100	1.011.625	16.645.446,87
16/8/2001	1510,8600	0,92%	1503,5700	1514,0600	1491,1100	790.605	12.424.045,67
14/8/2001	1497,0900	2,46%	1475,7000	1498,2500	1475,7000	823.770	11.623.723,09
13/8/2001	1461,1400	-0,38%	1462,8500	1465,5200	1444,8700	638.775	9.143.304,87
10/8/2001	1466,6800	-0,66%	1481,8400	1487,3800	1460,8900	743.060	8.714.578,38
09/8/2001	1476,4000	-0,13%	1475,9100	1489,6300	1464,2900	1.140.270	13.406.250,46
08/8/2001	1478,3900	-1,51%	1498,3900	1516,8800	1474,1100	1.431.705	16.131.307,96
07/8/2001	1501,0000	-4,44%	1561,8500	1562,8500	1496,8400	1.540.035	22.759.011,77
06/8/2001	1570,6800	-0,52%	1579,8700	1583,8600	1567,2700	930.520	11.635.925,75
03/8/2001	1578,8800	0,75%	1570,0000	1587,4100	1555,3400	1.700.900	23.780.147,75
02/8/2001	1567,1200	1,90%	1537,2200	1568,7300	1530,0200	1.953.495	22.302.102,88
01/8/2001	1537,9700	0,49%	1536,1500	1555,8300	1532,0700	2.344.855	24.377.507,09
31/7/2001	1530,5300	1,89%	1503,7500	1536,1500	1473,8100	1.409.720	21.143.668,45
30/7/2001	1502,2000	-2,21%	1543,2400	1559,4000	1498,5000	2.004.228	29.393.403,26
27/7/2001	1536,1300	2,07%	1510,3000	1538,7100	1505,7800	2.050.063	28.533.071,98
26/7/2001	1504,9600	1,41%	1486,1000	1505,4600	1479,4900	1.292.195	18.692.242,63
25/7/2001	1483,9700	0,12%	1469,8400	1494,8900	1466,0800	1.350.740	16.362.197,91
24/7/2001	1482,2100	0,99%	1477,8000	1497,5000	1462,1800	2.177.985	33.179.747,86
23/7/2001	1467,6100	3,86%	1417,7300	1471,8200	1403,6200	1.285.988	20.807.316,10
20/7/2001	1413,1000	-3,91%	1489,6900	1507,2600	1403,8700	3.318.125	58.039.658,85
19/7/2001	1470,6100	6,26%	1389,1900	1477,6300	1386,4300	2.635.180	39.671.887,29
18/7/2001	1383,9600	4,89%	1329,9300	1387,8300	1315,3900	1.603.190	22.994.282,25
17/7/2001	1319,5000	1,40%	1295,6700	1324,1500	1282,0800	1.411.725	17.290.732,70
16/7/2001	1301,3200	-4,34%	1354,0300	1354,0300	1296,0600	2.058.850	24.423.614,68
13/7/2001	1360,3900	-3,67%	1427,4700	1427,7800	1355,4600	2.008.330	31.032.113,22
12/7/2001	1412,2400	2,96%	1384,4300	1415,4500	1384,4300	2.070.595	29.007.124,08
11/7/2001	1371,5800	-3,66%	1423,9000	1423,9000	1367,6600	1.813.555	27.041.044,43
10/7/2001	1423,6400	-2,10%	1450,1500	1462,2900	1396,4900	2.205.030	39.008.621,90
09/7/2001	1454,1700	-4,30%	1509,3300	1513,4300	1450,7400	1.306.795	19.294.327,65
06/7/2001	1519,5700	0,00%	1526,1200	1536,3900	1517,4900	1.156.565	16.975.551,67

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4650	9,93 %	0,0420	949.792
ΓΚΜΕΖΖ	0,5330	9,90 %	0,0480	458.979
ΜΑΣΤΙΧΑ	1,5600	8,33 %	0,1200	2.609
ΦΒΜΕΖΖ	0,0709	7,10 %	0,0047	5.601.447
ΣΑΝΜΕΖΖ	0,2175	6,10 %	0,0125	513.309
ΠΑΙΡ	1,1250	4,17 %	0,0450	2
ΚΟΥΑΛ	1,4740	3,08 %	0,0440	773.196
ΝΤΟΠΛΕΡ	0,6800	3,03 %	0,0200	6.321
ΡΕΒΟΙΛ	1,6850	1,51 %	0,0250	23.002
ΠΛΑΚΡ	15,5000	1,31 %	0,2000	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΔΜΗΕ	3,1150	-7,98 %	-0,2700	826.125
ΜΑΘΙΟ	1,0000	-7,41 %	-0,0800	3.150
ΧΑΙΔΕ	1,0400	-6,31 %	-0,0700	50
ΔΡΟΜΕ	0,3710	-4,63 %	-0,0180	8.130
ΑΚΡΙΤ	1,1400	-4,60 %	-0,0550	249
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	529.870
ΑΛΜΥ	5,1200	-4,48 %	-0,2400	74.634
ΚΥΡΙΟ	1,9500	-4,41 %	-0,0900	42.074
ΞΥΛΚ	0,2660	-3,62 %	-0,0100	26.290
ΙΚΤΙΝ	0,4400	-3,30 %	-0,0150	179.950

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	0,0200	88.012.019
AKTR	8,1900	0,24 %	0,0200	81.467.093
ΕΤΕ	12,1500	-0,98 %	-0,1200	33.747.227
ΕΥΡΩΒ	3,2900	-2,32 %	-0,0780	23.027.276
BOCHGR	7,8600	-2,00 %	-0,1600	21.029.768
ΠΕΙΡ	7,1400	-2,75 %	-0,2020	20.197.299
MTLN	48,1800	-2,07 %	-1,0200	16.596.762
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	16.043.316
ΛΑΜΔΑ	7,8200	0,26 %	0,0200	8.101.201
ΟΤΕ	16,3900	-0,55 %	-0,0900	7.986.350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	24.826.543	88,01εκ.
AKTR	8,1900	0,24 %	11.213.163	81,47εκ.
ΕΥΡΩΒ	3,2900	-2,32 %	6.964.453	23,03εκ.
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	394,3χιλ.
ΠΕΙΡ	7,1400	-2,75 %	2.810.727	20,20εκ.
ΕΤΕ	12,1500	-0,98 %	2.773.636	33,75εκ.
BOCHGR	7,8600	-2,00 %	2.644.833	21,03εκ.
CREDIA	1,5760	0,13 %	1.159.230	1,84εκ.
ΙΝΛΟΤ	1,2800	-0,62 %	1.128.657	1,44εκ.
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	8,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1900	0,24 %	11.213.163	5,50 %
ΚΟΥΑΛ	1,4740	3,08 %	773.196	2,83 %
ΑΛΦΑ	3,5500	0,57 %	24.826.543	1,07 %
BOCHGR	7,8600	-2,00 %	2.644.833	0,61 %
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	0,58 %
AEM	6,3400	1,04 %	331.362	0,57 %
ΑΒΑΞ	2,4900	0,00 %	829.744	0,56 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	0,55 %
EIS	1,2880	-0,77 %	82.599	0,54 %
ΓΚΜΕΖΖ	0,5330	9,90 %	458.979	0,53 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0400	-6,31 %	50	13,96 %
ΦΛΕΞΟ	8,6000	0,00 %	118	8,14 %
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	7,70 %
ΛΑΝΑΚ	1,5400	-2,53 %	4.341	6,96 %
ΔΡΟΜΕ	0,3710	-4,63 %	8.130	6,94 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	6,86 %
ΜΑΘΙΟ	1,0000	-7,41 %	3.150	6,48 %
ΜΑΣΤΙΧΑ	1,5600	8,33 %	2.609	6,25 %
ΣΑΝΜΕΖΖ	0,2175	6,10 %	513.309	6,10 %
ΚΟΡΔΕ	0,4860	-1,42 %	6.355	6,09 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%