Συνεχης ενημερωση

Γ.Ε.ΔΗΜΗΤΡΙΟΥ ΑΝΩΝΥΜΗ ΕΜΠΟΡ.ΕΤΑΙΡ.Α.Ε(ΚΟ (ΓΕΔ)

0,0125 €

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
20/3/2001	1,5000	6,38%	1,4300	1,5100	1,3100	215.193	310.189,87
19/3/2001	1,4100	-12,42%	1,4800	1,5900	1,4100	247.121	367.548,67
16/3/2001	1,6100	-5,85%	1,7700	1,7700	1,5600	242.382	402.412,26
15/3/2001	1,7100	1,18%	1,5100	1,7900	1,5100	520.757	854.640,19
14/3/2001	1,6900	-11,52%	2,0000	2,0700	1,6900	422.491	812.155,91
13/3/2001	1,9100	9,77%	1,6900	1,9200	1,6900	362.520	670.040,90
12/3/2001	1,7400	11,54%	1,5600	1,7600	1,5100	413.309	694.092,69
09/3/2001	1,5600	3,31%	1,5800	1,6600	1,5100	344.589	537.583,83
08/3/2001	1,5100	5,59%	1,4300	1,5100	1,4300	255.896	383.838,49
07/3/2001	1,4300	3,62%	1,3800	1,4600	1,3800	225.614	320.924,80
06/3/2001	1,3800	9,52%	1,4100	1,4100	1,2600	315.101	426.012,06
05/3/2001	1,2600	9,57%	1,2600	1,2600	1,2600	74.943	95.389,06
02/3/2001	1,1500	12,75%	1,1500	1,1500	1,1500	44.025	50.173,04
01/3/2001	1,0200	0,00%	1,0200	1,0200	1,0200		,00
28/2/2001	1,0200	0,00%	1,0200	1,0200	1,0200		,00
27/2/2001	1,0200	0,00%	1,0200	1,0200	1,0200		,00
23/2/2001	1,0200	0,00%	1,0200	1,0200	1,0200		,00
22/2/2001	1,0200	2,00%	0,9500	1,1000	0,9000	174.641	175.019,67
21/2/2001	1,0000	-9,09%	1,1000	1,1000	0,9900	177.717	184.896,48
20/2/2001	1,1000	4,76%	1,0700	1,1500	1,0500	265.943	298.512,40
19/2/2001	1,0500	10,53%	0,9200	1,0500	0,9200	200.291	203.214,02
16/2/2001	0,9500	5,56%	0,9000	0,9900	0,9000	183.736	175.189,59
15/2/2001	0,9000	1,12%	0,8500	0,9500	0,8500	124.707	112.312,78
14/2/2001	0,8900	4,71%	0,8900	0,9500	0,8400	227.700	204.973,31
13/2/2001	0,8500	10,39%	0,8500	0,8500	0,8500	191.669	164.501,39
12/2/2001	0,7700	11,59%	0,6900	0,7700	0,6900	133.758	101.406,75
09/2/2001	0,6900	0,00%	0,6900	0,7200	0,6900	50.789	35.503,50
08/2/2001	0,6900	4,55%	0,6700	0,6900	0,6700	37.754	25.568,20
07/2/2001	0,6600	-4,35%	0,7200	0,7200	0,6400	26.620	18.459,10
06/2/2001	0,6900	4,55%	0,6400	0,7100	0,6400	37.465	25.301,55
05/2/2001	0,6600	-4,35%	0,6700	0,6900	0,6400	36.417	24.016,77
02/2/2001	0,6900	-4,17%	0,7200	0,7200	0,6700	53.998	37.261,20
01/2/2001	0,7200	-5,26%	0,7700	0,7700	0,7200	54.375	39.888,17
31/1/2001	0,7600	0,00%	0,7600	0,7900	0,7200	75.095	55.980,89
30/1/2001	0,7600	0,00%	0,7400	0,7600	0,7200	44.877	33.522,20
29/1/2001	0,7600	0,00%	0,7400	0,7700	0,7400	24.053	18.123,40
26/1/2001	0,7600	0,00%	0,6900	0,7700	0,6900	90.112	66.923,25
25/1/2001	0,7600	2,70%	0,7100	0,7600	0,7100	28.742	21.081,80
24/1/2001	0,7400	4,23%	0,7400	0,7400	0,7100	62.862	45.575,70
23/1/2001	0,7100	2,90%	0,6900	0,7200	0,6900	38.836	27.332,40
22/1/2001	0,6900	4,55%	0,7200	0,7200	0,6700	55.754	37.994,70
19/1/2001	0,6600	-4,35%	0,6900	0,6900	0,6400	40.917	27.226,60
18/1/2001	0,6900	-2,82%	0,7400	0,7400	0,6700	56.390	39.830,40
17/1/2001	0,7100	2,90%	0,6700	0,7400	0,6400	125.684	86.182,00
16/1/2001	0,6900	-9,21%	0,6700	0,7400	0,6700	102.969	71.244,40
15/1/2001	0,7600	-10,59%	0,8500	0,8700	0,7600	115.009	90.378,00
12/1/2001	0,8500	-10,53%	0,9900	0,9900	0,8500	205.898	189.470,40
11/1/2001	0,9500	-4,04%	0,8700	1,0300	0,8700	399.243	377.508,90
10/1/2001	0,9900	4,21%	0,9500	0,9900	0,9000	33.877	32.042,40
09/1/2001	0,9500	-5,00%	1,0300	1,0300	0,9200	32.593	31.146,40
08/1/2001	1,0000	-4,76%	1,0500	1,0500	0,9500	32.701	32.274,40
05/1/2001	1,0500	-2,78%	1,0800	1,0800	1,0000	14.256	14.845,80
04/1/2001	1,0800	0,93%	1,0700	1,1200	1,0200	20.012	21.651,60
03/1/2001	1,0700	-0,93%	1,1300	1,1500	0,9900	12.120	12.902,50
29/12/2000	1,0800	-3,57%	1,1300	1,1300	1,0700	31.336	33.723,84
28/12/2000	1,1200	-2,61%	1,1000	1,1500	1,1000	23.972	26.672,90
27/12/2000	1,1500	-2,54%	1,1000	1,1500	1,1000	31.188	35.395,57
22/12/2000	1,1800	0,85%	1,2300	1,2300	1,1500	19.553	22.941,36
21/12/2000	1,1700	-0,85%	1,1700	1,1700	1,1500	18.783	21.693,76
20/12/2000	1,1800	0,85%	1,1700	1,1800	1,1300	22.539	26.103,30
19/12/2000	1,1700	-2,50%	1,1500	1,1800	1,1500	28.823	33.314,81
18/12/2000	1,2000	-1,64%	1,2200	1,2200	1,1500	26.647	31.828,85
15/12/2000	1,2200	-3,17%	1,3000	1,3000	1,2000	58.146	71.873,95
14/12/2000	1,2600	2,44%	1,2200	1,2600	1,1500	47.133	56.812,68
13/12/2000	1,2300	-2,38%	1,2600	1,2600	1,1700	23.715	28.746,38
12/12/2000	1,2600	-3,08%	1,2300	1,2800	1,2300	10.432	13.085,61
11/12/2000	1,3000	-0,76%	1,3100	1,3500	1,2600	42.903	55.613,50
08/12/2000	1,3100	2,34%	1,3000	1,3300	1,2800	57.673	75.485,78
07/12/2000	1,2800	-1,54%	1,2600	1,3000	1,2200	30.891	39.182,51
06/12/2000	1,3000	5,69%	1,3000	1,3100	1,2600	56.416	72.599,53
05/12/2000	1,2300	-3,91%	1,3600	1,3600	1,2200	128.752	166.499,08
04/12/2000	1,2800	11,30%	1,2200	1,3100	1,2000	134.198	167.501,10
01/12/2000	1,1500	7,48%	1,0300	1,1700	1,0300	95.104	106.539,52
30/11/2000	1,0700	0,00%	1,0800	1,1000	1,0500	37.566	40.840,38
29/11/2000	1,0700	-2,73%	1,0000	1,1200	1,0000	41.309	43.551,75
28/11/2000	1,1000	-8,33%	1,2000	1,2000	1,0800	42.674	47.629,08
27/11/2000	1,2000	0,00%	1,2300	1,2300	1,1800	18.621	22.534,67
24/11/2000	1,2000	1,69%	1,2300	1,2300	1,1700	27.864	33.533,24
23/11/2000	1,1800	-1,67%	1,1700	1,2300	1,1500	35.620	41.861,89
22/11/2000	1,2000	-1,64%	1,3000	1,3000	1,1800	41.484	50.794,63
21/11/2000	1,2200	1,67%	1,2200	1,2300	1,1500	55.592	66.949,64
20/11/2000	1,2000	-2,44%	1,2300	1,2500	1,2000	37.160	45.294,50
17/11/2000	1,2300	-2,38%	1,2600	1,2600	1,2000	149.306	182.653,44
16/11/2000	1,2600	2,44%	1,2200	1,3000	1,2200	53.782	67.945,91
15/11/2000	1,2300	-2,38%	1,3300	1,3300	1,2200	51.782	65.642,61
14/11/2000	1,2600	-1,56%	1,2800	1,3100	1,2600	36.728	47.479,00
13/11/2000	1,2800	-7,25%	1,4000	1,4000	1,2600	72.970	94.807,34
10/11/2000	1,3800	0,00%	1,4000	1,4000	1,3500	36.539	50.282,67
09/11/2000	1,3800	0,00%	1,4100	1,4100	1,3600	13.074	18.093,47
08/11/2000	1,3800	-2,13%	1,2800	1,4100	1,2800	49.336	67.497,14
07/11/2000	1,4100	0,00%	1,4300	1,4300	1,3600	41.187	57.588,09
06/11/2000	1,4100	3,68%	1,4100	1,4100	1,3600	49.120	68.071,75
03/11/2000	1,3600	2,26%	1,2800	1,4000	1,2800	89.821	120.611,09
02/11/2000	1,3300	-11,33%	1,4100	1,5000	1,3100	275.207	379.084,08
01/11/2000	1,5000	6,38%	1,5000	1,5100	1,4500	125.576	186.054,32
31/10/2000	1,4100	7,63%	1,3500	1,4300	1,3100	80.159	111.098,17
30/10/2000	1,3100	7,38%	1,3000	1,3100	1,2200	86.700	110.610,27
27/10/2000	1,2200	-6,87%	1,3100	1,3600	1,2000	111.428	135.761,61
26/10/2000	1,3100	-9,66%	1,4500	1,5100	1,3100	94.348	127.315,30
25/10/2000	1,4500	0,00%	1,4600	1,4600	1,4100	54.876	79.202,91
24/10/2000	1,4500	-5,84%	1,4800	1,4800	1,4100	97.150	140.812,13
23/10/2000	1,5400	-10,98%	1,6800	1,7300	1,5100	75.375	120.644,67
20/10/2000	1,7300	-3,35%	1,7900	1,8200	1,6900	158.744	278.674,51
19/10/2000	1,7900	-4,28%	1,7700	1,8600	1,7400	107.199	194.451,89
18/10/2000	1,8700	-4,10%	1,9700	1,9900	1,7700	103.375	197.046,72
17/10/2000	1,9500	-5,80%	2,0700	2,0700	1,9200	60.619	118.554,57
16/10/2000	2,0700	3,50%	2,1700	2,1700	1,9700	122.158	252.907,79
13/10/2000	2,0000	-6,98%	1,9700	2,0200	1,9100	198.033	390.449,60
12/10/2000	2,1500	-1,38%	2,1700	2,1700	1,9500	267.997	564.361,26
11/10/2000	2,1800	-4,39%	2,2300	2,2300	2,1400	143.846	313.887,78
10/10/2000	2,2800	0,00%	2,2500	2,3700	2,1800	179.548	406.508,14
09/10/2000	2,2800	-2,15%	2,3700	2,4300	2,1700	289.165	675.256,35
06/10/2000	2,3300	-0,85%	2,2800	2,3700	2,1800	167.183	383.902,57
05/10/2000	2,3500	-2,08%	2,3300	2,4300	2,2800	178.831	420.676,74
04/10/2000	2,4000	-2,04%	2,2500	2,4500	2,2500	82.484	195.674,69
03/10/2000	2,4500	0,82%	2,5100	2,5600	2,3300	304.029	752.965,08
02/10/2000	2,4300	11,98%	2,1800	2,4300	2,1800	278.882	662.883,20
29/9/2000	2,1700	0,93%	2,1700	2,2000	2,1400	59.349	128.473,19
28/9/2000	2,1500	-1,38%	2,1700	2,1800	2,1200	70.105	149.794,86
27/9/2000	2,1800	-2,24%	2,2700	2,2700	2,1700	65.443	142.742,10
26/9/2000	2,2300	-1,76%	2,2200	2,3000	2,1800	67.794	151.157,74
25/9/2000	2,2700	-2,58%	2,4300	2,4300	2,2300	96.699	223.012,77
22/9/2000	2,3300	-0,85%	2,3700	2,3700	2,2500	89.064	204.675,42
21/9/2000	2,3500	-1,26%	2,3300	2,4500	2,3000	81.848	,00
20/9/2000	2,3800	-2,06%	2,3700	2,4800	2,3700	49.309	,00
19/9/2000	2,4300	-3,95%	2,4800	2,5100	2,3800	110.671	,00
18/9/2000	2,5300	-2,69%	2,6000	2,6000	2,4500	82.335	,00
15/9/2000	2,6000	-2,26%	2,7600	2,7600	2,5500	129.157	,00
14/9/2000	2,6600	1,92%	2,6000	2,7100	2,5800	108.280	,00
13/9/2000	2,6100	0,38%	2,4200	2,7100	2,4200	121.522	,00
12/9/2000	2,6000	-3,35%	2,6100	2,7400	2,5300	125.914	,00
11/9/2000	2,6900	0,00%	2,7300	2,8300	2,6500	185.898	,00
08/9/2000	2,6900	3,46%	2,5100	2,7800	2,5100	407.121	,00
07/9/2000	2,6000	0,00%	2,6500	2,6900	2,5600	148.846	,00
06/9/2000	2,6000	-1,89%	2,6300	2,6300	2,4800	289.071	,00
05/9/2000	2,6500	-3,28%	2,6500	2,8100	2,6000	481.415	,00
04/9/2000	2,7400	-6,80%	2,7800	2,9100	2,7100	76.281	,00
01/9/2000	2,9400	-8,13%	3,2500	3,2700	2,8400	197.587	,00
31/8/2000	3,2000	8,11%	2,9700	3,2400	2,9700	255.059	,00
30/8/2000	2,9600	10,04%	2,7100	3,0100	2,7100	310.515	,00
29/8/2000	2,6900	11,16%	2,3800	2,6900	2,3700	258.355	,00
28/8/2000	2,4200	-0,41%	2,4300	2,4300	2,2800	42.282	,00
25/8/2000	2,4300	0,41%	2,3300	2,4800	2,2800	27.282	,00
24/8/2000	2,4200	-3,20%	2,4500	2,4800	2,3300	28.418	,00
23/8/2000	2,5000	-0,40%	2,5000	2,5600	2,4800	21.945	,00
22/8/2000	2,5100	-0,79%	2,5800	2,6000	2,4200	40.957	,00
21/8/2000	2,5300	-3,07%	2,6100	2,6100	2,4200	36.620	,00
18/8/2000	2,6100	2,35%	2,6500	2,6600	2,5100	55.984	,00
17/8/2000	2,5500	-1,92%	2,4000	2,5600	2,4000	26.188	,00
16/8/2000	2,6000	-6,81%	2,8100	2,8100	2,5000	31.526	,00
14/8/2000	2,7900	3,72%	2,7600	2,8100	2,6000	47.769	,00
11/8/2000	2,6900	5,08%	2,4000	2,7300	2,4000	50.268	,00
10/8/2000	2,5600	-12,03%	2,7600	2,7600	2,5600	63.295	,00
09/8/2000	2,9100	-2,68%	3,0100	3,0200	2,7300	65.632	,00
08/8/2000	2,9900	1,70%	2,8400	3,0200	2,7600	38.715	,00
07/8/2000	2,9400	-2,65%	2,9100	3,0100	2,6900	56.632	,00
04/8/2000	3,0200	-1,63%	2,9400	3,0400	2,9400	16.986	,00
03/8/2000	3,0700	-0,65%	3,1000	3,1000	2,9700	17.310	,00
02/8/2000	3,0900	2,32%	3,0200	3,1000	2,9700	29.202	,00
01/8/2000	3,0200	-1,63%	2,8800	3,0900	2,8800	15.107	,00
31/7/2000	3,0700	-0,97%	3,1500	3,1500	2,9100	34.850	,00
28/7/2000	3,1000	2,65%	2,8400	3,1200	2,8400	36.566	,00
27/7/2000	3,0200	2,72%	3,0200	3,0400	2,9100	28.026	,00
26/7/2000	2,9400	1,03%	2,8300	2,9600	2,7900	30.728	,00
25/7/2000	2,9100	-3,32%	3,0200	3,0200	2,8400	16.107	,00
24/7/2000	3,0100	-0,33%	2,9100	3,0200	2,8900	16.121	,00
21/7/2000	3,0200	0,00%	3,0400	3,0400	3,0100	23.715	,00
20/7/2000	3,0200	0,00%	3,0600	3,0600	2,8400	22.161	,00
19/7/2000	3,0200	-5,33%	3,0600	3,2000	2,9600	35.039	,00
18/7/2000	3,1900	0,63%	3,2200	3,2500	3,1000	30.552	,00
17/7/2000	3,1700	2,26%	3,1500	3,2500	3,0400	48.754	,00
14/7/2000	3,1000	2,99%	3,0900	3,1200	3,0400	51.443	,00
13/7/2000	3,0100	-2,59%	3,0900	3,0900	2,9600	31.715	,00
12/7/2000	3,0900	-0,32%	3,1200	3,1500	3,0400	18.809	,00
11/7/2000	3,1000	0,98%	2,9700	3,1500	2,9700	23.647	,00
10/7/2000	3,0700	0,99%	3,1000	3,1000	2,9400	53.011	,00
07/7/2000	3,0400	-0,98%	2,8900	3,0900	2,8900	41.904	,00
06/7/2000	3,0700	-4,66%	3,2500	3,2900	3,0400	41.254	,00
05/7/2000	3,2200	5,23%	3,1500	3,2400	3,0400	67.349	,00
04/7/2000	3,0600	-1,92%	3,2000	3,2000	3,0100	34.391	,00
03/7/2000	3,1200	-0,95%	3,2700	3,2700	2,9900	28.579	,00
30/6/2000	3,1500	0,00%	3,1500	3,2500	3,1500	36.836	,00
29/6/2000	3,1500	-2,78%	3,1200	3,2700	3,1000	42.173	,00
28/6/2000	3,2400	1,25%	3,3800	3,4300	3,1000	100.631	,00
27/6/2000	3,2000	5,96%	2,9400	3,3200	2,9400	81.186	,00
26/6/2000	3,0200	-9,04%	3,4500	3,4500	3,0100	88.362	,00
23/6/2000	3,3200	-1,78%	3,4200	3,5600	3,3200	50.633	,00
22/6/2000	3,3800	-2,03%	3,4500	3,5800	3,3800	34.268	,00
21/6/2000	3,4500	-2,82%	3,5600	3,5600	3,4200	77.875	,00
20/6/2000	3,5500	-5,59%	3,5500	3,7800	3,5300	80.888	,00
16/6/2000	3,7600	-2,08%	3,8800	3,9300	3,6100	87.078	,00
15/6/2000	3,8400	3,78%	3,5800	3,9300	3,5000	99.441	,00
14/6/2000	3,7000	4,23%	3,7100	3,7300	3,4700	88.591	,00
13/6/2000	3,5500	-1,66%	3,5200	3,7300	3,4700	61.281	,00
12/6/2000	3,6100	-2,70%	3,7100	3,7600	3,5500	49.444	,00
09/6/2000	3,7100	0,00%	3,7800	3,8300	3,3800	55.917	,00
08/6/2000	3,7100	6,61%	3,4700	3,7300	3,4700	77.402	,00
07/6/2000	3,4800	-9,14%	3,7600	3,7800	3,4500	77.970	,00
06/6/2000	3,8300	-2,79%	3,9800	3,9800	3,7900	57.890	,00
05/6/2000	3,9400	-1,01%	3,9900	4,1100	3,9100	24.269	,00
02/6/2000	3,9800	-1,49%	4,1900	4,2400	3,9300	43.282	,00
01/6/2000	4,0400	-2,42%	4,0600	4,1900	3,9600	60.660	,00
31/5/2000	4,1400	3,76%	4,1400	4,2200	4,1400	83.780	,00
30/5/2000	3,9900	0,25%	3,9800	4,0400	3,7800	76.159	,00
29/5/2000	3,9800	-3,86%	4,3200	4,3200	3,9100	68.767	,00
26/5/2000	4,1400	1,72%	4,1100	4,3400	3,9100	93.997	,00
25/5/2000	4,0700	4,90%	3,8800	4,1900	3,7100	141.332	,00
24/5/2000	3,8800	-9,77%	4,2400	4,3000	3,8800	143.927	,00
23/5/2000	4,3000	-8,51%	4,3700	4,6700	4,3000	202.844	,00
22/5/2000	4,7000	-1,05%	5,1600	5,1800	4,5500	287.760	,00
19/5/2000	4,7500	9,45%	4,7500	4,7500	4,4500	257.166	,00
18/5/2000	4,3400	10,15%	4,1400	4,3400	3,9800	236.694	,00
17/5/2000	3,9400	10,06%	3,7000	3,9400	3,3700	192.358	,00
16/5/2000	3,5800	-4,02%	3,8400	3,8400	3,5000	112.279	,00
15/5/2000	3,7300	-1,58%	3,9600	4,0100	3,4800	169.223	,00
12/5/2000	3,7900	9,22%	3,6600	3,7900	3,6600	212.141	,00
11/5/2000	3,4700	10,16%	3,2400	3,4700	3,0600	95.820	,00
10/5/2000	3,1500	1,94%	3,0200	3,2000	3,0200	71.159	,00
09/5/2000	3,0900	-2,52%	3,2200	3,2400	3,0400	78.794	,00
08/5/2000	3,1700	4,97%	3,1700	3,2700	3,1500	99.320	,00
05/5/2000	3,0200	6,71%	2,8300	3,0600	2,8300	90.510	,00
04/5/2000	2,8300	0,71%	2,8100	2,8900	2,6500	48.593	,00
03/5/2000	2,8100	-3,44%	2,9400	2,9400	2,7800	46.849	,00
02/5/2000	2,9100	1,75%	2,9600	2,9600	2,7300	57.958	,00
27/4/2000	2,8600	1,78%	2,6100	2,9100	2,6100	59.686	,00
26/4/2000	2,8100	-6,64%	2,8400	3,1000	2,7100	98.212	,00
25/4/2000	3,0100	-7,38%	3,2500	3,2500	2,9600	38.850	,00
24/4/2000	3,2500	-2,40%	3,3300	3,4500	3,2000	40.161	,00
21/4/2000	3,3300	4,06%	3,2000	3,3700	3,2000	38.147	,00
20/4/2000	3,2000	-3,61%	3,3200	3,4700	3,1000	49.539	,00
19/4/2000	3,3200	7,10%	3,0400	3,3700	2,9400	100.226	,00
18/4/2000	3,1000	-8,01%	3,6600	3,6600	3,0400	93.334	,00
17/4/2000	3,3700	-9,65%	3,3700	3,3700	3,3700	11.283	,00
14/4/2000	3,7300	-9,25%	3,7600	3,9100	3,7100	88.348	,00
13/4/2000	4,1100	-5,30%	4,3400	4,5500	3,9300	278.666	,00
12/4/2000	4,3400	4,08%	3,9300	4,5000	3,9300	51.160	,00
11/4/2000	4,1700	-0,95%	4,0300	4,2200	3,9600	43.484	,00
10/4/2000	4,2100	-4,10%	4,7600	4,7600	4,0300	77.200	,00
07/4/2000	4,3900	8,93%	4,1100	4,4000	4,1100	124.252	,00
06/4/2000	4,0300	9,51%	3,9300	4,0400	3,7000	140.049	,00
05/4/2000	3,6800	9,20%	3,0900	3,6800	3,0900	122.995	,00
04/4/2000	3,3700	3,06%	3,0100	3,4300	3,0100	69.173	,00
03/4/2000	3,2700	-5,76%	3,3700	3,6600	3,2000	36.863	,00
31/3/2000	3,4700	-3,88%	3,2700	3,6600	3,2700	25.863	,00
30/3/2000	3,6100	4,03%	3,7900	3,7900	3,5000	61.971	,00
29/3/2000	3,4700	10,16%	3,0400	3,4700	3,0400	68.511	,00
28/3/2000	3,1500	-9,48%	3,4800	3,4800	3,1400	89.739	,00
27/3/2000	3,4800	-7,94%	3,7800	3,9100	3,4200	41.539	,00
24/3/2000	3,7800	-1,31%	3,8300	3,9100	3,5200	72.240	,00
23/3/2000	3,8300	-8,59%	4,1900	4,1900	3,7800	70.065	,00
22/3/2000	4,1900	-4,12%	4,3700	4,4800	3,9600	60.849	,00
21/3/2000	4,3700	-2,24%	4,6500	4,6500	4,2900	103.428	,00
20/3/2000	4,4700	9,83%	4,4700	4,4700	4,3500	95.402	,00
17/3/2000	4,0700	9,70%	4,0700	4,0700	4,0700	74.699	,00
16/3/2000	3,7100	10,09%	3,5600	3,7100	3,4200	58.200	,00
15/3/2000	3,3700	-9,16%	3,3500	3,8300	3,3500	115.211	,00
14/3/2000	3,7100	-9,95%	4,3400	4,3400	3,7100	71.227	,00
10/3/2000	4,1200	-6,15%	4,3900	4,5500	3,9600	130.927	,00
09/3/2000	4,3900	-3,94%	4,6700	4,7600	4,2400	141.305	,00
08/3/2000	4,5700	-9,68%	4,5700	4,6800	4,5700	64.916	,00
07/3/2000	5,0600	-9,96%	5,6500	5,7500	5,0600	102.523	,00
06/3/2000	5,6200	5,64%	5,7300	5,8200	5,4500	149.751	,00
03/3/2000	5,3200	6,61%	5,2600	5,4900	5,1100	142.859	,00
02/3/2000	4,9900	9,67%	4,8800	4,9900	4,7000	107.604	,00
01/3/2000	4,5500	5,81%	4,3000	4,5500	4,3000	96.428	,00
29/2/2000	4,3000	0,00%	4,4500	4,4500	3,9300	141.062	,00
28/2/2000	4,3000	-7,53%	4,6000	4,7800	4,2400	111.469	,00
25/2/2000	4,6500	-2,11%	4,8300	4,9400	4,5500	72.754	,00
24/2/2000	4,7500	1,71%	4,7500	4,8500	4,4500	76.822	,00
23/2/2000	4,6700	-4,69%	4,8600	5,0900	4,4200	112.306	,00
22/2/2000	4,9000	-6,84%	5,2600	5,2600	4,8300	89.686	,00
21/2/2000	5,2600	-2,95%	5,4200	5,6000	5,2100	63.606	,00
18/2/2000	5,4200	3,04%	5,4200	5,5200	5,3200	86.037	,00
17/2/2000	5,2600	-3,31%	5,4400	5,5200	5,0100	182.291	,00
16/2/2000	5,4400	-9,33%	5,8800	6,1400	5,4000	156.940	,00
15/2/2000	6,0000	-1,64%	5,9800	6,3600	5,6500	80.700	,00
14/2/2000	6,1000	-2,56%	6,2900	6,4900	6,0300	60.362	,00
11/2/2000	6,2600	0,48%	6,2300	6,4200	6,1900	87.577	,00
10/2/2000	6,2300	-1,74%	5,9800	6,4100	5,9000	122.590	,00
09/2/2000	6,3400	-6,07%	6,3900	6,7500	6,1100	230.167	,00
08/2/2000	6,7500	-3,71%	7,0600	7,2300	6,6000	156.711	,00
07/2/2000	7,0100	0,00%	7,2100	7,2300	6,9500	162.967	,00
04/2/2000	7,0100	1,15%	7,0100	7,3600	6,7000	178.493	,00
03/2/2000	6,9300	6,78%	6,5100	7,0000	6,4200	182.939	,00
02/2/2000	6,4900	-0,31%	6,5100	6,7700	6,4400	47.755	,00
01/2/2000	6,5100	0,62%	6,6500	6,6500	6,4100	69.497	,00
31/1/2000	6,4700	1,57%	6,5100	6,6200	6,1400	106.320	,00
28/1/2000	6,3700	7,78%	6,0800	6,3700	6,0600	111.104	,00
27/1/2000	5,9100	-1,50%	5,9100	6,0800	5,7700	74.578	,00
26/1/2000	6,0000	-4,91%	6,4400	6,5100	5,9500	78.227	,00
25/1/2000	6,3100	-3,96%	6,1000	6,7400	6,1000	89.997	,00
24/1/2000	6,5700	-2,95%	7,1100	7,1100	6,4900	57.781	,00
21/1/2000	6,7700	2,58%	6,6000	7,1100	6,6000	118.968	,00
20/1/2000	6,6000	0,61%	6,5600	6,7200	6,4400	87.227	,00
19/1/2000	6,5600	-7,08%	7,1600	7,1600	6,4900	152.805	,00
18/1/2000	7,0600	-3,42%	7,3600	7,3600	6,9000	100.179	,00
17/1/2000	7,3100	4,28%	7,5200	7,5200	7,1800	109.712	,00
14/1/2000	7,0100	3,85%	6,9500	7,2800	6,6200	74.984	,00
13/1/2000	6,7500	-1,46%	6,8500	7,2300	6,6200	88.240	,00
12/1/2000	6,8500	0,00%	6,5900	7,3600	6,5900	127.725	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%