Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

2,1500 €

0,0100 (0,47%)

Άνοιγμα 2,1700
Υψηλό 2,1700
Χαμηλό 2,1200

Όγκος 34.378
Τζίρος 73.537 €
Πράξεις 49

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,99%	7,9600	8,1300	7,8400	77.456	,00
17/8/2000	8,0400	-0,74%	8,0100	8,0800	7,8100	12.837	,00
16/8/2000	8,1000	-3,80%	8,4200	8,4400	8,0400	17.749	,00
14/8/2000	8,4200	1,69%	8,2800	8,5300	8,1400	33.224	,00
11/8/2000	8,2800	1,47%	8,2800	8,3000	8,0500	33.169	,00
10/8/2000	8,1600	-1,45%	7,9900	8,4200	7,7800	74.335	,00
09/8/2000	8,2800	-4,72%	8,6800	8,7800	8,1600	76.193	,00
08/8/2000	8,6900	0,12%	8,2700	8,7300	8,2700	72.122	,00
07/8/2000	8,6800	-5,14%	8,8700	9,0000	8,4900	36.239	,00
04/8/2000	9,1500	-0,11%	9,2100	9,2100	8,8800	18.752	,00
03/8/2000	9,1600	1,10%	8,7500	9,2200	8,7500	26.991	,00
02/8/2000	9,0600	-0,22%	8,7300	9,1800	8,7300	14.506	,00
01/8/2000	9,0800	0,11%	9,0400	9,1600	8,9500	25.242	,00
31/7/2000	9,0700	2,25%	8,9300	9,1900	8,8300	23.323	,00
28/7/2000	8,8700	0,23%	8,8500	9,0400	8,8100	40.534	,00
27/7/2000	8,8500	-2,53%	8,9700	9,2100	8,7200	68.859	,00
26/7/2000	9,0800	-1,73%	9,3500	9,3500	9,0700	18.193	,00
25/7/2000	9,2400	-1,60%	9,1900	9,4700	9,1900	48.798	,00
24/7/2000	9,3900	1,08%	9,5300	9,5300	9,1200	58.166	,00
21/7/2000	9,2900	-1,38%	9,4700	9,4700	9,2100	76.777	,00
20/7/2000	9,4200	2,17%	8,9700	9,4500	8,9700	70.227	,00
19/7/2000	9,2200	-1,91%	8,8500	9,4200	8,8500	29.151	,00
18/7/2000	9,4000	-1,05%	9,5000	9,6400	9,4000	110.483	,00
17/7/2000	9,5000	2,93%	9,2300	9,5300	9,2300	61.461	,00
14/7/2000	9,2300	0,22%	8,9500	9,3600	8,9500	39.846	,00
13/7/2000	9,2100	0,55%	9,0900	9,2500	8,9300	31.622	,00
12/7/2000	9,1600	-0,33%	9,3000	9,3300	8,9700	39.592	,00
11/7/2000	9,1900	3,03%	8,9200	9,5400	8,8100	39.717	,00
10/7/2000	8,9200	0,22%	8,9000	9,0300	8,7000	33.160	,00
07/7/2000	8,9000	-2,84%	9,1300	9,1300	8,8200	25.873	,00
06/7/2000	9,1600	-2,03%	9,4200	9,4700	9,1300	15.987	,00
05/7/2000	9,3500	4,12%	8,9700	9,3800	8,9700	37.964	,00
04/7/2000	8,9800	-2,50%	9,0400	9,1900	8,9300	23.697	,00
03/7/2000	9,2100	-2,75%	9,4400	9,4400	9,1900	26.416	,00
30/6/2000	9,4700	1,18%	9,3600	9,5400	9,3000	51.534	,00
29/6/2000	9,3600	-3,31%	9,5500	9,5500	9,2500	44.455	,00
28/6/2000	9,6800	-0,10%	9,8500	9,9100	9,5000	65.999	,00
27/6/2000	9,6900	6,84%	9,0700	9,7800	9,0100	76.595	,00
26/6/2000	9,0700	-5,03%	9,4300	9,5900	8,7800	62.765	,00
23/6/2000	9,5500	-1,24%	9,5000	9,7600	9,5000	91.606	,00
22/6/2000	9,6700	0,21%	9,4400	9,9300	9,4400	73.620	,00
21/6/2000	9,6500	-2,53%	9,8000	9,8900	9,6000	77.201	,00
20/6/2000	9,9000	-1,00%	10,0000	10,1400	9,8900	53.849	,00
16/6/2000	10,0000	-1,28%	10,1600	10,1600	9,9600	79.879	,00
15/6/2000	10,1300	0,60%	10,0500	10,1700	10,0400	76.417	,00
14/6/2000	10,0700	-0,20%	10,1600	10,2900	9,9400	64.202	,00
13/6/2000	10,0900	-0,98%	10,0400	10,1600	9,9500	61.495	,00
12/6/2000	10,1900	-1,36%	10,0200	10,4000	10,0200	38.736	,00
09/6/2000	10,3300	0,39%	10,2200	10,4200	10,1600	44.054	,00
08/6/2000	10,2900	3,11%	9,7500	10,2900	9,7500	67.304	,00
07/6/2000	9,9800	-1,77%	10,1600	10,2900	9,9400	101.029	,00
06/6/2000	10,1600	-2,50%	10,1600	10,5500	10,1200	56.048	,00
05/6/2000	10,4200	-1,51%	10,5700	10,5700	10,3300	62.470	,00
02/6/2000	10,5800	-0,38%	10,5600	10,7200	10,4400	67.644	,00
01/6/2000	10,6200	-3,28%	10,6700	10,8600	10,5500	74.763	,00
31/5/2000	10,9800	-1,08%	11,1000	11,3500	10,8600	140.726	,00
30/5/2000	11,1000	3,16%	10,6200	11,1200	10,6200	108.753	,00
29/5/2000	10,7600	0,28%	10,7800	10,8900	10,6800	49.351	,00
26/5/2000	10,7300	0,37%	10,6900	10,8800	10,4500	106.587	,00
25/5/2000	10,6900	0,66%	10,6500	10,9200	10,5800	117.271	,00
24/5/2000	10,6200	-4,07%	10,9200	10,9200	10,4800	151.502	,00
23/5/2000	11,0700	-3,15%	11,1600	11,3800	10,9200	204.945	,00
22/5/2000	11,4300	-4,35%	11,9500	12,0700	11,3400	200.754	,00
19/5/2000	11,9500	1,79%	11,5000	12,0700	11,5000	287.490	,00
18/5/2000	11,7400	2,09%	11,3000	11,7800	11,1900	209.845	,00
17/5/2000	11,5000	-2,54%	11,8000	11,8000	11,4400	126.797	,00
16/5/2000	11,8000	-0,42%	12,0300	12,0300	11,4200	93.853	,00
15/5/2000	11,8500	1,63%	11,8300	11,9100	11,6900	157.036	,00
12/5/2000	11,6600	2,01%	11,5200	11,9100	11,5200	134.789	,00
11/5/2000	11,4300	1,87%	11,1600	11,6000	10,9800	88.833	,00
10/5/2000	11,2200	-0,62%	11,2900	11,2900	10,9700	97.565	,00
09/5/2000	11,2900	-1,14%	11,4000	11,4800	11,2300	94.537	,00
08/5/2000	11,4200	2,51%	11,1600	11,5200	11,1600	103.271	,00
05/5/2000	11,1400	2,96%	10,5500	11,1800	10,5500	104.537	,00
04/5/2000	10,8200	-1,81%	10,6800	10,9600	10,6700	63.901	,00
03/5/2000	11,0200	-0,90%	11,1400	11,2800	10,8600	133.347	,00
02/5/2000	11,1200	3,73%	11,1600	11,2800	10,6700	216.412	,00
27/4/2000	10,7200	3,38%	9,9300	10,9800	9,9300	138.530	,00
26/4/2000	10,3700	0,88%	10,2800	10,5700	9,7900	296.088	,00
25/4/2000	10,2800	-2,00%	10,4900	10,9600	9,9400	273.342	,00
24/4/2000	10,4900	7,70%	9,6700	10,7000	9,6700	339.290	,00
21/4/2000	9,7400	0,00%	9,6000	9,9800	9,6000	79.099	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%