Συνεχης ενημερωση

ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)

0,1800 €

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
12/10/2000	19,8800	-5,38%	21,0100	21,0100	19,6000	5.063	102.722,26
11/10/2000	21,0100	-1,59%	21,3500	21,6000	20,5000	7.846	165.037,15
10/10/2000	21,3500	-2,82%	21,9700	22,3900	20,3900	8.650	184.461,07
09/10/2000	21,9700	-5,22%	23,8600	23,8600	21,7700	5.480	123.146,00
06/10/2000	23,1800	-0,30%	23,8600	23,8600	22,0400	6.848	156.650,04
05/10/2000	23,2500	-1,44%	23,5900	24,3100	23,0700	4.490	105.173,26
04/10/2000	23,5900	-2,28%	23,6900	23,8600	22,8300	7.825	183.549,35
03/10/2000	24,1400	-4,36%	24,9000	25,4100	24,0400	3.535	86.695,96
02/10/2000	25,2400	-2,13%	25,9600	26,8900	25,1700	4.070	104.979,37
29/9/2000	25,7900	-0,92%	25,4100	26,2000	25,3400	4.657	120.176,21
28/9/2000	26,0300	1,60%	25,1700	26,3800	25,1700	5.027	129.505,41
27/9/2000	25,6200	-2,21%	25,8600	26,4800	25,4100	5.089	131.546,44
26/9/2000	26,2000	-3,18%	27,6800	27,6800	25,9600	9.469	254.889,57
25/9/2000	27,0600	4,24%	26,6500	27,8500	26,1300	18.238	490.931,49
22/9/2000	25,9600	-0,27%	25,9600	26,6500	25,6200	7.196	187.470,52
21/9/2000	26,0300	-3,56%	26,0300	27,6100	25,9600	7.257	,00
20/9/2000	26,9900	-2,49%	29,0600	29,0600	26,9900	10.981	,00
19/9/2000	27,6800	-2,43%	28,0300	28,8900	27,5100	15.773	,00
18/9/2000	28,3700	-2,37%	28,1300	30,5400	28,1300	53.107	,00
15/9/2000	29,0600	9,45%	26,5500	29,6800	26,5500	98.384	,00
14/9/2000	26,5500	8,15%	24,4800	26,6500	24,2100	11.056	,00
13/9/2000	24,5500	-1,80%	24,8300	25,9600	24,4800	6.579	,00
12/9/2000	25,0000	-6,79%	25,9600	26,8200	24,3800	9.431	,00
11/9/2000	26,8200	-4,32%	29,6100	29,6800	26,4800	15.659	,00
08/9/2000	28,0300	5,57%	26,5500	28,8200	26,4800	29.964	,00
07/9/2000	26,5500	2,95%	26,3100	27,2300	25,3400	16.391	,00
06/9/2000	25,7900	6,53%	25,0700	25,9600	24,3800	22.127	,00
05/9/2000	24,2100	3,37%	23,4200	24,3800	23,1800	16.749	,00
04/9/2000	23,4200	-4,33%	24,4800	24,4800	22,8300	8.146	,00
01/9/2000	24,4800	-0,73%	25,0700	25,4100	24,2100	8.532	,00
31/8/2000	24,6600	7,17%	23,8600	24,7200	22,5600	9.745	,00
30/8/2000	23,0100	-6,92%	24,7200	24,9000	22,4900	6.116	,00
29/8/2000	24,7200	-3,13%	25,0700	26,3100	24,4800	4.836	,00
28/8/2000	25,5200	-2,60%	26,7200	26,8200	25,0700	4.706	,00
25/8/2000	26,2000	-2,93%	26,3100	27,3400	26,1300	4.108	,00
24/8/2000	26,9900	-0,66%	27,1700	28,0300	26,2000	7.088	,00
23/8/2000	27,1700	2,61%	27,0600	27,6800	26,5500	5.511	,00
22/8/2000	26,4800	0,00%	26,2000	27,1700	25,6200	3.758	,00
21/8/2000	26,4800	-2,75%	27,2300	27,8500	26,3100	6.165	,00
18/8/2000	27,2300	2,18%	26,1300	27,8500	26,1300	5.218	,00
17/8/2000	26,6500	-1,91%	27,1700	27,1700	25,2400	4.476	,00
16/8/2000	27,1700	-8,24%	27,3400	30,4700	26,9900	7.666	,00
14/8/2000	29,6100	2,49%	29,6100	30,1200	29,2600	4.857	,00
11/8/2000	28,8900	5,02%	28,3700	29,5000	27,9600	6.435	,00
10/8/2000	27,5100	-9,21%	29,6100	29,6100	26,8200	7.616	,00
09/8/2000	30,3000	-8,13%	32,6300	33,1500	29,1600	8.912	,00
08/8/2000	32,9800	0,00%	32,9100	33,7700	32,3600	4.484	,00
07/8/2000	32,9800	-5,50%	33,7700	33,7700	32,9100	5.071	,00
04/8/2000	34,9000	-1,19%	35,2500	35,7600	33,7700	8.867	,00
03/8/2000	35,3200	2,50%	34,4600	36,9700	34,4600	30.173	,00
02/8/2000	34,4600	1,83%	34,5300	34,8000	33,7700	7.103	,00
01/8/2000	33,8400	-1,80%	35,0700	35,0700	33,3200	3.734	,00
31/7/2000	34,4600	0,32%	34,5300	35,5900	33,3200	5.000	,00
28/7/2000	34,3500	1,21%	34,1800	34,7300	33,3200	6.584	,00
27/7/2000	33,9400	1,56%	33,0800	34,6300	33,0800	4.314	,00
26/7/2000	33,4200	-2,51%	34,5300	34,5300	33,2500	4.358	,00
25/7/2000	34,2800	-1,49%	34,6300	34,8000	33,8400	5.430	,00
24/7/2000	34,8000	-0,77%	35,4200	35,9400	34,6300	3.247	,00
21/7/2000	35,0700	-0,51%	35,8300	35,8300	34,7300	4.260	,00
20/7/2000	35,2500	0,51%	34,1800	35,4200	34,1800	7.812	,00
19/7/2000	35,0700	-4,52%	36,7900	37,3100	34,9700	8.609	,00
18/7/2000	36,7300	-3,34%	38,1000	38,5500	36,6200	7.449	,00
17/7/2000	38,0000	2,79%	35,5900	38,5500	35,5900	10.878	,00
14/7/2000	36,9700	5,21%	35,8300	37,3100	34,7300	10.798	,00
13/7/2000	35,1400	0,49%	35,6600	35,6600	34,1800	5.175	,00
12/7/2000	34,9700	-2,21%	35,7600	36,4500	34,6300	5.332	,00
11/7/2000	35,7600	2,76%	34,8000	36,0000	34,8000	5.525	,00
10/7/2000	34,8000	-0,29%	34,9000	36,9000	33,7700	7.871	,00
07/7/2000	34,9000	-2,89%	35,3200	35,7600	34,1800	7.600	,00
06/7/2000	35,9400	-2,79%	37,6500	37,6500	35,9400	6.366	,00
05/7/2000	36,9700	6,24%	34,8000	37,6500	34,8000	9.256	,00
04/7/2000	34,8000	-3,63%	36,7900	36,7900	34,7300	4.305	,00
03/7/2000	36,1100	-3,66%	36,4500	37,8300	36,0000	5.348	,00
30/6/2000	37,4800	-1,81%	38,1700	38,7900	36,6200	9.575	,00
29/6/2000	38,1700	-3,56%	38,8900	39,3000	37,6500	6.752	,00
28/6/2000	39,5800	-4,79%	42,8800	42,9500	37,4800	12.322	,00
27/6/2000	41,5700	9,60%	37,9300	41,5700	37,9300	11.461	,00
26/6/2000	37,9300	-2,22%	38,8900	38,8900	36,2800	8.344	,00
23/6/2000	38,7900	0,44%	39,4800	40,3700	38,1000	8.366	,00
22/6/2000	38,6200	-1,73%	40,1000	40,6100	38,1000	6.791	,00
21/6/2000	39,3000	-4,05%	40,9600	41,4700	38,5500	7.370	,00
20/6/2000	40,9600	-5,25%	41,6400	43,2300	40,6100	7.189	,00
16/6/2000	43,2300	-3,07%	44,6000	44,9400	41,6400	5.266	,00
15/6/2000	44,6000	3,17%	43,2300	46,1800	43,2300	9.563	,00
14/6/2000	43,2300	2,30%	42,2600	43,5700	41,5700	7.317	,00
13/6/2000	42,2600	-3,60%	43,0500	43,7400	41,4700	7.248	,00
12/6/2000	43,8400	-3,20%	45,2900	46,1800	43,5700	7.802	,00
09/6/2000	45,2900	1,94%	44,4300	46,3500	43,2300	10.896	,00
08/6/2000	44,4300	4,27%	42,3600	44,6000	41,7500	12.274	,00
07/6/2000	42,6100	-6,27%	45,0500	45,1200	42,5400	8.152	,00
06/6/2000	45,4600	-0,83%	46,3500	46,5300	45,0500	7.711	,00
05/6/2000	45,8400	-1,10%	46,3500	48,0700	45,8400	8.037	,00
02/6/2000	46,3500	-2,40%	47,4900	48,4200	45,9100	10.432	,00
01/6/2000	47,4900	-1,92%	49,2100	49,2100	47,2100	9.570	,00
31/5/2000	48,4200	3,93%	50,5200	50,5200	48,0700	13.621	,00
30/5/2000	46,5900	1,11%	46,5300	47,3900	44,2600	9.332	,00
29/5/2000	46,0800	0,00%	46,0800	48,0700	46,0800	10.089	,00
26/5/2000	46,0800	-0,58%	44,6000	47,5600	44,6000	10.980	,00
25/5/2000	46,3500	4,89%	46,5300	47,3900	44,6000	14.862	,00
24/5/2000	44,1900	-6,06%	45,6700	46,5300	43,2900	10.964	,00
23/5/2000	47,0400	-5,07%	48,7600	51,3100	46,0800	14.627	,00
22/5/2000	49,5500	-9,20%	52,7500	55,5400	49,3100	22.027	,00
19/5/2000	54,5700	0,44%	54,8500	57,8700	52,0600	33.459	,00
18/5/2000	54,3300	9,40%	48,9300	54,5000	48,9300	33.020	,00
17/5/2000	49,6600	5,57%	46,1800	50,1700	45,8400	18.114	,00
16/5/2000	47,0400	-2,37%	47,7300	49,4800	45,8400	12.542	,00
15/5/2000	48,1800	-1,75%	49,4800	50,1700	47,2800	13.356	,00
12/5/2000	49,0400	3,88%	47,2100	51,3700	47,2100	27.796	,00
11/5/2000	47,2100	3,37%	45,6700	49,2100	44,1900	20.067	,00
10/5/2000	45,6700	4,01%	42,7100	46,0100	42,7100	16.387	,00
09/5/2000	43,9100	-2,53%	45,1200	45,4600	43,4700	11.171	,00
08/5/2000	45,0500	2,60%	44,9400	47,0400	44,4300	16.660	,00
05/5/2000	43,9100	7,86%	41,3000	44,0800	41,3000	12.295	,00
04/5/2000	40,7100	-2,49%	40,6100	41,7500	38,4500	6.164	,00
03/5/2000	41,7500	-3,80%	40,9600	44,7700	40,9600	8.503	,00
02/5/2000	43,4000	2,29%	43,9100	43,9100	42,3600	5.409	,00
27/4/2000	42,4300	6,10%	38,4500	43,1200	38,4500	8.078	,00
26/4/2000	39,9900	-4,22%	39,9200	43,0500	37,5900	9.447	,00
25/4/2000	41,7500	-7,47%	42,3600	44,1900	40,7100	14.942	,00
24/4/2000	45,1200	-1,57%	47,9000	47,9000	43,1200	22.617	,00
21/4/2000	45,8400	10,09%	40,9600	45,8400	40,9600	21.405	,00
20/4/2000	41,6400	8,30%	38,0000	42,2600	38,0000	36.936	,00
19/4/2000	38,4500	9,95%	34,9700	38,4500	33,1500	10.931	,00
18/4/2000	34,9700	-3,80%	39,4800	39,7500	34,1800	11.170	,00
17/4/2000	36,3500	-9,96%	36,3500	37,1400	36,3500	14.928	,00
14/4/2000	40,3700	-9,34%	42,5400	43,1200	40,1000	14.563	,00
13/4/2000	44,5300	0,38%	43,4700	47,8300	43,2300	33.933	,00
12/4/2000	44,3600	6,10%	41,8100	45,7300	41,4700	13.359	,00
11/4/2000	41,8100	-1,46%	41,6400	42,6100	40,7100	5.323	,00
10/4/2000	42,4300	-4,50%	46,0800	46,4200	39,9900	7.426	,00
07/4/2000	44,4300	6,27%	43,0500	44,7700	42,5400	11.976	,00
06/4/2000	41,8100	-2,11%	43,0500	43,0500	41,1300	2.992	,00
05/4/2000	42,7100	1,06%	40,2700	44,2600	40,2700	10.033	,00
04/4/2000	42,2600	-2,78%	43,4000	43,4000	41,4700	5.806	,00
03/4/2000	43,4700	-4,23%	45,8400	45,8400	43,2300	5.853	,00
31/3/2000	45,3900	-2,58%	46,5900	46,5900	44,7700	6.994	,00
30/3/2000	46,5900	-0,60%	46,9400	49,1100	45,5600	23.993	,00
29/3/2000	46,8700	10,00%	42,7100	46,8700	42,1900	18.422	,00
28/3/2000	42,6100	-8,21%	44,6000	45,2900	41,8100	11.350	,00
27/3/2000	46,4200	-5,34%	48,6900	50,7600	44,1900	9.614	,00
24/3/2000	49,0400	0,22%	48,9300	50,6900	46,8700	9.873	,00
23/3/2000	48,9300	-6,21%	51,8900	51,8900	48,4200	6.762	,00
22/3/2000	52,1700	-5,47%	52,0600	55,1900	51,2000	14.854	,00
21/3/2000	55,1900	-6,09%	58,7700	58,7700	53,4700	15.345	,00
20/3/2000	58,7700	5,63%	58,0500	59,6300	56,2200	16.173	,00
17/3/2000	55,6400	9,77%	55,6400	55,6400	53,6400	43.790	,00
16/3/2000	50,6900	10,00%	46,0800	50,6900	46,0800	13.288	,00
15/3/2000	46,0800	-6,04%	46,7000	48,9300	44,1900	25.209	,00
14/3/2000	49,0400	-7,52%	54,3300	54,7800	47,7300	11.093	,00
10/3/2000	53,0300	-1,14%	53,6400	55,3600	49,3100	33.899	,00
09/3/2000	53,6400	-0,13%	56,6000	57,7000	52,7500	12.108	,00
08/3/2000	53,7100	-8,34%	52,8500	54,9500	52,8500	24.339	,00
07/3/2000	58,6000	-9,50%	64,7500	64,8200	58,4200	10.939	,00
06/3/2000	64,7500	-3,08%	66,8100	68,9800	63,9600	10.428	,00
03/3/2000	66,8100	-1,43%	70,2200	70,3900	65,8900	9.003	,00
02/3/2000	67,7800	6,54%	64,8200	69,0800	64,1300	15.972	,00
01/3/2000	63,6200	-0,97%	65,5100	66,5700	62,7600	12.451	,00
29/2/2000	64,2400	-0,63%	64,6500	70,5600	63,6200	14.608	,00
28/2/2000	64,6500	-7,71%	69,1500	70,2200	63,1000	10.199	,00
25/2/2000	70,0500	-2,30%	73,2500	73,3500	69,1500	15.049	,00
24/2/2000	71,7000	5,26%	69,1500	72,6300	66,9200	10.915	,00
23/2/2000	68,1200	-1,79%	69,3600	71,1800	65,8900	10.880	,00
22/2/2000	69,3600	-6,40%	74,1000	74,1000	68,2900	18.143	,00
21/2/2000	74,1000	-3,42%	74,6200	77,6800	73,2500	10.018	,00
18/2/2000	76,7200	3,38%	76,0300	77,4100	75,4100	10.814	,00
17/2/2000	74,2100	-2,18%	74,3800	77,8500	73,6900	13.714	,00
16/2/2000	75,8600	-5,20%	81,2200	81,2200	75,0700	16.089	,00
15/2/2000	80,0200	-4,75%	84,0100	84,7000	78,7100	10.213	,00
14/2/2000	84,0100	-1,73%	87,8300	88,0000	83,6600	6.511	,00
11/2/2000	85,4900	1,15%	84,5200	88,6900	84,5200	20.391	,00
10/2/2000	84,5200	-0,61%	85,0400	88,0000	82,9800	20.464	,00
09/2/2000	85,0400	-5,97%	91,1300	91,4700	83,6600	21.537	,00
08/2/2000	90,4400	-3,77%	93,9800	95,1200	88,4400	39.114	,00
07/2/2000	93,9800	8,71%	88,1000	95,1200	88,1000	63.314	,00
04/2/2000	86,4500	7,43%	82,6300	86,8600	82,1200	62.227	,00
03/2/2000	80,4700	4,43%	76,8200	81,0500	76,5500	38.879	,00
02/2/2000	77,0600	1,58%	77,7500	78,0900	74,6200	14.331	,00
01/2/2000	75,8600	2,46%	74,2800	76,9900	74,2800	11.438	,00
31/1/2000	74,0400	-3,14%	75,5100	76,8200	73,1800	21.032	,00
28/1/2000	76,4400	4,71%	74,2800	77,9200	71,7700	19.338	,00
27/1/2000	73,0000	-0,25%	74,9000	74,9000	68,5700	15.621	,00
26/1/2000	73,1800	-6,42%	77,8500	80,8800	72,1100	20.268	,00
25/1/2000	78,2000	-5,56%	78,0300	82,1200	77,8500	11.533	,00
24/1/2000	82,8000	-2,36%	87,3100	87,3100	82,1200	12.348	,00
21/1/2000	84,8000	-0,08%	86,4500	87,4800	82,9800	15.200	,00
20/1/2000	84,8700	0,28%	82,9800	87,8300	81,3300	26.276	,00
19/1/2000	84,6300	-5,42%	84,8700	89,4100	83,1500	40.296	,00
18/1/2000	89,4800	7,52%	84,1800	89,9200	79,5700	70.700	,00
17/1/2000	83,2200	7,99%	82,8000	83,2200	79,5700	22.083	,00
14/1/2000	77,0600	5,56%	75,0700	77,8500	73,0700	11.868	,00
13/1/2000	73,0000	0,84%	72,6300	74,0400	70,9100	9.091	,00
12/1/2000	72,3900	-0,08%	71,3500	77,8500	67,7800	11.533	,00
11/1/2000	72,4500	-7,75%	75,4100	77,5100	72,2800	11.883	,00
10/1/2000	78,5400	-3,22%	83,4900	84,7000	76,8200	14.681	,00
07/1/2000	81,1500	7,71%	81,2200	81,2200	76,8200	20.416	,00
05/1/2000	75,3400	-5,52%	73,5200	77,4100	73,5200	21.986	,00
04/1/2000	79,7400	-2,36%	85,2100	85,3200	75,2400	28.968	,00
03/1/2000	81,6700	8,06%	81,6700	81,6700	81,6700	12.034	,00
30/12/1999	75,5800	7,79%	75,5100	75,5800	74,3800	25.248	,00
29/12/1999	70,1200	8,01%	70,1200	70,1200	67,4300	27.274	,00
28/12/1999	64,9200	7,95%	62,6500	64,9200	62,3100	8.800	,00
27/12/1999	60,1400	7,95%	55,7100	60,1400	55,6400	19.744	,00
24/12/1999	55,7100	-7,37%	57,1900	59,8700	55,3600	22.728	,00
23/12/1999	60,1400	-7,96%	67,0900	67,4300	60,1400	21.948	,00
22/12/1999	65,3400	-3,74%	65,7100	70,9100	63,9600	21.609	,00
21/12/1999	67,8800	-7,97%	69,1500	71,9400	67,8800	21.015	,00
20/12/1999	73,7600	-7,90%	77,8500	81,1500	73,7600	17.675	,00
17/12/1999	80,0900	-0,56%	81,2200	84,5200	74,2100	25.732	,00
16/12/1999	80,5400	-7,93%	86,4500	86,4500	80,5400	19.439	,00
15/12/1999	87,4800	-6,68%	93,7400	93,9100	86,2800	14.272	,00
14/12/1999	93,7400	-1,80%	95,4600	98,4200	91,9900	15.220	,00
13/12/1999	95,4600	7,94%	95,4600	95,4600	91,6400	23.497	,00
10/12/1999	88,4400	-0,08%	88,5100	91,1300	85,9300	20.352	,00
09/12/1999	88,5100	-7,54%	96,8700	97,3900	88,1000	23.825	,00
08/12/1999	95,7300	-6,46%	98,3100	104,9200	94,2600	24.825	,00
07/12/1999	102,3400	-7,43%	107,3600	109,6300	101,7200	27.836	,00
06/12/1999	110,5600	-0,71%	112,3800	117,1600	109,8000	22.269	,00
03/12/1999	111,3500	-4,31%	109,0100	115,8500	109,0100	21.978	,00
02/12/1999	116,3700	-2,33%	121,0800	122,8000	114,4800	18.064	,00
01/12/1999	119,1500	5,61%	112,4800	119,3200	112,4800	38.292	,00
30/11/1999	112,8200	1,89%	110,7300	115,8500	109,0800	39.302	,00
29/11/1999	110,7300	-0,56%	111,3500	114,6500	108,9000	17.442	,00
26/11/1999	111,3500	-0,92%	112,3800	115,6800	109,1800	20.214	,00
25/11/1999	112,3800	0,38%	111,9600	115,8500	106,3300	24.328	,00
24/11/1999	111,9600	-4,80%	117,6000	120,0100	108,2200	30.221	,00
23/11/1999	117,6000	-4,98%	124,4500	127,0600	117,6000	56.467	,00
22/11/1999	123,7600	-2,34%	130,0200	131,2200	123,6600	36.785	,00
19/11/1999	126,7200	3,49%	121,0800	127,0600	120,0100	43.898	,00
18/11/1999	122,4500	-2,97%	126,2000	128,2700	120,1800	22.403	,00
17/11/1999	126,2000	4,77%	121,0800	128,7800	120,9100	44.261	,00
16/11/1999	120,4600	-5,12%	124,4500	126,2000	120,4600	25.246	,00
15/11/1999	126,9600	-1,23%	138,1700	138,2400	124,7900	49.919	,00
12/11/1999	128,5400	7,94%	122,8000	128,5400	121,0800	70.903	,00
11/11/1999	119,0800	2,64%	116,2000	123,1400	116,2000	40.066	,00
10/11/1999	116,0200	-3,46%	114,4800	119,1500	114,4800	23.781	,00
09/11/1999	120,1800	-1,35%	124,7900	126,2000	117,7800	27.517	,00
08/11/1999	121,8300	2,54%	119,3200	123,0700	119,1500	29.476	,00
05/11/1999	118,8100	-0,29%	121,2500	121,9400	115,8500	19.232	,00
04/11/1999	119,1500	5,19%	112,3800	122,2100	112,3800	37.188	,00
03/11/1999	113,2700	-4,24%	115,2700	117,5000	112,5500	17.572	,00
02/11/1999	118,2900	-1,94%	120,6300	120,6300	116,7500	24.398	,00
01/11/1999	120,6300	1,24%	125,6500	125,6500	116,7500	21.718	,00
29/10/1999	119,1500	0,00%	126,8900	127,3000	116,3700	22.516	,00
27/10/1999	119,1500	-7,99%	125,3100	129,3000	119,1500	42.498	,00
26/10/1999	129,5000	-2,34%	136,5900	137,0300	122,7300	50.044	,00
25/10/1999	132,6000	7,98%	131,3900	132,6000	129,6700	65.329	,00
22/10/1999	122,8000	-1,00%	124,4500	127,9200	117,9500	39.035	,00
21/10/1999	124,0400	8,03%	121,0800	124,0400	107,9800	48.094	,00
20/10/1999	114,8200	7,98%	114,8200	114,8200	110,6600	37.694	,00
19/10/1999	106,3300	-1,58%	109,8000	115,6800	100,3400	23.952	,00
18/10/1999	108,0400	-8,00%	108,0400	108,0400	108,0400	3.426	,00
15/10/1999	117,4300	-4,24%	124,1000	126,2000	113,2700	27.363	,00
14/10/1999	122,6300	-8,02%	122,9000	127,0600	122,6300	22.295	,00
13/10/1999	133,3200	-8,02%	146,1500	146,1500	133,3200	29.938	,00
12/10/1999	144,9400	7,39%	145,2900	145,2900	138,3400	49.140	,00
11/10/1999	134,9700	8,01%	127,3000	134,9700	124,4500	38.487	,00
08/10/1999	124,9600	-3,43%	129,6700	132,7700	121,9400	32.645	,00
07/10/1999	129,4000	-1,39%	136,5900	138,3400	128,0900	40.097	,00
06/10/1999	131,2200	6,56%	132,9400	132,9400	127,5800	61.982	,00
05/10/1999	123,1400	7,99%	123,1400	123,1400	118,6400	31.944	,00
04/10/1999	114,0300	3,85%	114,6500	116,3700	112,3800	24.110	,00
01/10/1999	109,8000	-0,15%	118,8100	118,8100	107,1900	42.957	,00
30/9/1999	109,9700	8,04%	93,7400	109,9700	93,7400	29.946	,00
29/9/1999	101,7900	-0,37%	106,3900	106,3900	93,9800	15.249	,00
28/9/1999	102,1700	4,47%	89,9200	105,4300	89,9200	40.516	,00
27/9/1999	97,8000	-7,93%	97,8000	97,8000	97,8000	6.738	,00
24/9/1999	106,2200	-8,04%	106,2200	111,6900	106,2200	15.318	,00
23/9/1999	115,5100	-7,95%	128,0200	128,0200	115,5100	27.211	,00
22/9/1999	125,4800	-4,25%	120,6300	137,3100	120,6300	32.725	,00
21/9/1999	131,0500	-7,99%	131,0500	137,3100	131,0500	19.945	,00
20/9/1999	142,4300	-8,00%	163,2400	163,2400	142,4300	36.910	,00
17/9/1999	154,8100	7,99%	153,0900	154,8100	146,9400	60.132	,00
16/9/1999	143,3600	7,98%	143,3600	143,3600	138,3400	37.312	,00
15/9/1999	132,7700	8,03%	132,7700	132,7700	126,2000	44.761	,00
14/9/1999	122,9000	7,52%	123,4200	123,4200	112,5500	47.839	,00
13/9/1999	114,3000	8,02%	110,4900	114,3000	107,5300	40.287	,00
10/9/1999	105,8100	-0,49%	97,8000	107,8000	97,8000	31.557	,00
07/9/1999	106,3300	6,63%	103,7100	107,5300	99,7200	47.176	,00
06/9/1999	99,7200	8,00%	99,7200	99,7200	96,5900	44.143	,00
03/9/1999	92,3300	0,75%	93,0500	94,6000	89,9200	28.399	,00
02/9/1999	91,6400	-1,88%	93,4000	96,7700	89,9200	28.953	,00
01/9/1999	93,4000	-3,58%	98,5900	99,4500	92,5000	29.809	,00
31/8/1999	96,8700	0,82%	101,4400	101,4400	89,2000	30.338	,00
30/8/1999	96,0800	8,00%	96,0800	96,0800	92,5000	35.298	,00
27/8/1999	88,9600	6,46%	86,0000	89,0300	84,4600	30.491	,00
26/8/1999	83,5600	3,53%	82,1200	83,8400	78,0900	29.329	,00
25/8/1999	80,7100	-3,33%	84,8000	85,5600	78,8800	26.301	,00
24/8/1999	83,4900	-4,38%	91,6400	92,5000	81,5700	27.290	,00
23/8/1999	87,3100	7,95%	84,6300	87,3100	84,1100	49.482	,00
20/8/1999	80,8800	7,98%	77,6800	80,8800	77,0600	50.594	,00
19/8/1999	74,9000	7,99%	70,9100	74,9000	70,9100	35.145	,00
18/8/1999	69,3600	3,65%	67,4300	69,3600	66,5700	20.266	,00
17/8/1999	66,9200	0,16%	67,2600	68,1200	66,0600	12.262	,00
16/8/1999	66,8100	0,62%	67,5400	68,4700	65,7100	9.994	,00
13/8/1999	66,4000	2,28%	65,5100	67,0900	65,1600	11.683	,00
12/8/1999	64,9200	-2,58%	66,2300	66,9200	64,6500	12.033	,00
11/8/1999	66,6400	-3,39%	68,4700	68,9800	65,7800	11.381	,00
10/8/1999	68,9800	-1,77%	70,9100	71,7700	66,8100	26.240	,00
09/8/1999	70,2200	1,55%	74,6200	74,6200	69,3600	35.387	,00
06/8/1999	69,1500	0,00%	69,1500	69,1500	69,1500	8.411	,00

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.%