Συνεχης ενημερωση

ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)

5,5500 €

0,1000 (1,83%)

Άνοιγμα 5,4500
Υψηλό 5,5500
Χαμηλό 5,4500

Όγκος 202
Τζίρος 1.101 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/11/2001	5,9900	2,57%	5,8400	5,9900	5,7100	3.143	18.507,50
31/10/2001	5,8400	1,74%	5,3900	5,8400	5,3900	1.916	11.040,30
30/10/2001	5,7400	0,00%	5,2700	5,7400	5,2700	144	801,20
29/10/2001	5,7400	1,06%	5,4900	5,7400	5,3900	893	4.958,10
26/10/2001	5,6800	0,00%	5,6100	5,6800	5,6100	535	3.014,20
25/10/2001	5,6800	-4,22%	5,6800	5,6800	5,6800	334	1.900,00
24/10/2001	5,9300	-1,00%	5,9900	5,9900	5,6800	2.233	12.965,80
23/10/2001	5,9900	5,46%	6,1500	6,1500	5,8000	2.467	14.905,00
22/10/2001	5,6800	3,46%	5,4900	5,6800	5,4900	63	355,60
19/10/2001	5,4900	0,55%	5,4900	5,4900	5,4900	1.000	5.488,00
18/10/2001	5,4600	-5,86%	5,6500	5,7700	5,4600	1.444	8.043,60
17/10/2001	5,8000	1,05%	6,0900	6,0900	5,6800	1.601	9.293,30
16/10/2001	5,7400	2,32%	5,8400	5,8700	5,6800	635	3.631,60
15/10/2001	5,6100	-0,71%	5,6500	5,6500	5,6100	60	339,90
12/10/2001	5,6500	-0,53%	5,5200	5,6800	5,4600	3.133	17.494,80
11/10/2001	5,6800	5,38%	5,4600	5,6800	5,3300	1.769	9.726,20
10/10/2001	5,3900	4,26%	5,2400	5,3900	5,2400	401	2.142,00
09/10/2001	5,1700	-2,45%	5,3300	5,3300	5,1700	341	1.790,10
08/10/2001	5,3000	0,00%	4,6700	5,3000	4,6700	1.090	5.593,70
05/10/2001	5,3000	-2,39%	5,3900	5,3900	5,2400	1.630	8.689,75
04/10/2001	5,4300	-0,55%	5,5800	5,7100	5,3300	3.601	20.068,50
03/10/2001	5,4600	2,44%	5,2400	5,4600	5,2400	635	3.413,50
02/10/2001	5,3300	1,72%	5,0800	5,3300	5,0200	1.639	8.478,45
01/10/2001	5,2400	-2,24%	5,3300	5,4600	5,1400	986	5.250,00
28/9/2001	5,3600	3,08%	5,2700	5,4300	5,2700	1.862	9.952,20
27/9/2001	5,2000	0,00%	5,2000	5,4900	5,1400	5.262	28.058,50
26/9/2001	5,2000	1,17%	5,2000	5,2000	4,9500	602	3.083,00
25/9/2001	5,1400	-0,58%	5,1100	5,2400	5,1100	3.567	18.468,60
24/9/2001	5,1700	2,38%	5,2400	5,2400	4,8900	2.909	15.021,30
21/9/2001	5,0500	-7,00%	4,9200	5,0800	4,4800	4.908	23.314,70
20/9/2001	5,4300	-4,90%	5,0800	5,7100	5,0800	1.087	5.849,70
19/9/2001	5,7100	1,78%	5,6800	6,0600	5,6100	1.805	10.345,40
18/9/2001	5,6100	2,19%	5,0800	5,9000	5,0500	3.407	18.561,10
17/9/2001	5,4900	0,55%	4,8300	5,8700	4,4800	7.094	35.399,10
14/9/2001	5,4600	-11,22%	5,8000	6,2800	5,4600	3.076	17.503,00
13/9/2001	6,1500	2,16%	5,7400	6,3400	5,7400	2.140	12.502,00
12/9/2001	6,0200	-11,21%	6,4000	6,4000	5,9900	9.315	55.769,50
11/9/2001	6,7800	-0,44%	7,0700	7,0700	6,5900	1.187	7.975,50
10/9/2001	6,8100	-8,47%	6,8800	7,1000	6,7800	1.491	10.272,20
07/9/2001	7,4400	0,40%	7,1000	7,4400	7,1000	1.388	9.985,80
06/9/2001	7,4100	-2,50%	7,4400	7,4400	7,1900	1.428	10.389,90
05/9/2001	7,6000	0,00%	7,8500	7,8500	7,4800	2.106	31.622,30
04/9/2001	7,6000	-2,06%	7,4100	7,6300	7,4100	1.775	13.365,40
03/9/2001	7,7600	-3,48%	7,8500	7,8500	7,3200	2.955	22.484,50
31/8/2001	8,0400	-0,37%	7,8200	8,0700	7,8200	537	4.286,90
30/8/2001	8,0700	-0,49%	7,8900	8,2300	7,8900	1.645	13.247,00
29/8/2001	8,1100	-2,29%	8,1400	8,1400	7,5100	2.358	19.031,00
28/8/2001	8,3000	-1,43%	8,3900	8,4200	8,2600	1.212	10.052,15
27/8/2001	8,4200	2,31%	8,4200	8,4800	8,1700	2.946	24.442,10
24/8/2001	8,2300	1,11%	7,7900	8,2600	7,7900	3.063	24.893,60
23/8/2001	8,1400	0,37%	8,1400	8,2300	8,0700	2.895	23.574,30
22/8/2001	8,1100	-0,37%	8,0700	8,1400	8,0700	501	4.060,00
21/8/2001	8,1400	0,87%	8,0700	8,2300	8,0700	2.360	19.183,90
20/8/2001	8,0700	-1,59%	8,1100	8,2000	7,8200	2.728	22.148,20
17/8/2001	8,2000	-0,36%	8,2300	8,2300	8,0700	903	7.361,80
16/8/2001	8,2300	0,37%	8,3600	8,3600	8,0100	1.979	16.185,70
14/8/2001	8,2000	1,61%	8,1400	8,4500	7,9500	8.081	66.710,60
13/8/2001	8,0700	0,37%	7,8500	8,1400	7,7900	3.958	31.744,00
10/8/2001	8,0400	1,52%	8,1700	8,1700	7,7600	2.166	17.241,00
09/8/2001	7,9200	-0,38%	7,8200	8,0100	7,6700	5.012	39.377,20
08/8/2001	7,9500	-1,12%	8,1400	8,2000	7,7000	6.051	47.962,90
07/8/2001	8,0400	-2,66%	7,9800	8,4200	7,9500	12.711	103.255,10
06/8/2001	8,2600	1,47%	8,0700	8,3900	7,7900	10.378	83.214,76
03/8/2001	8,1400	1,24%	8,3600	8,8000	8,0400	51.496	440.255,20
02/8/2001	8,0400	18,06%	6,7500	8,0400	6,7500	32.542	255.133,77
01/8/2001	6,8100	5,26%	6,5300	6,8800	6,5300	3.550	23.824,70
31/7/2001	6,4700	1,09%	6,2800	6,5000	6,0600	2.938	18.481,00
30/7/2001	6,4000	-2,88%	6,5900	6,5900	6,4000	879	5.720,30
27/7/2001	6,5900	0,46%	6,5900	6,7500	6,4000	6.723	44.157,30
26/7/2001	6,5600	-0,46%	6,5900	6,5900	6,2100	3.333	21.469,10
25/7/2001	6,5900	-0,45%	6,5300	6,6600	6,4700	3.063	20.009,50
24/7/2001	6,6200	0,00%	6,5900	6,6600	6,5600	3.454	22.836,40
23/7/2001	6,6200	0,46%	6,8800	6,8800	6,2800	2.026	13.394,60
20/7/2001	6,5900	-2,80%	6,5900	6,6900	6,2800	5.453	35.471,10
19/7/2001	6,7800	3,35%	6,6600	7,1900	6,2800	5.510	36.364,30
18/7/2001	6,5600	3,96%	6,0900	6,6900	6,0900	2.839	18.132,10
17/7/2001	6,3100	4,13%	5,9900	6,3400	5,9300	2.116	12.885,60
16/7/2001	6,0600	-1,46%	5,9900	6,0900	5,8400	2.584	15.368,40
13/7/2001	6,1500	-3,00%	6,1200	6,2100	5,9900	1.719	10.483,20
12/7/2001	6,3400	3,09%	6,2800	6,4300	6,0900	852	5.361,00
11/7/2001	6,1500	-1,60%	5,9600	6,2100	5,9300	2.023	12.084,30
10/7/2001	6,2500	-0,95%	6,2100	6,2800	5,9600	1.719	10.618,90
09/7/2001	6,3100	-4,68%	6,3100	6,4000	6,2500	943	5.956,00
06/7/2001	6,6200	0,00%	6,3700	6,6600	6,3700	832	5.398,70
05/7/2001	6,6200	0,91%	6,5900	6,6900	6,4000	859	5.595,50
04/7/2001	6,5600	-0,91%	6,5600	6,5600	6,5300	1.029	6.737,20
03/7/2001	6,6200	0,00%	6,3400	6,7800	6,2800	1.468	9.562,70
02/7/2001	6,6200	0,46%	6,1500	6,8100	6,1500	2.818	18.484,40
29/6/2001	6,5900	3,94%	5,9900	6,6200	5,9900	3.497	22.356,90
28/6/2001	6,3400	0,48%	6,3100	6,4700	6,0900	1.759	11.126,20
27/6/2001	6,3100	5,34%	5,9600	6,3400	5,8400	4.748	28.911,30
26/6/2001	5,9900	0,50%	5,9600	6,0900	5,7700	3.484	20.539,40
25/6/2001	5,9600	-3,56%	6,1800	6,1800	5,8400	2.518	14.981,70
22/6/2001	6,1800	0,98%	5,9300	6,6900	5,9300	3.758	22.878,90
21/6/2001	6,1200	-0,49%	5,8000	6,2100	5,8000	2.611	15.943,52
20/6/2001	6,1500	2,67%	5,9900	6,2100	5,7700	4.807	28.919,30
19/6/2001	5,9900	2,04%	5,9300	5,9900	5,8700	1.494	8.846,90
18/6/2001	5,8700	0,00%	5,9300	6,1800	5,6800	1.260	7.387,50
15/6/2001	5,8700	-1,51%	5,9600	5,9600	5,8000	933	5.473,60
14/6/2001	5,9600	-2,13%	5,7400	5,9900	5,6800	836	4.889,50
13/6/2001	6,0900	6,65%	5,6100	6,2100	5,5500	2.701	15.992,80
12/6/2001	5,7100	-1,04%	5,6500	5,8000	5,4300	2.603	14.810,60
11/6/2001	5,7700	-3,67%	5,6500	5,9000	5,5200	1.087	6.166,10
08/6/2001	5,9900	-1,64%	5,8000	6,0900	5,6800	1.287	7.613,00
07/6/2001	6,0900	0,50%	6,0600	6,1200	5,8000	1.622	9.812,50
06/6/2001	6,0600	2,71%	5,8400	6,0600	5,8400	2.026	12.109,00
05/6/2001	5,9000	-1,01%	5,9300	5,9300	5,5800	1.291	7.522,00
01/6/2001	5,9600	-0,50%	6,1200	6,1200	5,8000	1.835	10.954,90
31/5/2001	5,9900	-2,12%	6,1800	6,1800	5,9300	2.063	12.477,50
30/5/2001	6,1200	0,49%	5,9900	6,1200	5,9300	1.321	7.895,10
29/5/2001	6,0900	0,00%	6,2500	6,2500	5,9300	1.311	7.980,50
28/5/2001	6,0900	-3,49%	6,1500	6,2100	6,0900	1.026	6.268,60
25/5/2001	6,3100	1,61%	6,2500	6,4000	6,0900	1.451	9.108,50
24/5/2001	6,2100	1,47%	6,1200	6,5000	5,9600	1.408	8.618,52
23/5/2001	6,1200	0,49%	6,2800	6,2800	6,0600	334	2.054,00
22/5/2001	6,0900	-1,46%	6,1500	6,1500	6,0200	1.815	11.003,70
21/5/2001	6,1800	-2,98%	6,2800	6,2800	6,1500	976	6.098,20
18/5/2001	6,3700	-0,47%	6,4300	6,5000	6,3100	1.053	6.737,20
17/5/2001	6,4000	0,00%	6,3100	6,4700	6,3100	191	1.217,20
16/5/2001	6,4000	-1,54%	6,2800	6,5300	6,2800	1.682	10.848,90
15/5/2001	6,5000	2,52%	6,3400	6,5300	6,3400	167	1.081,00
14/5/2001	6,3400	-2,01%	5,9300	6,5600	5,9300	2.434	15.657,60
11/5/2001	6,4700	2,05%	6,5600	6,5600	6,4000	682	4.398,30
10/5/2001	6,3400	1,44%	6,4300	6,4300	6,2500	287	1.813,10
09/5/2001	6,2500	0,00%	6,3400	6,4700	6,2500	588	3.718,10
08/5/2001	6,2500	1,13%	6,1200	6,3700	6,1200	1.555	9.770,00
07/5/2001	6,1800	-6,22%	6,5300	6,5600	6,1500	2.213	14.088,90
04/5/2001	6,5900	-3,23%	6,5300	6,6600	6,5300	351	2.313,00
03/5/2001	6,8100	-0,44%	6,8800	6,8800	6,6900	1.026	6.985,80
02/5/2001	6,8400	0,00%	6,7500	7,0300	6,7500	745	5.144,00
30/4/2001	6,8400	-1,87%	6,9700	7,1300	6,6600	3.103	21.311,40
27/4/2001	6,9700	0,87%	6,9400	7,0700	6,8800	602	4.186,00
26/4/2001	6,9100	-1,29%	7,1000	7,1000	6,8800	1.725	12.011,40
25/4/2001	7,0000	1,74%	6,6200	7,1000	6,6200	605	4.213,10
24/4/2001	6,8800	-2,13%	6,9100	7,1900	6,8800	3.367	23.447,50
23/4/2001	7,0300	-2,23%	6,8800	7,2500	6,8800	4.396	31.251,10
20/4/2001	7,1900	0,84%	7,0300	7,1900	6,9100	2.240	15.836,30
19/4/2001	7,1300	-0,42%	7,3500	7,3500	6,7500	3.002	21.551,70
18/4/2001	7,1600	3,62%	6,9400	7,2200	6,9400	996	7.056,70
17/4/2001	6,9100	-4,29%	7,2900	7,2900	6,6900	622	4.304,50
12/4/2001	7,2200	-0,96%	7,0300	7,3500	7,0300	986	7.158,00
11/4/2001	7,2900	0,97%	7,1900	7,4800	6,9100	4.393	32.008,80
10/4/2001	7,2200	0,42%	7,2900	7,2900	7,2200	1.809	13.130,70
09/4/2001	7,1900	-3,88%	7,4100	7,4100	7,1000	679	4.879,40
06/4/2001	7,4800	-1,58%	7,6000	7,9800	7,3200	4.798	36.836,60
05/4/2001	7,6000	2,56%	7,5400	7,7900	7,4800	2.380	18.161,00
04/4/2001	7,4100	4,37%	6,6600	7,9200	6,6600	5.049	35.600,70
03/4/2001	7,1000	-5,46%	7,2900	7,3500	7,0000	1.688	12.142,50
02/4/2001	7,5100	-2,47%	7,8200	7,8200	7,3500	1.742	13.035,60
30/3/2001	7,7000	0,39%	7,8900	7,8900	7,1300	2.370	17.778,90
29/3/2001	7,6700	-3,16%	7,8500	7,9200	7,6000	1.571	12.184,00
28/3/2001	7,9200	4,21%	7,9800	8,0700	7,7300	3.236	25.651,80
27/3/2001	7,6000	-2,44%	7,7000	7,8200	7,2200	1.484	11.185,00
26/3/2001	7,7900	-1,64%	7,8900	7,9200	7,7300	2.300	17.992,00
23/3/2001	7,9200	0,38%	8,0100	8,1400	7,1300	8.250	64.521,80
22/3/2001	7,8900	-4,13%	7,8500	8,1100	7,7900	2.504	19.888,60
21/3/2001	8,2300	-1,56%	8,0700	8,3600	7,9500	3.417	28.030,10
20/3/2001	8,3600	3,08%	8,3900	8,4200	7,7900	3.935	31.997,00
19/3/2001	8,1100	-2,99%	8,3900	8,3900	7,4100	5.553	44.098,20
16/3/2001	8,3600	-2,22%	8,8000	8,8000	8,0700	7.786	65.524,30
15/3/2001	8,5500	1,54%	7,5400	8,8300	7,5400	24.194	198.068,32
14/3/2001	8,4200	-10,99%	10,0600	10,1300	8,3600	27.522	261.194,90
13/3/2001	9,4600	0,00%	8,6100	10,4700	8,6100	37.856	369.357,00
12/3/2001	9,4600	9,87%	8,6700	9,5600	8,6700	24.356	226.052,40
09/3/2001	8,6100	2,26%	8,2600	8,8000	8,2600	11.284	96.800,20
08/3/2001	8,4200	6,31%	8,0700	8,4500	8,0700	8.067	66.996,40
07/3/2001	7,9200	4,62%	7,6700	8,0700	7,5700	7.586	59.612,90
06/3/2001	7,5700	2,16%	7,4800	7,7000	7,2900	3.377	25.517,00
05/3/2001	7,4100	1,65%	7,3800	7,7300	7,3200	7.131	53.559,70
02/3/2001	7,2900	2,68%	6,8800	7,3500	6,8800	3.143	22.448,80
01/3/2001	7,1000	2,31%	6,9700	7,1000	6,6600	5.410	37.596,80
28/2/2001	6,9400	-2,25%	7,1900	7,5700	6,9100	6.924	50.100,50
27/2/2001	7,1000	7,74%	6,5900	7,1300	6,3100	5.770	39.750,70
23/2/2001	6,5900	0,46%	6,5900	6,6900	6,4700	2.364	15.518,80
22/2/2001	6,5600	2,50%	6,4000	6,5900	6,3100	3.704	23.975,10
21/2/2001	6,4000	-6,98%	6,0900	6,7500	6,0900	7.569	49.323,50
20/2/2001	6,8800	-5,62%	7,7300	7,7900	6,7200	10.093	72.800,50
19/2/2001	7,2900	9,46%	6,6900	7,2900	6,6900	7.532	52.638,10
16/2/2001	6,6600	5,55%	6,4700	6,7200	6,4300	4.677	30.760,80
15/2/2001	6,3100	2,10%	6,3400	6,7500	6,2800	4.417	28.664,20
14/2/2001	6,1800	1,98%	6,0600	6,2100	5,8700	1.886	11.468,50
13/2/2001	6,0600	-7,62%	6,6200	6,6200	5,9600	2.347	14.975,50
12/2/2001	6,5600	4,46%	6,1200	6,6600	6,0900	3.985	25.637,20
09/2/2001	6,2800	4,84%	6,2500	6,3100	6,1200	1.534	9.610,80
08/2/2001	5,9900	1,53%	5,7100	6,2100	5,7100	1.221	7.185,50
07/2/2001	5,9000	1,03%	5,7100	5,9000	5,6800	2.638	15.379,90
06/2/2001	5,8400	1,74%	5,3900	5,9600	5,3900	2.701	15.526,90
05/2/2001	5,7400	-4,17%	5,9900	5,9900	5,6800	4.012	23.281,50
02/2/2001	5,9900	-1,64%	5,8400	6,0200	5,5200	2.013	11.835,40
01/2/2001	6,0900	-1,46%	6,0600	6,1800	5,9900	5.483	33.285,80
31/1/2001	6,1800	3,17%	5,4900	6,2100	5,4900	4.925	29.863,70
30/1/2001	5,9900	3,28%	5,8700	6,1200	5,8700	3.417	20.468,70
29/1/2001	5,8000	1,05%	5,4900	5,9000	5,4900	862	4.965,50
26/1/2001	5,7400	1,59%	5,9600	5,9600	5,6800	1.598	9.146,80
25/1/2001	5,6500	1,25%	5,0500	5,7400	5,0500	5.760	31.865,80
24/1/2001	5,5800	1,64%	5,3000	5,7100	5,3000	3.046	16.837,40
23/1/2001	5,4900	-2,14%	5,6800	5,8400	5,0200	4.584	24.473,00
22/1/2001	5,6100	-3,28%	5,3000	5,6800	5,3000	3.029	16.960,20
19/1/2001	5,8000	-3,17%	6,0600	6,0600	5,7100	1.334	7.761,10
18/1/2001	5,9900	-2,12%	6,2800	6,2800	5,8000	1.692	10.024,50
17/1/2001	6,1200	0,99%	5,9000	6,4000	5,9000	725	4.410,10
16/1/2001	6,0600	-4,42%	5,9000	6,3100	5,9000	1.003	6.046,50
15/1/2001	6,3400	-2,91%	5,9900	6,4000	5,9900	2.668	16.617,50
12/1/2001	6,5300	-4,53%	6,9400	7,1900	6,1800	6.118	41.842,80
11/1/2001	6,8400	5,72%	6,7800	6,9100	6,5000	3.701	24.904,70
10/1/2001	6,4700	-0,92%	6,3100	6,5300	6,0200	6.837	42.662,30
09/1/2001	6,5300	-5,09%	6,9700	6,9700	6,3100	2.892	18.845,50
08/1/2001	6,8800	-3,91%	7,0700	7,1300	6,3400	5.600	38.047,80
05/1/2001	7,1600	-5,42%	7,4800	7,4800	7,0300	832	5.948,60
04/1/2001	7,5700	0,00%	7,5700	7,6700	7,1900	2.591	19.455,20
03/1/2001	7,5700	4,85%	7,6000	7,6000	7,4100	74	557,60
29/12/2000	7,2200	-2,17%	7,3800	7,3800	7,2200	1.932	14.084,81
28/12/2000	7,3800	-4,90%	7,7300	7,7300	7,3200	1.233	9.166,93
27/12/2000	7,7600	-0,77%	7,4400	7,8500	7,3800	2.531	19.377,11
22/12/2000	7,8200	0,00%	7,8200	8,0100	7,2500	1.949	14.948,97
21/12/2000	7,8200	-3,93%	7,8900	8,3000	7,3200	996	7.810,59
20/12/2000	8,1400	4,09%	7,7300	8,3600	7,5100	2.611	20.763,76
19/12/2000	7,8200	-4,63%	7,8900	7,8900	7,8200	3.076	24.173,29
18/12/2000	8,2000	0,00%	8,3000	8,4500	7,9500	2.367	19.484,08
15/12/2000	8,2000	0,37%	8,3600	8,3900	8,0700	3.063	25.199,71
14/12/2000	8,1700	0,74%	8,1100	8,3600	7,8900	1.745	14.129,66
13/12/2000	8,1100	-2,64%	8,3000	8,3000	7,8500	2.002	16.338,14
12/12/2000	8,3300	-2,57%	8,3900	8,4200	8,2600	3.734	31.401,73
11/12/2000	8,5500	-2,17%	8,4500	8,6100	8,4500	4.463	38.124,14
08/12/2000	8,7400	-0,34%	8,7700	8,9300	8,7100	6.138	53.928,10
07/12/2000	8,7700	-1,02%	8,7700	8,8600	8,0700	6.075	52.276,71
06/12/2000	8,8600	3,26%	8,7400	9,2100	8,7400	5.690	50.455,61
05/12/2000	8,5800	-2,17%	8,9900	8,9900	8,5500	5.541	48.381,51
04/12/2000	8,7700	6,95%	8,5800	8,9900	8,4500	7.723	67.097,43
01/12/2000	8,2000	10,22%	7,4400	8,3600	7,2900	6.589	51.418,11
30/11/2000	7,4400	2,62%	7,2900	7,4400	7,2500	2.056	15.105,39
29/11/2000	7,2500	0,00%	7,2500	7,2900	6,9700	3.557	25.623,57
28/11/2000	7,2500	-2,55%	7,3800	7,3800	6,6200	4.309	29.922,99
27/11/2000	7,4400	-4,86%	7,2900	7,4800	7,2900	1.374	10.238,15
24/11/2000	7,8200	2,49%	7,8900	7,9500	7,7300	2.548	19.966,98
23/11/2000	7,6300	-4,39%	7,5400	7,7300	7,4400	2.691	20.377,11
22/11/2000	7,9800	-3,04%	8,4200	8,4200	7,9200	2.056	16.595,13
21/11/2000	8,2300	3,52%	7,8200	8,3900	7,6300	2.938	23.447,16
20/11/2000	7,9500	-3,40%	8,2600	8,2600	7,7900	3.544	28.257,55
17/11/2000	8,2300	-1,20%	8,1100	8,3300	8,0700	1.949	15.915,10
16/11/2000	8,3300	0,36%	8,1400	8,3600	8,1400	2.959	24.315,72
15/11/2000	8,3000	0,00%	8,7700	8,8600	8,3000	1.752	14.652,74
14/11/2000	8,3000	-0,72%	7,9500	8,3900	7,9500	3.176	26.209,51
13/11/2000	8,3600	-2,90%	8,4500	8,5200	8,2600	1.595	13.303,77
10/11/2000	8,6100	-0,35%	8,3900	8,7400	8,3900	1.388	11.986,85
09/11/2000	8,6400	-0,80%	8,7100	8,7700	8,5800	802	6.935,88
08/11/2000	8,7100	1,16%	8,6100	8,7700	8,4200	1.924	16.722,41
07/11/2000	8,6100	-1,82%	8,7700	8,7700	8,5500	1.872	16.166,84
06/11/2000	8,7700	-2,45%	8,5500	8,9300	8,5200	1.645	14.319,59
03/11/2000	8,9900	-2,39%	9,0200	9,2100	8,7700	3.828	34.348,64
02/11/2000	9,2100	-5,54%	9,9400	9,9400	8,9900	6.910	64.087,31
01/11/2000	9,7500	6,21%	9,4000	9,9700	9,4000	5.847	56.785,77
31/10/2000	9,1800	8,25%	8,7400	9,1800	8,7100	8.853	78.826,50
30/10/2000	8,4800	4,18%	8,9900	8,9900	8,3600	4.577	39.194,10
27/10/2000	8,1400	-1,45%	8,5200	8,7100	7,9500	3.975	33.122,49
26/10/2000	8,2600	-3,73%	8,5800	8,7100	8,0700	6.539	54.484,14
25/10/2000	8,5800	-2,17%	8,5800	8,7100	8,3900	5.667	48.366,54
24/10/2000	8,7700	-1,02%	8,4500	8,7700	8,4500	2.344	20.277,62
23/10/2000	8,8600	-3,80%	9,2100	9,2100	8,5200	3.868	34.115,04
20/10/2000	9,2100	0,99%	9,2100	9,5600	8,3600	8.884	81.907,12
19/10/2000	9,1200	7,55%	8,3600	9,3700	8,3600	4.624	40.766,87
18/10/2000	8,4800	-7,02%	9,1200	9,1200	8,1700	3.902	33.411,24
17/10/2000	9,1200	-3,90%	9,6800	9,6800	8,3600	5.867	52.905,68
16/10/2000	9,4900	10,99%	8,8600	9,5300	8,8600	7.977	74.068,53
13/10/2000	8,5500	-7,17%	8,7700	8,9900	8,3600	11.028	95.416,85
12/10/2000	9,2100	-8,45%	9,8700	9,8700	9,0200	8.599	80.664,12
11/10/2000	10,0600	-4,55%	9,8400	10,3500	9,8400	6.492	65.699,19
10/10/2000	10,5400	-4,01%	10,3500	10,8200	10,1600	3.437	35.819,81
09/10/2000	10,9800	-1,96%	10,7600	11,2600	10,5400	5.069	54.854,00
06/10/2000	11,2000	4,77%	10,5400	11,7700	10,1300	6.416	68.070,73
05/10/2000	10,6900	-4,55%	10,6900	11,1700	10,5400	4.811	51.863,83
04/10/2000	11,2000	-1,06%	11,3200	11,3200	10,7900	1.894	20.902,27
03/10/2000	11,3200	-0,88%	10,9800	11,3600	10,7900	2.140	23.675,72
02/10/2000	11,4200	-0,26%	10,9800	11,5800	10,5400	3.678	41.742,33
29/9/2000	11,4500	0,26%	11,6400	11,6400	11,1700	2.895	32.810,12
28/9/2000	11,4200	-1,89%	11,6400	11,6400	11,2600	2.984	33.865,81
27/9/2000	11,6400	-0,77%	11,8600	11,8600	11,4200	2.515	29.041,45
26/9/2000	11,7300	-1,59%	11,4800	11,9200	11,4800	3.842	44.741,31
25/9/2000	11,9200	0,25%	11,8300	12,2400	11,5800	3.163	37.785,18
22/9/2000	11,8900	2,15%	11,4200	12,0800	11,4200	5.557	65.245,49
21/9/2000	11,6400	-1,61%	11,8300	11,8600	11,1700	3.932	,00
20/9/2000	11,8300	-2,31%	12,3300	12,3300	11,4200	6.411	,00
19/9/2000	12,1100	-1,06%	12,2400	12,4000	11,6700	6.091	,00
18/9/2000	12,2400	-2,78%	12,9000	12,9000	11,8900	7.395	,00
15/9/2000	12,5900	-6,11%	13,5900	13,8800	12,3300	11.147	,00
14/9/2000	13,4100	7,37%	12,4900	13,4400	12,0200	9.712	,00
13/9/2000	12,4900	0,73%	12,0200	13,5900	12,0200	11.640	,00
12/9/2000	12,4000	-10,86%	12,7400	13,5900	12,2400	16.522	,00
11/9/2000	13,9100	-3,94%	15,2000	15,3600	13,6900	13.467	,00
08/9/2000	14,4800	7,02%	14,1300	14,9200	12,6500	25.864	,00
07/9/2000	13,5300	12,00%	12,4600	13,5300	11,4200	22.958	,00
06/9/2000	12,0800	7,28%	11,7300	12,2100	11,4800	10.729	,00
05/9/2000	11,2600	5,33%	10,6900	11,3200	10,6900	6.265	,00
04/9/2000	10,6900	-1,75%	10,8800	10,8800	10,2200	3.915	,00
01/9/2000	10,8800	1,78%	10,7900	11,2600	10,1600	10.023	,00
31/8/2000	10,6900	7,55%	9,9400	10,9100	9,7800	10.618	,00
30/8/2000	9,9400	-3,59%	10,4100	10,4100	9,8700	2.986	,00
29/8/2000	10,3100	-2,18%	10,6900	10,6900	9,9700	3.604	,00
28/8/2000	10,5400	-5,64%	10,6000	10,8200	10,4100	3.365	,00
25/8/2000	11,1700	0,00%	11,0700	11,2000	10,7900	2.277	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%