Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/10/2000	10583,2500	-1,01%	10587,5000	10740,0600	10407,4000	24.020	,00
24/10/2000	10690,8500	-0,53%	10655,3000	10916,4700	10529,7800	25.850	,00
23/10/2000	10747,7300	-0,75%	10828,8000	10928,4000	10720,5200	20.780	,00
20/10/2000	10828,8000	1,86%	10630,7200	10902,3100	10630,7200	35.090	,00
19/10/2000	10630,7200	-0,29%	10713,2500	10837,4800	10474,3600	33.010	,00
18/10/2000	10661,9600	-2,88%	10650,8200	10723,1000	10559,0100	21.420	,00
17/10/2000	10977,8300	-2,40%	11196,0000	11196,0000	10733,3400	39.460	,00
16/10/2000	11247,2800	1,30%	11196,8400	11317,2100	11099,9300	55.820	,00
13/10/2000	11103,3500	-3,13%	11147,3500	11241,2900	10901,4100	38.680	,00
12/10/2000	11462,0400	-2,01%	11677,1900	11677,1900	11177,9800	25.680	,00
11/10/2000	11696,8400	-1,63%	11880,9800	11880,9800	11502,8000	115.270	,00
10/10/2000	11890,8300	-0,64%	11967,4200	11967,4200	11766,7100	47.390	,00
09/10/2000	11967,4200	-2,21%	12292,4600	12292,4600	11775,7200	46.120	,00
06/10/2000	12238,3300	0,28%	12224,2200	12283,0600	11933,4900	86.890	,00
05/10/2000	12204,5100	-0,57%	12273,8800	12329,9200	12117,5100	50.630	,00
04/10/2000	12273,8800	-1,62%	12470,4400	12470,4400	12139,0700	174.970	,00
03/10/2000	12475,3700	-1,19%	12556,8200	12630,6700	12282,0000	88.560	,00
02/10/2000	12625,7400	-0,52%	12687,3200	12726,6800	12500,1700	179.820	,00
29/9/2000	12692,2500	-0,12%	12707,6500	12795,3200	12514,5000	44.610	,00
28/9/2000	12707,6500	0,56%	12627,2000	12773,9300	12485,0000	27.120	,00
27/9/2000	12637,0500	-0,28%	12672,3800	12672,3800	12474,3000	76.670	,00
26/9/2000	12672,3800	0,64%	12636,4400	12712,3500	12367,7600	46.620	,00
25/9/2000	12592,1500	1,52%	12443,2900	12607,3200	12359,8700	39.570	,00
22/9/2000	12403,9300	1,05%	11915,2400	12466,9700	11915,2400	103.840	,00
21/9/2000	12275,3900	-0,68%	12270,2900	12509,4100	12200,9300	87.210	,00
20/9/2000	12358,8600	0,38%	12286,9800	12851,9800	12227,9700	99.200	,00
19/9/2000	12311,6100	-1,67%	12481,6400	12481,6400	12187,7200	138.250	,00
18/9/2000	12520,9900	-3,78%	13013,4900	13013,4900	12362,7800	92.820	,00
15/9/2000	13013,4900	-0,28%	13088,1200	13350,3000	12817,9900	108.720	,00
14/9/2000	13050,3300	2,26%	12795,6000	13109,7300	12465,7900	176.760	,00
13/9/2000	12762,5100	-2,04%	12952,5800	13178,4200	12661,2900	208.870	,00
12/9/2000	13028,1600	-3,72%	13239,3900	13263,2400	12879,4100	1.578.740	,00
11/9/2000	13531,9100	-1,65%	14056,7100	14287,5400	13377,3900	220.410	,00
08/9/2000	13758,9800	5,99%	13049,8300	14032,8100	13049,8300	262.220	,00
07/9/2000	12981,6900	0,01%	13304,5000	13304,5000	12746,8400	289.640	,00
06/9/2000	12979,9000	1,00%	12851,5800	13211,5100	12713,2500	484.410	,00
05/9/2000	12851,5800	3,95%	12377,7300	12898,5600	12291,1800	230.420	,00
04/9/2000	12363,5600	1,03%	12237,7100	12425,7100	12120,2500	39.750	,00
01/9/2000	12237,7100	0,72%	12149,8700	12276,7300	12053,8600	40.670	,00
31/8/2000	12149,8700	3,33%	11627,5300	12252,8800	11509,3500	58.300	,00
30/8/2000	11758,0900	-3,76%	12221,7600	12221,7600	11562,0900	104.820	,00
29/8/2000	12217,0500	-0,99%	12338,7100	12527,4900	11892,6800	108.630	,00
28/8/2000	12338,7100	-2,42%	12551,1700	12645,1700	12163,8100	30.010	,00
25/8/2000	12645,1700	-2,98%	12929,5200	13124,2900	12545,6800	36.570	,00
24/8/2000	13033,4800	-1,96%	13465,7900	13465,7900	12976,7700	33.550	,00
23/8/2000	13293,9200	-0,28%	13075,5200	13330,9800	13069,0800	147.710	,00
22/8/2000	13331,4900	0,09%	13319,5600	13345,6500	12902,6400	23.500	,00
21/8/2000	13319,5600	0,09%	13312,3400	13479,9600	12898,6700	36.850	,00
18/8/2000	13307,6400	1,61%	13105,8700	13312,8400	13028,0500	35.930	,00
17/8/2000	13096,4100	-0,09%	12930,0200	13226,5100	12735,0200	33.160	,00
16/8/2000	13107,6600	-0,25%	13307,3600	13307,3600	12953,4200	29.410	,00
14/8/2000	13140,7500	0,44%	13056,9400	13151,1600	12924,5300	35.540	,00
11/8/2000	13083,5300	0,64%	13047,9200	13160,8400	12735,0200	138.190	,00
10/8/2000	13000,6700	-0,94%	12939,2000	13019,5900	12588,7400	46.510	,00
09/8/2000	13123,7800	0,28%	13124,5700	13181,2200	12811,1100	40.900	,00
08/8/2000	13086,7200	0,40%	12811,6700	13086,7200	12636,7700	64.320	,00
07/8/2000	13034,0400	-2,46%	13363,3400	13363,3400	12887,4700	44.800	,00
04/8/2000	13363,3400	-2,40%	13754,4000	13754,4000	13228,7500	64.500	,00
03/8/2000	13691,6900	-0,10%	13705,4100	13774,2700	13616,0600	33.240	,00
02/8/2000	13705,4100	-0,03%	13709,6100	13825,5500	13557,1000	45.150	,00
01/8/2000	13709,6100	-1,61%	13920,0500	14018,8100	13709,6100	56.150	,00
31/7/2000	13934,2200	-0,26%	13956,1100	14107,6000	13693,7100	57.490	,00
28/7/2000	13970,2700	0,38%	13759,6000	14034,4900	13759,6000	184.030	,00
27/7/2000	13917,5300	0,02%	13924,5300	13942,1700	13832,7200	266.870	,00
26/7/2000	13915,0700	-0,13%	13933,4900	13947,6500	13801,8700	74.330	,00
25/7/2000	13933,4900	-1,05%	14057,3800	14071,5500	13847,3900	45.910	,00
24/7/2000	14081,0100	0,53%	13987,9600	14106,5900	13918,5400	171.510	,00
21/7/2000	14006,8900	-0,19%	14057,6100	14190,6800	13939,4300	115.400	,00
20/7/2000	14033,9800	-1,46%	14186,2100	14228,7500	13967,8100	138.850	,00
19/7/2000	14241,9100	-0,14%	14217,7800	14448,8900	14161,5700	120.760	,00
18/7/2000	14261,8400	0,43%	14182,0100	14374,7600	14159,5600	110.830	,00
17/7/2000	14200,8700	0,98%	14081,7400	14347,3900	14081,7400	429.280	,00
14/7/2000	14062,5900	-0,13%	14084,9900	14089,6900	13906,1100	86.390	,00
13/7/2000	14080,2300	-2,37%	14422,5200	14422,5200	14042,9400	141.990	,00
12/7/2000	14422,5200	-1,55%	14650,3200	14650,3200	14315,5300	53.690	,00
11/7/2000	14650,3200	-0,05%	14657,0400	14751,0900	14442,6200	1.052.090	,00
10/7/2000	14657,0400	0,10%	14561,7500	14798,8500	14519,2600	459.690	,00
07/7/2000	14642,1400	-1,31%	14841,3400	14841,3400	14590,1400	164.450	,00
06/7/2000	14836,6400	-1,31%	15029,3900	15196,5600	14739,1100	67.060	,00
05/7/2000	15034,1500	0,55%	14952,5300	15129,1600	14566,5100	79.040	,00
04/7/2000	14952,5300	-0,59%	15031,4100	15031,4100	14666,2200	81.650	,00
03/7/2000	15041,8200	-0,02%	15069,2000	15225,4000	14932,1500	514.710	,00
30/6/2000	15045,5700	-1,91%	15170,6400	15335,3500	14941,5500	317.200	,00
29/6/2000	15339,1000	-0,96%	15691,3000	15691,3000	15261,6700	524.566	,00
28/6/2000	15487,5700	-0,67%	15554,9800	15642,7600	15159,7200	76.180	,00
27/6/2000	15592,8200	4,92%	14649,4800	15851,2500	14649,4800	246.250	,00
26/6/2000	14862,2200	-3,10%	15118,1800	15331,0900	14745,0500	438.830	,00
23/6/2000	15337,5900	-0,81%	15467,9200	16024,0700	15264,7000	168.730	,00
22/6/2000	15463,1600	-0,38%	15433,1000	15517,6400	15176,6300	133.530	,00
21/6/2000	15522,9000	-2,45%	15596,7400	15714,4200	15352,9800	118.340	,00
20/6/2000	15913,1700	-1,03%	16005,6500	16116,8400	15608,1600	164.020	,00
16/6/2000	16078,8300	-1,49%	16321,5800	16380,7500	15924,3100	126.850	,00
15/6/2000	16321,5800	0,13%	16323,3100	16394,1900	16189,2300	1.123.850	,00
14/6/2000	16299,6300	1,21%	16105,1400	16351,6400	16006,6100	107.360	,00
13/6/2000	16105,1400	-0,59%	16148,9200	16167,2800	15702,6700	182.240	,00
12/6/2000	16200,6500	0,21%	16203,3900	16271,7500	16061,5800	141.040	,00
09/6/2000	16167,0600	0,18%	16159,3300	16224,7200	16046,4100	200.550	,00
08/6/2000	16137,4400	0,52%	16106,3100	16241,4100	15937,6900	158.630	,00
07/6/2000	16054,3600	0,15%	15997,8700	16158,5500	15964,5100	200.580	,00
06/6/2000	16030,9600	-0,15%	16055,3100	16244,3700	15889,1500	878.620	,00
05/6/2000	16055,3100	0,80%	15984,6600	16252,6000	15824,7100	527.350	,00
02/6/2000	15927,8900	0,78%	15653,5700	15982,1400	15552,0100	456.240	,00
01/6/2000	15805,0100	-1,01%	15966,1800	15994,5700	15683,8500	30.120	,00
31/5/2000	15966,1800	2,53%	15816,7100	16007,0000	15666,9500	42.310	,00
30/5/2000	15571,7200	-1,41%	15794,5900	15818,2200	15475,9300	25.590	,00
29/5/2000	15794,5900	-0,30%	15696,6200	15927,1600	15650,3200	29.610	,00
26/5/2000	15842,8500	-0,32%	15893,8500	15917,7000	15687,1000	42.310	,00
25/5/2000	15893,8500	-0,15%	15790,1100	16131,1700	15681,4500	33.300	,00
24/5/2000	15917,7000	-2,64%	16189,0600	16293,0800	15705,0200	38.030	,00
23/5/2000	16349,7900	0,00%	16240,1200	16558,7800	16050,5500	32.740	,00
22/5/2000	16349,8500	-1,63%	16278,4700	16714,2500	16127,6500	33.190	,00
19/5/2000	16619,9700	0,58%	16524,1900	16827,6800	16471,9500	102.190	,00
18/5/2000	16524,1900	-0,54%	16496,3100	16675,1800	16424,9200	48.560	,00
17/5/2000	16614,4900	-1,61%	17324,3800	17324,3800	16439,0900	78.220	,00
16/5/2000	16885,6200	-1,40%	17124,6800	17414,6800	16814,7500	44.470	,00
15/5/2000	17124,6800	1,30%	16980,6300	17311,7200	16723,6600	132.210	,00
12/5/2000	16904,9900	2,17%	16762,4600	17001,7900	16591,3100	224.580	,00
11/5/2000	16545,5700	-0,69%	16157,2600	16961,9300	16110,0100	45.710	,00
10/5/2000	16659,9500	1,41%	16111,9700	16705,7400	15993,8400	62.340	,00
09/5/2000	16428,6800	-1,60%	16031,9100	16491,5500	15923,1900	31.840	,00
08/5/2000	16695,2800	3,17%	16182,6800	16733,6200	16182,6800	62.990	,00
05/5/2000	16182,6800	0,18%	16072,9500	16309,2600	15826,1700	38.010	,00
04/5/2000	16153,2900	-0,16%	15551,6200	16159,0000	15428,7300	34.380	,00
03/5/2000	16178,4200	0,26%	16141,5900	16287,8700	15780,1500	134.610	,00
02/5/2000	16136,8800	0,66%	16088,8500	16285,8600	15827,6800	21.300	,00
27/4/2000	16031,4100	1,99%	15713,7500	16163,4800	14959,5800	33.460	,00
26/4/2000	15718,4500	-1,87%	16018,4200	16301,5900	15337,5900	40.730	,00
25/4/2000	16018,4200	-1,15%	15855,0600	16388,0900	15178,6500	66.810	,00
24/4/2000	16205,0200	-0,02%	15913,9500	16381,8700	15647,8000	94.280	,00
21/4/2000	16207,5400	-0,37%	16407,2300	16454,4800	16004,5300	133.256	,00
20/4/2000	16267,2100	0,58%	16220,9200	16453,2500	15808,2500	115.690	,00
19/4/2000	16173,8900	4,05%	15657,9900	16276,9000	15078,7200	49.900	,00
18/4/2000	15544,5600	-0,47%	15617,9000	16136,6000	15125,1800	40.870	,00
17/4/2000	15617,9000	-8,81%	16067,1300	16067,1300	15419,4400	45.120	,00
14/4/2000	17127,0900	-6,30%	17597,1300	17871,2900	16457,9600	111.380	,00
13/4/2000	18278,5200	-1,66%	18463,7800	18525,0200	17872,8000	44.570	,00
12/4/2000	18586,7200	0,40%	18027,0400	18683,7400	18027,0400	53.800	,00
11/4/2000	18512,8200	-0,90%	17261,7300	18849,4000	17261,7300	38.530	,00
10/4/2000	18681,2800	-0,92%	18801,7000	19514,0500	18346,9400	22.910	,00
07/4/2000	18853,9400	3,86%	18153,9000	19446,9300	17761,3900	154.400	,00
06/4/2000	18153,9000	-0,15%	18181,0500	18265,5900	17742,0200	121.610	,00
05/4/2000	18181,0500	-0,60%	17692,7600	18465,3500	17692,7600	60.810	,00
04/4/2000	18290,0000	-0,20%	18107,2100	18549,4300	17707,4800	88.320	,00
03/4/2000	18327,3400	-0,46%	18129,8900	18530,3400	17935,5600	61.440	,00
31/3/2000	18411,9400	0,96%	18237,3200	18549,4900	17962,4300	419.928	,00
30/3/2000	18237,3200	0,60%	17998,5400	18401,5200	17602,5600	65.510	,00
29/3/2000	18129,1600	1,80%	17631,1700	18202,2700	17320,2300	237.250	,00
28/3/2000	17808,7600	1,25%	16647,1300	18381,8700	16647,1300	281.330	,00
27/3/2000	17589,1300	1,37%	17026,9900	17818,6700	16985,9500	55.220	,00
24/3/2000	17352,0900	1,11%	16884,2200	17533,6500	16884,2200	38.300	,00
23/3/2000	17161,8000	-0,91%	17319,0600	17509,2900	16769,0600	17.980	,00
22/3/2000	17319,0600	-0,29%	17485,1600	17553,1300	16564,6100	60.680	,00
21/3/2000	17370,2800	-1,68%	17667,2800	17667,2800	16974,7500	46.600	,00
20/3/2000	17667,2800	-0,95%	17404,8300	17873,5300	17404,8300	25.520	,00
17/3/2000	17836,4100	2,53%	17840,6100	18168,4600	17290,4500	102.820	,00
16/3/2000	17395,8700	5,69%	17213,7500	17499,3800	16954,6000	106.590	,00
15/3/2000	16459,5800	-2,16%	16710,8900	16986,9000	15963,1100	117.340	,00
14/3/2000	16823,3100	-9,55%	18424,7000	18424,7000	16744,9300	40.510	,00
10/3/2000	18599,6000	2,25%	17514,8400	18706,8100	17514,8400	79.410	,00
09/3/2000	18189,4500	-0,55%	18360,6000	18725,2800	17678,0300	58.470	,00
08/3/2000	18289,7200	-0,38%	18000,6200	18636,2100	17543,2200	65.130	,00
07/3/2000	18359,8700	-0,39%	17782,3300	18584,4800	17411,9400	93.320	,00
06/3/2000	18431,3100	-1,12%	18211,4000	18747,1700	17912,8300	88.988	,00
03/3/2000	18639,6800	1,20%	18442,4500	18759,1000	18195,8900	43.610	,00
02/3/2000	18418,7700	1,97%	17513,2700	18769,0600	17513,2700	60.600	,00
01/3/2000	18062,3100	0,36%	17998,3800	18248,6300	17531,2400	22.670	,00
29/2/2000	17998,3800	-0,17%	17689,5100	18938,1400	17518,5300	34.310	,00
28/2/2000	18029,0000	-3,20%	18625,7400	18625,7400	17531,5200	74.462	,00
25/2/2000	18625,7400	0,43%	18825,7200	18850,1300	18476,4300	83.610	,00
24/2/2000	18545,4000	0,59%	18436,1800	18741,1300	18378,7400	52.500	,00
23/2/2000	18436,1800	-0,53%	18293,6400	18631,7300	18210,7800	36.740	,00
22/2/2000	18533,9300	-2,41%	18991,1500	19006,8300	18340,6100	32.810	,00
21/2/2000	18991,1500	-1,91%	19361,5500	19361,5500	18780,9300	20.490	,00
18/2/2000	19361,5500	-0,52%	19784,1800	19930,4700	19134,9200	33.120	,00
17/2/2000	19462,7700	-1,61%	19312,6700	20050,1100	18923,2500	40.150	,00
16/2/2000	19780,6500	-1,23%	19945,6900	20133,6900	19243,1400	126.130	,00
15/2/2000	20026,1500	-1,18%	19598,6400	20345,1500	19385,5700	68.520	,00
14/2/2000	20265,0300	-0,77%	20572,9500	20787,9300	20168,2900	175.640	,00
11/2/2000	20422,5200	-0,39%	20491,1000	20857,5800	20285,8000	118.540	,00
10/2/2000	20501,8500	-2,21%	19582,0700	20799,1300	19582,0700	128.150	,00
09/2/2000	20964,3400	1,86%	20662,5200	21215,6500	20632,8000	107.890	,00
08/2/2000	20581,9100	1,23%	20210,7300	20908,0700	20127,7600	272.660	,00
07/2/2000	20332,2100	1,22%	19811,8400	20463,2200	19811,8400	59.300	,00
04/2/2000	20087,4500	2,41%	19615,5000	20429,2900	19130,1600	140.560	,00
03/2/2000	19615,5000	1,21%	19542,0500	19684,1300	19293,5800	57.000	,00
02/2/2000	19380,8100	-0,17%	19864,8500	19864,8500	19214,6500	50.590	,00
01/2/2000	19413,0000	0,62%	19207,5900	19524,1800	19142,3100	116.410	,00
31/1/2000	19293,5800	-0,84%	19432,8700	19510,9200	19088,6200	64.320	,00
28/1/2000	19456,0500	2,70%	18663,5900	19673,9400	18663,5900	140.750	,00
27/1/2000	18944,0200	2,40%	18499,8300	19011,3700	18332,3800	170.870	,00
26/1/2000	18499,8300	-0,74%	18631,6800	18823,5400	18412,6100	32.260	,00
25/1/2000	18637,5000	-1,44%	18910,2600	18910,2600	18355,2200	20.680	,00
24/1/2000	18910,2600	0,35%	19029,9500	19175,5100	18769,4000	111.840	,00
21/1/2000	18844,4200	0,28%	18500,1100	19029,9500	18500,1100	191.870	,00
20/1/2000	18792,6300	-0,89%	18826,1100	19126,6400	18666,9500	60.300	,00
19/1/2000	18960,4700	-2,16%	18470,0500	19119,1900	18328,8000	55.110	,00
18/1/2000	19378,3500	-2,08%	19805,3400	20239,4500	18533,0900	54.300	,00
17/1/2000	19789,2200	4,09%	19805,3400	20016,6300	19383,7800	134.690	,00
14/1/2000	19011,8700	2,52%	18873,8100	19133,4100	18823,4200	40.760	,00
13/1/2000	18545,2900	1,47%	18309,3200	18630,4400	18097,6900	80.660	,00
12/1/2000	18275,8900	-1,72%	18023,3500	18889,7700	17932,8200	71.380	,00
11/1/2000	18595,7900	-3,74%	19318,6100	19318,6100	18561,4700	54.990	,00
10/1/2000	19318,6100	-2,05%	19793,8600	19988,1300	18795,2600	48.720	,00
07/1/2000	19723,2100	-0,58%	20272,1400	20272,1400	19459,9100	119.660	,00
05/1/2000	19838,9900	-4,95%	19211,0600	19947,3700	19211,0600	81.840	,00
04/1/2000	20871,4600	-5,22%	22061,0200	22061,0200	20713,5300	115.940	,00
03/1/2000	22020,1000	5,42%	21140,5200	22459,0700	21125,6300	129.550	,00
30/12/1999	20888,4200	3,78%	20126,6900	21536,6700	20126,6900	295.120	,00
29/12/1999	20126,6900	2,93%	19668,1200	20453,6400	19334,1700	242.370	,00
28/12/1999	19554,2500	6,74%	19014,3300	19652,6700	18451,9600	169.890	,00
27/12/1999	18319,8400	5,88%	18219,5200	18496,1900	17607,3800	66.020	,00
24/12/1999	17302,3700	0,37%	17238,3800	17704,1200	16610,7400	116.220	,00
23/12/1999	17238,3800	-6,41%	18419,2100	19095,8500	16947,6000	276.953	,00
22/12/1999	18419,2100	-1,53%	18706,1900	19764,0800	17544,4500	161.830	,00
21/12/1999	18706,1900	-1,83%	18576,4200	18882,9400	18222,3200	72.000	,00
20/12/1999	19054,3100	-1,62%	19272,0300	19578,0400	18624,4000	88.820	,00
17/12/1999	19368,6600	2,13%	19668,7400	19899,9600	18877,3900	108.280	,00
16/12/1999	18964,7300	-7,86%	20581,8500	20581,8500	18942,3900	63.190	,00
15/12/1999	20581,8500	-3,56%	21309,6000	21525,7500	20325,9400	52.800	,00
14/12/1999	21342,2300	-4,39%	22008,8500	22280,9900	21221,7000	78.730	,00
13/12/1999	22321,0200	4,33%	21394,5800	22441,2200	21394,5800	156.270	,00
10/12/1999	21394,5800	2,07%	21139,4000	21621,1500	20793,2500	82.330	,00
09/12/1999	20961,4300	-0,60%	20750,8700	21382,1500	20515,9000	42.210	,00
08/12/1999	21088,1200	-3,25%	20616,5000	21575,3000	20616,5000	48.860	,00
07/12/1999	21797,1700	-4,30%	22093,9400	22566,5700	21113,0900	59.540	,00
06/12/1999	22775,8900	-1,72%	22595,3400	23888,8100	22458,4600	63.250	,00
03/12/1999	23175,2300	0,67%	23020,6000	23525,8600	22688,6100	320.300	,00
02/12/1999	23020,6000	0,86%	22634,5900	23020,6000	21689,0600	465.460	,00
01/12/1999	22824,6600	-0,54%	21891,7800	22824,6600	21891,7800	27.760	,00
30/11/1999	22948,1000	-1,61%	23322,7500	23322,7500	21837,5300	196.060	,00
29/11/1999	23322,7500	3,72%	22803,7700	23322,7500	21951,2400	216.260	,00
26/11/1999	22486,9600	4,13%	21595,5700	22486,9600	20544,0000	84.020	,00
25/11/1999	21595,5700	1,41%	21294,8700	21783,5100	20741,0700	242.368	,00
24/11/1999	21294,8700	-3,51%	21366,7000	21558,0600	20903,4800	143.730	,00
23/11/1999	22070,1500	2,24%	21586,4400	22286,2500	21548,0300	144.870	,00
22/11/1999	21586,4400	1,23%	21640,4100	21774,6000	21353,4900	51.770	,00
19/11/1999	21324,8200	1,96%	20908,0700	21555,2600	20908,0700	36.780	,00
18/11/1999	20915,8000	-1,56%	21555,2600	21601,5600	20882,7100	42.050	,00
17/11/1999	21246,6100	1,74%	20882,7100	21521,7200	20882,7100	30.330	,00
16/11/1999	20882,7100	-2,70%	21462,2700	21737,2100	20593,6100	46.140	,00
15/11/1999	21462,2700	0,60%	21661,8000	21741,5200	20924,4200	70.040	,00
12/11/1999	21333,7800	-2,03%	21776,1200	21776,1200	21078,8800	31.390	,00
11/11/1999	21776,1200	-0,56%	21876,0500	22262,0600	21009,4600	50.350	,00
10/11/1999	21898,4400	0,77%	21618,6300	22122,7200	21531,6900	97.730	,00
09/11/1999	21730,4300	1,81%	21343,0700	21730,4300	21175,0600	87.420	,00
08/11/1999	21343,0700	-0,81%	21517,3000	21911,4300	21124,2900	56.720	,00
05/11/1999	21517,3000	0,99%	21235,4200	21520,9900	21082,5800	52.890	,00
04/11/1999	21306,2400	-1,50%	21562,7000	21831,2100	21082,8600	53.220	,00
03/11/1999	21629,8300	-2,28%	22135,3700	22210,5600	21599,9900	38.150	,00
02/11/1999	22135,3700	-0,71%	22293,7500	22365,0200	21702,3800	36.130	,00
01/11/1999	22293,7500	1,54%	21807,3600	22499,2200	21737,7100	61.550	,00
29/10/1999	21956,3300	-2,57%	22536,5600	22536,5600	21322,2500	103.780	,00
27/10/1999	22536,5600	-3,20%	23692,7000	23860,4300	22080,1100	103.110	,00
26/10/1999	23282,6700	-0,55%	23410,4800	23619,1900	22137,0000	131.480	,00
25/10/1999	23410,4800	-0,34%	23489,6400	24201,7700	22860,3700	890.978	,00
22/10/1999	23489,6400	1,36%	23173,6600	23489,6400	22493,4500	174.310	,00
21/10/1999	23173,6600	2,06%	22706,8100	23537,5100	22706,8100	67.160	,00
20/10/1999	22706,8100	6,66%	21289,9500	22884,2800	21289,9500	109.960	,00
19/10/1999	21289,9500	-3,30%	22015,4500	23324,3200	20429,7400	78.510	,00
18/10/1999	22015,4500	-8,00%	23929,8500	23929,8500	22015,4500	129.430	,00
15/10/1999	23929,8500	1,51%	23573,0600	24429,5200	23030,6200	38.960	,00
14/10/1999	23573,0600	-7,73%	25547,9800	25547,9800	23505,9300	43.330	,00
13/10/1999	25547,9800	0,12%	25518,2000	25630,0000	24950,3400	62.970	,00
12/10/1999	25518,2000	2,00%	25017,0700	25518,2000	23444,6300	105.920	,00
11/10/1999	25017,0700	0,23%	24958,9600	25356,0100	23892,5600	183.380	,00
08/10/1999	24958,9600	0,84%	24750,0800	25755,7400	24429,1200	107.290	,00
07/10/1999	24750,0800	4,47%	23692,2000	24895,9800	23692,2000	260.150	,00
06/10/1999	23692,2000	0,47%	23580,9000	23968,5400	23101,0000	85.910	,00
05/10/1999	23580,9000	0,32%	23504,9800	23676,9100	22978,2200	76.720	,00
04/10/1999	23504,9800	1,92%	23062,7600	23504,9800	22594,3900	65.960	,00
01/10/1999	23062,7600	-5,65%	24444,6300	24905,2700	22928,4000	85.530	,00
30/9/1999	24444,6300	2,28%	23899,4000	24559,7900	23477,1600	89.800	,00
29/9/1999	23899,4000	0,53%	23772,3100	25052,6300	22548,1500	72.380	,00
28/9/1999	23772,3100	6,25%	22373,0800	24025,5900	21962,3200	100.610	,00
27/9/1999	22373,0800	1,03%	22144,8300	23077,8200	20373,5300	386.928	,00
24/9/1999	22144,8300	-7,32%	23894,6900	23894,6900	21983,6500	221.320	,00
23/9/1999	23894,6900	-5,45%	25271,9200	25772,3700	23547,6400	424.750	,00
22/9/1999	25271,9200	-0,25%	25335,1200	26543,4400	24447,5400	513.480	,00
21/9/1999	25335,1200	-2,19%	25903,5400	26442,3400	24536,7800	243.990	,00
20/9/1999	25903,5400	-0,12%	25934,2700	26468,4800	25731,3900	174.500	,00
17/9/1999	25934,2700	3,44%	25071,4400	26887,9200	25071,4400	95.330	,00
16/9/1999	25071,4400	3,11%	24314,5800	25516,0100	23485,3300	210.460	,00
15/9/1999	24314,5800	1,57%	23938,3600	24351,4200	23612,0800	72.760	,00
14/9/1999	23938,3600	-3,41%	24782,8900	25320,4000	23915,3000	78.180	,00
13/9/1999	24782,8900	1,17%	24495,7500	24974,7500	24161,8500	111.920	,00
10/9/1999	24495,7500	-1,46%	24859,5900	25028,5500	22870,8400	118.490	,00
07/9/1999	24859,5900	0,78%	24667,5600	25423,0800	24153,1800	74.230	,00
06/9/1999	24667,5600	3,65%	23799,9100	24850,3000	23761,5000	70.980	,00
03/9/1999	23799,9100	-0,39%	23892,1200	24168,4000	23001,4600	200.740	,00
02/9/1999	23892,1200	1,17%	23614,9400	24314,3000	23499,6100	117.200	,00
01/9/1999	23614,9400	4,02%	22702,1600	23799,1800	22702,1600	192.010	,00
31/8/1999	22702,1600	-3,02%	23408,4700	23646,5100	21813,7900	97.350	,00
30/8/1999	23408,4700	4,04%	22499,3800	23504,4200	22026,3100	108.710	,00
27/8/1999	22499,3800	0,36%	22418,0400	22648,2500	21783,0000	111.090	,00
26/8/1999	22418,0400	-1,48%	22754,2800	22845,5900	21573,4000	277.778	,00
25/8/1999	22754,2800	-1,19%	23027,5500	23393,0100	22321,9700	149.150	,00
24/8/1999	23027,5500	-1,01%	23262,4600	23957,1700	22456,2800	169.784	,00
23/8/1999	23262,4600	3,97%	22374,2600	24053,3000	22374,2600	306.900	,00
20/8/1999	22374,2600	6,42%	21024,6300	22374,2600	21024,6300	386.740	,00
19/8/1999	21024,6300	0,00%	21427,7800	21929,8500	21020,7700	283.050	,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.%