Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

4,1400 €

-0,0100 (-0,24%)

Άνοιγμα 4,1500
Υψηλό 4,1600
Χαμηλό 4,1000

Όγκος 10.358
Τζίρος 42.869 €
Πράξεις 51

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/10/2001	4,8900	-0,61%	4,8900	5,0300	4,8300	23.060	112.848,00
23/10/2001	4,9200	-2,77%	5,1400	5,2000	4,8900	60.411	305.254,60
22/10/2001	5,0600	2,43%	4,8900	5,2200	4,8000	76.590	377.578,80
19/10/2001	4,9400	-1,20%	4,9400	5,0600	4,8900	16.918	84.096,20
18/10/2001	5,0000	-2,15%	5,1100	5,1100	4,9400	18.357	92.097,40
17/10/2001	5,1100	0,00%	5,2200	5,2800	5,0600	28.931	148.989,40
16/10/2001	5,1100	-1,16%	5,2200	5,2500	5,0600	17.204	89.341,00
15/10/2001	5,1700	-0,58%	5,2800	5,2800	5,1400	17.047	88.613,00
12/10/2001	5,2000	-3,53%	5,2800	5,4500	5,1700	25.130	131.878,80
11/10/2001	5,3900	-4,09%	5,6700	5,7800	5,3400	106.166	585.083,60
10/10/2001	5,6200	3,12%	5,4500	5,6400	5,3600	100.803	557.530,00
09/10/2001	5,4500	2,06%	5,5300	5,7800	5,3600	249.916	1.393.190,20
08/10/2001	5,3400	1,14%	4,8600	5,4500	4,8600	122.725	641.025,20
05/10/2001	5,2800	-6,88%	5,6700	5,7800	5,2000	75.259	411.775,00
04/10/2001	5,6700	3,09%	5,8100	5,8100	5,4500	101.455	573.330,00
03/10/2001	5,5000	12,47%	4,9400	5,5600	4,9400	128.530	685.135,20
02/10/2001	4,8900	17,55%	4,1900	4,8900	4,1900	83.893	392.438,20
01/10/2001	4,1600	-3,93%	4,6100	4,6100	4,1100	62.988	272.804,80
28/9/2001	4,3300	6,13%	4,0800	4,3900	4,0800	34.595	147.938,30
27/9/2001	4,0800	0,00%	3,9400	4,0800	3,9400	13.817	55.366,60
26/9/2001	4,0800	0,74%	4,1100	4,2700	4,0200	8.570	35.374,10
25/9/2001	4,0500	-2,64%	4,1900	4,2500	3,9700	12.809	52.347,10
24/9/2001	4,1600	5,85%	3,6300	4,2700	3,6300	23.605	97.209,40
21/9/2001	3,9300	-10,48%	4,0500	4,1800	3,6000	46.571	177.657,80
20/9/2001	4,3900	-9,11%	4,5500	4,8300	4,3000	13.560	62.592,40
19/9/2001	4,8300	-1,23%	4,9700	5,0800	4,7800	20.354	100.941,40
18/9/2001	4,8900	1,24%	4,6100	5,0000	4,5500	29.303	139.236,80
17/9/2001	4,8300	-9,04%	5,2500	5,2500	4,3600	55.113	249.831,80
14/9/2001	5,3100	-8,13%	5,6400	5,6400	5,1100	47.374	252.488,60
13/9/2001	5,7800	-4,62%	5,8900	6,2300	5,5900	36.555	209.933,40
12/9/2001	6,0600	-8,46%	6,2300	6,2300	5,8400	27.628	163.335,20
11/9/2001	6,6200	3,44%	6,5600	6,9000	6,4300	22.939	151.373,40
10/9/2001	6,4000	-4,19%	6,5100	6,5100	6,3400	5.399	34.578,40
07/9/2001	6,6800	0,91%	6,5900	6,7300	6,3700	13.030	85.711,40
06/9/2001	6,6200	-2,07%	6,7300	6,7600	6,3100	29.804	197.224,00
05/9/2001	6,7600	-2,03%	6,8700	6,9300	6,7000	28.308	372.243,01
04/9/2001	6,9000	-1,15%	6,9800	6,9800	6,7900	31.300	214.724,40
03/9/2001	6,9800	-2,38%	7,1500	7,2900	6,9600	22.631	160.173,20
31/8/2001	7,1500	-1,52%	7,1800	7,3800	7,0700	56.538	411.635,19
30/8/2001	7,2600	4,31%	7,0100	7,2900	7,0100	93.930	677.618,58
29/8/2001	6,9600	0,87%	6,9000	7,2400	6,9000	28.186	199.266,20
28/8/2001	6,9000	-1,15%	7,0100	7,0100	6,8400	9.744	67.563,60
27/8/2001	6,9800	0,00%	6,9600	7,1000	6,7000	78.266	537.288,01
24/8/2001	6,9800	-0,43%	7,0100	7,0100	6,9000	6.752	47.001,60
23/8/2001	7,0100	0,43%	7,0700	7,0700	6,9300	14.154	99.475,80
22/8/2001	6,9800	0,00%	7,0700	7,1000	6,9300	8.420	59.068,40
21/8/2001	6,9800	0,00%	6,9800	7,1000	6,9800	10.189	71.736,40
20/8/2001	6,9800	-0,85%	6,9600	7,1200	6,8400	12.694	88.678,80
17/8/2001	7,0400	-2,76%	7,3200	7,3200	6,9800	32.396	228.087,20
16/8/2001	7,2400	1,69%	6,9800	7,4000	6,9800	34.967	254.145,60
14/8/2001	7,1200	-1,25%	7,2400	7,2600	6,9800	24.642	174.105,20
13/8/2001	7,2100	0,42%	7,2100	7,3200	6,9800	25.180	180.751,79
10/8/2001	7,1800	-1,51%	7,1200	7,2100	7,0100	9.615	68.229,00
09/8/2001	7,2900	0,69%	7,2400	7,3200	7,0400	12.250	88.524,20
08/8/2001	7,2400	-0,28%	7,1200	7,3200	7,1200	8.548	61.486,60
07/8/2001	7,2600	-3,33%	7,4900	7,6000	7,0100	68.794	497.948,40
06/8/2001	7,5100	1,08%	7,4000	7,6300	7,1500	33.426	247.822,20
03/8/2001	7,4300	1,92%	7,4300	7,5100	7,2900	8.899	65.743,20
02/8/2001	7,2900	-1,49%	7,4000	7,4900	7,1800	11.713	86.049,60
01/8/2001	7,4000	-1,20%	7,5100	7,5100	7,1500	33.077	241.032,60
31/7/2001	7,4900	0,81%	7,7100	7,7100	7,3200	13.016	97.782,40
30/7/2001	7,4300	-1,85%	7,6800	7,7100	7,3500	16.338	123.235,40
27/7/2001	7,5700	-2,20%	7,7700	7,8200	7,4900	38.890	299.562,00
26/7/2001	7,7400	-0,39%	7,5400	7,8200	7,4600	15.930	121.492,00
25/7/2001	7,7700	-1,40%	7,8500	7,9900	7,5400	46.880	367.462,99
24/7/2001	7,8800	8,09%	7,2400	8,5200	7,2400	117.978	924.527,61
23/7/2001	7,2900	1,53%	7,1200	7,2900	7,1200	16.209	116.721,60
20/7/2001	7,1800	-2,31%	7,3500	7,4000	7,0100	29.748	216.175,80
19/7/2001	7,3500	0,82%	7,3500	7,4000	7,0100	41.524	145.560,00
18/7/2001	7,2900	3,55%	7,0700	7,3200	7,0100	20.977	150.989,60
17/7/2001	7,0400	4,14%	7,0100	7,1000	6,7600	18.041	125.441,20
16/7/2001	6,7600	-2,03%	6,8200	6,9300	6,2300	19.309	128.714,20
13/7/2001	6,9000	-2,82%	7,1800	7,1800	6,7600	16.431	113.948,60
12/7/2001	7,1000	1,28%	7,0700	7,5100	6,9800	65.823	472.273,39
11/7/2001	7,0100	1,59%	6,9600	7,0400	6,7300	14.383	100.051,00
10/7/2001	6,9000	-2,82%	7,0100	7,2100	6,6500	13.975	96.570,20
09/7/2001	7,1000	-2,20%	7,2900	7,2900	6,9800	8.799	62.686,60
06/7/2001	7,2600	1,54%	7,3500	7,4000	7,1000	20.934	152.547,20
05/7/2001	7,1500	-3,77%	7,2900	7,4300	7,0700	27.413	197.272,80
04/7/2001	7,4300	3,48%	7,4000	7,5100	7,2600	35.804	265.454,81
03/7/2001	7,1800	-2,31%	7,4900	7,6500	7,0700	39.004	293.024,60
02/7/2001	7,3500	-1,47%	7,2900	7,5100	7,1800	15.429	112.565,40
29/6/2001	7,4600	1,50%	7,2600	7,5400	7,1500	29.546	217.604,40
28/6/2001	7,3500	0,41%	7,2600	7,5100	6,9800	44.839	327.445,20
27/6/2001	7,3200	1,95%	7,3800	7,4000	7,1800	19.251	140.694,20
26/6/2001	7,1800	2,43%	7,1200	7,5100	6,9300	18.335	130.958,60
25/6/2001	7,0100	-0,43%	7,2100	7,2100	6,8400	37.780	266.695,60
22/6/2001	7,0400	0,86%	7,1800	7,1800	6,8700	24.686	171.525,40
21/6/2001	6,9800	-2,79%	7,1000	7,1500	6,8700	15.700	110.789,20
20/6/2001	7,1800	-1,51%	7,4600	7,4600	7,0100	34.278	245.808,60
19/6/2001	7,2900	-5,45%	7,7900	7,8200	7,2600	53.402	393.744,20
18/6/2001	7,7100	-3,14%	7,7400	8,0700	7,6300	74.170	580.301,99
15/6/2001	7,9600	2,45%	7,6300	8,0700	7,4000	47.509	372.094,60
14/6/2001	7,7700	1,83%	7,6800	8,2100	7,1500	144.060	1.105.963,41
13/6/2001	7,6300	11,88%	6,7300	7,6300	6,7300	67.770	481.498,80
12/6/2001	6,8200	0,44%	6,7600	6,9300	6,6800	31.959	216.587,21
11/6/2001	6,7900	-10,30%	6,7900	7,1200	6,3700	79.225	535.652,61
08/6/2001	7,5700	-3,57%	7,5400	8,0200	7,4900	24.513	187.457,60
07/6/2001	7,8500	6,80%	8,1000	8,1000	7,4300	52.957	414.918,60
06/6/2001	7,3500	6,52%	6,2000	7,6000	6,2000	169.748	1.146.181,80
05/6/2001	6,9000	9,70%	7,0400	7,2900	6,5400	43.128	294.113,20
01/6/2001	6,2900	-2,93%	6,1600	6,7300	6,0900	79.363	509.017,80
31/5/2001	6,4800	3,51%	5,6700	6,5900	5,6700	100.695	609.584,59
30/5/2001	6,2600	2,12%	6,0500	6,3000	5,7100	35.018	214.964,20
29/5/2001	6,1300	-4,22%	6,5100	6,5200	6,0800	28.908	180.402,40
28/5/2001	6,4000	-1,54%	7,2500	7,2500	6,2600	67.303	449.759,70
25/5/2001	6,5000	9,24%	5,6900	6,5100	5,6700	104.841	641.652,00
24/5/2001	5,9500	2,41%	6,0200	6,0200	5,7700	13.042	76.309,80
23/5/2001	5,8100	-1,19%	5,8700	5,8800	5,7100	1.823	10.600,60
22/5/2001	5,8800	2,44%	5,7400	6,1900	5,6700	43.202	249.312,60
21/5/2001	5,7400	-1,37%	5,8200	5,8200	5,7000	9.076	52.620,20
18/5/2001	5,8200	-3,16%	5,9500	6,0300	5,8200	12.720	74.535,40
17/5/2001	6,0100	1,01%	6,0200	6,0800	5,7400	8.539	50.849,20
16/5/2001	5,9500	0,00%	5,9400	5,9500	5,8500	6.074	35.869,40
15/5/2001	5,9500	0,17%	5,8100	5,9500	5,7300	15.508	90.136,20
14/5/2001	5,9400	0,34%	6,0100	6,0100	5,7400	5.680	33.619,00
11/5/2001	5,9200	1,37%	5,9100	5,9400	5,7700	14.899	87.549,00
10/5/2001	5,8400	0,00%	5,4900	5,8800	5,4900	4.216	24.471,60
09/5/2001	5,8400	0,52%	5,8100	5,8800	5,7400	24.154	140.199,60
08/5/2001	5,8100	1,04%	5,7300	5,8200	5,6600	16.115	93.041,40
07/5/2001	5,7500	0,17%	5,6600	5,7700	5,6400	6.397	36.337,80
04/5/2001	5,7400	-0,52%	5,7800	5,8000	5,7000	2.501	14.360,60
03/5/2001	5,7700	0,00%	5,6300	5,8200	5,6300	7.325	41.528,80
02/5/2001	5,7700	-0,86%	5,8000	5,8100	5,6700	3.394	19.519,80
30/4/2001	5,8200	-1,02%	5,8200	5,8800	5,7800	2.394	13.916,80
27/4/2001	5,8800	-2,16%	5,9600	5,9600	5,6900	3.287	19.301,80
26/4/2001	6,0100	4,70%	6,1600	6,1900	6,0100	4.359	26.848,20
25/4/2001	5,7400	-1,71%	5,6700	5,7400	5,6600	7.468	42.551,60
24/4/2001	5,8400	0,00%	5,8400	5,8400	5,8400	750	4.389,00
23/4/2001	5,8400	0,00%	5,8000	5,8400	5,6700	12.256	71.311,20
20/4/2001	5,8400	0,34%	5,8400	5,8400	5,7800	4.609	26.813,60
19/4/2001	5,8200	0,34%	5,7400	5,8800	5,6600	6.932	40.470,20
18/4/2001	5,8000	-1,36%	5,5200	5,8100	5,5200	8.504	48.388,60
17/4/2001	5,8800	-0,17%	5,8400	5,8900	5,8400	1.180	6.930,00
12/4/2001	5,8900	-0,34%	5,8200	5,9500	5,8200	15.223	89.893,40
11/4/2001	5,9100	-0,17%	5,9400	5,9400	5,8000	16.651	97.573,80
10/4/2001	5,9200	1,37%	6,1300	6,1600	5,8900	36.163	220.590,60
09/4/2001	5,8400	-0,85%	5,7700	5,8900	5,7400	11.614	67.403,40
06/4/2001	5,8900	-1,01%	6,1300	6,1300	5,7400	78.255	462.845,20
05/4/2001	5,9500	11,01%	5,2700	5,9600	5,1300	153.186	839.478,19
04/4/2001	5,3600	1,52%	5,2500	5,3900	5,2200	8.291	43.633,40
03/4/2001	5,2800	-0,56%	5,3100	5,3100	5,1300	36.805	190.004,40
02/4/2001	5,3100	-2,21%	5,4300	5,4300	5,2000	10.827	57.596,00
30/3/2001	5,4300	8,38%	5,0300	5,5500	4,9600	65.356	338.765,80
29/3/2001	5,0100	-0,99%	5,0600	5,0600	4,9600	25.513	127.700,80
28/3/2001	5,0600	-4,89%	5,3600	5,3600	5,0300	32.588	167.340,40
27/3/2001	5,3200	0,00%	5,3200	5,3200	5,2100	1.930	10.208,20
26/3/2001	5,3200	2,31%	5,3600	5,3600	5,1500	19.224	100.965,20
23/3/2001	5,2000	-0,38%	5,3200	5,3200	5,1300	15.937	82.633,20
22/3/2001	5,2200	-1,69%	5,3100	5,3100	5,1800	3.680	19.235,20
21/3/2001	5,3100	0,38%	4,7100	5,3400	4,7100	4.144	21.765,00
20/3/2001	5,2900	1,73%	5,2100	5,3100	5,2100	4.037	21.256,60
19/3/2001	5,2000	-0,19%	5,2000	5,2100	5,1300	3.787	19.661,80
16/3/2001	5,2100	2,16%	5,1300	5,2100	5,1000	19.474	100.237,20
15/3/2001	5,1000	-0,20%	5,0800	5,1500	5,0300	18.081	92.407,00
14/3/2001	5,1100	-0,39%	5,1300	5,2000	5,0300	46.237	237.509,80
13/3/2001	5,1300	-1,72%	5,2200	5,2200	5,1100	21.082	108.546,20
12/3/2001	5,2200	-1,88%	5,2000	5,4200	5,1800	10.935	57.832,40
09/3/2001	5,3200	-1,66%	5,4100	5,5600	5,1800	8.254	43.786,40
08/3/2001	5,4100	1,31%	5,3800	5,4600	5,3200	24.190	130.527,60
07/3/2001	5,3400	1,91%	5,2400	5,6000	5,1400	22.618	120.615,60
06/3/2001	5,2400	-0,19%	4,9400	5,2700	4,9000	21.760	112.282,80
05/3/2001	5,2500	-1,32%	5,3200	5,3400	5,2000	10.148	53.733,60
02/3/2001	5,3200	0,95%	5,2500	5,3600	5,1800	16.080	85.337,60
01/3/2001	5,2700	-2,59%	5,4100	5,4100	5,1800	12.542	65.886,00
28/2/2001	5,4100	-1,46%	5,4800	5,4800	5,0600	5.182	27.763,20
27/2/2001	5,4900	-0,72%	5,5300	5,5500	5,4600	12.364	67.976,60
23/2/2001	5,5300	1,84%	5,4300	6,0800	5,4300	10.971	60.527,00
22/2/2001	5,4300	0,74%	5,3400	5,5200	5,3400	16.902	91.816,40
21/2/2001	5,3900	0,00%	5,3900	5,4600	5,3900	26.585	143.934,20
20/2/2001	5,3900	1,32%	5,3200	5,4900	5,3200	22.690	122.842,00
19/2/2001	5,3200	4,11%	4,8500	5,3400	4,8500	20.475	105.641,40
16/2/2001	5,1100	0,99%	5,1300	5,1400	4,9200	25.012	125.761,80
15/2/2001	5,0600	0,00%	5,0600	5,0600	4,9200	10.183	51.178,60
14/2/2001	5,0600	2,85%	4,9200	5,0800	4,8900	18.331	92.277,00
13/2/2001	4,9200	-0,20%	4,9700	4,9700	4,7900	10.148	49.717,60
12/2/2001	4,9300	-0,80%	4,8500	4,9300	4,8200	11.399	55.687,20
09/2/2001	4,9700	-0,60%	5,0000	5,0300	4,6400	17.903	89.536,40
08/2/2001	5,0000	-0,20%	5,0000	5,0100	4,9900	19.546	97.926,60
07/2/2001	5,0100	-0,40%	5,1000	5,1100	4,9300	70.072	351.600,60
06/2/2001	5,0300	4,36%	4,8200	5,0300	4,7400	59.530	290.002,80
05/2/2001	4,8200	0,00%	4,8900	4,8900	4,5800	19.689	92.662,00
02/2/2001	4,8200	-0,62%	4,7500	4,8500	4,7500	9.183	44.008,60
01/2/2001	4,8500	0,00%	4,8900	4,9200	4,7600	14.543	70.274,40
31/1/2001	4,8500	0,41%	4,8500	4,8900	4,7500	20.296	98.195,00
30/1/2001	4,8300	2,55%	4,5000	4,8500	4,4700	26.085	121.789,20
29/1/2001	4,7100	-4,66%	4,9200	4,9200	4,6700	21.582	103.284,00
26/1/2001	4,9400	-1,79%	4,9900	5,0600	4,9400	21.904	109.420,80
25/1/2001	5,0300	2,86%	4,8900	5,0300	4,7500	20.475	100.058,00
24/1/2001	4,8900	2,09%	4,7900	4,9200	4,5800	32.266	154.825,40
23/1/2001	4,7900	5,74%	4,4700	4,7900	4,4700	38.092	178.578,00
22/1/2001	4,5300	5,59%	4,2900	4,7100	4,2900	43.880	195.016,40
19/1/2001	4,2900	4,89%	4,1100	4,4400	4,0800	74.753	314.422,00
18/1/2001	4,0900	0,00%	4,0900	4,1300	3,9900	48.168	196.886,40
17/1/2001	4,0900	-1,45%	4,1600	4,2700	3,9300	21.619	90.548,60
16/1/2001	4,1500	0,48%	4,1300	4,2000	4,1300	28.657	119.006,40
15/1/2001	4,1300	0,00%	4,1900	4,2500	4,0900	16.651	68.763,20
12/1/2001	4,1300	-2,36%	4,1300	4,2300	4,1300	36.948	153.932,60
11/1/2001	4,2300	2,92%	4,0500	4,2700	4,0200	45.846	192.700,20
10/1/2001	4,1100	1,23%	4,0500	4,1100	4,0500	28.122	114.712,40
09/1/2001	4,0600	-1,22%	4,1100	4,1300	4,0500	49.489	201.793,40
08/1/2001	4,1100	1,48%	4,0600	4,1200	4,0500	34.946	142.327,20
05/1/2001	4,0500	-0,74%	4,0800	4,0900	3,9700	27.764	112.706,20
04/1/2001	4,0800	0,99%	4,0900	4,1100	4,0500	33.553	137.160,60
03/1/2001	4,0400	-0,25%	4,0200	4,0500	3,9400	16.795	67.525,40
29/12/2000	4,0500	2,53%	3,9400	4,0900	3,8700	32.374	128.414,53
28/12/2000	3,9500	-3,89%	4,0900	4,1800	3,8600	138.607	565.639,91
27/12/2000	4,1100	10,48%	3,7700	4,1500	3,7700	310.232	1.231.900,51
22/12/2000	3,7200	7,51%	3,4100	3,8800	3,4100	62.604	223.917,98
21/12/2000	3,4600	-1,70%	3,4900	3,5200	3,4100	74.932	257.541,75
20/12/2000	3,5200	0,86%	3,4900	3,5500	3,4100	47.953	168.699,63
19/12/2000	3,4900	1,16%	3,4500	3,5600	3,4500	47.917	167.509,46
18/12/2000	3,4500	1,77%	3,4400	3,4600	3,4100	29.908	102.824,80
15/12/2000	3,3900	-1,74%	3,4400	3,4500	3,3900	4.502	15.438,30
14/12/2000	3,4500	1,17%	3,3800	3,4500	3,3800	26.549	90.890,24
13/12/2000	3,4100	1,19%	3,3200	3,4800	3,3200	39.091	132.845,05
12/12/2000	3,3700	-0,30%	3,3400	3,3900	3,3000	34.410	102.660,60
11/12/2000	3,3800	-2,03%	3,3900	3,4400	3,3400	37.555	126.893,03
08/12/2000	3,4500	-0,86%	3,3800	3,5100	3,3800	45.916	158.028,17
07/12/2000	3,4800	1,75%	3,4500	3,5600	3,4100	153.723	535.565,22
06/12/2000	3,4200	3,01%	3,3700	3,4900	3,3400	77.326	261.983,57
05/12/2000	3,3200	-0,90%	3,2500	3,3700	3,2500	32.768	109.321,94
04/12/2000	3,3500	-1,76%	3,3000	3,4900	3,3000	87.867	299.345,71
01/12/2000	3,4100	2,10%	3,2800	3,4400	3,2800	120.456	405.291,27
30/11/2000	3,3400	6,71%	3,2400	3,3500	3,1000	100.945	326.448,13
29/11/2000	3,1300	1,29%	3,0400	3,1600	2,9600	9.791	30.130,89
28/11/2000	3,0900	-3,44%	3,1600	3,2000	3,0400	26.549	82.387,53
27/11/2000	3,2000	5,61%	3,0300	3,2400	2,9600	45.167	143.264,12
24/11/2000	3,0300	2,71%	2,9100	3,0700	2,9100	17.903	53.461,63
23/11/2000	2,9500	-1,34%	2,9900	3,0300	2,8900	21.225	62.241,09
22/11/2000	2,9900	1,01%	3,0000	3,0200	2,8800	20.368	60.666,62
21/11/2000	2,9600	8,03%	2,7400	2,9800	2,7400	28.586	82.030,08
20/11/2000	2,7400	3,40%	2,7900	2,7900	2,6400	12.470	33.658,84
17/11/2000	2,6500	0,76%	2,5800	2,7200	2,5800	31.301	83.161,26
16/11/2000	2,6300	0,77%	2,5600	2,6400	2,5600	20.939	54.775,64
15/11/2000	2,6100	0,00%	2,5400	2,6300	2,5400	6.074	15.688,77
14/11/2000	2,6100	0,38%	2,5100	2,6300	2,5100	4.466	11.513,28
13/11/2000	2,6000	0,00%	2,7400	2,7400	2,4700	10.362	26.540,87
10/11/2000	2,6000	1,56%	2,5400	2,6300	2,5400	29.944	78.240,50
09/11/2000	2,5600	-1,54%	2,5400	2,6300	2,5400	15.579	40.176,96
08/11/2000	2,6000	0,78%	2,5700	2,6100	2,5400	33.803	86.739,84
07/11/2000	2,5800	-0,77%	2,6300	2,6300	2,5600	39.271	101.376,82
06/11/2000	2,6000	1,56%	2,5100	2,6100	2,5100	7.253	18.705,06
03/11/2000	2,5600	0,79%	2,5000	2,5800	2,5000	24.405	62.443,43
02/11/2000	2,5400	-0,78%	2,5000	2,5800	2,5000	28.408	72.083,79
01/11/2000	2,5600	0,00%	2,5000	2,6300	2,5000	43.416	111.375,50
31/10/2000	2,5600	2,40%	2,4600	2,5700	2,4300	34.124	86.413,35
30/10/2000	2,5000	0,40%	2,4700	2,5400	2,4700	17.689	44.172,41
27/10/2000	2,4900	0,81%	2,5000	2,5000	2,4400	27.264	67.505,36
26/10/2000	2,4700	0,41%	2,4600	2,5100	2,3900	41.272	101.438,15
25/10/2000	2,4600	7,42%	2,2900	2,4600	2,2900	118.919	282.215,26
24/10/2000	2,2900	0,00%	2,2900	2,3500	2,2600	43.237	99.586,79
23/10/2000	2,2900	-2,55%	2,3300	2,3600	2,2100	9.398	21.493,76
20/10/2000	2,3500	1,29%	2,3900	2,3900	2,3000	38.198	88.790,32
19/10/2000	2,3200	1,31%	2,2100	2,3900	2,2100	73.825	168.289,21
18/10/2000	2,2900	-4,18%	2,3600	2,3600	2,2500	85.152	195.030,37
17/10/2000	2,3900	1,70%	2,2200	2,5300	2,2200	96.084	228.281,14
16/10/2000	2,3500	-12,31%	2,8600	2,8600	2,3000	150.972	378.741,60
13/10/2000	2,6800	0,00%	2,8800	2,8800	2,2600	250.094	660.262,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%