Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

2,0200 €

0,0500 (2,54%)

Άνοιγμα 1,9450
Υψηλό 2,0400
Χαμηλό 1,9450

Όγκος 92.778
Τζίρος 185.461 €
Πράξεις 146

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/10/2001	3,5200	-1,40%	3,5500	3,6000	3,4900	33.808	118.605,60
24/10/2001	3,5700	-1,92%	3,6400	3,6400	3,5500	15.332	55.008,92
23/10/2001	3,6400	1,11%	3,6100	3,6900	3,5800	69.313	252.652,72
22/10/2001	3,6000	2,27%	3,6000	3,6100	3,5400	93.451	333.815,70
19/10/2001	3,5200	-1,68%	3,6100	3,6100	3,4700	66.745	235.348,28
18/10/2001	3,5800	-1,65%	3,6400	3,6400	3,5500	57.722	206.216,20
17/10/2001	3,6400	1,96%	3,5700	3,6700	3,5700	86.859	316.061,04
16/10/2001	3,5700	2,29%	3,4200	3,5800	3,4200	80.490	284.047,60
15/10/2001	3,4900	2,95%	3,3900	3,4900	3,3700	72.506	249.826,92
12/10/2001	3,3900	0,59%	3,3700	3,4700	3,3200	68.099	231.291,42
11/10/2001	3,3700	2,12%	3,3000	3,4100	3,3000	93.329	313.704,00
10/10/2001	3,3000	-0,60%	3,3300	3,3500	3,2500	25.214	83.578,56
09/10/2001	3,3200	-1,48%	3,3000	3,3900	3,3000	47.070	157.544,40
08/10/2001	3,3700	-2,88%	3,3500	3,3700	3,0800	69.614	230.658,34
05/10/2001	3,4700	0,00%	3,4700	3,6900	3,4200	234.016	835.728,88
04/10/2001	3,4700	3,58%	3,4100	3,4900	3,3900	110.210	378.113,26
03/10/2001	3,3500	-1,18%	3,3900	3,4100	3,2700	17.553	58.913,16
02/10/2001	3,3900	1,80%	3,3300	3,4100	3,2700	21.936	73.040,40
01/10/2001	3,3300	-2,35%	3,4900	3,4900	3,2700	45.129	151.410,50
28/9/2001	3,4100	4,92%	3,3800	3,4700	3,3500	76.940	262.768,64
27/9/2001	3,2500	0,93%	3,2400	3,2500	3,0900	45.446	146.379,68
26/9/2001	3,2200	-0,92%	3,2500	3,3500	3,2000	47.914	156.609,20
25/9/2001	3,2500	2,85%	3,1900	3,3700	3,1300	77.544	251.767,00
24/9/2001	3,1600	4,29%	3,0800	3,2200	3,0800	607.370	1.882.936,70
21/9/2001	3,0300	-5,31%	2,8900	3,1100	2,8400	174.833	506.848,42
20/9/2001	3,2000	-7,78%	3,3500	3,3800	3,1600	92.300	302.817,26
19/9/2001	3,4700	-3,07%	3,5700	3,6900	3,4100	212.847	756.046,82
18/9/2001	3,5800	-2,45%	3,6700	3,6700	3,4200	64.014	227.163,94
17/9/2001	3,6700	-8,25%	3,5800	3,7600	3,3000	146.971	517.666,57
14/9/2001	4,0000	-12,09%	4,4600	4,5100	4,0000	63.373	265.791,30
13/9/2001	4,5500	-0,87%	4,5900	4,7500	4,5300	63.354	296.175,26
12/9/2001	4,5900	-8,93%	4,7500	4,7500	4,4400	163.057	729.525,47
11/9/2001	5,0400	1,61%	5,1500	5,1500	4,8400	22.484	112.622,94
10/9/2001	4,9600	-4,25%	5,1500	5,2400	4,9000	37.726	190.358,66
07/9/2001	5,1800	0,97%	5,0400	5,2200	5,0200	53.584	271.937,60
06/9/2001	5,1300	-2,10%	5,0800	5,2000	5,0800	75.277	385.057,24
05/9/2001	5,2400	-3,32%	5,3600	5,3600	5,0800	52.374	541.626,99
04/9/2001	5,4200	-1,81%	5,4000	5,5600	5,4000	29.060	158.497,50
03/9/2001	5,5200	-4,50%	5,7800	5,7800	5,5000	20.677	116.092,78
31/8/2001	5,7800	-0,86%	5,5800	5,8600	5,5800	61.141	347.943,07
30/8/2001	5,8300	-0,85%	5,8300	5,8800	5,8100	18.161	106.144,80
29/8/2001	5,8800	-1,67%	5,8300	5,9400	5,8100	26.061	153.812,64
28/8/2001	5,9800	-0,66%	5,9000	6,0000	5,8300	32.061	189.785,72
27/8/2001	6,0200	2,03%	5,9000	6,0300	5,9000	29.195	174.218,04
24/8/2001	5,9000	-0,34%	5,9000	5,9700	5,8800	59.182	350.436,68
23/8/2001	5,9200	-0,84%	5,9700	6,0000	5,9000	35.447	210.651,02
22/8/2001	5,9700	-1,97%	5,9000	6,0600	5,8800	31.450	187.437,74
21/8/2001	6,0900	3,22%	5,9000	6,0900	5,9000	44.485	264.942,64
20/8/2001	5,9000	0,00%	5,8500	5,9700	5,8500	13.300	78.736,40
17/8/2001	5,9000	-3,12%	6,0900	6,0900	5,8100	78.549	467.261,74
16/8/2001	6,0900	2,01%	5,9700	6,0900	5,9700	18.561	112.014,90
14/8/2001	5,9700	1,19%	5,8800	6,0300	5,8800	18.032	107.812,20
13/8/2001	5,9000	-1,17%	5,9000	5,9000	5,8300	9.398	55.314,88
10/8/2001	5,9700	-1,49%	6,0000	6,0300	5,9400	23.523	141.072,16
09/8/2001	6,0600	3,06%	5,8800	6,1400	5,8800	67.118	402.128,99
08/8/2001	5,8800	-1,51%	5,9000	6,0900	5,7000	41.769	246.234,22
07/8/2001	5,9700	-5,09%	6,2900	6,3000	5,9400	68.096	420.289,66
06/8/2001	6,2900	-0,16%	6,3000	6,3900	6,2600	39.430	248.429,64
03/8/2001	6,3000	-0,47%	6,3000	6,4300	6,3000	82.482	522.598,86
02/8/2001	6,3300	1,12%	6,2700	6,3900	6,2600	209.936	1.331.962,28
01/8/2001	6,2600	-0,63%	6,3000	6,4600	6,2200	68.741	437.116,06
31/7/2001	6,3000	0,64%	6,2600	6,3600	6,1100	110.587	685.746,12
30/7/2001	6,2600	-2,34%	6,3900	6,4600	6,2400	90.497	570.821,16
27/7/2001	6,4100	2,40%	6,2000	6,4300	6,2000	43.304	274.876,20
26/7/2001	6,2600	-0,79%	6,3100	6,3300	6,0900	38.353	240.820,78
25/7/2001	6,3100	2,27%	6,1700	6,3300	6,1200	80.961	506.311,59
24/7/2001	6,1700	2,83%	6,0000	6,1900	5,9700	50.667	308.852,80
23/7/2001	6,0000	5,26%	5,7400	6,0000	5,7000	44.649	262.071,64
20/7/2001	5,7000	-4,68%	6,0800	6,1500	5,2900	127.635	755.956,56
19/7/2001	5,9800	4,18%	5,5900	6,0200	5,5900	169.646	989.931,47
18/7/2001	5,7400	9,33%	5,2500	5,7400	5,1700	73.895	409.931,64
17/7/2001	5,2500	2,74%	5,1100	5,3000	5,0200	75.506	389.648,92
16/7/2001	5,1100	-8,91%	5,5900	5,5900	5,0800	52.648	276.016,20
13/7/2001	5,6100	-5,24%	5,9000	5,9000	5,4700	63.741	363.289,70
12/7/2001	5,9200	2,42%	5,7800	6,0000	5,7800	111.353	656.846,12
11/7/2001	5,7800	-1,70%	5,8000	5,8300	5,6400	106.762	612.326,41
10/7/2001	5,8800	-3,76%	6,0900	6,1400	5,7300	94.051	554.207,80
09/7/2001	6,1100	-4,68%	6,3300	6,3600	6,0900	32.590	202.229,20
06/7/2001	6,4100	1,75%	6,3100	6,4300	6,2700	53.676	342.585,36
05/7/2001	6,3000	0,16%	6,2900	6,4300	6,1900	27.991	176.490,74
04/7/2001	6,2900	-3,97%	6,5500	6,5500	6,2700	69.529	442.123,36
03/7/2001	6,5500	-2,09%	6,6900	6,6900	6,5000	61.267	402.570,21
02/7/2001	6,6900	-1,18%	6,8500	6,8500	6,6100	64.795	432.968,11
29/6/2001	6,7700	1,65%	6,6800	6,8200	6,6300	160.492	1.075.826,83
28/6/2001	6,6600	2,46%	6,5000	6,7100	6,4800	133.579	883.777,14
27/6/2001	6,5000	5,35%	6,0000	6,5700	6,0000	104.744	667.215,12
26/6/2001	6,1700	-1,12%	6,1900	6,3100	6,0800	132.106	816.357,33
25/6/2001	6,2400	-5,02%	6,5500	6,5500	6,1900	71.601	451.708,98
22/6/2001	6,5700	0,77%	6,5200	6,6100	6,4600	284.030	1.844.345,14
21/6/2001	6,5200	-1,95%	6,5500	6,5900	6,5000	29.795	194.627,82
20/6/2001	6,6500	-0,60%	6,6900	6,7100	6,5900	38.772	258.785,94
19/6/2001	6,6900	1,52%	6,6500	6,7200	6,5700	230.962	1.539.954,24
18/6/2001	6,5900	-0,30%	6,4300	6,6100	6,4300	77.962	510.944,72
15/6/2001	6,6100	1,85%	6,4800	6,6800	6,4100	185.764	1.221.079,10
14/6/2001	6,4900	0,46%	6,4300	6,5000	6,4100	186.930	1.204.911,84
13/6/2001	6,4600	-0,31%	6,4600	6,5000	6,3300	149.906	962.737,19
12/6/2001	6,4800	-0,77%	6,5300	6,7700	6,4400	92.118	601.131,01
11/6/2001	6,5300	-3,97%	6,7500	6,7500	6,5000	52.453	346.189,89
08/6/2001	6,8000	-2,02%	7,0100	7,0100	6,7700	26.401	179.866,40
07/6/2001	6,9400	4,20%	6,6900	7,0100	6,6900	123.513	846.760,41
06/6/2001	6,6600	0,76%	6,5700	6,7200	6,5700	99.414	669.363,83
05/6/2001	6,6100	-1,20%	6,6900	6,8500	6,5500	164.067	1.096.633,77
01/6/2001	6,6900	2,14%	6,7500	6,8300	6,6600	460.992	3.107.383,84
31/5/2001	6,5500	-7,22%	7,0500	7,2700	6,2200	1.027.828	6.978.033,80
30/5/2001	7,0600	0,71%	6,9800	7,2000	6,8800	277.947	1.966.399,24
29/5/2001	7,0100	-1,68%	7,1800	7,2300	6,9900	38.909	276.459,02
28/5/2001	7,1300	0,00%	7,1800	7,2800	7,1100	176.116	1.263.887,79
25/5/2001	7,1300	1,13%	7,0500	7,2300	6,9900	112.806	805.547,44
24/5/2001	7,0500	1,00%	6,9800	7,1000	6,9800	15.025	106.009,00
23/5/2001	6,9800	-1,13%	7,1700	7,1700	6,9400	82.111	583.628,14
22/5/2001	7,0600	0,71%	7,1800	7,1800	6,9300	28.296	200.171,56
21/5/2001	7,0100	-0,99%	7,1300	7,2400	6,9300	62.073	444.278,32
18/5/2001	7,0800	3,06%	6,8700	7,1000	6,8200	74.960	522.523,42
17/5/2001	6,8700	0,59%	6,8700	6,8900	6,8300	36.475	250.161,80
16/5/2001	6,8300	0,44%	6,7700	6,8800	6,7700	76.810	523.198,61
15/5/2001	6,8000	-2,02%	6,9100	6,9400	6,7700	42.064	288.539,11
14/5/2001	6,9400	-1,56%	6,9800	6,9900	6,9100	95.233	661.539,46
11/5/2001	7,0500	-0,70%	7,1000	7,1500	7,0100	74.332	527.267,37
10/5/2001	7,1000	0,28%	7,1100	7,1800	7,0100	91.181	652.220,48
09/5/2001	7,0800	1,43%	6,9800	7,1300	6,9800	381.319	2.681.783,43
08/5/2001	6,9800	0,00%	6,9800	7,0100	6,9400	53.854	375.938,60
07/5/2001	6,9800	-0,43%	6,8900	7,0100	6,8700	71.865	497.835,84
04/5/2001	7,0100	-2,37%	7,1000	7,1800	6,9400	89.362	628.523,86
03/5/2001	7,1800	-0,69%	7,1800	7,2700	7,1800	66.376	477.520,25
02/5/2001	7,2300	-0,14%	7,2400	7,3400	7,1800	46.376	334.563,41
30/4/2001	7,2400	0,00%	7,2400	7,2800	7,1500	137.854	994.777,02
27/4/2001	7,2400	0,14%	7,2300	7,3000	7,1800	89.129	646.925,35
26/4/2001	7,2300	-1,50%	7,2700	7,3500	7,1800	81.834	593.698,17
25/4/2001	7,3400	-0,41%	7,2400	7,3700	7,1700	37.736	273.230,49
24/4/2001	7,3700	-0,81%	7,4500	7,4700	7,3500	56.275	418.162,00
23/4/2001	7,4300	0,54%	7,3900	7,4500	7,2400	170.974	1.263.441,90
20/4/2001	7,3900	-0,14%	7,2800	7,4300	7,2000	39.579	291.025,02
19/4/2001	7,4000	-1,20%	7,5000	7,6100	7,3700	127.540	952.303,99
18/4/2001	7,4900	4,32%	7,2600	7,5000	7,1500	257.368	1.900.448,41
17/4/2001	7,1800	0,70%	6,7800	7,2600	6,7800	35.831	255.016,48
12/4/2001	7,1300	0,71%	7,0800	7,1800	7,0100	402.364	2.982.305,69
11/4/2001	7,0800	3,66%	7,0100	7,1100	6,9300	97.520	685.210,95
10/4/2001	6,8300	0,89%	6,9100	6,9900	6,8000	37.635	259.808,06
09/4/2001	6,7700	-2,03%	7,0100	7,0100	6,7700	7.597	51.908,82
06/4/2001	6,9100	0,44%	6,8800	7,0100	6,8800	56.147	390.627,60
05/4/2001	6,8800	3,77%	6,8800	6,9300	6,6500	51.265	350.743,01
04/4/2001	6,6300	0,30%	6,4100	6,9300	6,4100	50.715	331.378,96
03/4/2001	6,6100	-3,08%	6,7700	6,8800	6,5900	56.849	383.476,28
02/4/2001	6,8200	2,56%	6,5900	6,8800	6,5900	120.120	815.838,92
30/3/2001	6,6500	2,94%	6,5300	6,7100	6,5200	74.253	488.565,89
29/3/2001	6,4600	-2,27%	6,5700	6,6300	6,3900	342.875	2.303.318,56
28/3/2001	6,6100	1,85%	6,2700	6,7200	6,2700	75.611	499.524,27
27/3/2001	6,4900	0,93%	6,3500	6,5900	6,3300	30.990	201.182,38
26/3/2001	6,4300	-1,08%	6,5000	6,5700	6,3900	45.800	296.409,59
23/3/2001	6,5000	0,15%	6,4300	6,5300	6,4300	19.413	125.934,30
22/3/2001	6,4900	-1,22%	6,4600	6,5500	6,4600	18.696	121.551,04
21/3/2001	6,5700	2,18%	6,2600	6,5900	6,2600	81.333	525.481,60
20/3/2001	6,4300	1,26%	6,4300	6,4600	6,3300	24.010	152.942,94
19/3/2001	6,3500	-2,31%	6,3500	6,4900	6,3100	44.238	281.499,48
16/3/2001	6,5000	1,40%	6,4900	6,5300	6,2900	144.784	930.114,55
15/3/2001	6,4100	2,40%	6,1700	6,5300	6,1700	74.112	463.749,73
14/3/2001	6,2600	-1,57%	6,3600	6,6500	5,8600	129.365	825.424,08
13/3/2001	6,3600	-2,15%	6,5000	6,5000	6,2900	62.487	398.348,68
12/3/2001	6,5000	0,00%	6,5000	6,6500	6,4400	51.681	337.487,68
09/3/2001	6,5000	2,69%	6,3300	6,5500	6,3300	109.057	710.418,94
08/3/2001	6,3300	2,59%	6,2600	6,3600	6,1200	81.165	512.144,16
07/3/2001	6,1700	0,33%	6,1500	6,2200	6,1200	38.214	235.715,01
06/3/2001	6,1500	-1,13%	6,3000	6,3100	6,1500	34.643	215.798,70
05/3/2001	6,2200	0,81%	6,1700	6,3300	6,0900	38.548	239.738,04
02/3/2001	6,1700	1,31%	5,9800	6,1900	5,9800	40.242	246.184,18
01/3/2001	6,0900	1,16%	5,9800	6,1100	5,9200	52.608	316.437,81
28/2/2001	6,0200	-0,66%	6,0000	6,1100	5,9000	79.890	480.022,07
27/2/2001	6,0600	-0,82%	6,1100	6,3100	6,0000	53.138	321.540,59
23/2/2001	6,1100	0,83%	6,0900	6,2200	6,0300	56.271	344.102,40
22/2/2001	6,0600	1,00%	5,9200	6,1500	5,9000	84.715	510.382,41
21/2/2001	6,0000	-2,44%	6,1700	6,1700	5,9700	109.244	658.027,15
20/2/2001	6,1500	-1,76%	6,2900	6,5000	6,1200	148.307	936.742,94
19/2/2001	6,2600	4,86%	5,9700	6,4400	5,8500	198.486	1.238.863,90
16/2/2001	5,9700	3,65%	5,8300	6,0000	5,8100	143.549	848.191,96
15/2/2001	5,7600	1,41%	5,7300	5,9000	5,6600	79.438	459.097,85
14/2/2001	5,6800	3,84%	5,2500	5,6800	5,2500	37.971	210.026,04
13/2/2001	5,4700	-1,08%	5,6800	5,6800	5,3000	53.378	297.581,98
12/2/2001	5,5300	2,03%	5,4300	5,5600	5,3400	55.860	305.659,02
09/2/2001	5,4200	1,88%	5,4300	5,4800	5,3200	91.344	494.064,39
08/2/2001	5,3200	3,30%	5,1700	5,3600	5,1700	35.639	187.019,16
07/2/2001	5,1500	0,78%	5,2000	5,2700	5,0900	60.433	314.231,55
06/2/2001	5,1100	5,36%	4,8200	5,1300	4,8200	48.401	243.364,12
05/2/2001	4,8500	-2,61%	4,9000	4,9600	4,8200	35.365	172.941,80
02/2/2001	4,9800	-6,04%	5,3000	5,3000	4,9200	51.405	263.725,92
01/2/2001	5,3000	-2,21%	5,4500	5,4500	5,1500	85.026	455.625,05
31/1/2001	5,4200	5,65%	5,0800	5,4500	5,0800	131.296	697.928,48
30/1/2001	5,1300	4,91%	4,5700	5,1300	4,5700	72.842	367.826,08
29/1/2001	4,8900	1,45%	4,8200	4,9200	4,7500	32.537	158.040,30
26/1/2001	4,8200	1,69%	4,7900	4,9200	4,7500	95.574	462.487,08
25/1/2001	4,7400	0,00%	4,7300	4,8900	4,4100	479.725	2.160.606,48
24/1/2001	4,7400	-6,69%	5,0800	5,2400	4,7000	247.993	1.191.288,87
23/1/2001	5,0800	-1,74%	4,9800	5,2200	4,8900	118.680	598.249,76
22/1/2001	5,1700	-3,90%	5,3800	5,3800	5,1300	68.947	356.362,10
19/1/2001	5,3800	0,00%	5,3400	5,4500	5,3200	67.682	364.070,71
18/1/2001	5,3800	-0,37%	5,4000	5,5000	5,3600	32.901	178.669,12
17/1/2001	5,4000	1,50%	5,3200	5,5000	5,2400	171.353	919.055,32
16/1/2001	5,3200	-6,34%	5,5000	5,6200	5,2400	70.709	384.424,32
15/1/2001	5,6800	-5,65%	5,7400	5,9000	5,6400	113.089	648.855,73
12/1/2001	6,0200	0,00%	6,2400	6,3100	5,9700	123.720	761.180,68
11/1/2001	6,0200	11,07%	5,4200	6,0300	5,3600	229.386	1.329.044,65
10/1/2001	5,4200	-7,82%	5,8800	5,8800	5,2000	306.415	1.668.996,66
09/1/2001	5,8800	-9,82%	6,5200	6,5200	5,7600	112.889	681.460,72
08/1/2001	6,5200	-2,83%	6,4400	6,6900	6,4400	98.200	640.729,29
05/1/2001	6,7100	-2,47%	6,8500	6,8900	6,6800	33.353	226.557,40
04/1/2001	6,8800	-0,43%	6,9400	7,2700	6,8000	11.658	80.707,32
03/1/2001	6,9100	-1,00%	6,9300	6,9400	6,8300	9.114	62.585,36
29/12/2000	6,9800	0,43%	7,0600	7,0900	6,9400	33.272	233.695,26
28/12/2000	6,9500	-0,43%	7,0400	7,0400	6,9200	499.766	3.598.076,35
27/12/2000	6,9800	-0,14%	7,1200	7,1500	6,9400	494.011	3.323.960,04
22/12/2000	6,9900	-1,27%	6,9400	7,1900	6,9400	28.670	202.817,71
21/12/2000	7,0800	0,85%	7,0200	7,1300	6,8900	67.044	472.286,44
20/12/2000	7,0200	-0,57%	7,1700	7,1700	6,9400	33.932	236.955,76
19/12/2000	7,0600	-0,98%	7,1900	7,1900	7,0000	38.072	268.917,80
18/12/2000	7,1300	-1,66%	7,2000	7,3200	7,0900	55.312	396.373,32
15/12/2000	7,2500	-1,23%	7,3400	7,4300	7,2300	22.355	163.653,56
14/12/2000	7,3400	1,24%	7,2500	7,3700	7,1700	42.498	307.964,78
13/12/2000	7,2500	-2,82%	7,6100	7,6100	7,2400	30.390	222.734,34
12/12/2000	7,4600	-3,12%	7,8100	7,8100	7,4400	59.960	380.392,30
11/12/2000	7,7000	-1,79%	7,7000	7,8600	7,6800	486.106	3.953.383,54
08/12/2000	7,8400	-1,13%	7,7200	7,9400	7,7200	479.953	10.087.005,34
07/12/2000	7,9300	0,51%	7,9300	7,9400	7,6100	94.024	733.608,53
06/12/2000	7,8900	3,68%	7,6100	7,9400	7,6100	90.483	709.585,58
05/12/2000	7,6100	0,40%	7,6800	7,7000	7,3500	93.638	709.535,64
04/12/2000	7,5800	2,57%	7,5600	7,7200	7,3300	100.750	765.899,19
01/12/2000	7,3900	3,65%	6,9700	7,4400	6,9700	69.554	503.630,67
30/11/2000	7,1300	2,15%	6,9700	7,1700	6,9400	60.867	427.795,66
29/11/2000	6,9800	-1,13%	7,0600	7,1900	6,9200	155.107	1.088.218,59
28/11/2000	7,0600	-0,98%	7,1300	7,1300	6,9400	85.012	599.572,02
27/11/2000	7,1300	0,71%	7,0800	7,1700	7,0000	30.576	217.016,35
24/11/2000	7,0800	2,91%	6,8800	7,1200	6,7500	42.344	295.732,15
23/11/2000	6,8800	-1,99%	6,9400	6,9400	6,5700	301.288	2.023.307,12
22/11/2000	7,0200	-0,99%	7,1200	7,2000	6,9900	34.258	242.583,10
21/11/2000	7,0900	0,14%	6,9500	7,1200	6,8800	67.766	474.607,23
20/11/2000	7,0800	-5,09%	7,3000	7,3300	7,0600	77.970	559.725,14
17/11/2000	7,4600	0,13%	7,4500	7,4700	7,3700	53.080	394.491,30
16/11/2000	7,4500	2,34%	7,1900	7,5600	7,1400	97.795	726.679,55
15/11/2000	7,2800	0,55%	7,4400	7,4400	7,1000	28.246	204.254,06
14/11/2000	7,2400	-1,23%	7,2500	7,3200	7,1000	17.600	127.054,81
13/11/2000	7,3300	-0,27%	7,0600	7,5100	7,0600	35.025	254.087,88
10/11/2000	7,3500	-2,00%	7,5600	7,5600	7,3400	44.648	329.009,36
09/11/2000	7,5000	1,63%	7,3900	7,5300	7,3300	23.475	174.707,35
08/11/2000	7,3800	-1,07%	7,3900	7,5000	7,1900	59.335	436.125,25
07/11/2000	7,4600	-1,06%	7,5400	7,5600	7,3700	38.700	289.383,92
06/11/2000	7,5400	-0,79%	7,6000	7,6700	7,5000	46.135	350.705,05
03/11/2000	7,6000	0,93%	7,5300	7,6500	7,4700	33.589	254.929,48
02/11/2000	7,5300	-1,31%	7,8100	7,8100	7,4900	34.260	259.065,87
01/11/2000	7,6300	2,14%	7,4700	7,6800	7,4700	75.041	573.032,72
31/10/2000	7,4700	3,89%	7,1900	7,5400	7,1900	79.158	583.610,18
30/10/2000	7,1900	0,00%	7,3200	7,3200	7,0600	45.898	328.389,99
27/10/2000	7,1900	0,56%	7,1500	7,2600	7,0900	35.206	251.880,10
26/10/2000	7,1500	0,70%	7,1200	7,3200	6,7400	113.804	799.522,58
25/10/2000	7,1000	-2,34%	7,1900	7,4500	7,0600	34.841	251.032,68
24/10/2000	7,2700	-0,68%	7,0900	7,4300	6,9700	60.634	437.578,61
23/10/2000	7,3200	-3,05%	7,2000	7,5600	7,2000	44.226	326.566,28
20/10/2000	7,5500	1,21%	7,4700	7,6400	7,4500	69.538	526.246,54
19/10/2000	7,4600	1,77%	7,3300	7,5600	7,3300	74.006	551.693,46
18/10/2000	7,3300	-0,27%	7,5600	7,5600	7,1900	91.099	672.339,25
17/10/2000	7,3500	1,66%	7,5500	7,5500	7,1900	86.496	634.866,09
16/10/2000	7,2300	5,09%	7,1900	7,2500	7,0500	50.017	358.328,22
13/10/2000	6,8800	-4,97%	6,9700	7,0200	6,7800	115.449	795.782,91
12/10/2000	7,2400	-0,14%	7,1900	7,2600	7,0600	48.561	348.154,17
11/10/2000	7,2500	-2,03%	7,3200	7,4000	7,1200	102.371	741.697,29
10/10/2000	7,4000	-1,46%	7,4500	7,5500	7,3200	46.043	344.388,09
09/10/2000	7,5100	-3,10%	7,5500	7,8600	7,4600	39.777	302.071,55
06/10/2000	7,7500	1,04%	7,5600	7,8100	7,5000	109.056	835.180,43
05/10/2000	7,6700	-0,65%	7,5600	7,8600	7,5600	84.153	650.890,02
04/10/2000	7,7200	-5,16%	7,7500	8,0500	7,7000	109.666	864.056,67
03/10/2000	8,1400	-3,33%	8,5800	8,6500	7,9600	174.209	1.459.818,75
02/10/2000	8,4200	4,86%	8,0300	8,7300	8,0300	506.834	4.311.730,80
29/9/2000	8,0300	4,97%	7,7000	8,0700	7,6700	271.612	2.150.517,14
28/9/2000	7,6500	2,96%	7,4700	7,6800	7,3200	71.606	540.487,76
27/9/2000	7,4300	0,00%	7,1700	7,6100	7,1700	53.669	398.836,95
26/9/2000	7,4300	2,62%	7,1500	7,5900	7,1200	116.174	862.383,04
25/9/2000	7,2400	1,97%	7,1900	7,3900	7,1900	55.373	403.282,38
22/9/2000	7,1000	-0,70%	7,1200	7,3000	6,9500	28.705	204.857,61
21/9/2000	7,1500	-3,12%	7,3200	7,4500	7,0600	133.146	,00
20/9/2000	7,3800	-3,78%	7,6800	7,7900	7,3200	57.013	,00
19/9/2000	7,6700	1,86%	7,5100	7,7300	7,4400	149.996	,00
18/9/2000	7,5300	-3,59%	7,4500	7,6800	7,4000	129.512	,00
15/9/2000	7,8100	-0,38%	7,9900	8,1600	7,6800	139.951	,00
14/9/2000	7,8400	6,96%	7,4500	7,8900	7,1900	142.991	,00
13/9/2000	7,3300	-2,01%	7,4800	7,6800	7,3200	65.833	,00
12/9/2000	7,4800	-6,62%	7,8300	7,9400	7,4500	112.900	,00
11/9/2000	8,0100	-1,84%	8,3000	8,5400	7,9400	166.998	,00
08/9/2000	8,1600	6,11%	7,6900	8,4900	7,6900	227.716	,00
07/9/2000	7,6900	1,18%	7,7300	7,8400	7,4500	117.950	,00
06/9/2000	7,6000	2,15%	7,6700	8,0100	7,4500	288.684	,00
05/9/2000	7,4400	12,05%	6,6400	7,4400	6,6400	243.537	,00
04/9/2000	6,6400	2,15%	6,5400	6,6800	6,2100	62.210	,00
01/9/2000	6,5000	0,00%	6,7000	6,8300	6,4300	129.076	,00
31/8/2000	6,5000	6,56%	5,9800	6,5700	5,9800	203.520	,00
30/8/2000	6,1000	-5,43%	6,2300	6,3400	6,0000	246.024	,00
29/8/2000	6,4500	-6,25%	6,7800	6,9300	6,3400	137.630	,00
28/8/2000	6,8800	-6,14%	7,3900	7,3900	6,7800	107.157	,00
25/8/2000	7,3300	-3,30%	7,5400	7,5900	7,3200	72.980	,00
24/8/2000	7,5800	-0,66%	7,6800	7,6800	7,5300	43.604	,00
23/8/2000	7,6300	0,66%	7,5600	7,6800	7,5500	30.281	,00
22/8/2000	7,5800	-0,13%	7,6800	7,6800	7,4700	61.081	,00
21/8/2000	7,5900	-3,68%	8,0400	8,0400	7,5500	33.770	,00
18/8/2000	7,8800	0,00%	7,9600	8,1300	7,8400	77.456	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%