Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2002	2312,4000	-0,78%	2345,5000	2345,9000	2300,3000	197.679	1.064.774,00
04/9/2002	2330,5000	-0,86%	2347,1000	2351,1000	2325,0000	217.398	756.825,00
03/9/2002	2350,8000	0,71%	2331,8000	2355,4000	2314,7000	190.914	870.719,00
02/9/2002	2334,3000	-0,68%	2347,7000	2354,7000	2323,5000	151.207	563.388,00
30/8/2002	2350,3000	-0,19%	2351,5000	2365,2000	2329,2000	176.964	977.809,00
29/8/2002	2354,8000	-1,30%	2383,6000	2383,6000	2341,1000	170.011	693.505,00
28/8/2002	2385,9000	-1,65%	2426,0000	2426,5000	2376,1000	169.828	969.992,00
27/8/2002	2425,9000	0,14%	2422,0000	2430,5000	2413,7000	163.823	1.227.448,00
26/8/2002	2422,6000	-0,55%	2429,2000	2442,2000	2416,3000	103.306	474.750,00
23/8/2002	2436,1000	-0,09%	2435,8000	2445,1000	2426,7000	285.506	1.228.345,00
22/8/2002	2438,4000	-0,68%	2459,8000	2467,1000	2430,3000	221.297	1.012.942,00
21/8/2002	2455,2000	1,32%	2426,9000	2455,2000	2422,2000	402.033	2.242.418,00
20/8/2002	2423,3000	0,19%	2414,9000	2439,7000	2414,3000	228.226	1.089.590,00
19/8/2002	2418,8000	0,96%	2396,1000	2421,3000	2391,8000	207.655	899.030,00
16/8/2002	2395,7000	0,62%	2267,6000	2399,2000	2267,0000	152.257	686.136,00
14/8/2002	2381,0000	0,90%	2362,0000	2381,0000	2352,2000	175.809	644.146,00
13/8/2002	2359,7000	0,55%	2349,7000	2359,7000	2333,9000	159.109	602.238,00
12/8/2002	2346,8000	-0,27%	2357,8000	2358,8000	2343,9000	148.214	567.359,00
09/8/2002	2353,2000	0,01%	2356,9000	2362,7000	2340,6000	292.313	1.394.100,00
08/8/2002	2353,0000	-0,21%	2365,5000	2376,2000	2344,9000	209.316	933.443,00
07/8/2002	2357,9000	1,23%	2334,5000	2357,9000	2334,5000	351.763	1.897.281,00
06/8/2002	2329,2000	0,16%	2320,2000	2329,2000	2310,8000	208.628	982.758,00
05/8/2002	2325,5000	-1,12%	2355,7000	2356,1000	2313,2000	201.259	831.735,00
02/8/2002	2351,8000	-0,73%	2365,0000	2366,9000	2340,0000	199.262	809.231,00
01/8/2002	2369,2000	-0,37%	2378,6000	2386,3000	2355,0000	223.930	1.013.181,00
31/7/2002	2378,0000	-0,93%	2402,0000	2415,8000	2374,2000	263.161	1.056.524,00
30/7/2002	2400,3000	0,37%	2400,3000	2421,7000	2389,5000	392.501	1.504.182,00
29/7/2002	2391,5000	1,89%	2351,6000	2394,1000	2351,6000	360.512	1.613.513,00
26/7/2002	2347,1000	-0,07%	2349,2000	2354,0000	2318,9000	589.818	2.425.137,00
25/7/2002	2348,7000	2,14%	2329,9000	2348,8000	2329,1000	455.136	1.705.893,00
24/7/2002	2299,4000	-2,82%	2360,0000	2360,1000	2293,4000	495.013	1.891.675,00
23/7/2002	2366,2000	0,04%	2354,7000	2378,8000	2348,3000	412.011	1.696.125,00
22/7/2002	2365,3000	-1,54%	2391,8000	2393,2000	2346,0000	233.965	975.519,00
19/7/2002	2402,4000	-1,64%	2440,1000	2440,1000	2393,0000	183.887	799.397,00
18/7/2002	2442,4000	1,23%	2416,9000	2444,3000	2414,7000	304.037	1.348.244,00
17/7/2002	2412,8000	0,48%	2392,1000	2414,5000	2392,1000	326.725	1.678.928,00
16/7/2002	2401,2000	-1,31%	2429,1000	2435,1000	2379,6000	421.502	2.061.408,00
15/7/2002	2433,1000	0,35%	2418,5000	2433,1000	2416,7000	922.738	4.362.113,00
12/7/2002	2424,7000	0,51%	2419,3000	2437,8000	2416,5000	330.405	2.014.854,00
11/7/2002	2412,4000	-1,15%	2424,8000	2425,8000	2401,9000	260.511	1.714.766,00
10/7/2002	2440,5000	-0,58%	2451,4000	2451,4000	2422,6000	344.854	2.897.488,00
09/7/2002	2454,7000	-0,98%	2478,1000	2478,2000	2445,7000	206.751	1.364.786,00
08/7/2002	2479,1000	-0,53%	2498,8000	2501,4000	2469,7000	340.860	2.598.168,00
05/7/2002	2492,2000	0,18%	2490,5000	2496,9000	2481,4000	523.540	4.180.877,00
04/7/2002	2487,6000	0,93%	2469,2000	2487,6000	2464,9000	331.042	2.265.287,00
03/7/2002	2464,8000	-0,69%	2479,7000	2485,3000	2435,2000	504.334	3.364.227,00
02/7/2002	2481,9000	-1,25%	2492,4000	2501,7000	2467,9000	644.045	4.438.785,00
01/7/2002	2513,2000	-0,82%	2528,9000	2531,2000	2500,4000	757.011	4.995.643,00
28/6/2002	2534,0000	0,36%	2533,8000	2543,3000	2524,2000	816.260	5.117.259,00
27/6/2002	2524,9000	0,95%	2499,7000	2524,9000	2499,7000	726.164	6.500.583,00
26/6/2002	2501,2000	-1,98%	2500,3000	2507,0000	2488,3000	733.052	4.346.000,00
25/6/2002	2551,8000	0,96%	2528,0000	2551,8000	2522,4000	662.729	4.699.392,00
21/6/2002	2527,5000	0,35%	2508,4000	2531,5000	2507,6000	316.172	2.335.986,00
20/6/2002	2518,6000	-0,62%	2538,7000	2551,9000	2512,5000	882.683	8.496.972,00
19/6/2002	2534,3000	-0,42%	2534,5000	2537,4000	2509,4000	852.278	7.915.028,00
18/6/2002	2545,0000	-0,22%	2555,7000	2567,8000	2535,7000	1.017.408	9.729.277,00
17/6/2002	2550,5000	0,15%	2549,6000	2559,8000	2529,9000	1.240.413	8.133.881,00
14/6/2002	2546,6000	-1,71%	2592,8000	2592,8000	2539,1000	1.128.234	10.948.423,00
13/6/2002	2590,9000	-0,38%	2600,7000	2617,2000	2586,2000	799.272	5.552.911,00
12/6/2002	2600,7000	-0,52%	2610,3000	2610,3000	2587,5000	456.096	3.512.973,00
11/6/2002	2614,3000	0,33%	2605,4000	2620,9000	2601,5000	530.292	4.490.292,00
10/6/2002	2605,6000	0,35%	2600,5000	2611,8000	2591,4000	686.618	5.051.009,00
07/6/2002	2596,4000	-0,72%	2586,5000	2596,4000	2568,4000	540.596	3.778.153,00
06/6/2002	2615,2000	0,76%	2599,8000	2617,5000	2599,5000	987.973	7.142.204,00
05/6/2002	2595,6000	1,52%	2561,1000	2596,2000	2561,1000	1.785.865	17.258.051,00
04/6/2002	2556,8000	-0,88%	2567,1000	2567,1000	2537,9000	1.650.958	11.656.395,00
03/6/2002	2579,6000	-0,09%	2584,0000	2593,9000	2567,1000	1.080.278	6.403.008,00
31/5/2002	2582,0000	1,61%	2542,8000	2594,6000	2542,8000	1.637.841	17.905.722,00
30/5/2002	2541,0000	-1,28%	2572,5000	2576,3000	2537,0000	829.555	4.770.031,00
29/5/2002	2573,9000	0,51%	2562,2000	2580,0000	2559,3000	424.724	3.319.227,00
28/5/2002	2560,8000	0,37%	2545,8000	2570,7000	2538,0000	687.244	4.604.093,00
27/5/2002	2551,3000	-2,10%	2598,1000	2598,1000	2542,2000	613.601	,00
24/5/2002	2606,0000	-0,81%	2634,1000	2640,4000	2593,2000	967.384	9.186.710,00
23/5/2002	2627,4000	-1,28%	2660,3000	2675,2000	2613,2000	1.547.761	7.577.616,00
22/5/2002	2661,5000	-1,89%	2704,3000	2707,3000	2651,8000	1.231.044	8.295.373,00
21/5/2002	2712,8000	-0,15%	2715,1000	2717,3000	2671,4000	737.177	5.223.246,00
20/5/2002	2716,9000	0,85%	2696,7000	2722,4000	2684,2000	1.020.269	8.662.462,00
17/5/2002	2694,0000	1,27%	2664,4000	2694,0000	2664,4000	1.035.837	7.659.832,00
16/5/2002	2660,2000	0,55%	2642,8000	2671,2000	2633,1000	1.222.641	8.508.409,00
15/5/2002	2645,7000	-0,22%	2663,1000	2681,7000	2634,6000	1.540.678	13.586.644,00
14/5/2002	2651,5000	2,00%	2604,5000	2651,5000	2604,5000	1.748.784	9.797.847,00
13/5/2002	2599,5000	-0,04%	2601,8000	2626,1000	2594,8000	1.282.636	,00
10/5/2002	2600,5000	1,29%	2560,8000	2601,3000	2554,1000	1.433.361	11.612.967,00
09/5/2002	2567,4000	1,17%	2550,4000	2576,5000	2542,6000	925.064	,00
08/5/2002	2537,8000	2,28%	2485,7000	2541,5000	2485,7000	1.323.894	8.009.115,00
02/5/2002	2481,3000	0,44%	2471,7000	2481,5000	2464,6000	1.533.890	15.254.719,00
30/4/2002	2470,4000	-0,74%	2493,3000	2503,6000	2465,7000	1.150.141	9.180.006,00
29/4/2002	2488,8000	0,76%	2488,2000	2500,0000	2482,1000	583.668	4.173.861,00
26/4/2002	2470,0000	1,80%	2442,3000	2470,0000	2437,3000	1.164.533	5.839.276,00
25/4/2002	2426,3000	0,51%	2418,2000	2428,4000	2406,5000	625.129	4.207.292,00
24/4/2002	2414,0000	1,15%	2388,8000	2414,5000	2386,7000	580.458	3.460.008,00
23/4/2002	2386,5000	0,74%	2373,3000	2393,8000	2367,0000	588.535	2.737.278,00
22/4/2002	2368,9000	-0,64%	2388,3000	2393,3000	2359,5000	783.724	3.591.899,00
19/4/2002	2384,1000	1,03%	2361,4000	2384,1000	2347,6000	676.740	3.318.740,00
18/4/2002	2359,8000	-0,06%	2364,9000	2384,4000	2350,2000	737.728	4.662.369,00
17/4/2002	2361,1000	1,01%	2344,6000	2368,4000	2343,5000	1.185.348	5.392.708,00
16/4/2002	2337,6000	0,09%	2335,1000	2347,7000	2317,2000	604.238	2.534.023,00
15/4/2002	2335,4000	-1,25%	2361,8000	2373,8000	2326,6000	425.336	2.697.256,00
12/4/2002	2364,9000	-0,56%	2375,4000	2382,4000	2358,5000	546.022	3.403.188,00
11/4/2002	2378,2000	-0,39%	2379,9000	2398,1000	2371,3000	428.473	3.349.939,00
10/4/2002	2387,5000	-0,66%	2407,0000	2407,4000	2380,0000	579.078	3.342.021,00
09/4/2002	2403,3000	1,29%	2378,5000	2406,1000	2366,1000	1.464.391	5.932.125,00
08/4/2002	2372,8000	-2,02%	2427,0000	2443,7000	2366,5000	506.195	2.802.795,00
05/4/2002	2421,8000	1,38%	2389,8000	2422,2000	2389,8000	689.048	4.965.658,00
04/4/2002	2388,9000	-0,25%	2392,5000	2414,4000	2377,9000	552.226	4.235.900,00
03/4/2002	2394,8000	-0,12%	2389,4000	2418,9000	2359,4000	650.812	,00
02/4/2002	2397,6000	-2,78%	2456,3000	2464,5000	2389,1000	577.715	3.704.348,00
28/3/2002	2466,2000	0,99%	2443,6000	2466,2000	2443,6000	1.450.906	9.113.491,32
27/3/2002	2442,1000	-0,64%	2462,4000	2462,8000	2433,0000	589.245	3.826.824,45
26/3/2002	2457,8000	-1,70%	2491,9000	2494,8000	2448,1000	563.062	3.669.000,10
22/3/2002	2500,3000	-0,49%	2511,8000	2511,8000	2484,7000	7.361.122	48.560.550,00
21/3/2002	2512,6000	-0,17%	2512,6000	2523,7000	2501,0000	810.440	5.804.034,00
20/3/2002	2517,0000	-1,16%	2539,5000	2545,5000	2511,4000	471.631	3.045.885,00
19/3/2002	2546,6000	-1,33%	2580,1000	2588,1000	2540,1000	573.658	4.364.451,00
15/3/2002	2580,9000	0,41%	2572,9000	2588,8000	2567,5000	480.937	,00
14/3/2002	2570,3000	-0,21%	2580,1000	2587,7000	2546,6000	925.302	7.359.462,00
13/3/2002	2575,8000	-0,27%	2580,0000	2594,6000	2560,4000	670.326	5.180.618,00
12/3/2002	2582,9000	-2,29%	2638,6000	2640,0000	2574,9000	721.912	5.620.340,00
11/3/2002	2643,4000	-0,67%	2659,0000	2676,9000	2634,7000	449.974	2.483.295,00
08/3/2002	2661,2000	0,56%	2646,6000	2661,2000	2631,3000	507.312	2.793.907,00
07/3/2002	2646,3000	0,84%	2634,4000	2659,0000	2634,4000	560.041	2.653.660,00
06/3/2002	2624,2000	-0,15%	2626,2000	2636,9000	2616,0000	687.511	2.513.273,00
05/3/2002	2628,2000	-0,20%	2640,3000	2644,3000	2610,1000	494.587	2.372.273,00
04/3/2002	2633,5000	2,33%	2596,5000	2641,8000	2595,3000	1.211.717	5.191.302,00
01/3/2002	2573,5000	1,63%	2531,3000	2574,0000	2528,3000	458.671	2.183.568,00
28/2/2002	2532,2000	-2,45%	2588,5000	2588,5000	2519,6000	670.992	2.992.910,00
27/2/2002	2595,7000	-1,64%	2649,0000	2657,5000	2589,2000	478.374	2.290.001,00
26/2/2002	2639,1000	2,33%	2593,4000	2642,7000	2593,4000	650.125	3.349.499,00
25/2/2002	2579,1000	-0,26%	2583,8000	2592,5000	2553,8000	450.944	2.175.225,00
22/2/2002	2585,9000	-2,27%	2641,9000	2641,9000	2578,6000	875.505	4.308.908,00
21/2/2002	2645,9000	-0,56%	2677,5000	2704,1000	2634,9000	566.867	3.227.192,00
20/2/2002	2660,8000	-0,34%	2656,7000	2676,3000	2634,6000	570.817	3.278.698,00
19/2/2002	2669,9000	-2,17%	2723,4000	2726,5000	2657,5000	789.546	4.422.468,00
18/2/2002	2729,1000	-1,27%	2760,4000	2762,0000	2724,7000	336.978	1.740.387,00
15/2/2002	2764,3000	0,22%	2760,4000	2770,3000	2747,6000	497.506	2.845.000,00
14/2/2002	2758,1000	0,19%	2755,6000	2768,7000	2749,6000	471.422	2.469.845,00
13/2/2002	2752,9000	0,16%	2753,1000	2757,9000	2736,0000	321.084	1.762.831,00
12/2/2002	2748,5000	-0,23%	2753,3000	2762,5000	2743,1000	475.350	2.838.603,00
11/2/2002	2754,8000	-0,83%	2778,6000	2797,6000	2751,4000	424.542	2.831.673,00
08/2/2002	2777,8000	-0,54%	2790,3000	2803,5000	2773,5000	468.101	4.149.993,00
07/2/2002	2792,9000	0,48%	2775,9000	2792,9000	2765,9000	455.034	2.592.797,00
06/2/2002	2779,6000	-0,12%	2784,5000	2800,8000	2756,6000	507.247	2.629.910,00
05/2/2002	2783,0000	-1,08%	2810,9000	2810,9000	2774,6000	1.417.501	7.183.180,00
04/2/2002	2813,3000	-0,61%	2829,9000	2831,9000	2801,9000	954.675	6.018.538,00
01/2/2002	2830,7000	-0,21%	2839,9000	2851,4000	2826,5000	769.375	4.281.888,00
31/1/2002	2836,6000	0,09%	2840,8000	2861,4000	2828,5000	842.378	5.352.493,00
30/1/2002	2834,0000	-0,62%	2840,7000	2840,8000	2802,8000	688.011	4.891.768,00
29/1/2002	2851,8000	0,26%	2840,0000	2884,1000	2839,5000	920.801	5.627.026,00
28/1/2002	2844,4000	0,25%	2830,3000	2850,1000	2820,3000	686.126	4.439.393,00
25/1/2002	2837,2000	-0,17%	2842,3000	2844,5000	2820,0000	477.507	2.805.184,00
24/1/2002	2842,1000	0,38%	2835,0000	2871,7000	2834,2000	802.002	4.584.905,00
23/1/2002	2831,4000	1,18%	2795,1000	2831,4000	2789,9000	980.883	4.626.599,00
22/1/2002	2798,5000	0,45%	2779,8000	2807,7000	2777,7000	650.305	3.225.127,00
21/1/2002	2786,0000	-0,57%	2785,0000	2802,5000	2771,9000	519.058	,00
18/1/2002	2802,0000	0,38%	2793,2000	2811,5000	2767,2000	481.697	2.598.381,00
17/1/2002	2791,5000	1,92%	2737,1000	2792,0000	2737,1000	745.988	3.570.443,00
16/1/2002	2739,0000	-0,28%	2750,9000	2760,9000	2727,5000	1.173.044	5.832.188,00
15/1/2002	2746,6000	-0,01%	2727,7000	2756,8000	2727,7000	469.863	2.603.922,00
14/1/2002	2746,8000	-2,41%	2809,5000	2809,5000	2736,7000	397.128	1.965.191,00
11/1/2002	2814,5000	-0,58%	2844,4000	2857,6000	2810,7000	394.964	1.959.470,00
10/1/2002	2830,8000	0,21%	2826,5000	2839,3000	2808,2000	726.280	3.792.461,00
09/1/2002	2825,0000	-0,70%	2840,0000	2841,4000	2794,2000	594.521	4.343.873,00
08/1/2002	2844,9000	-1,73%	2896,0000	2896,0000	2835,3000	486.026	2.396.682,00
07/1/2002	2895,1000	0,12%	2889,0000	2901,5000	2873,7000	405.899	1.842.236,00
04/1/2002	2891,7000	0,67%	2878,8000	2894,0000	2862,4000	477.581	2.498.357,00
03/1/2002	2872,4000	-0,05%	2894,0000	2920,1000	2865,2000	986.874	6.129.116,00
02/1/2002	2873,7000	2,96%	2798,1000	2878,5000	2793,7000	961.093	6.069.726,00
28/12/2001	2791,0000	0,29%	2783,7000	2798,7000	2767,8000	602.847	3.806.886,00
27/12/2001	2782,9000	-0,24%	2814,6000	2814,6000	2763,9000	577.974	4.024.533,00
24/12/2001	2789,6000	0,88%	2765,2000	2792,7000	2761,4000	505.293	2.952.171,00
21/12/2001	2765,3000	-0,86%	2778,3000	2780,0000	2749,5000	1.504.580	11.255.787,00
20/12/2001	2789,3000	-1,07%	2828,3000	2836,9000	2779,6000	991.826	5.063.862,00
19/12/2001	2819,5000	0,99%	2799,4000	2822,8000	2799,4000	643.178	3.186.030,00
18/12/2001	2791,8000	-0,09%	2799,8000	2823,3000	2761,0000	680.433	3.674.774,00
17/12/2001	2794,2000	-1,31%	2829,1000	2846,3000	2789,7000	546.464	2.471.628,00
14/12/2001	2831,2000	0,25%	2810,0000	2847,7000	2793,8000	3.629.622	13.672.196,00
13/12/2001	2824,1000	-2,25%	2873,0000	2879,3000	2813,9000	804.788	3.974.466,00
12/12/2001	2889,0000	-2,15%	2942,9000	2956,7000	2880,1000	676.248	3.343.290,00
11/12/2001	2952,5000	-0,59%	2959,1000	2975,2000	2943,2000	726.139	4.574.616,00
10/12/2001	2970,0000	-1,18%	2994,7000	3005,0000	2962,4000	720.127	4.132.660,00
07/12/2001	3005,6000	-0,41%	3012,4000	3026,6000	2998,2000	795.531	3.431.951,00
06/12/2001	3018,1000	1,94%	2998,8000	3030,8000	2998,8000	1.183.394	5.800.203,00
05/12/2001	2960,6000	0,97%	2952,0000	2972,3000	2945,3000	957.901	5.711.029,00
04/12/2001	2932,1000	0,25%	2922,5000	2943,6000	2920,7000	677.027	3.925.695,00
03/12/2001	2924,9000	-1,74%	2966,9000	2967,0000	2886,6000	1.686.391	5.929.642,00
30/11/2001	2976,8000	-0,46%	2997,7000	3012,2000	2971,1000	1.766.476	8.196.229,00
29/11/2001	2990,5000	0,83%	2960,5000	2996,3000	2937,9000	1.638.834	6.941.671,00
28/11/2001	2965,9000	-0,16%	2972,8000	2982,9000	2937,4000	994.135	4.349.536,00
27/11/2001	2970,6000	1,09%	2951,5000	2979,3000	2943,1000	1.612.265	6.285.217,00
26/11/2001	2938,7000	0,68%	2923,4000	2960,0000	2908,1000	1.395.245	6.108.936,00
23/11/2001	2918,9000	-3,62%	3034,9000	3037,0000	2907,0000	2.078.555	8.301.201,00
22/11/2001	3028,4000	0,57%	3022,7000	3083,6000	3002,8000	2.956.580	12.428.123,00
21/11/2001	3011,3000	0,66%	2987,3000	3033,1000	2985,0000	2.466.955	9.262.324,00
20/11/2001	2991,7000	0,23%	2983,2000	3015,2000	2965,9000	2.575.200	,00
19/11/2001	2984,8000	1,61%	2951,2000	3003,8000	2951,2000	2.250.035	8.875.910,00
16/11/2001	2937,5000	1,45%	2895,1000	2937,5000	2879,5000	1.655.140	6.864.172,00
15/11/2001	2895,6000	0,07%	2908,1000	2923,2000	2877,0000	5.812.795	21.011.344,00
14/11/2001	2893,5000	3,12%	2827,0000	2896,4000	2827,0000	2.567.580	9.758.558,00
13/11/2001	2806,0000	1,76%	2738,6000	2808,6000	2738,6000	1.802.740	7.176.497,00
12/11/2001	2757,5000	-1,55%	2799,2000	2805,0000	2747,1000	2.102.400	7.612.000,00
09/11/2001	2801,0000	0,76%	2775,6000	2826,7000	2767,4000	2.225.150	9.289.352,00
08/11/2001	2779,9000	0,79%	2766,3000	2796,4000	2757,8000	1.839.530	7.831.624,00
07/11/2001	2758,0000	1,37%	2727,5000	2767,1000	2699,5000	1.336.315	5.212.121,00
06/11/2001	2720,7000	-0,07%	2743,9000	2762,8000	2701,8000	2.188.585	8.969.949,00
05/11/2001	2722,6000	3,34%	2641,2000	2725,7000	2641,2000	2.703.885	9.956.164,00
02/11/2001	2634,6000	0,02%	2645,7000	2667,6000	2608,1000	2.178.345	9.431.791,00
01/11/2001	2634,1000	4,50%	2616,1000	2638,8000	2593,1000	3.092.380	16.537.395,00
31/10/2001	2520,7000	3,05%	2439,7000	2526,1000	2439,7000	1.333.085	5.807.374,00
30/10/2001	2446,0000	-0,74%	2454,1000	2454,1000	2417,2000	714.150	3.154.427,00
29/10/2001	2464,3000	0,33%	2453,1000	2481,1000	2446,2000	570.425	2.594.876,00
26/10/2001	2456,3000	0,55%	2442,0000	2468,1000	2436,7000	748.515	3.064.657,00
25/10/2001	2442,9000	-1,18%	2472,0000	2487,9000	2438,7000	1.039.735	3.713.712,00
24/10/2001	2472,1000	-0,50%	2484,1000	2506,0000	2465,4000	905.200	3.394.906,00
23/10/2001	2484,5000	0,55%	2494,7000	2522,3000	2471,5000	1.948.950	6.493.568,00
22/10/2001	2470,8000	2,34%	2421,6000	2470,8000	2418,5000	1.089.340	4.069.951,00
19/10/2001	2414,3000	-0,16%	2414,9000	2428,9000	2401,6000	1.906.790	8.927.071,00
18/10/2001	2418,2000	-1,01%	2417,0000	2420,3000	2382,5000	1.119.260	5.326.709,00
17/10/2001	2442,9000	3,21%	2384,6000	2442,9000	2384,6000	1.821.845	8.967.516,00
16/10/2001	2366,9000	1,71%	2330,3000	2367,1000	2330,3000	1.446.925	6.011.067,00
15/10/2001	2327,2000	0,00%	2330,1000	2337,4000	2309,0000	939.655	3.787.769,00
12/10/2001	2327,1000	-0,34%	2328,7000	2350,9000	2307,7000	2.067.260	7.736.735,00
11/10/2001	2335,0000	1,96%	2313,9000	2347,3000	2313,9000	1.927.005	8.163.883,00
10/10/2001	2290,1000	1,76%	2252,5000	2290,1000	2248,3000	1.662.110	6.265.543,00
09/10/2001	2250,4000	0,76%	2229,3000	2262,3000	2229,3000	1.127.405	3.701.491,00
08/10/2001	2233,5000	-1,63%	2191,2000	2235,2000	2170,1000	1.439.625	4.559.933,00
05/10/2001	2270,5000	-1,26%	2295,6000	2321,7000	2259,2000	3.307.135	8.495.201,00
04/10/2001	2299,5000	1,81%	2287,3000	2317,4000	2280,4000	2.166.195	7.161.251,00
03/10/2001	2258,7000	-0,16%	2264,1000	2265,9000	2232,1000	1.251.415	4.057.816,00
02/10/2001	2262,4000	1,58%	2232,9000	2263,7000	2210,3000	1.133.545	4.018.098,00
01/10/2001	2227,2000	-1,45%	2261,8000	2264,9000	2219,8000	1.015.965	3.485.442,00
28/9/2001	2260,0000	3,37%	2215,4000	2267,9000	2215,4000	1.700.945	5.674.207,00
27/9/2001	2186,3000	1,13%	2165,7000	2202,1000	2147,8000	1.470.280	5.080.753,00
26/9/2001	2161,8000	0,75%	2153,3000	2189,4000	2150,4000	1.563.630	5.146.059,00
25/9/2001	2145,7000	0,26%	2161,7000	2162,4000	2115,4000	2.208.060	6.377.674,00
24/9/2001	2140,2000	3,22%	2079,6000	2147,7000	2079,6000	1.734.105	5.690.917,00
21/9/2001	2073,4000	-3,37%	2018,8000	2093,6000	1936,5000	2.883.510	9.821.038,00
20/9/2001	2145,7000	-5,84%	2220,8000	2224,9000	2138,2000	1.791.615	7.214.518,00
19/9/2001	2278,7000	1,09%	2282,8000	2322,1000	2268,9000	2.020.390	7.523.469,00
18/9/2001	2254,1000	1,88%	2212,5000	2255,6000	2139,3000	1.883.516	6.251.959,00
17/9/2001	2212,5000	-4,44%	2137,3000	2232,7000	2008,2000	3.265.940	11.346.158,00
14/9/2001	2315,4000	-8,26%	2515,5000	2524,5000	2289,4000	2.165.570	7.904.262,00
13/9/2001	2523,8000	-0,15%	2533,4000	2560,8000	2497,6000	1.732.865	6.807.502,00
12/9/2001	2527,7000	-8,95%	2776,2000	2776,2000	2466,2000	2.319.875	9.777.989,00
11/9/2001	2776,2000	0,85%	2765,3000	2801,7000	2746,4000	1.167.810	5.866.228,00
10/9/2001	2752,8000	-4,55%	2881,8000	2884,1000	2714,0000	1.161.085	5.781.016,00
07/9/2001	2883,9000	-0,61%	2890,1000	2890,1000	2831,2000	3.051.795	19.110.687,00
06/9/2001	2901,6000	-0,46%	2914,1000	2943,2000	2866,5000	1.058.610	6.372.313,00
05/9/2001	2915,1000	-1,92%	2968,1000	2978,7000	2909,7000	2.175.830	13.434.601,00
04/9/2001	2972,1000	-1,43%	3010,6000	3041,5000	2961,3000	1.051.650	6.145.535,00
03/9/2001	3015,2000	-2,20%	3078,7000	3103,1000	2993,4000	1.016.775	5.602.439,00
31/8/2001	3083,1000	-1,17%	3086,4000	3090,4000	3060,0000	801.545	4.176.701,00
30/8/2001	3119,7000	-0,83%	3138,1000	3152,4000	3111,3000	686.420	4.010.367,00
29/8/2001	3145,8000	-1,45%	3182,0000	3185,6000	3133,3000	689.000	3.690.861,00
28/8/2001	3192,2000	-0,11%	3197,7000	3198,7000	3169,6000	1.211.930	6.650.703,00
27/8/2001	3195,8000	1,15%	3152,7000	3206,3000	3152,7000	1.209.435	6.644.464,00
24/8/2001	3159,4000	1,08%	3134,7000	3161,0000	3117,9000	890.640	5.935.541,00
23/8/2001	3125,6000	0,54%	3115,3000	3142,4000	3112,1000	1.321.695	6.646.355,00
22/8/2001	3108,7000	0,16%	3099,7000	3114,1000	3068,7000	997.440	6.257.218,00
21/8/2001	3103,7000	0,25%	3093,6000	3120,3000	3087,1000	917.065	,00
20/8/2001	3096,0000	-0,04%	3098,5000	3100,9000	3068,3000	758.280	,00
17/8/2001	3097,3000	0,14%	3092,1000	3122,7000	3086,4000	1.012.310	,00
16/8/2001	3093,1000	1,02%	3081,0000	3106,9000	3062,3000	1.090.815	6.365.054,00
14/8/2001	3061,8000	3,47%	2965,8000	3065,8000	2965,8000	1.169.830	6.534.245,00
13/8/2001	2959,2000	-1,42%	3000,3000	3001,4000	2943,5000	645.419	3.644.181,00
10/8/2001	3001,8000	-0,40%	3015,7000	3034,5000	2983,3000	1.086.380	5.791.538,00
09/8/2001	3013,9000	0,27%	3000,7000	3035,3000	2978,0000	837.680	4.225.638,00
08/8/2001	3005,8000	-1,12%	3042,1000	3088,0000	2983,1000	1.205.238	6.005.220,00
07/8/2001	3039,9000	-5,21%	3198,9000	3200,7000	3032,9000	1.583.415	8.491.978,00
06/8/2001	3207,0000	0,21%	3213,8000	3236,8000	3177,3000	1.028.215	6.157.919,00
03/8/2001	3200,3000	0,90%	3185,5000	3227,1000	3154,5000	2.496.555	14.111.417,00
02/8/2001	3171,7000	2,76%	3082,6000	3174,1000	3075,3000	1.877.490	10.397.546,00
01/8/2001	3086,5000	1,48%	3068,0000	3119,4000	3063,8000	1.693.285	7.887.633,00
31/7/2001	3041,4000	1,36%	2994,5000	3050,5000	2933,2000	1.163.090	,00
30/7/2001	3000,6000	-1,90%	3066,2000	3103,9000	2993,6000	1.494.300	8.296.082,00
27/7/2001	3058,7000	3,62%	2959,1000	3060,1000	2956,5000	1.566.130	8.202.531,00
26/7/2001	2951,9000	1,61%	2909,9000	2955,0000	2885,8000	1.183.710	6.915.816,00
25/7/2001	2905,1000	0,67%	2881,4000	2925,8000	2850,0000	1.556.055	6.770.897,00
24/7/2001	2885,8000	1,34%	2851,9000	2907,3000	2838,7000	1.349.620	6.001.504,00
23/7/2001	2847,7000	2,77%	2764,8000	2853,1000	2752,0000	829.055	4.530.747,00
20/7/2001	2770,9000	-1,99%	2855,7000	2892,0000	2748,9000	2.101.455	10.107.266,00
19/7/2001	2827,1000	5,28%	2677,2000	2835,4000	2674,9000	1.487.535	,00
18/7/2001	2685,2000	4,15%	2587,3000	2687,7000	2572,6000	1.154.945	4.757.100,00
17/7/2001	2578,1000	1,50%	2552,7000	2585,3000	2517,7000	1.003.580	,00
16/7/2001	2539,9000	-5,40%	2680,6000	2680,6000	2522,1000	1.191.585	,00
13/7/2001	2685,0000	-3,60%	2798,3000	2808,4000	2684,2000	1.159.685	4.616.711,00
12/7/2001	2785,3000	2,69%	2721,6000	2800,1000	2721,6000	1.078.625	4.985.862,00
11/7/2001	2712,4000	-1,93%	2765,4000	2771,7000	2702,2000	1.317.350	5.408.219,00
10/7/2001	2765,7000	-1,22%	2798,3000	2824,4000	2707,7000	1.500.025	,00
09/7/2001	2799,9000	-4,36%	2920,7000	2920,7000	2789,7000	1.242.095	,00
06/7/2001	2927,5000	-0,32%	2937,9000	2961,9000	2921,1000	1.243.730	6.834.991,00
05/7/2001	2937,0000	0,00%	2937,8000	2957,3000	2922,9000	1.478.975	10.284.797,00
04/7/2001	2936,9000	-1,30%	2977,2000	2985,3000	2917,9000	1.508.340	7.391.973,00
03/7/2001	2975,5000	-1,47%	3015,1000	3018,8000	2961,6000	878.780	4.464.519,00
02/7/2001	3019,8000	-1,11%	3054,1000	3054,2000	3010,3000	3.314.640	,00
29/6/2001	3053,6000	1,06%	3028,3000	3055,5000	3022,3000	3.573.020	34.513.413,00
28/6/2001	3021,5000	-0,50%	3033,5000	3052,4000	3014,4000	2.955.090	23.393.589,00
27/6/2001	3036,8000	2,39%	2963,7000	3043,3000	2951,6000	2.959.905	22.976.620,00
26/6/2001	2965,9000	-2,38%	3031,6000	3037,0000	2926,1000	3.797.405	29.061.798,00
25/6/2001	3038,2000	-3,98%	3161,2000	3161,4000	3021,9000	3.055.045	24.254.281,00
22/6/2001	3164,1000	0,00%	3191,9000	3194,5000	3119,1000	2.718.151	23.329.127,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%