Συνεχης ενημερωση

ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)

4,9800 €

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
30/8/2001	135,4500	-0,62%	136,3000	137,4200	135,4500	655	89.330,40
29/8/2001	136,3000	-1,42%	136,8600	137,4200	135,4500	1.164	158.877,04
28/8/2001	138,2700	-1,00%	139,4000	139,4000	137,9800	544	75.243,62
27/8/2001	139,6600	0,59%	139,4000	140,5200	136,3000	556	77.641,70
24/8/2001	138,8400	1,03%	137,4200	139,9600	137,4200	739	102.769,80
23/8/2001	137,4200	-0,21%	137,7100	140,5200	133,7600	1.390	191.987,08
22/8/2001	137,7100	-1,61%	138,2700	139,1000	135,7400	1.225	167.949,62
21/8/2001	139,9600	1,43%	139,4000	140,5200	137,9800	351	48.735,60
20/8/2001	137,9800	0,41%	137,4200	138,8400	136,8600	1.355	186.306,20
17/8/2001	137,4200	-1,02%	140,5200	140,5200	135,4500	1.116	153.672,60
16/8/2001	138,8400	0,82%	137,1300	140,2300	136,3000	1.360	187.570,60
14/8/2001	137,7100	1,87%	136,3000	140,5200	136,3000	1.698	235.850,80
13/8/2001	135,1800	-0,20%	132,0800	136,3000	132,0800	585	78.398,84
10/8/2001	135,4500	-0,62%	136,3000	137,7100	135,4500	561	76.725,80
09/8/2001	136,3000	-0,82%	136,3000	137,4200	134,3200	1.726	235.248,40
08/8/2001	137,4200	-1,81%	140,5200	140,5200	136,8600	2.214	306.063,58
07/8/2001	139,9600	-4,04%	144,7400	145,3000	137,1300	4.689	664.272,26
06/8/2001	145,8600	0,19%	139,4000	146,4400	139,4000	1.440	208.725,56
03/8/2001	145,5900	0,20%	148,6900	148,6900	145,0300	1.505	219.879,60
02/8/2001	145,3000	0,39%	143,9100	150,9300	143,9100	3.412	502.523,08
01/8/2001	144,7400	0,19%	148,9600	148,9600	144,1800	2.625	384.758,70
31/7/2001	144,4700	2,00%	141,6400	145,3000	137,9800	3.313	467.379,68
30/7/2001	141,6400	-4,56%	150,9300	151,2200	140,5200	4.107	594.675,92
27/7/2001	148,4000	2,72%	141,0800	148,6900	141,0800	3.204	472.431,60
26/7/2001	144,4700	4,70%	139,4000	146,4400	135,4500	8.983	1.271.297,19
25/7/2001	137,9800	3,38%	136,3000	139,4000	132,0800	5.496	751.000,44
24/7/2001	133,4700	1,48%	132,6400	139,1000	132,6400	3.663	496.334,22
23/7/2001	131,5200	4,47%	125,3000	132,0800	125,0300	3.060	397.417,19
20/7/2001	125,8900	2,30%	123,3500	132,6400	118,2800	10.951	1.401.223,73
19/7/2001	123,0600	7,36%	116,0100	123,3500	114,6200	4.936	582.953,90
18/7/2001	114,6200	6,00%	109,8200	114,6200	109,8200	2.920	331.062,30
17/7/2001	108,1300	1,86%	105,8900	109,5500	105,6000	2.506	267.867,01
16/7/2001	106,1600	-4,81%	113,5000	113,5000	103,9100	1.423	151.189,88
13/7/2001	111,5200	-2,23%	114,6200	116,3000	109,2500	753	83.810,48
12/7/2001	114,0600	4,40%	109,2500	114,6200	109,2500	2.130	238.709,98
11/7/2001	109,2500	-3,74%	113,5000	113,5000	108,4200	1.403	155.517,34
10/7/2001	113,5000	-1,94%	115,7400	116,8600	112,0800	1.092	124.111,80
09/7/2001	115,7400	-4,20%	119,4000	119,4000	114,3300	1.061	123.318,62
06/7/2001	120,8100	0,47%	121,6400	121,9400	118,8400	5.357	643.604,25
05/7/2001	120,2500	1,67%	119,1100	120,8100	115,7400	762	91.233,00
04/7/2001	118,2800	-0,94%	117,7200	119,1100	116,8600	1.440	169.905,60
03/7/2001	119,4000	-2,08%	119,4000	121,9400	118,8400	365	43.646,60
02/7/2001	121,9400	0,94%	122,5000	122,5000	117,7200	3.654	440.394,80
29/6/2001	120,8100	0,47%	119,1100	121,9400	118,8400	4.831	581.622,61
28/6/2001	120,2500	-1,14%	121,6400	121,9400	118,8400	1.024	123.878,88
27/6/2001	121,6400	2,84%	121,0800	121,9400	117,4200	3.183	380.834,46
26/6/2001	118,2800	-3,88%	119,9600	121,9400	116,3000	4.510	534.508,49
25/6/2001	123,0600	-4,59%	128,9800	128,9800	121,6400	1.124	139.544,20
22/6/2001	128,9800	0,23%	128,4200	130,1100	123,9100	1.604	204.511,70
21/6/2001	128,6900	-1,52%	132,0800	132,0800	128,4200	1.115	144.568,64
20/6/2001	130,6700	-2,10%	132,6400	132,6400	130,1100	632	82.622,84
19/6/2001	133,4700	-1,05%	133,7600	137,7100	131,2300	572	76.275,02
18/6/2001	134,8900	-0,63%	133,7600	135,7400	132,9100	407	54.721,84
15/6/2001	135,7400	-1,22%	136,8600	136,8600	132,6400	794	107.102,84
14/6/2001	137,4200	-1,42%	139,1000	141,6400	133,4700	830	114.186,58
13/6/2001	139,4000	3,55%	134,6200	139,6600	130,3700	2.869	396.945,26
12/6/2001	134,6200	0,86%	136,3000	136,3000	126,4500	1.274	168.952,88
11/6/2001	133,4700	-3,08%	135,7400	135,7400	131,5200	1.185	158.634,56
08/6/2001	137,7100	-1,61%	137,7100	138,8400	136,3000	1.318	181.234,40
07/6/2001	139,9600	1,22%	137,7100	140,5200	137,7100	2.366	329.365,40
06/6/2001	138,2700	-0,81%	139,4000	139,9600	136,8600	1.624	224.793,38
05/6/2001	139,4000	-2,17%	141,9300	143,3500	134,0300	1.398	194.041,30
01/6/2001	142,4900	-0,99%	145,3000	145,8600	140,5200	773	110.728,80
31/5/2001	143,9100	3,04%	140,2300	144,4700	139,9600	2.156	308.507,96
30/5/2001	139,6600	-1,01%	141,9300	141,9300	139,1000	1.645	230.507,60
29/5/2001	141,0800	0,00%	141,9300	141,9300	139,9600	4.452	626.646,42
28/5/2001	141,0800	-1,97%	143,6200	145,8600	140,5200	2.470	352.795,60
25/5/2001	143,9100	1,40%	143,3500	147,5700	142,7600	847	121.812,00
24/5/2001	141,9300	-0,99%	144,7400	144,7400	141,6400	1.313	187.450,24
23/5/2001	143,3500	-1,16%	143,3500	145,8600	141,9300	1.348	194.024,94
22/5/2001	145,0300	-2,09%	147,2700	148,4000	141,9300	725	105.543,00
21/5/2001	148,1300	-1,68%	151,4900	154,3200	147,0100	2.330	352.061,74
18/5/2001	150,6600	3,48%	145,8600	151,4900	145,5900	7.431	1.103.030,02
17/5/2001	145,5900	0,39%	147,0100	147,0100	144,1800	996	145.094,44
16/5/2001	145,0300	1,17%	145,0300	146,7100	144,7400	2.062	300.323,40
15/5/2001	143,3500	0,00%	141,0800	145,3000	141,0800	2.446	349.853,52
14/5/2001	143,3500	0,00%	143,9100	145,5900	141,9300	1.265	181.422,34
11/5/2001	143,3500	0,00%	146,4400	146,7100	143,3500	1.709	247.291,44
10/5/2001	143,3500	-0,78%	145,8600	147,0100	143,3500	619	89.389,58
09/5/2001	144,4700	-0,77%	145,5900	149,8100	143,3500	900	129.692,52
08/5/2001	145,5900	0,39%	145,3000	145,5900	144,1800	1.247	180.745,44
07/5/2001	145,0300	-2,09%	148,1300	148,1300	144,7400	1.448	210.751,32
04/5/2001	148,1300	-1,12%	149,5400	149,8100	147,2700	2.185	324.447,62
03/5/2001	149,8100	-1,67%	152,3500	152,6400	149,5400	624	93.905,00
02/5/2001	152,3500	0,37%	154,0300	156,3000	150,6600	486	74.206,82
30/4/2001	151,7900	-0,56%	154,3200	155,4400	150,6600	1.951	298.429,04
27/4/2001	152,6400	-0,73%	153,7600	155,4400	152,3500	1.467	226.096,92
26/4/2001	153,7600	-0,72%	155,4400	156,0000	153,2000	1.738	268.850,20
25/4/2001	154,8800	0,00%	154,0300	154,8800	153,2000	1.088	167.789,44
24/4/2001	154,8800	-0,91%	157,6900	157,9800	154,8800	452	70.636,80
23/4/2001	156,3000	0,92%	154,8800	159,6600	154,8800	1.384	217.895,54
20/4/2001	154,8800	-1,43%	154,8800	156,0000	154,3200	576	89.265,60
19/4/2001	157,1300	-1,58%	159,6600	164,4700	156,5700	4.332	692.608,16
18/4/2001	159,6600	2,52%	155,7400	161,9300	155,7400	3.914	623.768,44
17/4/2001	155,7400	2,03%	152,6400	156,8600	152,6400	2.156	334.821,40
12/4/2001	152,6400	1,89%	150,6600	158,2700	149,8100	2.605	401.836,82
11/4/2001	149,8100	1,13%	148,1300	150,9300	147,8300	1.060	158.327,00
10/4/2001	148,1300	2,14%	148,1300	148,9600	143,9100	2.440	360.589,99
09/4/2001	145,0300	-1,52%	144,1800	147,8300	144,1800	723	105.094,40
06/4/2001	147,2700	-0,58%	148,1300	151,7900	146,7100	1.560	232.538,34
05/4/2001	148,1300	1,74%	147,5700	150,9300	145,3000	1.356	200.617,26
04/4/2001	145,5900	-0,97%	145,5900	146,4400	142,2000	1.393	200.415,30
03/4/2001	147,0100	-2,06%	151,4900	151,4900	145,8600	2.061	305.896,48
02/4/2001	150,1000	0,00%	150,1000	151,2200	149,2500	1.741	261.650,20
30/3/2001	150,1000	0,00%	150,6600	151,4900	149,5400	971	146.264,40
29/3/2001	150,1000	-1,11%	151,2200	151,7900	149,5400	1.490	224.375,96
28/3/2001	151,7900	-0,37%	152,6400	154,0300	151,4900	1.490	227.144,74
27/3/2001	152,3500	-0,19%	154,3200	154,8800	151,2200	1.372	208.922,68
26/3/2001	152,6400	0,19%	154,8800	156,3000	152,0500	1.420	217.964,18
23/3/2001	152,3500	0,57%	151,4900	154,3200	150,9300	1.348	205.614,56
22/3/2001	151,4900	-1,83%	153,2000	155,7400	149,8100	2.062	313.096,17
21/3/2001	154,3200	-1,62%	151,7900	157,9800	151,7900	864	133.732,00
20/3/2001	156,8600	0,55%	156,0000	158,8300	154,8800	1.258	196.363,80
19/3/2001	156,0000	-1,95%	159,1000	160,5200	154,0300	2.261	353.859,66
16/3/2001	159,1000	0,52%	158,2700	162,4900	156,5700	1.978	314.927,32
15/3/2001	158,2700	2,56%	154,3200	161,9300	154,3200	3.426	537.731,98
14/3/2001	154,3200	-4,70%	164,4700	169,2500	148,9600	8.634	1.405.798,30
13/3/2001	161,9300	1,78%	156,8600	162,4900	156,3000	5.138	824.128,98
12/3/2001	159,1000	-1,75%	156,5700	161,3700	156,5700	6.184	987.009,36
09/3/2001	161,9300	0,53%	162,2000	166,1500	161,0800	6.913	1.133.168,15
08/3/2001	161,0800	2,88%	156,5700	164,4700	156,5700	6.337	1.020.565,17
07/3/2001	156,5700	-2,28%	159,6600	160,5200	156,0000	5.437	859.999,50
06/3/2001	160,2200	-0,88%	163,3200	163,8800	159,6600	3.955	639.160,36
05/3/2001	161,6400	-1,03%	165,8600	166,9800	161,3700	3.766	616.347,04
02/3/2001	163,3200	-0,86%	167,2700	167,2700	161,6400	5.623	916.573,88
01/3/2001	164,7300	-2,82%	169,8100	169,8100	164,4700	3.309	550.196,42
28/2/2001	169,5100	1,52%	168,6900	177,6800	167,2700	12.763	2.186.588,84
27/2/2001	166,9800	-0,68%	168,1200	169,2500	164,4700	1.949	325.012,08
23/2/2001	168,1200	-1,15%	170,9300	171,7800	167,8300	2.453	417.062,78
22/2/2001	170,0800	-4,58%	175,7100	178,2500	169,2500	7.481	1.281.348,40
21/2/2001	178,2500	-2,62%	181,9000	183,0500	176,5600	1.664	298.180,76
20/2/2001	183,0500	1,09%	182,4900	188,1200	182,4900	8.797	1.627.004,50
19/2/2001	181,0700	-0,46%	183,0500	183,6100	178,2500	4.739	857.504,12
16/2/2001	181,9000	2,70%	176,8600	181,9000	176,5600	6.291	1.123.264,63
15/2/2001	177,1200	-0,80%	179,9500	183,6100	176,2900	7.317	1.316.027,20
14/2/2001	178,5400	1,94%	172,9000	178,8100	172,9000	1.979	350.865,50
13/2/2001	175,1500	0,64%	176,5600	183,0500	174,0300	11.358	2.040.755,08
12/2/2001	174,0300	1,31%	171,7800	174,3200	170,6600	2.549	439.258,48
09/2/2001	171,7800	0,17%	170,6600	173,4700	170,6600	1.996	343.163,72
08/2/2001	171,4900	2,52%	167,5600	172,0500	167,5600	1.336	226.199,40
07/2/2001	167,2700	-0,84%	169,8100	169,8100	166,7100	1.188	199.539,88
06/2/2001	168,6900	1,71%	167,5600	169,2500	165,8600	1.095	183.067,62
05/2/2001	165,8600	-2,48%	170,0800	170,0800	163,8800	1.951	324.748,48
02/2/2001	170,0800	-1,95%	172,6100	175,1500	169,8100	1.488	254.061,00
01/2/2001	173,4700	-2,99%	179,9500	180,5100	172,6100	3.713	648.300,21
31/1/2001	178,8100	0,31%	181,0700	181,6400	178,2500	2.520	454.410,32
30/1/2001	178,2500	1,11%	176,2900	180,7800	175,1500	2.980	530.528,80
29/1/2001	176,2900	-0,47%	176,5600	179,6600	174,0300	1.350	240.602,58
26/1/2001	177,1200	1,78%	177,6800	177,6800	172,3400	4.402	775.105,68
25/1/2001	174,0300	-0,32%	173,4700	174,5900	170,3700	2.388	412.211,72
24/1/2001	174,5900	0,15%	179,9500	179,9500	174,0300	1.437	251.239,68
23/1/2001	174,3200	-0,15%	172,6100	178,2500	171,2200	1.872	324.355,46
22/1/2001	174,5900	-2,82%	183,3200	183,3200	173,4700	3.149	550.603,20
19/1/2001	179,6600	-2,15%	185,8500	187,2700	177,1200	1.661	298.182,48
18/1/2001	183,6100	-3,11%	189,5100	190,9300	181,6400	2.030	378.061,82
17/1/2001	189,5100	1,97%	185,8500	189,8000	184,4400	1.724	326.042,90
16/1/2001	185,8500	-0,16%	186,1500	189,8000	178,2500	4.217	785.486,04
15/1/2001	186,1500	-5,83%	197,6800	199,1000	185,0000	3.534	665.355,40
12/1/2001	197,6800	-2,36%	205,8500	206,9700	190,9300	6.408	1.300.401,54
11/1/2001	202,4600	4,05%	202,7500	204,4400	195,1500	6.041	1.217.657,67
10/1/2001	194,5800	2,37%	188,3900	195,1500	185,8500	2.892	548.232,14
09/1/2001	190,0700	-1,60%	189,8000	196,8300	187,2700	2.711	516.597,92
08/1/2001	193,1700	-9,14%	211,4800	211,4800	187,8300	5.422	1.072.296,04
05/1/2001	212,6100	-5,27%	216,0000	222,7500	210,0700	2.169	465.567,64
04/1/2001	224,4300	-1,25%	227,2600	234,0200	223,8700	1.679	383.789,57
03/1/2001	227,2600	-3,12%	224,4300	231,4800	224,4300	651	149.391,62
29/12/2000	234,5800	0,48%	223,8700	237,6800	223,8700	17.470	4.050.195,01
28/12/2000	233,4600	-1,42%	238,2400	240,4800	229,7800	1.035	242.047,60
27/12/2000	236,8200	3,19%	234,0200	242,4600	231,7500	3.815	909.197,34
22/12/2000	229,5100	0,87%	225,8500	232,3100	223,8700	1.618	369.783,27
21/12/2000	227,5300	-0,86%	229,7800	229,7800	223,8700	891	202.631,58
20/12/2000	229,5100	0,24%	229,7800	232,9000	227,5300	1.813	415.378,46
19/12/2000	228,9500	-1,57%	226,1200	230,9200	225,8500	11.785	2.668.248,28
18/12/2000	232,6000	-2,82%	239,3600	243,3100	231,4800	1.175	276.311,62
15/12/2000	239,3600	-1,17%	243,0200	246,1100	236,8200	2.640	639.807,04
14/12/2000	242,1900	4,63%	230,9200	243,3100	225,8500	2.842	668.439,03
13/12/2000	231,4800	-4,86%	242,1900	248,3800	225,8500	2.925	687.989,89
12/12/2000	243,3100	-3,03%	250,9200	252,8700	237,6800	4.990	1.117.945,75
11/12/2000	250,9200	-2,41%	272,8700	272,8700	248,3800	10.347	2.720.518,36
08/12/2000	257,1100	2,59%	249,2100	264,7000	248,0900	5.792	1.501.288,22
07/12/2000	250,6300	6,08%	236,2600	252,0400	226,9700	4.238	1.037.470,37
06/12/2000	236,2600	8,39%	225,0000	237,9400	225,0000	4.816	1.117.519,68
05/12/2000	217,9700	0,27%	221,9000	224,7300	214,2900	2.914	642.953,38
04/12/2000	217,3900	3,90%	212,6100	221,0700	210,9200	5.158	1.110.693,28
01/12/2000	209,2400	7,37%	194,8800	210,9200	189,8000	5.895	1.199.081,14
30/11/2000	194,8800	3,59%	188,1200	202,4600	188,1200	4.277	834.357,56
29/11/2000	188,1200	2,77%	185,0000	190,3700	180,2200	2.182	409.004,24
28/11/2000	183,0500	-0,45%	183,8800	185,0000	177,9800	4.579	837.567,57
27/11/2000	183,8800	4,81%	175,4400	185,0000	173,4700	3.379	615.318,20
24/11/2000	175,4400	3,32%	171,4900	176,0000	167,5600	5.716	996.685,59
23/11/2000	169,8100	-2,27%	173,7600	174,8800	167,5600	2.220	375.681,03
22/11/2000	173,7600	-3,44%	179,9500	181,0700	172,6100	1.221	214.131,90
21/11/2000	179,9500	2,41%	174,5900	183,8800	169,5100	1.772	310.874,16
20/11/2000	175,7100	-4,88%	181,9000	185,0000	175,4400	1.342	239.754,73
17/11/2000	184,7300	-1,80%	190,0700	190,0700	179,1000	1.680	311.716,77
16/11/2000	188,1200	-0,59%	189,2400	190,9300	185,8500	2.368	446.956,23
15/11/2000	189,2400	-1,46%	192,9000	194,3200	188,9500	741	142.088,77
14/11/2000	192,0500	0,43%	194,0200	194,0200	189,5100	749	143.438,97
13/11/2000	191,2200	-2,72%	198,5400	198,5400	190,9300	472	90.964,50
10/11/2000	196,5600	0,57%	197,9700	199,3600	194,8800	1.514	299.172,62
09/11/2000	195,4400	0,73%	194,0200	196,5600	193,1700	811	157.654,85
08/11/2000	194,0200	-2,28%	198,5400	198,5400	193,4600	2.704	526.856,64
07/11/2000	198,5400	-0,98%	200,5100	200,5100	196,8300	939	186.241,53
06/11/2000	200,5100	-2,59%	205,8500	205,8500	199,1000	1.209	243.968,41
03/11/2000	205,8500	-3,94%	221,0700	221,0700	203,0500	6.637	1.404.679,66
02/11/2000	214,2900	9,18%	197,1200	218,2400	196,8300	13.884	2.908.208,36
01/11/2000	196,2700	1,45%	195,7100	198,2400	194,8800	2.510	493.676,74
31/10/2000	193,4600	1,03%	190,9300	194,0200	190,0700	1.824	350.476,30
30/10/2000	191,4900	-1,59%	194,3200	194,3200	190,9300	785	151.086,68
27/10/2000	194,5800	-0,44%	194,8800	196,2700	192,0500	1.145	222.104,94
26/10/2000	195,4400	-2,93%	198,5400	200,5100	194,8800	1.257	246.189,58
25/10/2000	201,3400	-0,97%	203,8800	203,8800	197,4100	1.176	236.102,98
24/10/2000	203,3200	-2,83%	208,3900	208,3900	200,5100	2.143	436.608,98
23/10/2000	209,2400	-2,99%	215,7000	215,7000	208,3900	534	113.036,60
20/10/2000	215,7000	0,78%	218,8000	218,8000	213,4600	1.613	346.677,83
19/10/2000	214,0200	0,53%	206,4100	221,0700	206,4100	1.117	238.508,73
18/10/2000	212,9000	-1,94%	212,3400	214,0200	206,7000	1.018	215.258,21
17/10/2000	217,1200	-0,90%	218,5300	219,0900	210,3600	679	146.353,19
16/10/2000	219,0900	2,91%	226,6800	226,6800	216,2600	994	218.385,55
13/10/2000	212,9000	-4,06%	204,7300	218,5300	204,7300	1.484	316.715,63
12/10/2000	221,9000	-2,23%	225,8500	225,8500	218,2400	825	182.266,18
11/10/2000	226,9700	-2,18%	232,0400	232,0400	224,4300	711	162.383,14
10/10/2000	232,0400	0,73%	230,3600	235,4100	226,9700	1.222	281.264,71
09/10/2000	230,3600	-2,85%	237,6800	238,5100	228,0900	452	104.986,41
06/10/2000	237,1200	0,00%	237,1200	239,3600	229,7800	801	188.374,85
05/10/2000	237,1200	-0,24%	237,6800	240,7700	231,7500	1.033	244.055,20
04/10/2000	237,6800	-1,39%	241,0400	241,3300	233,7300	1.188	281.191,99
03/10/2000	241,0400	-3,28%	243,3100	250,9200	237,6800	1.701	413.301,86
02/10/2000	249,2100	-0,79%	249,2100	252,8700	246,4100	1.981	493.599,84
29/9/2000	251,1900	-0,22%	251,1900	255,4100	248,3800	2.848	715.012,80
28/9/2000	251,7500	-1,54%	255,7000	256,8200	249,2100	1.202	303.215,64
27/9/2000	255,7000	-1,62%	255,4100	259,9200	250,9200	2.903	740.288,19
26/9/2000	259,9200	0,11%	266,6700	266,6700	255,7000	803	207.847,32
25/9/2000	259,6300	1,32%	261,3300	261,3300	254,0200	1.668	431.611,25
22/9/2000	256,2600	0,33%	251,4800	257,6700	251,1900	818	208.210,29
21/9/2000	255,4100	-0,98%	248,9400	258,2300	248,9400	9.007	,00
20/9/2000	257,9400	-1,09%	260,4800	261,0400	254,2800	2.497	,00
19/9/2000	260,7700	0,00%	257,1100	261,0400	253,7200	2.346	,00
18/9/2000	260,7700	-2,42%	257,1100	267,5300	253,7200	673	,00
15/9/2000	267,2300	-1,25%	278,2300	278,5000	266,6700	1.793	,00
14/9/2000	270,6200	5,03%	251,4800	271,7500	251,4800	2.298	,00
13/9/2000	257,6700	-2,03%	261,0400	268,6500	257,1100	1.035	,00
12/9/2000	263,0100	-3,61%	247,5300	268,3600	247,5300	2.779	,00
11/9/2000	272,8700	-1,93%	280,4800	285,8200	263,0100	5.104	,00
08/9/2000	278,2300	8,81%	259,0600	281,0400	258,8000	9.322	,00
07/9/2000	255,7000	1,90%	248,9400	257,1100	245,8500	3.659	,00
06/9/2000	250,9200	0,57%	249,5000	257,6700	247,2400	2.315	,00
05/9/2000	249,5000	3,99%	241,9000	252,8700	241,0400	3.078	,00
04/9/2000	239,9200	2,52%	234,0200	241,3300	224,4300	2.017	,00
01/9/2000	234,0200	2,47%	230,6300	238,2400	223,0200	5.455	,00
31/8/2000	228,3900	4,65%	216,2600	233,4600	215,1400	3.007	,00
30/8/2000	218,2400	-1,78%	219,9200	221,0700	214,5800	2.172	,00
29/8/2000	222,1900	-3,06%	222,1900	232,9000	221,6300	1.504	,00
28/8/2000	229,2100	-1,82%	230,0700	232,9000	225,0000	1.359	,00
25/8/2000	233,4600	-2,92%	237,6800	237,6800	233,4600	1.083	,00
24/8/2000	240,4800	-4,16%	250,9200	250,9200	239,9200	1.377	,00
23/8/2000	250,9200	-1,10%	253,4300	253,4300	248,0900	1.543	,00
22/8/2000	253,7200	-2,06%	254,0200	257,1100	252,8700	2.053	,00
21/8/2000	259,0600	-0,33%	259,9200	261,0400	253,4300	1.350	,00
18/8/2000	259,9200	0,11%	253,1600	261,8900	253,1600	1.377	,00
17/8/2000	259,6300	-2,12%	259,6300	263,8700	255,7000	1.329	,00
16/8/2000	265,2600	-2,18%	271,1800	271,1800	263,0100	1.913	,00
14/8/2000	271,1800	1,91%	266,1100	271,7500	262,4500	2.275	,00
11/8/2000	266,1100	0,42%	264,9900	268,3600	260,4800	1.961	,00
10/8/2000	264,9900	-3,98%	275,9600	275,9600	260,7700	2.913	,00
09/8/2000	275,9600	0,00%	272,8700	280,4800	262,4500	2.940	,00
08/8/2000	275,9600	0,93%	273,4300	276,5300	268,3600	1.249	,00
07/8/2000	273,4300	-4,99%	277,0900	278,5000	273,4300	1.454	,00
04/8/2000	287,7900	-1,07%	288,6500	288,6500	284,4300	823	,00
03/8/2000	290,8900	-1,81%	301,8900	301,8900	290,0600	730	,00
02/8/2000	296,2500	-1,49%	299,0600	300,4700	294,5500	487	,00
01/8/2000	300,7400	-0,93%	296,2500	303,8400	296,2500	483	,00
31/7/2000	303,5700	0,18%	306,9400	309,4700	297,9400	1.135	,00
28/7/2000	303,0100	0,57%	306,3800	306,3800	301,3000	599	,00
27/7/2000	301,3000	0,46%	297,0800	303,8400	295,9600	593	,00
26/7/2000	299,9100	-1,48%	302,1600	303,8400	297,9400	651	,00
25/7/2000	304,4000	-1,19%	308,0800	308,0800	300,4700	1.088	,00
24/7/2000	308,0800	-0,09%	303,0100	310,3300	302,4500	1.161	,00
21/7/2000	308,3500	-0,64%	313,4200	313,4200	307,5200	1.816	,00
20/7/2000	310,3300	1,38%	306,1100	312,0100	305,8100	1.119	,00
19/7/2000	306,1100	-1,71%	311,4500	313,7200	305,8100	2.471	,00
18/7/2000	311,4500	-0,81%	315,4000	318,5000	310,8900	3.847	,00
17/7/2000	313,9800	-0,27%	315,1100	319,3200	308,0800	4.498	,00
14/7/2000	314,8400	0,36%	310,8900	316,8100	307,5200	6.441	,00
13/7/2000	313,7200	0,91%	311,4500	318,5000	303,0100	6.990	,00
12/7/2000	310,8900	-1,78%	321,3000	326,1000	309,4700	10.349	,00
11/7/2000	316,5200	0,00%	315,6700	321,3000	313,7200	2.466	,00
10/7/2000	316,5200	0,71%	314,2800	330,3200	313,1300	7.629	,00
07/7/2000	314,2800	-0,62%	312,8600	332,8600	308,3500	9.192	,00
06/7/2000	316,2300	-1,93%	322,4500	322,4500	312,5700	1.152	,00
05/7/2000	322,4500	2,24%	311,7400	323,8400	311,7400	1.589	,00
04/7/2000	315,4000	-1,15%	315,1100	322,4500	312,5700	2.204	,00
03/7/2000	319,0600	2,35%	306,1100	334,8300	304,4000	8.743	,00
30/6/2000	311,7400	-0,63%	314,5400	315,1100	308,3500	1.814	,00
29/6/2000	313,7200	-3,88%	319,3200	319,3200	313,4200	1.359	,00
28/6/2000	326,3700	-1,95%	338,4900	338,7600	323,5700	2.907	,00
27/6/2000	332,8600	3,42%	321,8600	336,2200	313,4200	3.135	,00
26/6/2000	321,8600	-2,89%	325,2500	336,5200	309,4700	4.961	,00
23/6/2000	331,4500	-2,65%	339,0500	361,8600	330,8800	6.912	,00
22/6/2000	340,4700	0,00%	349,7600	352,3000	339,0500	3.493	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%