Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,4950 €

-0,0650 (-0,76%)

Άνοιγμα 8,5050
Υψηλό 8,6000
Χαμηλό 8,4700

Όγκος 266.235
Τζίρος 2.271.395 €
Πράξεις 845

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/10/2001	6,1400	0,99%	5,9800	6,1400	5,9800	40.850	246.095,96
12/10/2001	6,0800	-0,98%	6,1400	6,1400	6,0400	26.330	160.218,18
11/10/2001	6,1400	0,33%	6,1600	6,2200	6,0800	62.416	385.505,74
10/10/2001	6,1200	1,32%	6,0400	6,1600	5,9800	32.995	199.852,06
09/10/2001	6,0400	1,00%	5,9800	6,0800	5,9600	54.336	327.645,60
08/10/2001	5,9800	-1,97%	5,8600	6,0000	5,8200	54.193	321.533,74
05/10/2001	6,1000	-2,87%	6,1800	6,2800	6,0800	57.980	358.669,46
04/10/2001	6,2800	2,28%	6,3000	6,3000	6,1600	73.298	457.418,22
03/10/2001	6,1400	-2,85%	6,3200	6,3200	6,0600	246.289	1.512.734,68
02/10/2001	6,3200	5,33%	6,1400	6,4800	5,9800	103.819	634.574,54
01/10/2001	6,0000	-2,60%	6,1600	6,1600	5,9800	72.266	435.019,54
28/9/2001	6,1600	6,21%	5,8000	6,1800	5,8000	144.529	877.719,68
27/9/2001	5,8000	-0,68%	5,8800	5,8800	5,7200	153.260	887.309,74
26/9/2001	5,8400	-0,68%	5,8800	5,9200	5,7800	106.855	628.807,70
25/9/2001	5,8800	-1,34%	5,9600	6,0400	5,8200	117.527	692.605,98
24/9/2001	5,9600	3,11%	5,7800	5,9800	5,7800	108.258	642.151,84
21/9/2001	5,7800	-3,99%	5,5000	5,8400	5,5000	162.031	924.071,40
20/9/2001	6,0200	-6,52%	6,3800	6,3800	5,9600	188.017	1.149.616,68
19/9/2001	6,4400	6,27%	6,2000	6,4800	6,1600	167.484	1.058.745,53
18/9/2001	6,0600	1,34%	5,8800	6,1200	5,8600	127.634	763.295,06
17/9/2001	5,9800	-3,55%	5,6000	6,0400	5,5400	368.929	2.139.784,52
14/9/2001	6,2000	-6,06%	6,6000	6,7200	6,0800	173.371	1.121.497,69
13/9/2001	6,6000	1,54%	6,6600	6,7200	6,4400	108.333	716.563,17
12/9/2001	6,5000	-6,61%	6,5600	6,5600	6,1400	270.898	1.749.072,30
11/9/2001	6,9600	0,87%	6,9000	7,1000	6,9000	71.774	501.688,30
10/9/2001	6,9000	-5,99%	7,1800	7,2200	6,8400	109.745	773.916,31
07/9/2001	7,3400	-3,42%	7,5400	7,5400	7,2600	98.495	728.874,21
06/9/2001	7,6000	-0,78%	7,6800	7,7400	7,4800	106.823	807.266,05
05/9/2001	7,6600	-1,79%	7,7800	7,8000	7,5800	135.485	1.857.916,03
04/9/2001	7,8000	1,04%	7,7200	7,8800	7,7200	263.125	2.049.642,08
03/9/2001	7,7200	3,21%	7,4000	7,7400	7,4000	219.149	1.672.854,31
31/8/2001	7,4800	-1,06%	7,3000	7,5600	7,3000	106.311	788.749,68
30/8/2001	7,5600	-1,05%	7,4800	7,6400	7,4600	124.612	938.970,93
29/8/2001	7,6400	2,14%	7,4800	7,7600	7,4800	246.694	1.880.185,53
28/8/2001	7,4800	4,76%	7,3400	7,4800	7,3000	332.651	2.464.116,40
27/8/2001	7,1400	2,00%	6,9800	7,1600	6,9600	127.336	905.816,40
24/8/2001	7,0000	1,74%	6,7800	7,0200	6,7200	170.094	1.170.769,27
23/8/2001	6,8800	-0,29%	6,9000	6,9400	6,7600	139.591	957.982,27
22/8/2001	6,9000	-1,15%	6,9400	6,9600	6,8600	85.597	590.965,55
21/8/2001	6,9800	0,00%	6,9800	7,0800	6,7800	82.606	577.685,02
20/8/2001	6,9800	0,58%	6,9400	7,0000	6,8800	50.521	350.630,38
17/8/2001	6,9400	-0,86%	7,0800	7,0800	6,9000	135.088	943.760,06
16/8/2001	7,0000	1,16%	6,9600	7,0600	6,7800	68.887	478.224,86
14/8/2001	6,9200	2,98%	6,8400	6,9600	6,8200	49.821	344.126,58
13/8/2001	6,7200	2,13%	6,5000	6,7600	6,4800	43.308	285.290,60
10/8/2001	6,5800	1,23%	6,5000	6,6200	6,5000	56.857	373.972,43
09/8/2001	6,5000	-0,61%	6,5400	6,6800	6,4200	119.386	782.117,45
08/8/2001	6,5400	-3,82%	6,8000	6,9800	6,5000	327.248	2.188.028,54
07/8/2001	6,8000	-6,59%	7,2800	7,2800	6,7400	208.000	1.441.800,19
06/8/2001	7,2800	-2,15%	7,4600	7,5200	7,2400	72.063	529.881,81
03/8/2001	7,4400	2,76%	7,2400	7,4600	7,0800	161.913	1.191.144,19
02/8/2001	7,2400	1,97%	7,1400	7,2800	7,0400	189.503	1.367.111,68
01/8/2001	7,1000	2,60%	6,9200	7,2000	6,9200	161.358	1.141.013,58
31/7/2001	6,9200	4,22%	6,5400	7,0600	6,3800	172.039	1.132.585,14
30/7/2001	6,6400	-4,87%	7,0600	7,1200	6,5600	155.528	1.074.349,82
27/7/2001	6,9800	5,12%	6,5800	7,1600	6,5400	203.423	1.406.667,23
26/7/2001	6,6400	1,22%	6,5000	6,6800	6,4400	139.874	918.167,31
25/7/2001	6,5600	1,23%	6,4800	6,6600	6,3800	178.818	1.174.239,89
24/7/2001	6,4800	1,25%	6,4400	6,5800	6,2400	183.729	1.192.409,24
23/7/2001	6,4000	4,58%	6,0200	6,4400	6,0200	156.454	986.837,33
20/7/2001	6,1200	-3,16%	6,4600	6,5600	5,9000	150.740	940.475,20
19/7/2001	6,3200	7,12%	5,9000	6,4200	5,9000	241.968	1.375.009,63
18/7/2001	5,9000	4,98%	5,5600	5,9400	5,4800	137.839	793.057,09
17/7/2001	5,6200	2,18%	5,5000	5,6800	5,3600	77.360	432.044,01
16/7/2001	5,5000	-2,14%	5,6200	5,6600	5,3400	127.990	697.801,07
13/7/2001	5,6200	-2,09%	5,8400	5,8800	5,5200	183.074	1.035.255,69
12/7/2001	5,7400	4,74%	5,4800	5,8600	5,4800	241.321	1.383.639,42
11/7/2001	5,4800	-1,08%	5,4800	5,7000	5,4200	138.592	765.258,49
10/7/2001	5,5400	-3,82%	5,8400	5,8800	5,5000	165.446	931.737,64
09/7/2001	5,7600	-6,19%	6,1400	6,1600	5,7000	169.698	1.005.100,50
06/7/2001	6,1400	-1,92%	6,3200	6,3200	6,1000	109.339	675.633,03
05/7/2001	6,2600	0,64%	6,2800	6,3400	6,1600	48.186	300.915,50
04/7/2001	6,2200	-2,20%	6,2600	6,3400	6,2000	52.548	329.380,79
03/7/2001	6,3600	-3,34%	6,5800	6,5800	6,3200	89.694	578.207,62
02/7/2001	6,5800	2,17%	6,5200	6,5800	6,3600	116.408	754.050,32
29/6/2001	6,4400	1,58%	6,3600	6,4800	6,3400	162.636	1.042.470,57
28/6/2001	6,3400	0,96%	6,2800	6,4400	6,2800	229.037	1.457.193,77
27/6/2001	6,2800	2,61%	6,2600	6,3200	6,1000	200.371	1.244.890,33
26/6/2001	6,1200	-2,86%	6,2800	6,3000	6,0600	137.847	849.014,95
25/6/2001	6,3000	-4,26%	6,5800	6,6000	6,2200	137.437	876.103,03
22/6/2001	6,5800	-2,08%	6,7600	6,7800	6,4800	108.093	711.230,33
21/6/2001	6,7200	-1,47%	6,8000	6,8600	6,6800	101.241	682.049,76
20/6/2001	6,8200	-2,85%	7,0200	7,0200	6,7800	130.686	902.394,35
19/6/2001	7,0200	-1,68%	7,1400	7,2800	6,9800	73.237	521.954,49
18/6/2001	7,1400	-0,56%	7,3000	7,3000	7,1200	47.288	339.001,45
15/6/2001	7,1800	-1,37%	7,1800	7,2800	7,1000	131.953	948.964,05
14/6/2001	7,2800	-0,82%	7,3800	7,4200	7,2000	91.759	669.511,39
13/6/2001	7,3400	-0,81%	7,3200	7,4200	7,1600	190.156	1.383.364,83
12/6/2001	7,4000	-2,63%	7,6000	7,7400	7,3600	161.310	1.212.398,32
11/6/2001	7,6000	-5,82%	8,1700	8,1700	7,5400	133.212	1.030.902,38
08/6/2001	8,0700	-0,74%	8,1300	8,1500	7,9500	199.509	1.594.479,59
07/6/2001	8,1300	2,52%	8,0500	8,2100	7,9900	152.022	1.237.038,78
06/6/2001	7,9300	-3,88%	8,2500	8,2700	7,9000	256.927	2.071.788,35
05/6/2001	8,2500	-3,28%	8,5300	8,6700	8,0900	272.021	2.281.011,19
01/6/2001	8,5300	-3,40%	8,8300	8,8900	8,5100	309.747	2.716.436,64
31/5/2001	8,8300	-1,56%	8,9500	9,1900	8,1900	1.448.548	12.845.502,97
30/5/2001	8,9700	0,90%	8,8900	9,1700	8,8700	352.497	3.188.808,19
29/5/2001	8,8900	-3,05%	9,1700	9,1900	8,8500	159.612	1.438.230,10
28/5/2001	9,1700	-0,22%	9,2300	9,3700	8,9700	310.962	2.835.717,38
25/5/2001	9,1900	0,88%	9,0900	9,3500	9,0900	176.586	1.628.972,16
24/5/2001	9,1100	-0,22%	9,0500	9,1900	9,0500	44.281	404.391,82
23/5/2001	9,1300	-1,30%	9,1100	9,3700	9,0700	127.588	1.180.054,62
22/5/2001	9,2500	-0,64%	9,1300	9,4100	9,1300	163.335	1.511.473,99
21/5/2001	9,3100	0,65%	9,2500	9,6100	9,2300	334.492	3.151.214,97
18/5/2001	9,2500	5,23%	8,9300	9,2700	8,8500	383.249	3.491.893,72
17/5/2001	8,7900	-2,44%	9,0900	9,1300	8,7700	160.350	1.425.522,08
16/5/2001	9,0100	2,04%	9,1700	9,1700	8,8500	83.319	748.516,32
15/5/2001	8,8300	-0,90%	8,9100	9,0300	8,7900	89.375	793.902,08
14/5/2001	8,9100	-1,33%	9,0100	9,0300	8,8100	95.012	850.109,87
11/5/2001	9,0300	0,00%	9,0300	9,1100	8,9700	150.000	1.354.686,17
10/5/2001	9,0300	0,22%	9,0100	9,1300	9,0100	173.860	1.572.904,50
09/5/2001	9,0100	0,00%	9,0100	9,1500	8,9100	276.986	2.485.587,42
08/5/2001	9,0100	0,22%	9,0300	9,1700	8,9900	76.459	693.952,90
07/5/2001	8,9900	-2,60%	9,2300	9,2300	8,9700	92.301	834.822,22
04/5/2001	9,2300	-2,74%	9,3100	9,4300	9,1900	91.422	852.639,63
03/5/2001	9,4900	-2,87%	9,6100	9,7700	9,4700	130.057	1.241.031,60
02/5/2001	9,7700	-1,01%	9,8700	9,9700	9,7300	48.682	478.128,24
30/4/2001	9,8700	2,07%	9,5300	9,9700	9,5300	227.575	2.228.519,92
27/4/2001	9,6700	1,90%	9,3700	9,7500	9,3700	184.612	1.770.353,21
26/4/2001	9,4900	1,28%	9,3700	9,5100	9,3700	92.290	870.481,09
25/4/2001	9,3700	-0,64%	9,3300	9,6100	9,3300	49.325	464.868,84
24/4/2001	9,4300	-1,26%	9,4700	9,5900	9,3900	42.658	404.996,34
23/4/2001	9,5500	-0,83%	9,4700	9,7100	9,4700	63.530	609.396,01
20/4/2001	9,6300	0,00%	9,4900	9,6700	9,4500	92.276	880.356,61
19/4/2001	9,6300	-2,83%	10,0300	10,1500	9,5900	224.226	2.213.130,18
18/4/2001	9,9100	8,07%	9,1700	10,0100	9,1500	522.615	5.026.987,00
17/4/2001	9,1700	0,00%	9,1700	9,1900	9,0300	40.509	369.890,04
12/4/2001	9,1700	2,46%	8,9700	9,2500	8,8900	140.295	1.274.766,06
11/4/2001	8,9500	0,22%	8,9300	9,0700	8,8900	65.513	587.344,98
10/4/2001	8,9300	1,82%	8,7700	9,0500	8,7700	146.096	1.308.345,15
09/4/2001	8,7700	-0,68%	8,7700	8,8300	8,6700	25.593	224.062,24
06/4/2001	8,8300	-0,67%	9,1500	9,1500	8,8100	107.772	968.133,59
05/4/2001	8,8900	3,01%	8,6500	8,9300	8,6300	53.925	473.882,22
04/4/2001	8,6300	-1,82%	8,6700	8,7300	8,5100	61.956	534.888,69
03/4/2001	8,7900	-2,44%	9,0100	9,0100	8,7700	51.117	452.642,89
02/4/2001	9,0100	-0,66%	9,0700	9,0700	8,9100	38.431	345.017,64
30/3/2001	9,0700	1,80%	8,9100	9,1300	8,8100	80.513	721.950,07
29/3/2001	8,9100	-1,11%	8,9700	8,9700	8,8300	89.925	799.241,55
28/3/2001	9,0100	-1,96%	9,1900	9,1900	8,9900	35.841	324.958,77
27/3/2001	9,1900	-0,22%	9,2100	9,2100	9,0100	34.335	312.598,52
26/3/2001	9,2100	1,32%	9,0900	9,2300	8,9700	77.381	708.287,71
23/3/2001	9,0900	1,79%	8,8700	9,1300	8,8500	55.844	504.241,31
22/3/2001	8,9300	-0,45%	8,9700	8,9900	8,8700	44.960	401.196,13
21/3/2001	8,9700	-1,10%	8,9900	9,0300	8,9300	41.040	368.429,88
20/3/2001	9,0700	0,89%	8,9900	9,1500	8,9500	81.626	736.127,02
19/3/2001	8,9900	-0,88%	9,0300	9,1500	8,9500	59.471	536.581,97
16/3/2001	9,0700	-2,79%	9,3300	9,3300	8,9900	73.824	678.009,50
15/3/2001	9,3300	1,74%	9,0500	9,3500	9,0500	82.219	757.302,42
14/3/2001	9,1700	-4,18%	9,5900	9,7700	9,0700	138.338	1.314.158,12
13/3/2001	9,5700	-2,05%	9,5100	9,6500	9,3900	67.261	641.175,31
12/3/2001	9,7700	-0,61%	9,6900	9,7900	9,5100	197.666	1.913.960,56
09/3/2001	9,8300	0,61%	9,8300	9,8700	9,5700	234.179	2.292.832,24
08/3/2001	9,7700	5,62%	9,2300	9,7700	9,2300	194.064	1.855.320,46
07/3/2001	9,2500	0,65%	9,1900	9,2700	9,1900	53.044	489.555,80
06/3/2001	9,1900	-0,65%	9,2700	9,3100	9,1700	62.043	574.137,24
05/3/2001	9,2500	0,00%	9,2700	9,3900	9,2100	69.974	651.360,55
02/3/2001	9,2500	1,54%	9,1100	9,2900	9,1100	51.323	472.821,94
01/3/2001	9,1100	-2,36%	9,2700	9,3500	9,0700	157.602	1.452.592,46
28/2/2001	9,3300	0,00%	9,3500	9,4300	9,1900	103.483	961.766,19
27/2/2001	9,3300	-0,64%	9,2700	9,4100	9,2700	88.201	824.007,51
23/2/2001	9,3900	-0,63%	9,3700	9,4300	9,2500	117.330	1.094.560,72
22/2/2001	9,4500	0,21%	9,3100	9,4900	9,2700	150.069	1.412.375,83
21/2/2001	9,4300	-3,48%	9,6900	9,7700	9,3500	56.639	541.827,18
20/2/2001	9,7700	0,83%	9,6700	10,0700	9,6700	290.525	2.865.748,06
19/2/2001	9,6900	0,21%	9,6700	9,7900	9,4900	82.073	794.948,16
16/2/2001	9,6700	1,26%	9,4900	9,7100	9,4500	97.934	937.938,83
15/2/2001	9,5500	-1,04%	9,7500	9,8100	9,5300	74.898	725.470,42
14/2/2001	9,6500	-0,62%	9,6100	9,7900	9,5300	30.814	298.030,26
13/2/2001	9,7100	0,21%	9,6900	9,8700	9,5700	192.381	1.866.481,76
12/2/2001	9,6900	1,47%	9,5300	9,6900	9,3300	104.601	992.283,22
09/2/2001	9,5500	2,58%	9,3100	9,5700	9,3100	58.785	555.997,52
08/2/2001	9,3100	0,00%	9,2100	9,3700	9,2100	83.909	779.168,82
07/2/2001	9,3100	-2,10%	9,5100	9,6300	9,2700	109.971	1.034.438,08
06/2/2001	9,5100	1,93%	9,3300	9,5700	9,3100	146.028	1.384.894,74
05/2/2001	9,3300	-2,51%	9,3700	9,4900	9,2900	67.379	630.547,11
02/2/2001	9,5700	-4,01%	9,9700	9,9700	9,5300	84.352	825.279,12
01/2/2001	9,9700	-2,16%	10,1700	10,1700	9,8700	133.205	1.335.103,35
31/1/2001	10,1900	5,16%	9,6900	10,2500	9,5300	190.243	1.896.140,82
30/1/2001	9,6900	4,53%	9,2700	9,8300	9,2700	99.128	944.805,65
29/1/2001	9,2700	-1,07%	9,2700	9,3900	9,2500	31.511	293.641,61
26/1/2001	9,3700	0,21%	9,3500	9,4700	9,2700	49.848	468.249,53
25/1/2001	9,3500	0,65%	9,2900	9,3700	9,2100	66.877	621.250,88
24/1/2001	9,2900	-1,90%	9,4700	9,5300	9,2700	101.260	950.292,26
23/1/2001	9,4700	2,38%	9,1700	9,4900	9,1700	95.683	894.511,41
22/1/2001	9,2500	0,00%	9,1700	9,3700	9,0500	119.263	1.089.483,98
19/1/2001	9,2500	-1,91%	9,4300	9,5500	9,1900	143.182	1.338.784,96
18/1/2001	9,4300	0,00%	9,4500	9,5900	9,4100	79.858	760.429,07
17/1/2001	9,4300	1,07%	9,3300	9,6900	9,3300	93.959	895.966,15
16/1/2001	9,3300	-2,71%	9,3700	9,7700	9,2900	102.842	971.149,15
15/1/2001	9,5900	-5,52%	10,1500	10,1500	9,2900	64.184	627.828,44
12/1/2001	10,1500	-3,06%	10,5900	10,8300	10,0700	124.702	1.306.691,98
11/1/2001	10,4700	7,83%	9,7100	10,5500	9,7100	173.471	1.755.969,66
10/1/2001	9,7100	0,00%	9,7500	9,8100	9,5900	64.789	627.154,08
09/1/2001	9,7100	1,68%	9,5100	9,7500	9,4300	86.337	831.421,97
08/1/2001	9,5500	-3,05%	9,8500	9,8900	9,3500	102.048	993.998,91
05/1/2001	9,8500	-2,18%	10,0700	10,0700	9,8100	74.143	734.799,37
04/1/2001	10,0700	-0,98%	10,4300	10,4300	10,0100	42.097	430.224,52
03/1/2001	10,1700	-2,21%	10,5100	10,5100	10,1100	52.256	535.689,66
29/12/2000	10,4000	-0,57%	10,3700	10,6200	10,3700	42.384	443.630,86
28/12/2000	10,4600	0,87%	10,3700	10,5500	10,3400	73.934	771.904,46
27/12/2000	10,3700	0,00%	10,4900	10,4900	10,2700	50.965	528.705,43
22/12/2000	10,3700	-0,58%	10,4600	10,5300	10,3300	20.107.833	209.753.117,04
21/12/2000	10,4300	-1,70%	10,5300	10,5300	10,3300	63.331	661.647,63
20/12/2000	10,6100	0,86%	10,5200	10,6600	10,3900	122.531	1.287.987,32
19/12/2000	10,5200	-3,22%	10,7100	10,7700	10,4900	70.041	742.039,46
18/12/2000	10,8700	1,12%	10,5900	10,9800	10,5900	158.897	1.732.008,94
15/12/2000	10,7500	-0,83%	10,8400	10,9100	10,7100	43.982	476.515,38
14/12/2000	10,8400	3,04%	10,4400	10,9400	10,4400	84.784	900.205,96
13/12/2000	10,5200	-3,22%	10,7700	10,9300	10,4700	143.334	1.525.019,21
12/12/2000	10,8700	-3,72%	11,2600	11,2600	10,8000	98.106	1.000.972,60
11/12/2000	11,2900	-1,66%	11,4500	11,6400	11,1500	124.012	1.419.278,28
08/12/2000	11,4800	-0,69%	11,6700	11,8900	11,4400	277.714	3.260.541,42
07/12/2000	11,5600	1,40%	11,4800	11,6900	11,2600	370.859	4.284.775,86
06/12/2000	11,4000	2,80%	11,1200	11,5900	11,1200	247.991	2.833.590,70
05/12/2000	11,0900	-2,80%	11,4100	11,5300	11,0100	151.989	1.718.426,13
04/12/2000	11,4100	2,89%	11,1200	11,5300	11,1200	197.844	2.244.751,46
01/12/2000	11,0900	3,84%	10,6600	11,1300	10,4200	243.516	2.645.158,68
30/11/2000	10,6800	0,00%	10,6800	10,8300	10,4700	88.087	946.473,15
29/11/2000	10,6800	1,23%	10,5500	10,7100	10,3900	194.054	2.056.872,44
28/11/2000	10,5500	-1,22%	10,5800	10,5800	10,2800	132.009	1.377.329,79
27/11/2000	10,6800	1,42%	10,5600	10,7500	10,5600	116.918	1.247.988,94
24/11/2000	10,5300	1,35%	10,3900	10,6400	10,2700	144.464	1.515.171,15
23/11/2000	10,3900	-0,67%	10,2400	10,4700	10,2200	149.446	1.541.587,19
22/11/2000	10,4600	-2,06%	10,6800	10,8300	10,3400	146.147	1.561.318,53
21/11/2000	10,6800	2,10%	10,2800	10,7700	10,2400	141.388	1.502.142,74
20/11/2000	10,4600	-1,41%	10,6100	10,6800	10,3700	170.020	1.784.119,31
17/11/2000	10,6100	-0,28%	10,6800	10,7700	10,5500	122.908	1.304.398,77
16/11/2000	10,6400	0,47%	10,5300	10,8000	10,4900	106.347	1.128.758,17
15/11/2000	10,5900	-0,28%	10,6200	10,8300	10,5800	66.357	708.709,93
14/11/2000	10,6200	-2,66%	10,6900	10,8400	10,5600	87.010	933.847,06
13/11/2000	10,9100	0,00%	10,7700	10,9400	10,5500	127.296	1.366.298,56
10/11/2000	10,9100	1,58%	10,7400	10,9600	10,6600	52.447	567.656,87
09/11/2000	10,7400	-1,10%	10,8600	10,9100	10,7100	19.001	205.257,74
08/11/2000	10,8600	0,84%	10,8000	11,0300	10,6200	70.378	761.999,33
07/11/2000	10,7700	-0,37%	10,8300	10,8300	10,6500	53.777	577.129,44
06/11/2000	10,8100	-3,74%	11,0000	11,2000	10,7400	54.749	603.031,59
03/11/2000	11,2300	1,17%	11,1000	11,3100	10,9700	83.349	929.239,53
02/11/2000	11,1000	-1,16%	11,1800	11,2300	11,0900	58.399	651.241,70
01/11/2000	11,2300	2,46%	11,0600	11,2600	11,0400	121.010	1.352.698,44
31/10/2000	10,9600	1,11%	10,6800	10,9700	10,6800	61.005	663.107,25
30/10/2000	10,8400	-2,61%	10,8800	11,2300	10,7700	43.029	471.960,73
27/10/2000	11,1300	0,54%	11,0600	11,2600	11,0100	101.017	1.125.351,36
26/10/2000	11,0700	5,73%	10,5300	11,1000	10,4700	192.171	2.075.228,36
25/10/2000	10,4700	-0,48%	10,5300	10,6500	10,3900	497.967	5.241.404,55
24/10/2000	10,5200	0,29%	10,2800	10,6800	10,2800	75.628	796.906,16
23/10/2000	10,4900	-2,05%	10,7100	10,7100	10,4200	60.684	639.641,67
20/10/2000	10,7100	2,29%	10,4700	10,8300	10,4700	111.041	1.195.864,74
19/10/2000	10,4700	2,15%	10,2500	10,5300	10,2500	121.046	1.260.712,24
18/10/2000	10,2500	-3,85%	10,5300	10,6100	10,2100	110.826	1.152.191,74
17/10/2000	10,6600	-2,47%	10,9300	10,9300	10,6500	59.384	640.575,88
16/10/2000	10,9300	3,31%	10,5800	10,9700	10,5800	102.777	1.117.304,97
13/10/2000	10,5800	-2,31%	10,5900	10,7700	10,3900	116.732	1.234.067,34
12/10/2000	10,8300	-1,55%	11,0000	11,0300	10,7700	105.518	1.145.888,16
11/10/2000	11,0000	-2,48%	11,1200	11,2900	10,9700	85.319	950.787,57
10/10/2000	11,2800	-1,05%	11,4100	11,4100	11,2000	101.514	1.147.374,98
09/10/2000	11,4000	-0,87%	11,1300	11,6600	11,1300	167.927	1.918.620,56
06/10/2000	11,5000	3,42%	11,1200	11,6900	10,9700	137.763	1.547.013,21
05/10/2000	11,1200	-3,05%	11,4100	11,5600	11,1200	120.017	1.357.174,72
04/10/2000	11,4700	-1,97%	11,7000	11,7300	11,4100	129.708	1.506.761,06
03/10/2000	11,7000	-1,76%	11,7900	11,9100	11,6400	79.602	935.929,42
02/10/2000	11,9100	-1,16%	11,7900	12,0800	11,7900	59.655	713.653,26
29/9/2000	12,0500	-1,07%	12,0200	12,2900	11,7800	139.761	1.689.698,02
28/9/2000	12,1800	0,58%	11,8800	12,2400	11,8800	89.292	1.081.978,80
27/9/2000	12,1100	1,00%	11,8900	12,1400	11,7900	137.358	1.649.986,78
26/9/2000	11,9900	-2,28%	12,2700	12,2700	11,9400	121.019	1.454.201,23
25/9/2000	12,2700	1,07%	11,7900	12,2900	11,7900	127.725	1.554.654,53
22/9/2000	12,1400	0,25%	11,7600	12,2000	11,7600	131.709	1.586.914,64
21/9/2000	12,1100	1,68%	11,7900	12,2000	11,7500	140.577	,00
20/9/2000	11,9100	-0,92%	11,7600	12,1300	11,7600	87.069	,00
19/9/2000	12,0200	-0,74%	12,1100	12,4300	11,8800	94.322	,00
18/9/2000	12,1100	-0,16%	12,1300	12,2400	11,8500	115.164	,00
15/9/2000	12,1300	-2,80%	12,2900	12,6400	12,0800	159.844	,00
14/9/2000	12,4800	4,44%	11,9800	12,5800	11,9400	333.617	,00
13/9/2000	11,9500	-3,08%	12,2300	12,5800	11,8700	227.196	,00
12/9/2000	12,3300	-3,37%	12,4300	12,9000	12,3200	577.509	,00
11/9/2000	12,7600	0,47%	12,8500	13,0200	12,5100	997.076	,00
08/9/2000	12,7000	4,87%	12,0800	13,0200	12,0800	1.058.871	,00
07/9/2000	12,1100	1,00%	11,9900	12,2900	11,7300	657.548	,00
06/9/2000	11,9900	-0,91%	12,1000	12,2700	11,8800	344.602	,00
05/9/2000	12,1000	2,89%	11,7000	12,1400	11,7000	579.824	,00
04/9/2000	11,7600	1,12%	11,6300	11,8500	11,3100	232.854	,00
01/9/2000	11,6300	0,26%	11,7000	11,8500	11,4200	426.160	,00
31/8/2000	11,6000	3,57%	11,2500	11,8800	11,2500	700.916	,00
30/8/2000	11,2000	2,00%	10,9700	11,3700	10,8800	592.623	,00
29/8/2000	10,9800	1,10%	10,8300	11,1800	10,8000	240.916	,00
28/8/2000	10,8600	-1,81%	11,0600	11,1000	10,8000	158.457	,00
25/8/2000	11,0600	2,88%	10,8300	11,2600	10,5900	376.860	,00
24/8/2000	10,7500	-1,47%	11,0700	11,1500	10,5900	169.692	,00
23/8/2000	10,9100	-3,79%	11,4100	11,5700	10,8600	298.806	,00
22/8/2000	11,3400	3,66%	10,8600	11,6700	10,8600	547.139	,00
21/8/2000	10,9400	3,01%	10,6200	11,0400	10,6200	191.081	,00
18/8/2000	10,6200	5,88%	10,1200	11,2300	10,0500	193.578	,00
17/8/2000	10,0300	0,50%	9,8000	10,0900	9,7100	56.499	,00
16/8/2000	9,9800	-0,40%	10,0500	10,1700	9,9500	101.523	,00
14/8/2000	10,0200	0,70%	9,9500	10,0900	9,8600	50.979	,00
11/8/2000	9,9500	1,32%	9,8200	9,9800	9,7600	87.923	,00
10/8/2000	9,8200	-1,60%	9,8900	9,9600	9,6700	141.182	,00
09/8/2000	9,9800	-2,16%	10,1100	10,2000	9,9500	106.364	,00
08/8/2000	10,2000	0,89%	9,9800	10,3000	9,9200	108.253	,00
07/8/2000	10,1100	0,00%	10,6500	10,7400	10,0900	80.327	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%