Συνεχης ενημερωση

ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)

0,0580 €

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
14/9/2001	4,5400	-14,66%	5,3200	5,3600	4,3800	105.709	514.038,00
13/9/2001	5,3200	-4,32%	5,5600	5,8200	5,2800	103.495	565.890,40
12/9/2001	5,5600	-12,03%	5,9400	5,9400	5,5600	84.350	472.841,01
11/9/2001	6,3200	0,64%	6,4000	6,5000	6,2800	69.418	443.425,20
10/9/2001	6,2800	-3,09%	6,4800	6,7000	6,1600	113.812	731.325,60
07/9/2001	6,4800	1,25%	6,4000	6,8200	6,2000	129.886	851.299,00
06/9/2001	6,4000	-1,23%	6,3600	6,5800	6,2400	107.390	683.719,79
05/9/2001	6,4800	-2,11%	6,6200	6,9200	6,4000	126.440	1.606.276,22
04/9/2001	6,6200	4,75%	6,3600	6,8400	6,3600	123.475	822.761,39
03/9/2001	6,3200	-3,95%	6,5800	6,7400	6,2800	45.611	293.758,00
31/8/2001	6,5800	-2,95%	6,5800	6,8200	6,4800	49.131	326.706,40
30/8/2001	6,7800	-0,59%	6,8200	7,0800	6,7000	73.577	507.570,80
29/8/2001	6,8200	-4,21%	7,1200	7,1800	6,7400	86.977	603.345,56
28/8/2001	7,1200	11,25%	6,4000	7,3000	6,3600	346.322	2.425.733,48
27/8/2001	6,4000	0,63%	6,4400	6,5400	6,3600	90.666	584.625,41
24/8/2001	6,3600	0,63%	6,4800	6,4800	6,2800	73.423	467.621,06
23/8/2001	6,3200	0,00%	6,2400	6,5000	6,2400	75.880	485.641,14
22/8/2001	6,3200	-1,25%	6,4000	6,4800	6,2000	84.799	534.516,59
21/8/2001	6,4000	0,00%	6,4400	6,6200	6,3200	71.828	465.111,05
20/8/2001	6,4000	-2,14%	6,4400	6,6200	6,3600	41.076	265.074,60
17/8/2001	6,5400	-1,21%	6,6200	6,8400	6,4800	47.863	317.749,36
16/8/2001	6,6200	-3,78%	6,9600	7,1200	6,4800	156.210	1.080.488,89
14/8/2001	6,8800	11,69%	6,2000	6,8800	6,2000	134.536	892.494,88
13/8/2001	6,1600	-8,06%	6,3200	6,6600	6,1200	99.844	629.945,44
10/8/2001	6,7000	-10,90%	7,2200	7,6000	6,6600	348.112	2.421.898,20
09/8/2001	7,5200	0,00%	7,4200	7,7200	7,4200	71.068	540.147,12
08/8/2001	7,5200	-1,57%	7,6400	7,9800	7,4200	90.872	698.744,59
07/8/2001	7,6400	-3,05%	7,8800	8,1400	7,5600	122.304	959.642,78
06/8/2001	7,8800	-1,75%	8,0600	8,2200	7,6400	84.884	675.193,99
03/8/2001	8,0200	-4,98%	8,4400	8,4800	7,9400	147.583	1.212.335,63
02/8/2001	8,4400	0,48%	8,4800	8,8200	8,2400	156.785	1.346.596,19
01/8/2001	8,4000	7,14%	8,1400	8,5800	7,9400	233.440	1.928.181,04
31/7/2001	7,8400	9,19%	7,1800	7,9000	7,0800	240.289	1.798.129,79
30/7/2001	7,1800	4,97%	6,9600	7,6000	6,8800	244.216	1.776.175,00
27/7/2001	6,8400	2,70%	6,7000	6,8800	6,7000	76.923	524.538,79
26/7/2001	6,6600	2,46%	6,5800	6,9200	6,4000	84.862	569.234,60
25/7/2001	6,5000	1,56%	6,4000	6,7800	6,3600	68.958	454.447,60
24/7/2001	6,4000	4,92%	6,1000	6,7000	6,1000	139.031	902.217,69
23/7/2001	6,1000	4,10%	6,0200	6,1200	5,7800	27.904	167.244,60
20/7/2001	5,8600	-4,25%	6,2000	6,3200	5,7600	37.623	227.218,12
19/7/2001	6,1200	5,15%	6,0200	6,2000	5,8600	59.528	332.792,60
18/7/2001	5,8200	5,82%	5,6600	5,8600	5,4600	46.768	266.760,90
17/7/2001	5,5000	3,00%	5,2600	5,6600	5,2600	49.265	271.723,38
16/7/2001	5,3400	-7,61%	5,7800	5,7800	5,3000	39.381	216.167,62
13/7/2001	5,7800	-4,62%	6,2400	6,2400	5,7600	23.802	140.789,00
12/7/2001	6,0600	3,41%	6,1600	6,1600	5,8600	31.255	187.462,60
11/7/2001	5,8600	-6,09%	6,2400	6,2400	5,7800	35.533	213.328,40
10/7/2001	6,2400	-1,89%	6,2800	6,5000	6,1000	31.656	197.043,40
09/7/2001	6,3600	-5,64%	6,6200	6,7800	6,3200	44.289	286.819,20
06/7/2001	6,7400	1,81%	6,8200	6,9600	6,6600	112.248	769.063,80
05/7/2001	6,6200	2,16%	6,4000	6,8800	6,3600	86.561	581.085,56
04/7/2001	6,4800	-3,28%	6,7800	6,8200	6,3600	49.496	324.318,80
03/7/2001	6,7000	-5,37%	7,1800	7,3800	6,6200	186.800	1.317.745,37
02/7/2001	7,0800	9,26%	6,7400	7,1600	6,5400	203.189	1.404.395,59
29/6/2001	6,4800	10,58%	5,9000	6,5400	5,9000	186.998	1.197.740,01
28/6/2001	5,8600	-1,35%	6,0200	6,1200	5,8200	26.504	158.323,76
27/6/2001	5,9400	2,77%	5,8200	6,0200	5,7600	25.625	150.979,80
26/6/2001	5,7800	-2,69%	6,1000	6,1000	5,6800	46.346	271.607,40
25/6/2001	5,9400	-5,41%	6,1600	6,2800	5,7600	27.816	166.995,08
22/6/2001	6,2800	-3,09%	6,4000	6,4800	6,1600	33.900	213.369,62
21/6/2001	6,4800	-3,28%	6,7000	6,7400	6,4400	18.765	123.650,40
20/6/2001	6,7000	-1,18%	6,9200	6,9200	6,6600	4.957	33.180,80
19/6/2001	6,7800	-0,88%	6,8200	7,0800	6,7000	25.911	177.667,60
18/6/2001	6,8400	-2,29%	7,0800	7,0800	6,7800	9.638	66.463,16
15/6/2001	7,0000	1,74%	6,7000	7,2200	6,6200	13.215	91.927,60
14/6/2001	6,8800	-3,37%	7,3000	7,3000	6,7000	19.563	136.752,20
13/6/2001	7,1200	5,01%	6,7800	7,3000	6,6200	30.426	213.367,40
12/6/2001	6,7800	-3,69%	7,0800	7,1600	6,6200	13.111	89.804,00
11/6/2001	7,0400	-5,63%	7,3400	7,3400	6,9200	26.952	190.373,36
08/6/2001	7,4600	-1,84%	7,6400	7,6800	7,4200	43.993	332.380,00
07/6/2001	7,6000	0,00%	7,8400	7,8400	7,4600	18.400	139.845,00
06/6/2001	7,6000	-0,52%	7,6800	7,8800	7,5200	16.399	127.006,90
05/6/2001	7,6400	-3,29%	7,9000	7,9000	7,4600	19.676	150.289,80
01/6/2001	7,9000	-0,50%	8,1800	8,3200	7,8400	18.389	148.251,40
31/5/2001	7,9400	-2,93%	8,1800	8,2400	7,8800	16.234	130.873,96
30/5/2001	8,1800	-4,44%	8,9200	8,9200	8,1400	21.779	181.747,98
29/5/2001	8,5600	-1,61%	8,7000	8,9000	8,5200	23.062	200.239,80
28/5/2001	8,7000	-4,61%	9,0800	9,1200	8,6600	54.545	480.666,07
25/5/2001	9,1200	-3,59%	9,5800	9,6200	9,0800	33.768	311.643,67
24/5/2001	9,4600	-0,84%	9,5400	9,5800	9,3800	13.923	131.786,40
23/5/2001	9,5400	-1,04%	9,5800	9,6800	9,5000	14.377	138.014,90
22/5/2001	9,6400	-0,82%	9,6400	9,7200	9,5400	9.732	93.883,68
21/5/2001	9,7200	-1,62%	9,8800	10,1400	9,6400	16.058	159.020,20
18/5/2001	9,8800	0,00%	9,9800	10,0200	9,8400	6.689	66.115,00
17/5/2001	9,8800	-0,80%	10,0200	10,1000	9,8400	16.079	160.883,72
16/5/2001	9,9600	2,05%	9,9200	10,0200	9,7200	26.767	264.243,79
15/5/2001	9,7600	2,74%	9,5400	9,9800	9,5400	49.605	487.042,91
14/5/2001	9,5000	-2,26%	9,8000	9,8000	9,4600	23.646	225.421,00
11/5/2001	9,7200	-2,02%	10,1000	10,2200	9,5800	68.075	678.836,65
10/5/2001	9,9200	6,90%	9,6200	10,1000	9,3000	63.204	623.028,60
09/5/2001	9,2800	0,43%	9,2000	9,4200	9,0800	7.893	72.390,96
08/5/2001	9,2400	1,32%	9,0800	9,4200	9,0800	20.591	190.311,60
07/5/2001	9,1200	-6,17%	9,7200	9,7200	9,0400	48.740	451.444,61
04/5/2001	9,7200	-3,38%	9,9800	10,1000	9,6800	16.745	164.777,40
03/5/2001	10,0600	-2,52%	10,3000	10,3600	10,0200	8.198	83.762,66
02/5/2001	10,3200	2,18%	10,2200	10,4000	10,1800	14.351	147.707,00
30/4/2001	10,1000	0,80%	10,0200	10,1000	9,9200	10.635	106.294,40
27/4/2001	10,0200	-1,96%	10,2200	10,3200	9,9200	14.394	146.028,90
26/4/2001	10,2200	-0,97%	10,4000	10,4800	10,1800	18.059	186.075,56
25/4/2001	10,3200	-0,77%	10,3600	10,4000	10,2600	8.907	91.964,20
24/4/2001	10,4000	0,00%	10,3000	10,6000	10,2600	7.760	80.630,60
23/4/2001	10,4000	-1,52%	10,5600	10,6400	10,3600	7.955	83.675,20
20/4/2001	10,5600	-1,12%	10,7400	10,8200	10,4400	12.670	134.281,80
19/4/2001	10,6800	-1,29%	10,9000	11,1200	10,6000	29.501	319.071,52
18/4/2001	10,8200	2,08%	10,6800	10,8600	10,6400	40.140	432.065,79
17/4/2001	10,6000	-0,38%	10,3600	10,7000	10,3000	26.649	280.550,04
12/4/2001	10,6400	0,76%	10,6400	10,7400	10,3200	25.614	272.402,29
11/4/2001	10,5600	1,93%	10,4800	10,8600	10,2200	320.457	3.340.312,99
10/4/2001	10,3600	0,00%	10,3000	10,5200	10,2200	15.857	164.027,84
09/4/2001	10,3600	-1,52%	10,3200	10,6000	10,0600	24.875	256.404,80
06/4/2001	10,5200	0,77%	10,7400	10,7400	10,2600	59.777	627.725,15
05/4/2001	10,4400	4,82%	10,1800	10,5600	10,0200	44.480	456.907,27
04/4/2001	9,9600	1,22%	9,4600	10,1800	9,3000	56.926	555.157,75
03/4/2001	9,8400	-4,09%	10,0600	10,1400	9,6800	28.297	279.359,20
02/4/2001	10,2600	-0,39%	10,1800	10,3600	10,1000	17.586	179.574,80
30/3/2001	10,3000	-0,96%	10,5200	10,6000	10,2200	19.584	203.872,20
29/3/2001	10,4000	0,00%	10,2200	10,7800	10,1000	54.618	573.880,80
28/3/2001	10,4000	4,42%	9,9600	10,8200	9,8400	75.065	783.083,54
27/3/2001	9,9600	-0,99%	10,1400	10,1800	9,6400	34.564	341.605,80
26/3/2001	10,0600	-1,57%	10,5200	10,5200	10,0200	31.550	323.904,90
23/3/2001	10,2200	-2,48%	10,4800	10,8200	10,0600	69.991	731.557,60
22/3/2001	10,4800	-1,50%	10,6400	10,9000	10,2600	102.314	1.087.030,70
21/3/2001	10,6400	2,31%	10,4000	11,3200	10,3000	303.329	3.289.629,29
20/3/2001	10,4000	11,83%	9,5000	10,4000	9,3800	268.095	2.700.637,89
19/3/2001	9,3000	-3,33%	9,6200	9,7200	9,2400	21.297	202.212,14
16/3/2001	9,6200	-2,24%	10,0200	10,1800	9,5800	26.783	264.081,40
15/3/2001	9,8400	1,23%	9,7200	10,2200	9,3800	61.473	595.619,60
14/3/2001	9,7200	-11,80%	11,0200	11,5400	9,7200	114.016	1.202.085,35
13/3/2001	11,0200	-0,18%	10,7000	11,3200	10,5200	63.865	700.944,01
12/3/2001	11,0400	0,55%	10,6800	11,7000	10,6000	97.499	1.096.290,20
09/3/2001	10,9800	-0,36%	11,2000	11,3200	10,8200	50.096	554.172,99
08/3/2001	11,0200	3,18%	10,7000	11,2800	10,6800	68.044	749.709,94
07/3/2001	10,6800	-0,56%	10,7400	10,9000	10,5200	58.771	629.776,48
06/3/2001	10,7400	-0,74%	11,0800	11,2800	10,6400	147.412	1.629.230,47
05/3/2001	10,8200	11,78%	9,9600	10,8200	9,9600	216.212	2.277.426,17
02/3/2001	9,6800	3,64%	9,3000	9,7200	9,3000	41.583	397.436,60
01/3/2001	9,3400	0,00%	9,2800	9,4600	9,2000	17.541	164.018,04
28/2/2001	9,3400	-5,08%	9,8400	10,1400	9,2800	40.628	392.287,60
27/2/2001	9,8400	7,42%	9,4200	9,8800	9,1600	41.040	393.377,27
23/2/2001	9,1600	-0,43%	9,2000	9,3400	9,0400	17.723	163.293,40
22/2/2001	9,2000	1,32%	8,8600	9,3800	8,7800	38.686	352.993,81
21/2/2001	9,0800	-3,61%	9,5400	9,6800	9,0400	37.090	346.788,60
20/2/2001	9,4200	-4,27%	9,8400	10,1800	9,2000	89.096	875.954,20
19/2/2001	9,8400	3,14%	9,5000	9,9800	9,3000	102.243	988.724,02
16/2/2001	9,5400	2,58%	9,3000	9,6400	9,3000	87.295	827.309,40
15/2/2001	9,3000	1,09%	9,2000	9,5400	8,9600	79.492	740.153,97
14/2/2001	9,2000	5,26%	8,6200	9,3000	8,5600	67.681	602.460,80
13/2/2001	8,7400	-2,46%	9,0400	9,1600	8,6200	75.269	674.278,00
12/2/2001	8,9600	2,99%	8,7000	9,0000	8,5200	77.297	681.105,78
09/2/2001	8,7000	2,11%	8,7000	8,9600	8,5200	170.202	1.489.220,48
08/2/2001	8,5200	12,11%	7,6000	8,5200	7,6000	187.844	1.539.921,42
07/2/2001	7,6000	-1,04%	7,7200	7,9000	7,5600	83.192	641.431,61
06/2/2001	7,6800	2,95%	7,3400	7,8800	7,3400	32.623	249.511,60
05/2/2001	7,4600	-3,37%	7,7200	7,8000	7,3800	15.191	114.445,40
02/2/2001	7,7200	-4,22%	7,8400	8,1800	7,5600	22.787	177.715,60
01/2/2001	8,0600	-0,98%	8,2400	8,3200	7,9400	52.686	430.302,13
31/1/2001	8,1400	2,01%	8,2200	8,2200	7,9400	43.455	351.075,37
30/1/2001	7,9800	1,27%	7,7600	8,2800	7,7600	25.160	202.532,80
29/1/2001	7,8800	-0,76%	7,6800	8,0200	7,6800	14.346	113.084,99
26/1/2001	7,9400	-1,49%	8,1400	8,4000	7,7600	96.206	784.874,02
25/1/2001	8,0600	0,50%	8,1000	8,1000	7,8000	47.527	380.133,07
24/1/2001	8,0200	-0,50%	8,1000	8,2800	7,8000	16.169	130.141,00
23/1/2001	8,0600	-1,47%	8,1400	8,2200	7,7600	26.137	208.674,28
22/1/2001	8,1800	-3,99%	8,1000	8,3200	7,8400	15.620	127.488,20
19/1/2001	8,5200	-2,07%	8,5800	8,7400	8,3200	9.862	83.302,20
18/1/2001	8,7000	-1,36%	8,9600	8,9600	8,6200	7.455	65.903,38
17/1/2001	8,8200	3,04%	8,6600	8,8600	8,3200	16.036	139.506,52
16/1/2001	8,5600	-0,70%	8,6200	8,7000	8,3200	9.324	79.363,40
15/1/2001	8,6200	-8,49%	8,8200	9,4200	8,4000	13.699	119.679,08
12/1/2001	9,4200	-1,26%	9,9200	9,9800	9,2400	31.334	304.144,99
11/1/2001	9,5400	9,66%	8,9200	9,7200	8,9000	40.518	378.542,60
10/1/2001	8,7000	-0,91%	8,8200	8,9000	8,4000	26.305	227.793,40
09/1/2001	8,7800	-2,01%	8,2200	9,2400	8,2200	53.598	477.836,14
08/1/2001	8,9600	-11,98%	10,1800	10,1800	8,9600	93.266	852.162,56
05/1/2001	10,1800	-2,86%	10,4000	10,4400	10,0600	11.143	114.428,40
04/1/2001	10,4800	-4,90%	11,2400	11,3200	10,4400	18.532	199.180,60
03/1/2001	11,0200	0,36%	11,0400	11,2400	10,8200	7.712	84.830,40
29/12/2000	10,9800	1,48%	10,8200	11,1000	10,6400	31.628	344.135,25
28/12/2000	10,8200	0,56%	11,0000	11,0000	10,5200	36.438	391.598,55
27/12/2000	10,7600	-2,18%	11,0000	11,1600	10,7000	12.083	132.140,87
22/12/2000	11,0000	-0,54%	11,1000	11,4000	10,7600	525.626	6.115.364,82
21/12/2000	11,0600	-4,66%	11,2200	11,5400	10,8200	56.976	630.271,96
20/12/2000	11,6000	-3,49%	11,7400	12,0800	11,5200	21.208	248.088,36
19/12/2000	12,0200	-4,60%	12,5200	12,5200	11,8800	32.774	397.193,03
18/12/2000	12,6000	-0,32%	12,7600	12,7800	12,3400	18.669	236.073,95
15/12/2000	12,6400	0,00%	12,4800	12,8200	12,3600	25.098	317.026,35
14/12/2000	12,6400	2,27%	12,2200	12,7200	11,8000	29.848	366.845,72
13/12/2000	12,3600	-2,83%	12,5800	12,7600	12,0000	27.808	345.599,09
12/12/2000	12,7200	0,00%	12,9400	12,9400	12,3600	23.894	270.508,89
11/12/2000	12,7200	0,95%	12,6000	13,1200	12,4800	49.551	634.358,77
08/12/2000	12,6000	0,00%	12,3600	12,8200	12,2800	37.076	467.464,46
07/12/2000	12,6000	-0,79%	12,5400	12,7200	12,1000	32.914	409.632,13
06/12/2000	12,7000	4,44%	12,3400	12,8800	12,3400	48.487	611.651,36
05/12/2000	12,1600	-1,78%	12,4800	12,6600	12,0000	48.945	604.678,94
04/12/2000	12,3800	8,03%	11,8000	12,6000	11,5400	74.334	901.158,03
01/12/2000	11,4600	7,71%	10,7400	11,5400	10,4400	86.608	945.299,49
30/11/2000	10,6400	2,50%	10,8800	10,8800	10,4000	311.017	3.476.071,90
29/11/2000	10,3800	-0,57%	10,2200	10,6400	10,1600	50.167	527.119,88
28/11/2000	10,4400	-2,43%	10,7000	10,7000	10,1400	20.444	213.800,97
27/11/2000	10,7000	-2,19%	10,8200	11,1200	10,4000	18.310	197.153,76
24/11/2000	10,9400	2,24%	11,0000	11,0200	10,7600	15.149	165.654,73
23/11/2000	10,7000	-3,25%	11,0000	11,1000	10,5000	25.206	270.635,92
22/11/2000	11,0600	-4,49%	11,4800	11,8800	11,0200	171.300	2.033.563,39
21/11/2000	11,5800	5,08%	11,0200	11,6400	10,6600	21.421	239.700,73
20/11/2000	11,0200	-3,84%	11,6600	11,6600	10,9400	67.180	777.191,42
17/11/2000	11,4600	-3,70%	11,8000	12,1200	11,3800	30.137	354.338,11
16/11/2000	11,9000	1,54%	11,6600	12,0000	11,4400	23.811	281.389,41
15/11/2000	11,7200	-0,34%	11,8800	12,2200	11,5400	41.814	493.089,92
14/11/2000	11,7600	0,51%	11,6600	12,1800	11,6400	51.127	607.752,00
13/11/2000	11,7000	-1,52%	11,6600	11,9400	11,4000	30.134	351.922,38
10/11/2000	11,8800	0,51%	11,7600	12,1000	11,7600	20.498	244.552,90
09/11/2000	11,8200	-0,67%	12,0000	12,1200	11,4800	345.930	4.394.451,45
08/11/2000	11,9000	0,34%	11,6600	12,0600	11,6000	22.227	263.076,89
07/11/2000	11,8600	-0,67%	11,8800	12,2200	11,6600	364.893	4.722.002,75
06/11/2000	11,9400	-2,93%	12,0000	12,1000	11,7000	28.802	343.944,24
03/11/2000	12,3000	-0,32%	12,1600	12,4800	11,8200	51.784	633.566,32
02/11/2000	12,3400	1,31%	12,0600	12,6600	12,0000	59.872	735.578,27
01/11/2000	12,1800	7,79%	11,5400	12,3400	11,5400	57.784	689.056,49
31/10/2000	11,3000	4,05%	11,0400	11,4000	10,9400	38.112	428.503,27
30/10/2000	10,8600	0,93%	11,0400	11,0400	10,8200	21.407	234.520,60
27/10/2000	10,7600	-0,37%	10,7600	11,0400	10,6200	17.422	188.689,36
26/10/2000	10,8000	-0,74%	10,6600	11,2400	10,6200	25.926	282.437,01
25/10/2000	10,8800	0,00%	11,0400	11,1000	10,7600	18.443	200.574,88
24/10/2000	10,8800	0,00%	10,8600	11,1000	10,6800	22.130	243.031,02
23/10/2000	10,8800	-1,09%	11,0000	11,1600	10,6800	35.805	395.016,73
20/10/2000	11,0000	1,85%	11,0600	11,2400	10,9200	27.587	305.815,13
19/10/2000	10,8000	0,37%	10,6600	11,0400	10,4400	26.174	285.237,42
18/10/2000	10,7600	-5,61%	11,4000	11,4000	10,7000	25.990	284.651,80
17/10/2000	11,4000	-2,06%	11,2800	11,5400	11,2200	24.293	276.173,50
16/10/2000	11,6400	7,58%	11,2800	11,7600	11,1000	43.197	493.911,96
13/10/2000	10,8200	-4,59%	10,6200	11,0200	10,5800	31.334	337.438,44
12/10/2000	11,3400	-2,74%	11,5800	11,7600	11,2200	11.516	131.742,69
11/10/2000	11,6600	-1,19%	11,7400	11,9400	11,4800	21.155	246.605,87
10/10/2000	11,8000	1,20%	11,6600	12,0000	11,5200	19.899	234.515,04
09/10/2000	11,6600	-2,83%	12,1800	12,1800	11,6000	7.212	85.193,43
06/10/2000	12,0000	3,09%	11,6600	12,1000	11,4400	24.826	292.490,01
05/10/2000	11,6400	-4,90%	12,0600	13,1800	11,5800	23.318	280.540,81
04/10/2000	12,2400	-3,32%	12,7600	12,7800	12,2200	19.061	235.984,89
03/10/2000	12,6600	-3,51%	13,1800	13,1800	12,5200	12.653	162.057,83
02/10/2000	13,1200	0,46%	13,0600	13,7400	13,0600	22.285	299.284,68
29/9/2000	13,0600	2,19%	12,9400	13,1200	12,7800	19.150	247.879,09
28/9/2000	12,7800	0,00%	12,7800	13,0800	12,7200	17.489	225.019,77
27/9/2000	12,7800	1,59%	12,4200	13,1600	12,4200	64.154	820.711,35
26/9/2000	12,5800	-0,47%	12,7800	12,9000	12,3800	17.064	216.897,61
25/9/2000	12,6400	-1,10%	12,7800	13,2400	12,3400	30.896	400.036,54
22/9/2000	12,7800	-1,24%	12,7800	13,2600	12,7600	23.013	297.653,71
21/9/2000	12,9400	-1,37%	13,0000	13,3600	12,4200	33.928	,00
20/9/2000	13,1200	-3,67%	13,6600	14,0400	13,0600	39.285	,00
19/9/2000	13,6200	-3,40%	13,8800	14,1000	13,6000	28.030	,00
18/9/2000	14,1000	-3,95%	14,1800	14,3200	13,8800	21.042	,00
15/9/2000	14,6800	-1,21%	14,9600	15,2000	14,3000	40.068	,00
14/9/2000	14,8600	6,14%	13,7400	14,9000	13,7400	32.185	,00
13/9/2000	14,0000	-0,71%	13,8200	14,9800	13,8200	37.155	,00
12/9/2000	14,1000	-4,99%	14,3200	14,7800	13,6000	39.619	,00
11/9/2000	14,8400	-1,72%	15,2000	15,9200	14,7200	77.661	,00
08/9/2000	15,1000	4,43%	14,4600	15,6600	14,1600	83.881	,00
07/9/2000	14,4600	2,26%	14,2600	14,8000	13,3800	83.774	,00
06/9/2000	14,1400	7,12%	13,4800	14,1600	13,2400	45.236	,00
05/9/2000	13,2000	4,93%	12,4200	13,2600	12,4200	31.042	,00
04/9/2000	12,5800	-1,10%	12,7200	12,7200	12,0200	30.564	,00
01/9/2000	12,7200	1,60%	13,0000	13,0200	12,5400	46.463	,00
31/8/2000	12,5200	6,83%	12,1600	12,6600	11,6600	19.251	,00
30/8/2000	11,7200	-2,98%	11,9400	12,1000	11,5400	22.893	,00
29/8/2000	12,0800	0,00%	11,9400	12,4200	11,9400	14.540	,00
28/8/2000	12,0800	-3,21%	12,4200	12,4200	11,7600	18.611	,00
25/8/2000	12,4800	-1,73%	12,3400	12,8800	12,2200	16.650	,00
24/8/2000	12,7000	-1,40%	13,1800	13,1800	12,5800	17.692	,00
23/8/2000	12,8800	1,90%	12,7800	13,2400	12,7600	22.212	,00
22/8/2000	12,6400	0,48%	12,7800	12,8200	12,3400	9.540	,00
21/8/2000	12,5800	-1,10%	12,7200	13,0000	12,3400	18.291	,00
18/8/2000	12,7200	2,09%	12,2800	13,1200	12,2800	34.421	,00
17/8/2000	12,4600	2,30%	12,1800	12,7200	11,7600	22.311	,00
16/8/2000	12,1800	-8,97%	13,3800	13,7200	12,0000	28.289	,00
14/8/2000	13,3800	4,37%	13,3200	13,5400	12,8200	28.422	,00
11/8/2000	12,8200	9,57%	11,7000	13,0600	11,2800	38.116	,00
10/8/2000	11,7000	-8,45%	12,7800	12,7800	11,5400	41.602	,00
09/8/2000	12,7800	-7,39%	13,8800	14,0000	12,6600	17.872	,00
08/8/2000	13,8000	-1,15%	13,6000	14,2000	13,3800	20.657	,00
07/8/2000	13,9600	-7,43%	15,0800	15,0800	13,8800	19.251	,00
04/8/2000	15,0800	-3,08%	15,2600	15,2600	14,7800	14.809	,00
03/8/2000	15,5600	-0,38%	15,5600	15,7600	15,3400	5.974	,00
02/8/2000	15,6200	0,26%	15,5600	15,7600	15,3200	8.096	,00
01/8/2000	15,5800	0,13%	15,3800	15,7400	15,3000	15.472	,00
31/7/2000	15,5600	1,04%	15,4000	16,1600	15,2600	30.404	,00
28/7/2000	15,4000	1,58%	15,5000	15,5000	14,9800	18.441	,00
27/7/2000	15,1600	-0,26%	14,6000	15,5600	14,6000	33.559	,00
26/7/2000	15,2000	-3,06%	15,6200	15,7600	15,0200	27.475	,00
25/7/2000	15,6800	-1,51%	16,1400	16,1400	15,5800	16.474	,00
24/7/2000	15,9200	-1,85%	16,1000	16,5000	15,7200	9.869	,00
21/7/2000	16,2200	0,50%	16,1600	16,3400	15,9800	25.672	,00
20/7/2000	16,1400	0,00%	15,8200	16,2800	15,8200	14.282	,00
19/7/2000	16,1400	-2,89%	16,1800	16,8200	15,9200	29.913	,00
18/7/2000	16,6200	-2,24%	17,0600	17,1200	16,3800	97.354	,00
17/7/2000	17,0000	2,66%	16,6400	17,1000	16,5800	55.077	,00
14/7/2000	16,5600	3,24%	16,3200	16,5800	16,0200	23.664	,00
13/7/2000	16,0400	-0,37%	15,6800	16,4400	15,5600	21.179	,00
12/7/2000	16,1000	-0,86%	16,1000	16,5000	15,9200	13.574	,00
11/7/2000	16,2400	-0,98%	16,5800	16,7600	16,1000	44.429	,00
10/7/2000	16,4000	0,00%	16,3800	16,7000	15,8800	23.474	,00
07/7/2000	16,4000	0,00%	16,4000	16,5000	16,1400	22.590	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%