Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
20/8/2001	48,2000	0,00%	47,8000	49,0000	47,8000	3.607	173.915,01
17/8/2001	48,2000	-0,41%	48,6000	49,4000	47,8000	5.268	255.795,45
16/8/2001	48,4000	0,83%	49,0000	49,4000	47,6000	7.715	375.510,61
14/8/2001	48,0000	5,26%	46,6000	48,2000	46,6000	10.744	507.965,19
13/8/2001	45,6000	-1,30%	45,6000	46,6000	44,8000	5.663	257.676,20
10/8/2001	46,2000	-0,43%	46,4000	47,4000	45,6000	9.057	421.757,39
09/8/2001	46,4000	0,87%	46,0000	47,2000	45,0000	11.331	524.710,79
08/8/2001	46,0000	0,88%	45,2000	47,2000	44,8000	18.781	866.114,88
07/8/2001	45,6000	-6,17%	48,0000	48,6000	45,0000	21.619	1.017.652,74
06/8/2001	48,6000	4,29%	46,6000	49,8000	45,6000	21.807	1.056.808,62
03/8/2001	46,6000	0,87%	47,0000	47,6000	45,8000	16.098	753.926,93
02/8/2001	46,2000	3,13%	44,8000	46,4000	44,2000	21.364	977.934,94
01/8/2001	44,8000	3,70%	44,0000	46,4000	43,8000	35.084	1.581.004,60
31/7/2001	43,2000	3,35%	41,4000	43,4000	40,8000	20.139	851.662,92
30/7/2001	41,8000	-4,57%	44,0000	44,8000	41,6000	20.506	882.910,41
27/7/2001	43,8000	4,29%	42,0000	43,8000	42,0000	20.931	904.718,22
26/7/2001	42,0000	0,00%	42,0000	43,0000	41,2000	18.165	765.142,18
25/7/2001	42,0000	1,94%	41,4000	44,0000	40,6000	24.931	1.064.570,74
24/7/2001	41,2000	1,48%	41,0000	42,4000	40,0000	19.088	790.814,47
23/7/2001	40,6000	6,28%	38,4000	40,8000	37,2000	12.168	478.774,80
20/7/2001	38,2000	-6,83%	41,8000	42,0000	38,0000	24.010	960.284,80
19/7/2001	41,0000	4,59%	39,2000	41,6000	38,6000	24.255	941.533,79
18/7/2001	39,2000	9,50%	36,0000	39,4000	35,0000	19.433	727.731,60
17/7/2001	35,8000	2,29%	34,4000	36,8000	33,6000	17.162	613.045,39
16/7/2001	35,0000	-9,79%	38,8000	38,8000	34,2000	15.480	554.261,52
13/7/2001	38,8000	-8,49%	42,8000	43,4000	38,2000	9.989	407.811,23
12/7/2001	42,4000	4,43%	40,6000	42,6000	40,6000	21.436	896.883,87
11/7/2001	40,6000	-3,33%	42,2000	42,6000	40,2000	10.037	417.786,59
10/7/2001	42,0000	-0,47%	42,6000	43,6000	41,2000	11.520	485.816,99
09/7/2001	42,2000	-7,86%	46,0000	46,0000	41,8000	8.050	349.741,21
06/7/2001	45,8000	1,78%	45,0000	47,6000	45,0000	20.661	958.661,38
05/7/2001	45,0000	4,65%	43,0000	45,6000	42,2000	15.777	701.917,21
04/7/2001	43,0000	-4,44%	44,0000	45,6000	42,6000	11.726	513.150,37
03/7/2001	45,0000	-4,26%	47,0000	47,0000	44,6000	8.339	384.144,85
02/7/2001	47,0000	-3,29%	48,6000	48,8000	46,6000	4.136	197.749,61
29/6/2001	48,6000	-3,57%	48,8000	50,8000	48,0000	9.709	477.585,87
28/6/2001	50,4000	-4,18%	52,6000	52,8000	49,8000	10.727	552.085,09
27/6/2001	52,6000	6,05%	50,0000	53,0000	49,2000	13.089	670.416,07
26/6/2001	49,6000	-3,88%	52,0000	52,6000	48,4000	11.445	574.536,24
25/6/2001	51,6000	-6,86%	54,4000	54,8000	51,0000	5.518	288.654,46
22/6/2001	55,4000	-1,07%	56,4000	56,4000	54,6000	8.340	461.047,60
21/6/2001	56,0000	-1,06%	57,2000	57,2000	54,4000	7.637	422.847,80
20/6/2001	56,6000	-2,75%	57,6000	58,4000	55,8000	7.107	402.482,39
19/6/2001	58,2000	-0,68%	59,0000	60,2000	57,8000	13.982	826.970,01
18/6/2001	58,6000	-0,68%	59,0000	60,0000	58,6000	7.537	444.893,61
15/6/2001	59,0000	1,72%	58,0000	59,6000	57,8000	11.057	649.888,21
14/6/2001	58,0000	0,35%	58,0000	59,8000	56,4000	19.106	1.109.780,11
13/6/2001	57,8000	5,47%	55,4000	61,2000	53,6000	25.551	1.480.177,17
12/6/2001	54,8000	-1,79%	55,8000	56,4000	54,2000	5.989	331.751,92
11/6/2001	55,8000	-0,36%	56,2000	56,6000	54,0000	11.685	646.325,50
08/6/2001	56,0000	1,82%	56,4000	56,6000	52,2000	23.124	1.267.274,94
07/6/2001	55,0000	0,73%	56,0000	56,6000	54,8000	7.981	444.186,79
06/6/2001	54,6000	0,00%	54,8000	57,6000	52,8000	10.427	572.722,60
05/6/2001	54,6000	-11,36%	62,0000	62,2000	54,4000	22.124	1.243.607,26
01/6/2001	61,6000	-8,61%	68,2000	69,6000	61,0000	16.596	1.064.914,79
31/5/2001	67,4000	-2,88%	69,8000	70,8000	67,0000	9.263	640.153,00
30/5/2001	69,4000	-1,70%	70,6000	71,8000	69,0000	5.238	369.763,80
29/5/2001	70,6000	0,28%	71,2000	72,4000	70,2000	12.161	867.655,99
28/5/2001	70,4000	-2,49%	72,6000	73,8000	70,0000	8.297	595.445,60
25/5/2001	72,2000	-2,96%	75,0000	77,0000	70,6000	15.844	1.186.305,60
24/5/2001	74,4000	5,08%	71,8000	74,6000	71,8000	23.585	1.729.461,43
23/5/2001	70,8000	2,61%	69,8000	71,8000	68,6000	14.443	1.012.592,10
22/5/2001	69,0000	-2,27%	71,0000	71,4000	68,4000	6.300	439.626,00
21/5/2001	70,6000	-1,67%	73,2000	73,4000	70,2000	6.488	468.171,00
18/5/2001	71,8000	0,56%	72,0000	72,6000	70,6000	8.963	641.313,79
17/5/2001	71,4000	-0,56%	72,8000	74,2000	70,4000	15.021	1.087.719,80
16/5/2001	71,8000	1,99%	72,0000	73,4000	69,4000	20.231	1.450.290,00
15/5/2001	70,4000	-2,49%	73,8000	73,8000	70,0000	9.766	696.453,39
14/5/2001	72,2000	-3,48%	74,8000	75,2000	71,6000	7.706	562.111,50
11/5/2001	74,8000	2,19%	73,2000	75,4000	72,8000	16.075	1.197.561,81
10/5/2001	73,2000	-1,61%	74,2000	75,6000	72,4000	6.816	505.297,61
09/5/2001	74,4000	-1,33%	76,0000	77,0000	72,4000	10.281	764.380,21
08/5/2001	75,4000	-0,53%	75,2000	78,0000	74,6000	12.652	966.398,99
07/5/2001	75,8000	-3,81%	79,0000	79,0000	72,4000	26.890	2.048.971,40
04/5/2001	78,8000	-0,25%	79,0000	81,2000	78,2000	18.290	1.458.121,42
03/5/2001	79,0000	1,80%	77,6000	79,8000	77,6000	15.933	1.259.208,50
02/5/2001	77,6000	3,47%	76,8000	81,0000	76,4000	42.972	3.407.847,19
30/4/2001	75,0000	1,08%	73,6000	75,4000	72,2000	31.867	2.351.708,63
27/4/2001	74,2000	-3,64%	77,6000	79,4000	73,6000	26.413	2.031.287,93
26/4/2001	77,0000	2,67%	75,2000	80,6000	75,2000	64.316	5.003.699,22
25/4/2001	75,0000	8,70%	69,0000	75,8000	68,0000	32.614	2.343.218,16
24/4/2001	69,0000	0,29%	68,8000	70,4000	68,0000	25.800	1.786.117,46
23/4/2001	68,8000	3,93%	66,0000	69,0000	65,6000	30.238	2.055.765,44
20/4/2001	66,2000	6,77%	62,0000	67,0000	62,0000	34.332	2.223.929,31
19/4/2001	62,0000	1,97%	62,6000	64,6000	61,4000	55.775	3.519.658,72
18/4/2001	60,8000	10,95%	56,0000	61,2000	54,4000	32.784	1.943.081,58
17/4/2001	54,8000	-3,18%	55,6000	56,6000	54,0000	5.061	278.259,50
12/4/2001	56,6000	-0,70%	57,0000	57,6000	56,4000	6.214	354.106,19
11/4/2001	57,0000	0,00%	57,0000	58,0000	56,2000	10.109	578.785,78
10/4/2001	57,0000	1,42%	56,8000	57,6000	56,0000	9.237	526.944,78
09/4/2001	56,2000	1,08%	55,6000	56,8000	54,6000	9.986	558.158,59
06/4/2001	55,6000	-1,07%	58,4000	59,0000	55,0000	27.771	1.585.388,52
05/4/2001	56,2000	6,84%	53,2000	56,8000	53,2000	23.851	1.314.727,00
04/4/2001	52,6000	1,94%	50,2000	54,8000	48,8000	33.555	1.729.777,16
03/4/2001	51,6000	-7,86%	56,0000	56,0000	50,8000	18.006	968.375,72
02/4/2001	56,0000	-4,76%	57,6000	59,2000	55,4000	16.005	913.936,31
30/3/2001	58,8000	-1,34%	61,4000	61,6000	58,0000	23.478	1.408.650,60
29/3/2001	59,6000	0,68%	59,2000	61,8000	57,4000	42.253	2.544.348,75
28/3/2001	59,2000	5,34%	56,8000	61,6000	56,6000	49.315	2.905.016,89
27/3/2001	56,2000	1,08%	55,6000	57,0000	52,6000	44.860	2.475.020,15
26/3/2001	55,6000	1,46%	55,8000	57,8000	55,0000	55.948	3.156.264,13
23/3/2001	54,8000	7,45%	51,8000	56,4000	51,2000	66.183	3.555.959,35
22/3/2001	51,0000	2,41%	49,6000	53,6000	49,2000	41.973	2.151.522,54
21/3/2001	49,8000	-2,35%	49,2000	51,8000	49,2000	21.757	1.090.428,20
20/3/2001	51,0000	-2,67%	54,8000	56,4000	49,4000	78.643	4.129.150,94
19/3/2001	52,4000	11,97%	47,8000	52,4000	47,2000	86.218	4.495.240,78
16/3/2001	46,8000	3,08%	47,0000	47,6000	44,2000	20.610	957.740,99
15/3/2001	45,4000	4,13%	45,0000	47,0000	40,2000	21.381	950.171,00
14/3/2001	43,6000	-11,74%	52,0000	54,0000	43,6000	37.637	1.908.444,31
13/3/2001	49,4000	2,92%	47,0000	51,4000	45,6000	32.708	1.627.348,20
12/3/2001	48,0000	11,11%	43,8000	48,2000	43,4000	21.808	1.018.808,65
09/3/2001	43,2000	0,47%	43,0000	44,0000	42,6000	9.193	398.098,88
08/3/2001	43,0000	2,38%	42,4000	43,6000	42,0000	7.713	333.004,57
07/3/2001	42,0000	-1,41%	42,6000	44,0000	42,0000	5.038	217.161,51
06/3/2001	42,6000	3,40%	42,0000	43,6000	41,4000	7.758	328.915,20
05/3/2001	41,2000	0,00%	41,4000	42,0000	40,8000	4.520	187.082,93
02/3/2001	41,2000	4,04%	39,8000	41,4000	39,2000	4.236	171.851,60
01/3/2001	39,6000	0,00%	39,6000	40,0000	39,0000	1.261	49.732,60
28/2/2001	39,6000	-2,46%	41,8000	41,8000	39,4000	2.580	105.031,20
27/2/2001	40,6000	3,57%	40,6000	41,0000	38,6000	2.904	117.029,78
23/2/2001	39,2000	0,51%	39,4000	39,8000	38,4000	2.262	88.681,32
22/2/2001	39,0000	3,17%	36,2000	39,6000	36,2000	2.772	106.066,50
21/2/2001	37,8000	-4,06%	39,0000	39,4000	37,6000	3.214	123.952,56
20/2/2001	39,4000	-6,19%	42,0000	43,2000	39,2000	11.072	461.708,90
19/2/2001	42,0000	2,94%	40,8000	42,8000	40,6000	8.778	365.802,85
16/2/2001	40,8000	2,51%	40,0000	41,4000	39,8000	6.674	272.049,19
15/2/2001	39,8000	0,00%	39,6000	41,0000	39,2000	4.054	163.480,20
14/2/2001	39,8000	2,05%	38,8000	40,0000	38,0000	4.299	169.904,80
13/2/2001	39,0000	-2,99%	40,8000	41,0000	38,2000	9.505	378.719,06
12/2/2001	40,2000	5,24%	38,2000	40,6000	37,8000	8.515	337.827,00
09/2/2001	38,2000	1,06%	38,2000	39,0000	37,8000	3.715	142.396,58
08/2/2001	37,8000	3,85%	36,6000	37,8000	36,4000	2.363	87.806,92
07/2/2001	36,4000	-1,62%	37,0000	37,6000	35,2000	3.086	113.186,32
06/2/2001	37,0000	5,71%	35,0000	37,2000	35,0000	3.989	146.142,28
05/2/2001	35,0000	-4,89%	38,2000	38,2000	34,6000	2.949	103.761,06
02/2/2001	36,8000	-5,15%	38,0000	38,8000	36,2000	4.607	172.807,32
01/2/2001	38,8000	-1,52%	39,6000	40,6000	38,4000	9.883	390.917,62
31/1/2001	39,4000	3,14%	39,0000	39,8000	38,4000	5.301	206.763,00
30/1/2001	38,2000	7,30%	35,6000	38,4000	35,6000	6.316	238.451,10
29/1/2001	35,6000	0,00%	35,6000	36,6000	34,4000	3.645	130.307,80
26/1/2001	35,6000	0,00%	36,0000	37,8000	34,8000	10.111	367.918,84
25/1/2001	35,6000	9,88%	32,0000	36,0000	31,0000	8.611	284.577,80
24/1/2001	32,4000	3,18%	31,4000	32,8000	31,2000	2.779	88.901,70
23/1/2001	31,4000	3,97%	30,2000	31,8000	30,0000	2.564	79.610,82
22/1/2001	30,2000	-1,95%	30,8000	31,4000	29,7000	1.866	56.627,98
19/1/2001	30,8000	-3,14%	32,2000	32,2000	30,6000	1.175	36.430,80
18/1/2001	31,8000	-3,64%	33,6000	34,0000	31,8000	3.058	101.469,20
17/1/2001	33,0000	9,27%	31,2000	33,2000	30,6000	2.578	82.448,12
16/1/2001	30,2000	0,67%	30,0000	31,4000	30,0000	1.589	48.557,16
15/1/2001	30,0000	-6,83%	32,6000	32,6000	30,0000	1.694	52.723,80
12/1/2001	32,2000	-3,59%	33,4000	35,4000	32,0000	3.994	136.228,14
11/1/2001	33,4000	7,74%	31,8000	33,6000	31,8000	2.699	89.250,84
10/1/2001	31,0000	4,38%	29,6000	32,4000	29,2000	2.908	88.826,98
09/1/2001	29,7000	-7,76%	32,2000	33,6000	29,0000	2.703	85.114,92
08/1/2001	32,2000	-8,52%	35,6000	35,6000	31,6000	2.082	69.775,20
05/1/2001	35,2000	-1,12%	35,6000	36,0000	34,8000	1.453	51.204,60
04/1/2001	35,6000	0,00%	36,6000	37,0000	35,4000	1.323	47.677,30
03/1/2001	35,6000	-5,57%	35,4000	37,0000	35,4000	971	34.821,60
29/12/2000	37,7000	3,29%	35,7000	38,2000	35,4000	4.260	156.854,00
28/12/2000	36,5000	0,00%	36,4000	37,1000	35,2000	3.311	119.401,70
27/12/2000	36,5000	-2,93%	38,0000	38,2000	36,2000	1.333	49.477,77
22/12/2000	37,6000	-0,27%	38,3000	38,3000	37,3000	1.357	51.308,35
21/12/2000	37,7000	0,27%	37,3000	38,2000	36,1000	1.567	58.094,20
20/12/2000	37,6000	2,45%	36,5000	37,6000	35,8000	1.148	42.425,83
19/12/2000	36,7000	-4,18%	37,9000	37,9000	36,4000	2.207	81.751,14
18/12/2000	38,3000	-6,36%	40,9000	40,9000	38,2000	2.177	85.685,30
15/12/2000	40,9000	-2,85%	40,5000	43,4000	40,5000	6.986	293.528,47
14/12/2000	42,1000	6,58%	36,7000	42,3000	36,7000	2.296	91.129,45
13/12/2000	39,5000	-1,74%	40,9000	40,9000	38,4000	1.940	76.734,79
12/12/2000	40,2000	-3,60%	42,8000	42,8000	39,6000	1.068	38.648,42
11/12/2000	41,7000	-2,11%	42,6000	43,7000	41,4000	2.654	112.627,44
08/12/2000	42,6000	0,47%	41,8000	44,0000	41,2000	2.243	96.620,10
07/12/2000	42,4000	-2,75%	43,4000	43,9000	42,3000	1.969	84.673,07
06/12/2000	43,6000	3,56%	43,7000	46,2000	43,3000	3.137	137.920,18
05/12/2000	42,1000	-4,32%	44,3000	45,8000	41,1000	6.094	269.547,91
04/12/2000	44,0000	8,64%	42,3000	45,3000	41,7000	9.768	424.612,34
01/12/2000	40,5000	11,88%	35,2000	40,5000	35,2000	3.176	123.379,60
30/11/2000	36,2000	-0,55%	37,3000	37,9000	35,7000	1.816	67.158,33
29/11/2000	36,4000	0,83%	37,9000	37,9000	35,8000	1.535	55.935,50
28/11/2000	36,1000	-9,52%	38,3000	38,3000	35,8000	1.783	65.725,09
27/11/2000	39,9000	-1,72%	41,4000	41,5000	39,9000	1.361	55.169,77
24/11/2000	40,6000	3,31%	41,1000	41,1000	39,6000	947	38.213,50
23/11/2000	39,3000	0,77%	38,6000	41,1000	37,7000	1.849	71.160,15
22/11/2000	39,0000	-3,94%	41,4000	41,4000	39,0000	1.312	52.131,43
21/11/2000	40,6000	1,75%	39,2000	41,1000	39,0000	2.785	112.423,48
20/11/2000	39,9000	-5,90%	41,5000	41,8000	39,8000	2.790	114.136,90
17/11/2000	42,4000	-0,47%	42,0000	43,6000	41,7000	2.128	90.342,02
16/11/2000	42,6000	4,16%	41,1000	43,1000	40,2000	6.270	259.572,60
15/11/2000	40,9000	1,24%	41,1000	42,3000	39,2000	6.543	267.201,83
14/11/2000	40,4000	1,25%	39,8000	40,8000	39,3000	4.264	171.628,01
13/11/2000	39,9000	-2,44%	40,2000	40,4000	38,2000	5.772	228.275,86
10/11/2000	40,9000	-3,54%	41,7000	41,8000	40,8000	3.389	139.442,58
09/11/2000	42,4000	-2,08%	41,7000	43,3000	41,7000	3.943	166.744,04
08/11/2000	43,3000	1,41%	41,7000	44,2000	41,1000	8.552	362.813,79
07/11/2000	42,7000	-1,39%	42,0000	44,0000	41,4000	5.855	247.304,45
06/11/2000	43,3000	-2,26%	44,3000	44,3000	43,1000	1.054	45.925,61
03/11/2000	44,3000	-0,67%	44,6000	44,9000	43,1000	3.371	149.069,85
02/11/2000	44,6000	-3,25%	46,1000	46,1000	42,6000	2.964	132.475,72
01/11/2000	46,1000	4,77%	44,8000	46,7000	44,8000	4.303	197.176,96
31/10/2000	44,0000	2,80%	42,8000	44,5000	41,5000	1.782	78.052,38
30/10/2000	42,8000	0,47%	42,6000	43,7000	41,7000	3.344	143.195,45
27/10/2000	42,6000	-0,93%	43,4000	44,6000	40,5000	5.215	223.085,19
26/10/2000	43,0000	-6,72%	43,4000	45,5000	41,4000	6.155	263.547,54
25/10/2000	46,1000	-4,16%	48,4000	48,4000	44,6000	3.995	183.863,14
24/10/2000	48,1000	-2,43%	49,3000	49,7000	46,4000	4.682	223.998,88
23/10/2000	49,3000	-7,16%	50,6000	52,7000	47,5000	4.646	231.782,02
20/10/2000	53,1000	-2,21%	55,5000	55,5000	51,9000	4.856	259.741,16
19/10/2000	54,3000	-1,81%	54,3000	55,2000	52,8000	4.073	219.831,25
18/10/2000	55,3000	-3,15%	57,1000	57,1000	53,1000	3.817	210.156,13
17/10/2000	57,1000	-2,39%	58,5000	58,5000	54,7000	4.692	263.495,08
16/10/2000	58,5000	4,09%	59,3000	60,2000	56,9000	6.502	378.575,94
13/10/2000	56,2000	-2,26%	56,3000	57,5000	52,4000	7.440	403.200,13
12/10/2000	57,5000	-1,37%	53,0000	58,7000	53,0000	5.781	327.355,39
11/10/2000	58,3000	-2,35%	59,7000	60,6000	56,5000	4.196	248.555,39
10/10/2000	59,7000	2,23%	61,2000	61,2000	58,4000	5.897	351.449,30
09/10/2000	58,4000	-7,45%	64,2000	65,4000	56,8000	24.810	1.545.389,21
06/10/2000	63,1000	7,68%	55,9000	65,4000	55,9000	10.706	646.446,07
05/10/2000	58,6000	-2,33%	60,0000	60,5000	57,1000	5.909	347.184,33
04/10/2000	60,0000	-3,85%	61,5000	61,5000	57,3000	9.381	558.827,73
03/10/2000	62,4000	-6,31%	66,9000	66,9000	62,1000	3.005	192.477,18
02/10/2000	66,6000	-0,89%	69,2000	69,2000	65,9000	2.130	144.083,35
29/9/2000	67,2000	0,45%	66,9000	69,1000	66,9000	2.115	143.884,81
28/9/2000	66,9000	0,30%	67,7000	68,4000	66,9000	2.305	156.485,55
27/9/2000	66,7000	-1,48%	67,8000	68,1000	66,4000	2.640	177.765,88
26/9/2000	67,7000	-1,74%	69,7000	70,2000	67,1000	2.727	187.630,52
25/9/2000	68,9000	0,15%	70,4000	70,7000	68,8000	2.684	187.414,81
22/9/2000	68,8000	-1,99%	70,4000	71,7000	68,3000	7.121	498.672,93
21/9/2000	70,2000	1,45%	69,4000	72,4000	68,7000	11.428	,00
20/9/2000	69,2000	-6,61%	71,0000	73,9000	68,1000	10.967	,00
19/9/2000	74,1000	1,79%	72,9000	76,6000	71,9000	18.815	,00
18/9/2000	72,8000	2,68%	70,9000	74,2000	67,6000	11.382	,00
15/9/2000	70,9000	1,14%	74,1000	74,4000	70,9000	17.848	,00
14/9/2000	70,1000	11,27%	63,2000	70,4000	61,1000	12.588	,00
13/9/2000	63,0000	2,44%	60,2000	66,2000	60,2000	5.569	,00
12/9/2000	61,5000	-7,66%	65,7000	67,4000	60,4000	6.545	,00
11/9/2000	66,6000	0,60%	67,8000	71,7000	64,9000	14.316	,00
08/9/2000	66,2000	3,92%	66,1000	68,7000	64,2000	8.262	,00
07/9/2000	63,7000	5,81%	60,2000	65,2000	57,0000	10.153	,00
06/9/2000	60,2000	5,80%	59,4000	60,6000	57,8000	5.859	,00
05/9/2000	56,9000	4,02%	55,8000	57,0000	55,0000	5.471	,00
04/9/2000	54,7000	-3,01%	54,8000	55,5000	53,7000	4.095	,00
01/9/2000	56,4000	-1,05%	58,5000	58,8000	55,3000	5.701	,00
31/8/2000	57,0000	5,17%	54,1000	57,0000	54,1000	3.445	,00
30/8/2000	54,2000	0,00%	54,2000	55,2000	52,1000	5.408	,00
29/8/2000	54,2000	-1,45%	55,0000	57,0000	52,4000	3.033	,00
28/8/2000	55,0000	-2,31%	55,0000	55,5000	53,1000	5.989	,00
25/8/2000	56,3000	1,08%	57,0000	57,0000	54,8000	2.102	,00
24/8/2000	55,7000	-2,79%	59,4000	59,4000	55,0000	3.954	,00
23/8/2000	57,3000	5,33%	55,9000	57,8000	55,0000	4.239	,00
22/8/2000	54,4000	-1,63%	55,3000	57,0000	54,1000	2.457	,00
21/8/2000	55,3000	-2,64%	58,9000	58,9000	53,6000	3.921	,00
18/8/2000	56,8000	0,35%	55,8000	58,8000	55,7000	5.169	,00
17/8/2000	56,6000	0,18%	54,6000	57,1000	54,1000	5.283	,00
16/8/2000	56,5000	-10,46%	62,7000	62,7000	56,0000	4.851	,00
14/8/2000	63,1000	1,94%	62,2000	64,1000	61,9000	4.047	,00
11/8/2000	61,9000	4,92%	59,0000	62,0000	58,6000	3.964	,00
10/8/2000	59,0000	-2,32%	58,8000	60,7000	55,0000	5.203	,00
09/8/2000	60,4000	-5,03%	62,5000	66,6000	57,0000	4.776	,00
08/8/2000	63,6000	1,44%	62,7000	65,2000	62,7000	4.697	,00
07/8/2000	62,7000	-7,93%	68,1000	68,1000	62,1000	3.945	,00
04/8/2000	68,1000	-2,99%	68,9000	70,2000	67,7000	2.641	,00
03/8/2000	70,2000	-1,54%	71,9000	73,5000	69,9000	4.131	,00
02/8/2000	71,3000	2,74%	70,9000	72,9000	70,4000	5.411	,00
01/8/2000	69,4000	0,14%	70,9000	71,8000	68,2000	2.260	,00
31/7/2000	69,3000	-1,98%	71,9000	73,1000	69,1000	2.480	,00
28/7/2000	70,7000	2,91%	68,7000	70,7000	68,7000	4.801	,00
27/7/2000	68,7000	0,15%	69,6000	70,8000	66,9000	3.154	,00
26/7/2000	68,6000	0,00%	68,6000	69,4000	65,9000	8.099	,00
25/7/2000	68,6000	-3,24%	71,9000	73,4000	68,2000	3.728	,00
24/7/2000	70,9000	-1,94%	72,4000	74,2000	69,4000	3.033	,00
21/7/2000	72,3000	0,42%	72,0000	74,7000	71,4000	5.508	,00
20/7/2000	72,0000	-1,77%	73,3000	74,1000	70,7000	3.719	,00
19/7/2000	73,3000	-4,43%	76,7000	76,7000	72,4000	5.369	,00
18/7/2000	76,7000	0,39%	77,5000	79,4000	74,9000	7.020	,00
17/7/2000	76,4000	3,80%	76,1000	77,0000	74,0000	4.009	,00
14/7/2000	73,6000	5,44%	70,7000	73,7000	70,7000	1.736	,00
13/7/2000	69,8000	-4,90%	73,4000	73,4000	68,7000	5.867	,00
12/7/2000	73,4000	-0,81%	76,5000	76,6000	72,6000	3.370	,00
11/7/2000	74,0000	2,35%	73,6000	75,6000	73,1000	3.286	,00
10/7/2000	72,3000	1,97%	71,9000	74,4000	71,5000	5.394	,00
07/7/2000	70,9000	-5,47%	74,9000	74,9000	69,9000	5.245	,00
06/7/2000	75,0000	-4,34%	79,1000	80,2000	74,9000	3.791	,00
05/7/2000	78,4000	2,35%	77,2000	79,4000	75,6000	4.819	,00
04/7/2000	76,6000	-3,65%	80,1000	80,2000	75,6000	2.302	,00
03/7/2000	79,5000	-6,14%	80,9000	84,3000	79,4000	2.056	,00
30/6/2000	84,7000	0,59%	86,3000	86,8000	79,4000	948	,00
29/6/2000	84,2000	-0,94%	84,5000	87,7000	81,3000	1.543	,00
28/6/2000	85,0000	-4,49%	91,5000	94,1000	84,4000	2.315	,00
27/6/2000	89,0000	10,01%	80,6000	89,0000	80,6000	1.602	,00
26/6/2000	80,9000	-7,75%	84,7000	86,3000	80,6000	1.457	,00
23/6/2000	87,7000	0,92%	87,5000	89,4000	86,8000	1.454	,00
22/6/2000	86,9000	-3,87%	90,7000	91,7000	85,0000	1.188	,00
21/6/2000	90,4000	-3,52%	93,7000	93,7000	88,5000	2.294	,00
20/6/2000	93,7000	-5,73%	100,9000	100,9000	89,7000	1.872	,00
16/6/2000	99,4000	-0,40%	94,5000	101,3000	94,5000	1.427	,00
15/6/2000	99,8000	3,96%	97,2000	103,4000	96,5000	3.459	,00
14/6/2000	96,0000	2,78%	93,2000	96,5000	91,6000	1.108	,00
13/6/2000	93,4000	-2,40%	93,1000	95,7000	90,5000	2.690	,00
12/6/2000	95,7000	-2,15%	100,0000	100,0000	91,0000	1.668	,00
09/6/2000	97,8000	0,00%	98,8000	99,2000	96,2000	2.792	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6100	10,91 %	0,0600	42
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΝΑΥΠ	1,2250	3,38 %	0,0400	210
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΚΥΡΙΟ	2,3500	3,07 %	0,0700	8.412
ΟΡΙΛΙΝΑ	0,8300	1,72 %	0,0140	9.520
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΒΙΟΣΚ	2,6500	-2,57 %	-0,0700	1.219
ΣΠΙ	0,6280	-2,18 %	-0,0140	400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5350	0,48 %	0,0170	2.742.560
ΠΕΙΡ	6,8800	0,73 %	0,0500	2.661.778
MTLN	52,6500	0,96 %	0,5000	2.651.720
ΕΥΡΩΒ	3,1370	-0,16 %	-0,0050	1.824.694
ΕΤΕ	11,9500	0,46 %	0,0550	1.341.696
BOCHGR	7,5200	0,80 %	0,0600	569.944
ΟΠΑΠ	18,9000	0,16 %	0,0300	416.162
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΔΑΑ	10,3400	0,49 %	0,0500	281.374

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΑΛΦΑ	3,5350	0,48 %	775.132	2,74εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1370	-0,16 %	580.871	1,82εκ.
ΠΕΙΡ	6,8800	0,73 %	387.958	2,66εκ.
CREDIA	1,4300	0,85 %	150.585	215,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΕΤΕ	11,9500	0,46 %	112.179	1,34εκ.
BOCHGR	7,5200	0,80 %	75.942	569,9χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %
ΔΟΜΙΚ	2,2900	0,44 %	17.703	0,11 %
ΚΥΡΙΟ	2,3500	3,07 %	8.412	0,11 %
ΑΣΚΟ	3,9400	-1,25 %	12.652	0,10 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	5,27 %
ΔΡΟΜΕ	0,3970	-0,50 %	9.281	4,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%