Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

1,5700 €

0,0100 (0,64%)

Άνοιγμα 1,5600
Υψηλό 1,6150
Χαμηλό 1,5400

Όγκος 20.772
Τζίρος 32.709 €
Πράξεις 95

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/4/2001	4,0800	-3,32%	4,1900	4,3100	4,0800	47.060	196.969,20
23/4/2001	4,2200	3,94%	4,0800	4,3900	4,0200	105.547	447.749,39
20/4/2001	4,0600	1,75%	3,9100	4,1000	3,9100	56.081	225.310,40
19/4/2001	3,9900	0,50%	4,1000	4,2000	3,9100	76.199	308.269,40
18/4/2001	3,9700	5,87%	3,6600	4,0000	3,6600	34.051	133.289,00
17/4/2001	3,7500	-2,34%	3,7500	3,8400	3,6800	18.130	68.063,20
12/4/2001	3,8400	-0,52%	3,8600	3,9700	3,8000	33.457	130.455,20
11/4/2001	3,8600	-2,77%	4,0000	4,0200	3,7300	43.236	166.310,00
10/4/2001	3,9700	2,32%	3,9000	4,0600	3,9000	27.678	110.896,60
09/4/2001	3,8800	-3,48%	3,9300	4,0800	3,8400	14.822	58.447,40
06/4/2001	4,0200	-4,29%	4,3900	4,4000	3,9900	83.825	352.267,00
05/4/2001	4,2000	5,26%	4,1100	4,2400	3,9900	86.099	356.251,80
04/4/2001	3,9900	7,55%	3,4900	4,1000	3,4900	90.044	341.303,80
03/4/2001	3,7100	-9,73%	4,0200	4,0200	3,6600	66.574	254.139,60
02/4/2001	4,1100	-3,97%	4,2000	4,3100	4,1000	22.019	91.859,40
30/3/2001	4,2800	0,00%	4,5300	4,5300	4,0800	102.987	444.216,80
29/3/2001	4,2800	4,14%	4,1500	4,4400	3,6200	239.267	1.012.625,79
28/3/2001	4,1100	11,68%	3,8200	4,1100	3,7000	192.416	765.358,39
27/3/2001	3,6800	0,00%	3,6800	3,7100	3,3700	123.655	441.411,20
26/3/2001	3,6800	-10,90%	4,1300	4,3100	3,6400	68.530	270.396,60
23/3/2001	4,1300	-2,13%	4,2200	4,4000	4,0200	66.343	282.727,20
22/3/2001	4,2200	-1,86%	4,2000	4,4200	4,0800	83.484	351.078,40
21/3/2001	4,3000	-3,59%	4,1900	4,5900	4,1900	118.359	519.687,00
20/3/2001	4,4600	-4,29%	4,8200	4,9300	4,2800	287.118	1.315.201,01
19/3/2001	4,6600	7,62%	4,4400	4,7700	4,3500	284.932	1.308.068,59
16/3/2001	4,3300	11,60%	4,2600	4,3300	3,9100	276.394	1.162.953,18
15/3/2001	3,8800	11,49%	3,4800	3,8800	3,2200	219.676	821.724,60
14/3/2001	3,4800	-11,45%	4,3700	4,3900	3,4800	229.389	935.712,41
13/3/2001	3,9300	11,97%	3,9100	3,9300	3,6800	131.434	509.698,40
12/3/2001	3,5100	11,43%	3,5100	3,5100	3,3300	70.145	245.459,19
09/3/2001	3,1500	0,00%	3,1500	3,1900	3,0800	41.720	130.855,20
08/3/2001	3,1500	5,35%	3,0200	3,1500	3,0200	29.403	90.846,20
07/3/2001	2,9900	0,67%	3,0600	3,1100	2,9100	45.676	138.698,80
06/3/2001	2,9700	4,58%	2,8600	3,0400	2,8200	71.969	210.675,60
05/3/2001	2,8400	0,71%	2,8800	2,8900	2,7100	24.470	68.751,60
02/3/2001	2,8200	6,42%	2,5500	2,8200	2,5500	36.501	100.892,10
01/3/2001	2,6500	-1,49%	2,6900	2,7300	2,6200	20.305	54.685,90
28/2/2001	2,6900	-2,18%	2,9700	2,9700	2,6100	52.752	147.140,00
27/2/2001	2,7500	10,89%	2,5500	2,7700	2,5100	34.688	91.821,50
23/2/2001	2,4800	2,06%	2,5200	2,5200	2,4200	15.526	38.501,40
22/2/2001	2,4300	2,97%	2,2400	2,4600	2,2400	29.963	71.965,60
21/2/2001	2,3600	-4,45%	2,4000	2,5100	2,3400	20.118	48.572,20
20/2/2001	2,4700	-7,49%	2,9500	2,9500	2,4400	70.771	190.545,50
19/2/2001	2,6700	10,79%	2,4600	2,6700	2,4400	53.708	135.951,60
16/2/2001	2,4100	5,24%	2,4100	2,4600	2,3200	27.799	67.067,20
15/2/2001	2,2900	0,44%	2,3700	2,3800	2,2800	16.460	38.351,90
14/2/2001	2,2800	1,79%	2,2800	2,3100	2,2200	13.636	31.062,20
13/2/2001	2,2400	-3,45%	2,4000	2,4000	2,2000	22.316	51.280,90
12/2/2001	2,3200	6,91%	2,1700	2,3300	2,1300	22.140	50.374,60
09/2/2001	2,1700	0,93%	2,1400	2,3100	2,1100	19.855	43.618,00
08/2/2001	2,1500	6,44%	2,0300	2,1500	2,0200	15.767	32.714,40
07/2/2001	2,0200	-3,35%	2,1500	2,1500	2,0000	8.746	17.757,20
06/2/2001	2,0900	2,96%	2,0200	2,1300	2,0200	16.196	33.640,40
05/2/2001	2,0300	-3,79%	2,1800	2,1800	2,0200	9.944	20.564,10
02/2/2001	2,1100	-7,46%	2,2200	2,2600	2,0900	17.141	37.069,20
01/2/2001	2,2800	-0,87%	2,3000	2,3700	2,2600	23.722	55.247,90
31/1/2001	2,3000	-0,86%	2,3200	2,3600	2,2800	16.987	39.454,60
30/1/2001	2,3200	3,57%	2,3200	2,3500	2,2400	31.941	73.546,80
29/1/2001	2,2400	0,00%	2,1000	2,3700	2,1000	9.021	20.198,60
26/1/2001	2,2400	-3,03%	2,2200	2,3800	2,1800	34.644	79.913,80
25/1/2001	2,3100	10,00%	2,1000	2,3400	2,0300	23.162	49.854,30
24/1/2001	2,1000	0,48%	2,0800	2,1800	2,0800	23.755	50.129,00
23/1/2001	2,0900	1,46%	2,0600	2,1300	2,0000	24.173	50.167,70
22/1/2001	2,0600	-1,90%	1,9700	2,1400	1,9700	17.558	36.249,90
19/1/2001	2,1000	-0,47%	2,1200	2,1200	2,0200	13.130	27.200,90
18/1/2001	2,1100	0,00%	2,1300	2,2000	2,0500	39.731	84.300,70
17/1/2001	2,1100	4,46%	2,0200	2,1400	2,0000	17.064	35.291,10
16/1/2001	2,0200	-2,88%	1,9200	2,1100	1,9200	13.625	27.512,70
15/1/2001	2,0800	-6,31%	2,0800	2,2000	2,0400	18.448	38.435,90
12/1/2001	2,2200	-6,72%	2,5000	2,5700	2,1800	51.697	124.827,70
11/1/2001	2,3800	9,68%	2,2300	2,4100	2,2300	29.051	68.331,50
10/1/2001	2,1700	1,40%	2,1400	2,2200	1,9700	34.347	70.427,40
09/1/2001	2,1400	-4,46%	2,1100	2,2800	2,0500	22.294	47.896,60
08/1/2001	2,2400	-10,04%	2,4200	2,6900	2,2200	21.909	52.424,10
05/1/2001	2,4900	-4,96%	2,5300	2,5800	2,4600	16.470	41.349,70
04/1/2001	2,6200	-0,38%	2,6900	2,7200	2,6200	7.966	21.224,90
03/1/2001	2,6300	-2,95%	2,7100	2,7100	2,5900	5.988	15.789,10
29/12/2000	2,7100	-3,21%	2,8700	2,8700	2,6900	22.173	60.938,08
28/12/2000	2,8000	-4,11%	2,9200	2,9400	2,7800	10.856	30.788,26
27/12/2000	2,9200	-0,68%	2,9100	2,9200	2,8900	4.373	12.739,99
22/12/2000	2,9400	-1,34%	3,2300	3,2300	2,8600	35.193	109.420,10
21/12/2000	2,9800	-2,30%	2,9400	3,0200	2,9400	43.280	128.114,89
20/12/2000	3,0500	3,74%	2,9400	3,1100	2,8900	14.097	42.382,98
19/12/2000	2,9400	-6,37%	3,0900	3,0900	2,9100	25.261	74.942,19
18/12/2000	3,1400	-4,56%	3,3900	3,3900	3,1200	37.446	121.067,50
15/12/2000	3,2900	2,17%	3,3400	3,3900	3,1500	10.746	35.297,87
14/12/2000	3,2200	3,21%	3,1400	3,2800	2,9900	28.469	89.503,15
13/12/2000	3,1200	-4,88%	3,4000	3,4000	3,0600	21.316	67.331,33
12/12/2000	3,2800	-2,96%	3,2000	3,4200	3,2000	15.229	48.639,47
11/12/2000	3,3800	-3,15%	3,4900	3,6000	3,3400	20.261	70.796,33
08/12/2000	3,4900	6,08%	3,3800	3,6300	3,3100	79.221	277.372,41
07/12/2000	3,2900	-1,79%	3,3500	3,3800	3,2200	13.306	43.591,20
06/12/2000	3,3500	2,76%	3,3100	3,5100	3,3100	30.183	101.997,21
05/12/2000	3,2600	-3,55%	3,4900	3,5800	3,2000	40.248	138.617,31
04/12/2000	3,3800	10,46%	3,2000	3,4200	3,2000	38.940	130.009,10
01/12/2000	3,0600	11,68%	2,7200	3,0600	2,7200	28.502	82.978,72
30/11/2000	2,7400	-3,86%	2,8500	2,9500	2,6900	17.657	50.542,19
29/11/2000	2,8500	-0,70%	2,7200	2,9400	2,7200	5.571	15.809,10
28/11/2000	2,8700	-4,01%	2,9900	2,9900	2,8500	46.752	134.898,61
27/11/2000	2,9900	-1,32%	2,9500	3,0500	2,9100	20.481	61.192,96
24/11/2000	3,0300	3,06%	3,0300	3,0700	3,0000	16.317	49.580,63
23/11/2000	2,9400	-0,34%	2,9400	3,0200	2,8900	31.414	92.011,89
22/11/2000	2,9500	-3,91%	3,1100	3,1500	2,9400	12.746	38.920,03
21/11/2000	3,0700	2,68%	2,8300	3,0700	2,8300	13.713	40.989,29
20/11/2000	2,9900	-0,99%	3,0300	3,0300	2,9100	47.500	142.132,50
17/11/2000	3,0200	-0,98%	3,0500	3,0900	3,0200	12.636	38.444,61
16/11/2000	3,0500	0,66%	3,0700	3,0700	2,9900	21.525	65.564,78
15/11/2000	3,0300	-1,30%	3,1500	3,2000	3,0200	20.371	63.050,48
14/11/2000	3,0700	0,66%	3,0500	3,1400	3,0200	31.205	96.766,25
13/11/2000	3,0500	-6,44%	3,1800	3,1800	3,0500	12.482	38.466,03
10/11/2000	3,2600	-2,40%	3,3800	3,3900	3,1800	13.185	42.812,18
09/11/2000	3,3400	0,60%	3,5700	3,5700	3,2000	16.811	55.820,10
08/11/2000	3,3200	2,79%	3,2000	3,3900	3,1500	21.173	69.454,73
07/11/2000	3,2300	-0,92%	3,2300	3,3100	3,2000	10.515	34.262,51
06/11/2000	3,2600	-0,91%	3,3400	3,3400	3,2200	7.845	25.793,84
03/11/2000	3,2900	1,86%	3,2300	3,3800	3,1500	19.075	62.241,82
02/11/2000	3,2300	-8,24%	3,6200	3,6200	3,1200	38.028	127.863,24
01/11/2000	3,5200	6,02%	3,5900	3,5900	3,4500	20.569	72.417,17
31/10/2000	3,3200	5,40%	3,1700	3,3700	3,1700	16.042	52.997,36
30/10/2000	3,1500	0,00%	3,1500	3,2800	3,1500	44.907	144.321,35
27/10/2000	3,1500	5,00%	3,0500	3,1800	2,9700	84.979	263.205,14
26/10/2000	3,0000	-8,81%	3,0700	3,2000	2,9700	94.549	288.451,21
25/10/2000	3,2900	-7,32%	3,5500	3,6200	3,2600	31.480	108.749,38
24/10/2000	3,5500	-2,74%	3,8000	3,8000	3,5400	35.424	127.677,48
23/10/2000	3,6500	-8,75%	3,9000	4,0000	3,5200	28.271	108.967,57
20/10/2000	4,0000	-0,74%	4,0300	4,1500	4,0000	39.127	159.621,42
19/10/2000	4,0300	-3,36%	4,2000	4,2200	4,0000	20.767	85.675,28
18/10/2000	4,1700	-4,79%	4,0300	4,3400	4,0300	22.558	95.463,39
17/10/2000	4,3800	-1,57%	4,2200	4,4300	4,2200	42.039	181.662,51
16/10/2000	4,4500	8,54%	4,2300	4,5400	4,2300	38.929	171.223,33
13/10/2000	4,1000	-8,69%	3,9500	4,3500	3,9500	40.995	169.808,22
12/10/2000	4,4900	-3,02%	4,4900	4,6600	4,4600	20.195	92.111,37
11/10/2000	4,6300	-1,70%	4,7100	4,8600	4,6000	23.272	109.577,26
10/10/2000	4,7100	-0,84%	4,7500	4,9200	4,5400	43.160	203.443,14
09/10/2000	4,7500	-3,26%	5,1100	5,1800	4,7500	46.005	229.565,08
06/10/2000	4,9100	8,15%	4,4900	5,0000	4,4500	60.894	283.185,47
05/10/2000	4,5400	-0,87%	4,5800	4,7500	4,5400	39.786	183.080,85
04/10/2000	4,5800	-2,76%	4,5700	4,7700	4,5400	31.304	144.777,99
03/10/2000	4,7100	-5,99%	5,0000	5,0000	4,6800	28.579	137.083,05
02/10/2000	5,0100	-0,40%	5,0900	5,1500	5,0000	11.834	60.181,22
29/9/2000	5,0300	0,40%	5,1200	5,1500	5,0000	15.097	76.735,00
28/9/2000	5,0100	0,20%	4,9400	5,2100	4,9100	23.261	117.162,29
27/9/2000	5,0000	-1,57%	4,9500	5,1200	4,9500	18.910	95.058,99
26/9/2000	5,0800	-1,74%	5,1500	5,2300	5,0200	27.491	140.868,09
25/9/2000	5,1700	-0,96%	5,4200	5,4200	5,1400	34.128	179.944,09
22/9/2000	5,2200	-0,19%	5,2300	5,4000	5,0800	41.083	216.538,37
21/9/2000	5,2300	-1,13%	5,2900	5,4800	5,1700	52.235	,00
20/9/2000	5,2900	-5,20%	5,6100	5,6200	5,2800	69.024	,00
19/9/2000	5,5800	-0,53%	5,5400	5,9500	5,4900	201.338	,00
18/9/2000	5,6100	2,19%	5,5100	5,7200	5,0900	51.675	,00
15/9/2000	5,4900	0,18%	5,8600	5,9200	5,4800	102.350	,00
14/9/2000	5,4800	9,60%	5,2900	5,5500	4,9700	75.452	,00
13/9/2000	5,0000	1,01%	4,9400	5,3200	4,9200	75.397	,00
12/9/2000	4,9500	-11,61%	5,3800	5,6100	4,9400	51.999	,00
11/9/2000	5,6000	-0,88%	5,8200	6,0600	5,5700	103.548	,00
08/9/2000	5,6500	7,01%	5,3400	5,8500	5,3400	78.177	,00
07/9/2000	5,2800	3,94%	5,1200	5,3500	4,9400	79.562	,00
06/9/2000	5,0800	5,61%	4,9500	5,2100	4,9500	43.412	,00
05/9/2000	4,8100	3,22%	4,8300	4,8600	4,7100	30.029	,00
04/9/2000	4,6600	-5,28%	4,9200	4,9200	4,6000	14.833	,00
01/9/2000	4,9200	-4,84%	5,1800	5,2900	4,9100	28.821	,00
31/8/2000	5,1700	7,26%	4,8300	5,3200	4,8100	42.687	,00
30/8/2000	4,8200	-4,17%	4,8300	5,1400	4,7800	30.458	,00
29/8/2000	5,0300	-1,18%	5,1800	5,4000	4,7100	34.952	,00
28/8/2000	5,0900	-7,62%	5,5400	5,5400	5,0800	37.226	,00
25/8/2000	5,5100	-1,96%	5,7100	5,7200	5,4200	25.645	,00
24/8/2000	5,6200	-2,60%	5,5700	5,9700	5,5700	20.250	,00
23/8/2000	5,7700	1,41%	6,0500	6,0500	5,7400	21.261	,00
22/8/2000	5,6900	0,71%	5,4800	5,7100	5,4800	8.076	,00
21/8/2000	5,6500	-2,75%	5,8800	5,9800	5,6100	51.521	,00
18/8/2000	5,8100	2,83%	6,0300	6,0300	5,4900	15.580	,00
17/8/2000	5,6500	-1,74%	5,5800	5,7400	5,4500	15.229	,00
16/8/2000	5,7500	-8,44%	5,7400	6,3800	5,7400	34.655	,00
14/8/2000	6,2800	5,55%	6,0300	6,2800	6,0300	17.690	,00
11/8/2000	5,9500	8,58%	5,4800	6,0100	5,4800	22.228	,00
10/8/2000	5,4800	-10,31%	5,8800	5,8800	5,3800	37.149	,00
09/8/2000	6,1100	-7,42%	6,6900	6,6900	6,0100	24.250	,00
08/8/2000	6,6000	0,46%	6,5300	6,8600	6,4900	18.327	,00
07/8/2000	6,5700	-6,54%	7,0300	7,0300	6,5400	29.766	,00
04/8/2000	7,0300	-1,95%	7,1800	7,2100	6,9400	16.130	,00
03/8/2000	7,1700	-2,32%	7,6600	7,6600	7,1200	13.471	,00
02/8/2000	7,3400	1,10%	7,4100	7,6800	7,0300	54.565	,00
01/8/2000	7,2600	2,40%	7,0300	7,3700	7,0300	14.504	,00
31/7/2000	7,0900	-1,12%	7,2400	7,6100	7,0900	19.217	,00
28/7/2000	7,1700	2,87%	7,0800	7,2100	7,0000	13.888	,00
27/7/2000	6,9700	2,80%	6,7200	7,1100	6,7200	9.098	,00
26/7/2000	6,7800	-2,31%	6,9400	7,0000	6,7500	13.636	,00
25/7/2000	6,9400	-2,80%	6,9400	7,3200	6,8300	9.230	,00
24/7/2000	7,1400	-1,24%	7,2300	7,2300	7,0600	12.856	,00
21/7/2000	7,2300	-0,82%	7,6000	7,6000	7,1800	14.690	,00
20/7/2000	7,2900	1,25%	7,1400	7,4000	7,0800	12.592	,00
19/7/2000	7,2000	-5,39%	7,7500	7,7500	7,1400	17.042	,00
18/7/2000	7,6100	-1,81%	7,7500	8,0500	7,5400	49.972	,00
17/7/2000	7,7500	5,01%	7,5600	7,8300	7,3700	39.105	,00
14/7/2000	7,3800	6,19%	7,2000	7,4500	7,0800	15.822	,00
13/7/2000	6,9500	-0,86%	6,9400	7,0500	6,8300	18.174	,00
12/7/2000	7,0100	-2,77%	7,2600	7,4300	6,9500	12.702	,00
11/7/2000	7,2100	2,12%	7,0600	7,4000	7,0600	23.195	,00
10/7/2000	7,0600	0,00%	7,0800	7,5600	6,9200	25.491	,00
07/7/2000	7,0600	-1,94%	7,2600	7,2600	6,9800	26.315	,00
06/7/2000	7,2000	-4,89%	7,6100	7,7400	6,9400	24.448	,00
05/7/2000	7,5700	6,77%	7,2100	7,6600	7,1400	35.347	,00
04/7/2000	7,0900	-3,14%	7,4100	7,4500	7,0800	30.776	,00
03/7/2000	7,3200	-1,21%	7,5600	7,7200	7,2100	28.502	,00
30/6/2000	7,4100	-0,94%	7,4800	7,7500	7,3600	36.501	,00
29/6/2000	7,4800	-2,73%	7,5400	7,7400	7,4300	28.590	,00
28/6/2000	7,6900	-3,15%	8,0100	8,4100	7,6100	64.563	,00
27/6/2000	7,9400	10,12%	7,2100	7,9400	7,2100	45.808	,00
26/6/2000	7,2100	-6,24%	7,6400	7,8000	7,0800	33.260	,00
23/6/2000	7,6900	0,52%	8,0100	8,0100	7,6600	33.161	,00
22/6/2000	7,6500	-2,42%	7,9800	8,1500	7,6300	43.764	,00
21/6/2000	7,8400	-2,61%	8,0400	8,1500	7,5800	38.380	,00
20/6/2000	8,0500	-1,35%	8,5200	8,5200	8,0400	29.447	,00
16/6/2000	8,1600	-3,32%	8,5200	8,6300	8,0400	43.127	,00
15/6/2000	8,4400	0,84%	8,5500	9,0100	8,1500	78.595	,00
14/6/2000	8,3700	5,82%	8,0400	8,4600	7,7500	36.600	,00
13/6/2000	7,9100	-1,86%	8,2800	8,3100	7,6400	38.501	,00
12/6/2000	8,0600	-3,70%	8,3700	8,6800	8,0100	27.293	,00
09/6/2000	8,3700	1,58%	8,2600	8,5500	8,2600	38.248	,00
08/6/2000	8,2400	8,85%	7,3700	8,2800	7,3700	38.995	,00
07/6/2000	7,5700	-7,12%	8,1500	8,2300	7,5100	52.631	,00
06/6/2000	8,1500	-2,04%	8,5500	8,5500	8,0100	39.160	,00
05/6/2000	8,3200	-3,93%	8,6600	8,9700	8,3100	23.909	,00
02/6/2000	8,6600	-2,04%	9,1600	9,1600	8,6300	71.629	,00
01/6/2000	8,8400	-2,43%	8,3100	9,1500	8,3100	32.908	,00
31/5/2000	9,0600	3,54%	9,0800	9,4600	8,9900	51.488	,00
30/5/2000	8,7500	2,46%	8,5400	8,8000	8,3400	46.720	,00
29/5/2000	8,5400	-1,39%	8,4600	9,0600	8,2800	31.227	,00
26/5/2000	8,6600	-1,14%	9,0600	9,1900	8,0400	95.702	,00
25/5/2000	8,7600	9,91%	8,1400	8,7600	8,1400	131.171	,00
24/5/2000	7,9700	-8,18%	8,1700	8,5500	7,9100	59.905	,00
23/5/2000	8,6800	-3,02%	8,7100	9,6100	8,2600	72.771	,00
22/5/2000	8,9500	-9,96%	9,1100	9,8800	8,9500	102.625	,00
19/5/2000	9,9400	3,11%	10,0800	10,5500	9,8600	158.178	,00
18/5/2000	9,6400	8,19%	8,9100	9,7200	8,8100	141.543	,00
17/5/2000	8,9100	3,13%	8,6800	8,9500	8,5200	86.813	,00
16/5/2000	8,6400	2,13%	8,4900	8,9900	8,3100	74.320	,00
15/5/2000	8,4600	-3,75%	8,8100	8,9700	8,4100	86.385	,00
12/5/2000	8,7900	4,27%	8,7900	9,1500	8,4800	132.984	,00
11/5/2000	8,4300	5,77%	7,9800	8,6400	7,7500	139.873	,00
10/5/2000	7,9700	7,27%	7,4300	8,1600	7,3200	103.009	,00
09/5/2000	7,4300	-1,85%	7,4800	7,7500	7,1600	70.343	,00
08/5/2000	7,5700	3,13%	7,3400	7,7400	7,3400	102.339	,00
05/5/2000	7,3400	5,16%	6,9800	7,4300	6,9200	39.209	,00
04/5/2000	6,9800	-1,41%	6,8300	7,1100	6,7500	28.079	,00
03/5/2000	7,0800	-1,67%	7,2000	7,6400	6,8900	76.793	,00
02/5/2000	7,2000	8,11%	6,8100	7,3100	6,7200	32.787	,00
27/4/2000	6,6600	6,05%	6,5100	6,8900	6,2000	44.170	,00
26/4/2000	6,2800	-6,69%	6,5700	7,1400	6,0600	42.379	,00
25/4/2000	6,7300	-9,54%	6,7500	7,1800	6,7100	51.224	,00
24/4/2000	7,4400	-1,85%	7,9600	7,9600	7,1800	91.879	,00
21/4/2000	7,5800	9,70%	6,9100	7,5800	6,7100	107.635	,00
20/4/2000	6,9100	-1,43%	7,2400	7,2900	6,7100	51.796	,00
19/4/2000	7,0100	9,02%	6,6800	7,0500	6,0600	63.553	,00
18/4/2000	6,4300	-8,53%	7,7200	7,7200	6,3300	69.233	,00
17/4/2000	7,0300	-9,64%	7,0300	7,1100	7,0100	28.502	,00
14/4/2000	7,7800	-9,11%	7,7700	8,2800	7,7100	74.705	,00
13/4/2000	8,5600	-7,06%	9,3200	9,3400	8,2900	66.541	,00
12/4/2000	9,2100	-1,71%	9,3100	9,7200	9,0800	121.633	,00
11/4/2000	9,3700	3,77%	8,6000	9,5900	8,6000	103.092	,00
10/4/2000	9,0300	-4,75%	9,8400	9,8400	8,5500	62.981	,00
07/4/2000	9,4800	5,69%	8,7100	9,6000	8,7100	76.276	,00
06/4/2000	8,9700	6,03%	8,5200	9,1400	8,5200	92.593	,00
05/4/2000	8,4600	8,05%	7,3400	8,6000	7,3400	75.035	,00
04/4/2000	7,8300	4,26%	6,8300	7,8900	6,8300	42.237	,00
03/4/2000	7,5100	-5,18%	7,9200	8,3200	7,3400	25.634	,00
31/3/2000	7,9200	-3,18%	8,1800	8,4400	7,5400	25.030	,00
30/3/2000	8,1800	1,74%	8,6600	8,8000	8,0400	77.518	,00
29/3/2000	8,0400	9,84%	7,4800	8,0400	7,4800	36.534	,00
28/3/2000	7,3200	-6,27%	7,4800	7,4800	7,0500	66.651	,00
27/3/2000	7,8100	-4,05%	8,6600	8,6600	7,6500	28.821	,00
24/3/2000	8,1400	2,91%	8,0100	8,4100	7,9100	64.618	,00
23/3/2000	7,9100	-7,38%	8,2800	8,5400	7,7100	42.489	,00
22/3/2000	8,5400	-3,61%	8,8600	9,1500	8,4100	56.345	,00
21/3/2000	8,8600	-5,44%	9,8000	9,8600	8,5700	88.220	,00
20/3/2000	9,3700	9,72%	8,7600	9,3700	8,7600	125.655	,00
17/3/2000	8,5400	10,05%	8,5400	8,5400	8,2800	90.231	,00
16/3/2000	7,7600	9,92%	7,4800	7,7600	7,2100	52.950	,00
15/3/2000	7,0600	-9,60%	7,0800	7,4800	7,0400	57.356	,00
14/3/2000	7,8100	-9,82%	8,6600	8,8900	7,8100	50.631	,00
10/3/2000	8,6600	-5,46%	9,2100	9,5900	8,2500	70.629	,00
09/3/2000	9,1600	-1,40%	9,3500	10,0200	8,5600	58.059	,00
08/3/2000	9,2900	-9,89%	9,3200	9,8600	9,2800	58.202	,00
07/3/2000	10,3100	-9,80%	10,7400	11,1900	10,2900	71.178	,00
06/3/2000	11,4300	-2,89%	12,1500	12,1500	10,9500	50.038	,00
03/3/2000	11,7700	-2,16%	11,6500	12,5500	11,6500	48.796	,00
02/3/2000	12,0300	5,34%	11,8900	12,5000	11,6200	69.002	,00
01/3/2000	11,4200	-0,61%	11,4900	12,0000	10,9500	36.292	,00
29/2/2000	11,4900	-7,78%	12,4300	12,9500	11,2900	53.400	,00
28/2/2000	12,4600	-9,18%	12,9500	13,4600	12,3700	52.301	,00
25/2/2000	13,7200	2,39%	13,8600	13,9100	12,8800	111.074	,00
24/2/2000	13,4000	5,93%	12,5500	13,7200	12,5500	54.477	,00
23/2/2000	12,6500	-2,92%	12,3700	13,2000	12,3700	45.895	,00
22/2/2000	13,0300	-8,56%	14,2900	14,4300	12,9500	74.310	,00
21/2/2000	14,2500	5,95%	14,0600	14,4300	13,1400	169.638	,00
18/2/2000	13,4500	9,17%	12,5500	13,5500	12,5500	77.176	,00
17/2/2000	12,3200	-1,36%	12,1500	13,6200	11,8900	32.754	,00
16/2/2000	12,4900	-4,80%	13,1200	13,3200	12,3400	44.896	,00
15/2/2000	13,1200	-4,37%	13,7200	14,2900	12,8800	57.476	,00
14/2/2000	13,7200	0,00%	14,1700	14,2900	13,5000	31.666	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤ	0,1820	30,00 %	0,0420	4.613.642
ΦΡΙΓΟ	0,1110	12,12 %	0,0120	2.666.305
ΚΥΡΙΟ	1,2000	7,14 %	0,0800	11.200
ΝΤΟΠΛΕΡ	0,7500	7,14 %	0,0500	20.490
DIMAND	13,6500	7,06 %	0,9000	527.219
ΜΑΘΙΟ	0,6950	6,92 %	0,0450	3.082
ΜΙΝ	0,5000	6,38 %	0,0300	3.070
ΕΛΛΑΚΤΩΡ	2,1800	6,34 %	0,1300	167.456
ΠΡΕΜΙΑ	1,2000	6,19 %	0,0700	352.397
ΙΝΤΚΑ	1,9240	5,37 %	0,0980	406.689

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤΙΚΑ	1,9750	-10,23 %	-0,2250	553.733
ΒΙΣ	0,1860	-9,71 %	-0,0200	56.000
ΙΝΤΕΡΚΟ	6,3000	-3,82 %	-0,2500	250
ΑΝΕΚ	0,1780	-2,73 %	-0,0050	492.333
ΕΤΕ	4,3800	-2,56 %	-0,1150	1.217.672
ΚΟΡΔΕ	0,5360	-2,55 %	-0,0140	42.592
ΚΡΙ	6,2000	-2,52 %	-0,1600	5.165
ΜΟΝΤΑ	0,6740	-2,32 %	-0,0160	34.244
ΔΟΜΙΚ	0,7740	-2,27 %	-0,0180	11.634
ΓΕΚΤΕΡΝΑ	11,9400	-2,13 %	-0,2600	266.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	1,3200	0,00 %	0,0000	25.097.911
ΟΠΑΠ	14,4600	4,03 %	0,5600	12.419.443
ΑΛΦΑ	1,2550	-0,40 %	-0,0050	8.142.458
ΠΕΙΡ	1,9000	-0,86 %	-0,0165	8.097.148
DIMAND	13,6500	7,06 %	0,9000	6.248.563
ΟΤΕ	14,5500	0,97 %	0,1400	6.218.145
ΜΠΕΛΑ	16,8100	1,88 %	0,3100	5.850.540
ΕΤΕ	4,3800	-2,56 %	-0,1150	5.389.296
ΜΟΗ	22,7600	1,61 %	0,3600	5.234.089
ΜΥΤΙΛ	24,0000	-0,50 %	-0,1200	4.815.164

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0760	4,83 %	20.256.699	1,66εκ.
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	25,10εκ.
ΑΛΦΑ	1,2550	-0,40 %	6.493.589	8,14εκ.
ΑΤΤ	0,1820	30,00 %	4.613.642	800,9χιλ.
ΠΕΙΡ	1,9000	-0,86 %	4.267.102	8,10εκ.
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	277,2χιλ.
ΕΤΕ	4,3800	-2,56 %	1.217.672	5,39εκ.
ΚΛΜ	0,9200	4,55 %	1.212.336	1,11εκ.
ΙΝΚΑΤ	1,6660	4,00 %	943.875	1,55εκ.
ΟΠΑΠ	14,4600	4,03 %	866.958	12,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΣΥΜΒ	0,6380	4,25 %	621.095	4,19 %
ΚΛΜ	0,9200	4,55 %	1.212.336	3,01 %
DIMAND	13,6500	7,06 %	527.219	2,82 %
ΜΙΓ	0,0760	4,83 %	20.256.699	2,16 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	0,75 %
ΙΝΚΑΤ	1,6660	4,00 %	943.875	0,59 %
ΕΧΑΕ	3,9400	-1,50 %	317.725	0,53 %
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	0,51 %
ΙΝΤΚΑ	1,9240	5,37 %	406.689	0,49 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΤ	0,1820	30,00 %	4.613.642	22,86 %
ΜΙΓ	0,0760	4,83 %	20.256.699	19,45 %
ΒΙΝΤΑ	3,0200	0,00 %	39	18,54 %
ΚΥΡΙΟ	1,2000	7,14 %	11.200	11,61 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	11,11 %
ΑΤΤΙΚΑ	1,9750	-10,23 %	553.733	10,68 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	10,62 %
ΝΤΟΠΛΕΡ	0,7500	7,14 %	20.490	10,00 %
ΛΑΝΑΚ	0,9440	0,43 %	3.947	9,15 %
ΚΕΚΡ	1,2540	4,67 %	10.189	9,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%