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
20/8/1993	4257,6400	-0,67%	4286,3600	4301,0300	4257,6400	10	,00
19/8/1993	4286,3600	0,95%	4245,8900	4309,3200	4239,7300	10	,00
18/8/1993	4245,8900	-0,09%	4249,5200	4250,8100	4143,8200	10	,00
17/8/1993	4249,5200	-3,25%	4392,3400	4392,3400	4217,5000	10	,00
16/8/1993	4392,3400	-2,52%	4506,1000	4515,9000	4329,6400	10	,00
13/8/1993	4506,1000	3,02%	4374,1500	4554,8700	4374,1500	10	,00
12/8/1993	4374,1500	-1,19%	4426,8800	4474,3000	4314,2400	10	,00
11/8/1993	4426,8800	-1,16%	4478,7300	4478,7300	4372,3500	10	,00
10/8/1993	4478,7300	-1,12%	4529,2800	4529,2800	4411,9900	10	,00
09/8/1993	4529,2800	1,68%	4454,6500	4556,5400	4454,6500	10	,00
06/8/1993	4454,6500	2,42%	4349,5100	4454,6500	4311,6700	10	,00
05/8/1993	4349,5100	-0,28%	4361,7700	4361,7700	4323,9300	10	,00
04/8/1993	4361,7700	-1,87%	4445,0200	4445,0200	4258,7100	10	,00
03/8/1993	4445,0200	3,76%	4284,0700	4474,3600	4284,0700	10	,00
02/8/1993	4284,0700	0,05%	4282,0500	4319,2300	4227,8000	10	,00
30/7/1993	4282,0500	0,85%	4246,0000	4282,0500	4246,0000	10	,00
29/7/1993	4246,0000	0,95%	4205,9700	4287,2000	4190,1800	10	,00
28/7/1993	4205,9700	-1,37%	4264,4700	4264,4700	4182,1200	10	,00
27/7/1993	4264,4700	-1,66%	4336,5800	4385,9600	4250,9200	10	,00
26/7/1993	4336,5800	2,16%	4244,9300	4343,6900	4244,9300	10	,00
23/7/1993	4244,9300	0,78%	4211,9600	4280,5400	4211,9600	10	,00
22/7/1993	4211,9600	2,42%	4112,2500	4232,0000	4112,2500	10	,00
21/7/1993	4112,2500	-0,24%	4122,2100	4168,6800	4090,0200	10	,00
20/7/1993	4122,2100	-1,54%	4186,7100	4201,8800	4118,1800	10	,00
19/7/1993	4186,7100	1,94%	4106,9900	4186,7100	4089,6300	10	,00
16/7/1993	4106,9900	-1,71%	4178,4200	4178,4200	4102,1200	10	,00
15/7/1993	4178,4200	2,36%	4082,2400	4186,0400	4071,6000	10	,00
14/7/1993	4082,2400	0,19%	4074,6800	4084,4800	4036,8400	10	,00
13/7/1993	4074,6800	-3,45%	4220,4100	4230,2100	4048,2000	10	,00
12/7/1993	4220,4100	1,31%	4165,8800	4220,4100	4114,8800	10	,00
09/7/1993	4165,8800	3,29%	4033,3100	4165,8800	4029,5600	10	,00
08/7/1993	4033,3100	1,09%	3989,9200	4035,7700	3986,1700	10	,00
07/7/1993	3989,9200	1,10%	3946,5300	4004,8100	3896,6500	10	,00
06/7/1993	3946,5300	1,57%	3885,6800	3946,5300	3885,6800	10	,00
05/7/1993	3885,6800	-1,20%	3932,7100	3939,2600	3871,5100	10	,00
02/7/1993	3932,7100	-2,22%	4021,8900	4043,7200	3877,5100	10	,00
01/7/1993	4021,8900	-0,13%	4027,0400	4090,0200	3977,6100	10	,00
30/6/1993	4027,0400	4,78%	3843,3500	4027,0400	3843,3500	10	,00
29/6/1993	3843,3500	2,51%	3749,2400	3864,7400	3749,2400	10	,00
28/6/1993	3749,2400	-2,61%	3849,6800	3849,6800	3742,6400	10	,00
25/6/1993	3849,6800	0,75%	3821,1300	3849,6800	3810,9400	10	,00
24/6/1993	3821,1300	-0,60%	3844,0800	3844,0800	3769,1200	10	,00
23/6/1993	3844,0800	-0,59%	3866,9800	3909,8600	3829,8100	10	,00
22/6/1993	3866,9800	0,34%	3853,7700	3947,6000	3823,2000	10	,00
21/6/1993	3853,7700	2,75%	3750,7600	3858,8600	3750,7600	10	,00
18/6/1993	3750,7600	1,29%	3702,8300	3804,0500	3649,2600	10	,00
17/6/1993	3702,8300	0,00%	3702,8300	3744,6500	3696,2300	10	,00
16/6/1993	3702,8300	1,75%	3639,2900	3750,0300	3625,5700	10	,00
15/6/1993	3639,2900	0,92%	3606,1500	3647,4600	3606,1500	10	,00
14/6/1993	3606,1500	1,19%	3563,8200	3661,7400	3563,8200	10	,00
11/6/1993	3563,8200	-4,25%	3721,9200	3747,7300	3563,8200	10	,00
10/6/1993	3721,9200	1,34%	3672,7100	3757,6400	3663,4200	10	,00
09/6/1993	3672,7100	-0,81%	3702,5500	3771,9200	3672,7100	10	,00
08/6/1993	3702,5500	5,78%	3500,2200	3724,5000	3500,2200	10	,00
04/6/1993	3500,2200	0,12%	3496,1400	3520,6000	3487,9600	10	,00
03/6/1993	3496,1400	2,63%	3406,5100	3500,2200	3405,5000	10	,00
02/6/1993	3406,5100	2,43%	3325,6600	3422,2900	3325,6600	10	,00
01/6/1993	3325,6600	-2,31%	3404,2100	3448,0500	3325,6600	10	,00
31/5/1993	3404,2100	2,98%	3305,7900	3404,2100	3305,7900	10	,00
28/5/1993	3305,7900	0,24%	3297,8900	3314,1900	3276,9600	10	,00
27/5/1993	3297,8900	0,64%	3276,9600	3297,8900	3200,9900	10	,00
26/5/1993	3276,9600	-1,32%	3320,9600	3320,9600	3276,9600	10	,00
25/5/1993	3320,9600	-0,09%	3323,9800	3326,5600	3300,5800	10	,00
24/5/1993	3323,9800	-0,33%	3334,8400	3396,6000	3311,2200	10	,00
21/5/1993	3334,8400	1,13%	3297,6200	3350,1300	3297,6200	10	,00
20/5/1993	3297,6200	-0,45%	3312,6700	3312,6700	3263,1800	10	,00
19/5/1993	3312,6700	-1,75%	3371,5700	3408,3000	3312,6700	10	,00
18/5/1993	3371,5700	1,24%	3330,3100	3378,7400	3328,2900	10	,00
17/5/1993	3330,3100	-3,40%	3447,6000	3454,7600	3324,7100	10	,00
14/5/1993	3447,6000	0,06%	3445,5800	3476,1500	3414,9600	10	,00
13/5/1993	3445,5800	-1,77%	3507,7800	3507,7800	3443,5100	10	,00
12/5/1993	3507,7800	-1,23%	3551,6200	3561,8100	3507,7800	10	,00
11/5/1993	3551,6200	2,50%	3464,9500	3551,6200	3464,9500	10	,00
10/5/1993	3464,9500	-0,18%	3471,0600	3505,7100	3457,7900	10	,00
07/5/1993	3471,0600	2,72%	3379,2400	3501,6200	3379,2400	10	,00
06/5/1993	3379,2400	-7,97%	3672,0400	3672,0400	3379,2400	10	,00
05/5/1993	3672,0400	2,21%	3592,4900	3676,1300	3592,4900	10	,00
04/5/1993	3592,4900	-1,51%	3647,5800	3647,5800	3561,9200	10	,00
03/5/1993	3647,5800	4,97%	3474,9700	3647,5800	3474,9700	10	,00
30/4/1993	3474,9700	1,16%	3435,2300	3532,6400	3435,2300	10	,00
29/4/1993	3435,2300	3,67%	3313,6800	3435,2300	3313,6800	10	,00
28/4/1993	3313,6800	3,24%	3209,7700	3313,6800	3174,1100	10	,00
27/4/1993	3209,7700	-2,86%	3304,2800	3307,8600	3165,6600	10	,00
26/4/1993	3304,2800	-6,26%	3525,0800	3525,0800	3300,6900	10	,00
23/4/1993	3525,0800	-0,89%	3556,7100	3556,7100	3517,9700	10	,00
22/4/1993	3556,7100	2,87%	3457,4500	3556,7100	3453,3600	10	,00
21/4/1993	3457,4500	-1,72%	3517,9700	3565,6700	3457,4500	10	,00
20/4/1993	3517,9700	-1,81%	3582,9700	3582,9700	3498,3200	10	,00
15/4/1993	3582,9700	2,53%	3494,4600	3602,3400	3494,4600	10	,00
14/4/1993	3494,4600	-1,20%	3537,0600	3601,0500	3424,9200	10	,00
13/4/1993	3537,0600	0,16%	3531,4600	3607,4300	3524,3500	10	,00
12/4/1993	3531,4600	-1,84%	3597,6400	3685,2500	3425,8800	10	,00
09/4/1993	3597,6400	-0,61%	3619,5800	3619,5800	3541,6000	10	,00
08/4/1993	3619,5800	-0,39%	3633,8600	3648,1400	3577,8700	10	,00
07/4/1993	3633,8600	3,62%	3506,9400	3633,8600	3506,9400	10	,00
06/4/1993	3506,9400	-2,34%	3590,8100	3645,9500	3506,9400	10	,00
05/4/1993	3590,8100	-4,31%	3752,4900	3757,6400	3590,8100	10	,00
02/4/1993	3752,4900	1,30%	3704,2300	3833,3900	3704,2300	10	,00
01/4/1993	3704,2300	0,13%	3699,4700	3739,5000	3595,1700	10	,00
31/3/1993	3699,4700	1,76%	3635,6500	3699,4700	3494,4000	10	,00
30/3/1993	3635,6500	0,52%	3616,8400	3664,0400	3586,7800	10	,00
29/3/1993	3616,8400	-1,51%	3672,1500	3827,1800	3599,2600	10	,00
26/3/1993	3672,1500	3,27%	3555,9300	3672,1500	3555,9300	10	,00
24/3/1993	3555,9300	0,26%	3546,7500	3571,2100	3526,3700	10	,00
23/3/1993	3546,7500	-1,43%	3598,2000	3598,2000	3504,9300	10	,00
22/3/1993	3598,2000	-1,22%	3642,5900	3656,8700	3574,2400	10	,00
19/3/1993	3642,5900	1,91%	3574,2900	3642,5900	3479,4500	10	,00
18/3/1993	3574,2900	-1,95%	3645,3400	3645,3400	3498,5400	10	,00
17/3/1993	3645,3400	-1,06%	3684,4700	3711,9600	3609,6700	10	,00
16/3/1993	3684,4700	0,00%	3684,4700	3752,7700	3682,4000	10	,00
15/3/1993	3684,4700	-0,50%	3703,0600	3703,0600	3500,6200	10	,00
12/3/1993	3703,0600	-2,45%	3796,0500	3796,0500	3703,0600	10	,00
11/3/1993	3796,0500	-4,75%	3985,2800	3985,2800	3741,5200	10	,00
10/3/1993	3985,2800	1,31%	3933,8300	3985,2800	3873,1400	10	,00
09/3/1993	3933,8300	2,12%	3852,2600	4011,8700	3829,3000	10	,00
08/3/1993	3852,2600	-2,89%	3966,9700	3966,9700	3852,2600	10	,00
05/3/1993	3966,9700	-2,27%	4059,1200	4059,1200	3925,1500	10	,00
04/3/1993	4059,1200	-1,78%	4132,5700	4132,5700	4022,4500	10	,00
03/3/1993	4132,5700	-0,05%	4134,7000	4161,6300	4047,5300	10	,00
02/3/1993	4134,7000	3,35%	4000,8400	4151,7700	4000,8400	10	,00
26/2/1993	4000,8400	-1,14%	4046,8000	4125,3500	3986,5600	10	,00
25/2/1993	4046,8000	0,03%	4045,7400	4116,6200	4044,7300	10	,00
24/2/1993	4045,7400	2,61%	3942,9000	4054,9200	3942,9000	10	,00
23/2/1993	3942,9000	0,42%	3926,5500	4030,5700	3926,5500	10	,00
22/2/1993	3926,5500	-3,23%	4057,7200	4057,7200	3918,4300	10	,00
19/2/1993	4057,7200	3,61%	3916,2500	4118,9700	3916,2500	10	,00
18/2/1993	3916,2500	0,05%	3914,4000	4048,3700	3829,5800	10	,00
17/2/1993	3914,4000	7,93%	3626,8100	3916,4100	3626,8100	10	,00
16/2/1993	3626,8100	-5,10%	3821,8600	3821,8600	3626,8100	10	,00
15/2/1993	3821,8600	-5,33%	4037,0600	4037,0600	3821,8600	10	,00
12/2/1993	4037,0600	-6,54%	4319,7900	4319,7900	4037,0600	10	,00
11/2/1993	4319,7900	0,91%	4281,0400	4319,7900	4281,0400	10	,00
10/2/1993	4281,0400	-2,76%	4402,3600	4402,3600	4281,0400	10	,00
09/2/1993	4402,3600	7,99%	4076,4800	4402,3600	4076,4800	10	,00
08/2/1993	4076,4800	6,13%	3841,1200	4076,4800	3841,1200	10	,00
05/2/1993	3841,1200	6,12%	3619,6400	3841,1200	3619,6400	10	,00
04/2/1993	3619,6400	3,17%	3508,5100	3619,6400	3508,5100	10	,00
03/2/1993	3508,5100	0,22%	3500,8400	3508,5100	3500,8400	10	,00
02/2/1993	3500,8400	3,21%	3392,0100	3500,8400	3392,0100	10	,00
01/2/1993	3392,0100	0,23%	3384,3400	3392,0100	3384,3400	10	,00
29/1/1993	3384,3400	-0,52%	3402,1900	3402,1900	3384,3400	10	,00
28/1/1993	3402,1900	0,69%	3378,7400	3402,1900	3378,7400	10	,00
27/1/1993	3378,7400	-2,55%	3467,0800	3467,0800	3378,7400	10	,00
26/1/1993	3467,0800	-0,34%	3478,9500	3478,9500	3467,0800	10	,00
25/1/1993	3478,9500	-2,39%	3564,1000	3564,1000	3478,9500	10	,00
22/1/1993	3564,1000	1,95%	3495,8000	3564,1000	3495,8000	10	,00
21/1/1993	3495,8000	-0,67%	3519,2600	3519,2600	3495,8000	10	,00
20/1/1993	3519,2600	1,75%	3458,6800	3519,2600	3458,6800	10	,00
19/1/1993	3458,6800	2,71%	3367,4300	3458,6800	3367,4300	10	,00
18/1/1993	3367,4300	-1,12%	3405,6700	3405,6700	3367,4300	10	,00
15/1/1993	3405,6700	2,59%	3319,8400	3405,6700	3319,8400	10	,00
14/1/1993	3319,8400	0,18%	3313,7400	3319,8400	3313,7400	10	,00
13/1/1993	3313,7400	-0,49%	3330,0300	3330,0300	3313,7400	10	,00
12/1/1993	3330,0300	-0,12%	3333,8900	3333,8900	3330,0300	10	,00
11/1/1993	3333,8900	2,67%	3247,2300	3333,8900	3247,2300	10	,00
08/1/1993	3247,2300	1,66%	3194,2100	3247,2300	3194,2100	10	,00
07/1/1993	3194,2100	-3,45%	3308,4200	3308,4200	3194,2100	10	,00
05/1/1993	3308,4200	-2,15%	3381,0900	3381,0900	3308,4200	10	,00
04/1/1993	3381,0900	-2,50%	3467,7500	3467,7500	3381,0900	10	,00
31/12/1992	3467,7500	1,57%	3414,2300	3467,7500	3414,2300	10	,00
30/12/1992	3414,2300	2,09%	3344,3100	3499,0500	3344,3100	10	,00
29/12/1992	3344,3100	-2,03%	3413,5600	3413,5600	3344,3100	10	,00
28/12/1992	3413,5600	3,75%	3290,2800	3413,5600	3290,2800	10	,00
24/12/1992	3290,2800	0,18%	3284,4000	3290,2800	3284,4000	10	,00
23/12/1992	3284,4000	-2,10%	3354,8900	3354,8900	3284,4000	10	,00
22/12/1992	3354,8900	5,39%	3183,2900	3354,8900	3183,2900	10	,00
21/12/1992	3183,2900	-4,54%	3334,7900	3334,7900	3183,2900	10	,00
18/12/1992	3334,7900	1,93%	3271,5800	3334,7900	3271,5800	10	,00
17/12/1992	3271,5800	6,53%	3070,9900	3271,5800	3070,9900	10	,00
16/12/1992	3070,9900	7,57%	2854,8300	3070,9900	2854,8300	10	,00
15/12/1992	2854,8300	4,85%	2722,6500	2854,8300	2722,6500	10	,00
14/12/1992	2722,6500	5,75%	2574,6800	2722,6500	2574,6800	10	,00
11/12/1992	2574,6800	3,74%	2481,8600	2574,6800	2481,8600	10	,00
10/12/1992	2481,8600	1,71%	2440,0400	2481,8600	2440,0400	10	,00
09/12/1992	2440,0400	-2,81%	2510,4700	2510,4700	2440,0400	10	,00
08/12/1992	2510,4700	-0,70%	2528,1000	2528,1000	2510,4700	10	,00
07/12/1992	2528,1000	3,95%	2431,9200	2528,1000	2431,9200	10	,00
04/12/1992	2431,9200	1,96%	2385,1800	2431,9200	2385,1800	10	,00
03/12/1992	2385,1800	1,98%	2338,8800	2385,1800	2338,8800	10	,00
02/12/1992	2338,8800	1,31%	2308,7000	2338,8800	2308,7000	10	,00
01/12/1992	2308,7000	2,14%	2260,2700	2308,7000	2260,2700	10	,00
30/11/1992	2260,2700	3,72%	2179,2100	2260,2700	2179,2100	10	,00
27/11/1992	2179,2100	0,13%	2176,3500	2179,2100	2176,3500	10	,00
26/11/1992	2176,3500	0,66%	2162,0800	2176,3500	2162,0800	10	,00
25/11/1992	2162,0800	1,58%	2128,3700	2162,0800	2128,3700	10	,00
24/11/1992	2128,3700	0,84%	2110,6800	2128,3700	2110,6800	10	,00
23/11/1992	2110,6800	1,19%	2085,7700	2110,6800	2085,7700	10	,00
20/11/1992	2085,7700	1,36%	2057,7200	2085,7700	2057,7200	10	,00
19/11/1992	2057,7200	0,01%	2057,5500	2057,7200	2057,5500	10	,00
18/11/1992	2057,5500	-1,95%	2098,3700	2098,3700	2057,5500	10	,00
17/11/1992	2098,3700	-1,98%	2140,8600	2140,8600	2098,3700	10	,00
16/11/1992	2140,8600	-1,23%	2167,5600	2167,5600	2140,8600	10	,00
13/11/1992	2167,5600	-1,30%	2196,1100	2196,1100	2167,5600	10	,00
12/11/1992	2196,1100	-1,95%	2239,8900	2239,8900	2196,1100	10	,00
11/11/1992	2239,8900	-1,97%	2284,7900	2284,7900	2239,8900	10	,00
10/11/1992	2284,7900	-0,35%	2292,7400	2292,7400	2284,7900	10	,00
09/11/1992	2292,7400	-1,48%	2327,1800	2327,1800	2292,7400	10	,00
06/11/1992	2327,1800	-1,82%	2370,2300	2370,2300	2327,1800	10	,00
05/11/1992	2370,2300	-1,28%	2400,8500	2400,8500	2370,2300	10	,00
04/11/1992	2400,8500	-1,32%	2432,8700	2432,8700	2400,8500	10	,00
03/11/1992	2432,8700	1,39%	2399,4000	2432,8700	2399,4000	10	,00
02/11/1992	2399,4000	0,69%	2382,9900	2399,4000	2382,9900	10	,00
30/10/1992	2382,9900	-0,45%	2393,6800	2393,6800	2382,9900	10	,00
29/10/1992	2393,6800	0,00%	2393,6800	2393,6800	2393,6800	10	,00
27/10/1992	2393,6800	0,30%	2386,5700	2393,6800	2386,5700	10	,00
26/10/1992	2386,5700	0,00%	2386,5700	2386,5700	2386,5700	10	,00
23/10/1992	2386,5700	-0,08%	2388,4800	2388,4800	2386,5700	10	,00
22/10/1992	2388,4800	1,37%	2356,1800	2388,4800	2356,1800	10	,00
21/10/1992	2356,1800	-1,43%	2390,4400	2390,4400	2356,1800	10	,00
20/10/1992	2390,4400	-0,50%	2402,5300	2402,5300	2390,4400	10	,00
19/10/1992	2402,5300	-2,82%	2472,1800	2472,1800	2402,5300	10	,00
16/10/1992	2472,1800	-3,19%	2553,5200	2553,5200	2472,1800	10	,00
15/10/1992	2553,5200	-0,63%	2569,8100	2569,8100	2553,5200	10	,00
14/10/1992	2569,8100	-2,32%	2630,8900	2630,8900	2569,8100	10	,00
13/10/1992	2630,8900	-0,36%	2640,4100	2640,4100	2630,8900	10	,00
12/10/1992	2640,4100	-2,68%	2713,2500	2713,2500	2640,4100	10	,00
09/10/1992	2713,2500	0,00%	2713,2500	2713,2500	2713,2500	10	,00
08/10/1992	2713,2500	-0,14%	2713,2500	2713,2500	2713,2500	10	,00
07/10/1992	2717,1600	3,62%	2622,2100	2717,1600	2622,2100	10	,00
06/10/1992	2622,2100	0,10%	2619,5300	2622,2100	2619,5300	10	,00
05/10/1992	2619,5300	2,58%	2553,5800	2619,5300	2553,5800	10	,00
02/10/1992	2553,5800	2,77%	2484,7200	2553,5800	2484,7200	10	,00
01/10/1992	2484,7200	4,40%	2379,9100	2484,7200	2379,9100	10	,00
30/9/1992	2379,9100	2,48%	2322,3000	2379,9100	2322,3000	10	,00
29/9/1992	2322,3000	-6,68%	2488,4100	2488,4100	2322,3000	10	,00
28/9/1992	2488,4100	-8,55%	2721,0800	2721,0800	2488,4100	10	,00
25/9/1992	2721,0800	-7,96%	2956,5000	2956,5000	2721,0800	10	,00
24/9/1992	2956,5000	-5,72%	3135,7600	3135,7600	2956,5000	10	,00
23/9/1992	3135,7600	-0,97%	3166,3300	3166,3300	3135,7600	10	,00
22/9/1992	3166,3300	-0,64%	3186,7100	3186,7100	3166,3300	10	,00
21/9/1992	3186,7100	-0,32%	3196,9000	3196,9000	3186,7100	10	,00
18/9/1992	3196,9000	1,96%	3135,4300	3196,9000	3135,4300	10	,00
17/9/1992	3135,4300	-0,66%	3156,3700	3156,3700	3135,4300	10	,00
16/9/1992	3156,3700	-2,53%	3238,2200	3238,2200	3156,3700	10	,00
15/9/1992	3238,2200	-2,56%	3323,1400	3323,1400	3238,2200	10	,00
14/9/1992	3323,1400	-1,14%	3361,4400	3361,4400	3323,1400	10	,00
11/9/1992	3361,4400	0,53%	3343,5800	3361,4400	3343,5800	10	,00
10/9/1992	3343,5800	-0,76%	3369,3300	3369,3300	3343,5800	10	,00
09/9/1992	3369,3300	-0,30%	3379,5200	3379,5200	3369,3300	10	,00
08/9/1992	3379,5200	-1,85%	3443,2900	3443,2900	3379,5200	10	,00
07/9/1992	3443,2900	-1,03%	3478,9500	3478,9500	3443,2900	10	,00
04/9/1992	3478,9500	0,00%	3478,9500	3478,9500	3478,9500	10	,00
03/9/1992	3478,9500	0,00%	3478,9500	3478,9500	3478,9500	10	,00
02/9/1992	3478,9500	0,00%	3478,9500	3478,9500	3478,9500	10	,00
01/9/1992	3478,9500	0,00%	3478,9500	3478,9500	3478,9500	10	,00
31/8/1992	3478,9500	-1,16%	3519,7600	3519,7600	3478,9500	10	,00
28/8/1992	3519,7600	1,17%	3478,9500	3519,7600	3478,9500	10	,00
27/8/1992	3478,9500	1,19%	3438,1900	3478,9500	3438,1900	10	,00
26/8/1992	3438,1900	-2,03%	3509,5700	3509,5700	3438,1900	10	,00
25/8/1992	3509,5700	-2,82%	3611,5200	3611,5200	3509,5700	10	,00
24/8/1992	3611,5200	-0,28%	3621,7100	3621,7100	3611,5200	10	,00
21/8/1992	3621,7100	-0,28%	3631,9000	3631,9000	3621,7100	10	,00
20/8/1992	3631,9000	0,00%	3631,9000	3631,9000	3631,9000	10	,00
19/8/1992	3631,9000	0,00%	3631,9000	3631,9000	3631,9000	10	,00
18/8/1992	3631,9000	-0,56%	3652,3300	3652,3300	3631,9000	10	,00
17/8/1992	3652,3300	-0,35%	3665,0400	3665,0400	3652,3300	10	,00
14/8/1992	3665,0400	0,77%	3636,9900	3665,0400	3636,9900	10	,00
13/8/1992	3636,9900	0,28%	3626,8100	3636,9900	3626,8100	10	,00
12/8/1992	3626,8100	-0,28%	3636,9900	3636,9900	3626,8100	10	,00
11/8/1992	3636,9900	0,00%	3636,9900	3636,9900	3636,9900	10	,00
10/8/1992	3636,9900	-1,95%	3709,3800	3709,3800	3636,9900	10	,00
07/8/1992	3709,3800	0,59%	3687,4900	3709,3800	3687,4900	10	,00
06/8/1992	3687,4900	0,07%	3684,9200	3687,4900	3684,9200	10	,00
05/8/1992	3684,9200	-1,71%	3749,1900	3749,1900	3684,9200	10	,00
04/8/1992	3749,1900	0,00%	3749,1900	3749,1900	3749,1900	10	,00
03/8/1992	3749,1900	0,00%	3749,1900	3749,1900	3749,1900	10	,00
31/7/1992	3749,1900	0,48%	3731,3300	3749,1900	3731,3300	10	,00
30/7/1992	3731,3300	-0,65%	3755,9100	3755,9100	3731,3300	10	,00
29/7/1992	3755,9100	-2,30%	3844,3100	3844,3100	3755,9100	10	,00
28/7/1992	3844,3100	-0,46%	3862,1700	3862,1700	3844,3100	10	,00
27/7/1992	3862,1700	-1,04%	3902,9200	3902,9200	3862,1700	10	,00
24/7/1992	3902,9200	-0,46%	3920,7800	3920,7800	3902,9200	10	,00
23/7/1992	3920,7800	0,00%	3920,7800	3920,7800	3920,7800	10	,00
22/7/1992	3920,7800	-0,45%	3938,6400	3938,6400	3920,7800	10	,00
21/7/1992	3938,6400	0,00%	3938,6400	3938,6400	3938,6400	10	,00
20/7/1992	3938,6400	-1,78%	4010,0800	4010,0800	3938,6400	10	,00
17/7/1992	4010,0800	-0,38%	4025,5300	4025,5300	4010,0800	10	,00
16/7/1992	4025,5300	0,13%	4020,4900	4025,5300	4020,4900	10	,00
15/7/1992	4020,4900	0,90%	3984,7700	4020,4900	3984,7700	10	,00
14/7/1992	3984,7700	0,90%	3949,1100	3984,7700	3949,1100	10	,00
13/7/1992	3949,1100	1,04%	3908,3000	3949,1100	3908,3000	10	,00
10/7/1992	3908,3000	0,00%	3908,3000	3908,3000	3908,3000	10	,00
09/7/1992	3908,3000	-1,30%	3959,8600	3959,8600	3908,3000	10	,00
08/7/1992	3959,8600	-1,65%	4026,3700	4026,3700	3959,8600	10	,00
07/7/1992	4026,3700	-4,77%	4227,8600	4227,8600	4026,3700	10	,00
06/7/1992	4227,8600	2,98%	4105,7000	4227,8600	4105,7000	10	,00
03/7/1992	4105,7000	0,44%	4087,8400	4105,7000	4087,8400	10	,00
02/7/1992	4087,8400	-2,80%	4205,4100	4205,4100	4087,8400	10	,00
01/7/1992	4205,4100	-3,40%	4353,2600	4353,2600	4205,4100	10	,00
30/6/1992	4353,2600	-0,93%	4394,0800	4394,0800	4353,2600	10	,00
29/6/1992	4394,0800	8,24%	4059,5700	4394,0800	4059,5700	10	,00
26/6/1992	4059,5700	0,00%	4059,5700	4059,5700	4059,5700	10	,00
25/6/1992	4059,5700	-0,44%	4077,3700	4077,3700	4059,5700	10	,00
24/6/1992	4077,3700	-0,50%	4097,8100	4097,8100	4077,3700	10	,00
23/6/1992	4097,8100	0,44%	4079,9500	4097,8100	4079,9500	10	,00
22/6/1992	4079,9500	-0,19%	4087,8400	4087,8400	4079,9500	10	,00
19/6/1992	4087,8400	-0,99%	4128,6000	4128,6000	4087,8400	10	,00
18/6/1992	4128,6000	0,36%	4113,5900	4128,6000	4113,5900	10	,00
17/6/1992	4113,5900	-1,47%	4175,0600	4175,0600	4113,5900	10	,00
16/6/1992	4175,0600	0,00%	4118,9700	4175,0600	4118,9700	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%