Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,3800 €

-0,0200 (-0,83%)

Άνοιγμα 2,4000
Υψηλό 2,4000
Χαμηλό 2,3800

Όγκος 11.431
Τζίρος 27.211 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/8/2001	2,6600	-5,67%	2,8200	2,9400	2,5400	323.895	891.797,40
30/8/2001	2,8200	-7,24%	2,8800	3,1600	2,7600	524.340	1.586.962,97
29/8/2001	3,0400	6,29%	2,9400	3,1800	2,9200	1.055.010	3.227.380,95
28/8/2001	2,8600	18,18%	2,4200	2,8600	2,4200	482.715	1.331.439,42
27/8/2001	2,4200	5,22%	2,3200	2,4200	2,3000	66.300	159.222,00
24/8/2001	2,3000	3,60%	2,1800	2,3400	2,1800	57.420	131.187,40
23/8/2001	2,2200	2,78%	2,1600	2,2200	2,1400	14.070	30.432,80
22/8/2001	2,1600	0,93%	2,1400	2,1600	2,1400	6.255	13.434,40
21/8/2001	2,1400	0,00%	2,1400	2,1600	2,1400	10.185	21.846,00
20/8/2001	2,1400	-1,83%	2,1200	2,2600	2,1200	20.505	44.784,40
17/8/2001	2,1800	1,87%	2,1800	2,2200	2,1000	17.490	38.286,60
16/8/2001	2,1400	-1,83%	2,2200	2,2200	2,1400	5.925	12.901,80
14/8/2001	2,1800	6,86%	2,1000	2,2000	2,0600	16.935	35.890,60
13/8/2001	2,0400	-2,86%	2,1400	2,1400	1,9800	14.040	28.536,40
10/8/2001	2,1000	0,00%	2,1400	2,1400	2,0600	5.340	11.138,80
09/8/2001	2,1000	-1,87%	2,1000	2,1400	2,0800	11.955	25.264,00
08/8/2001	2,1400	0,00%	2,1000	2,1800	2,0800	20.610	43.840,60
07/8/2001	2,1400	-7,76%	2,2600	2,2600	2,1400	17.655	38.363,00
06/8/2001	2,3200	-0,85%	2,3400	2,3600	2,2600	18.120	42.208,00
03/8/2001	2,3400	3,54%	2,3000	2,4600	2,2200	63.243	145.957,56
02/8/2001	2,2600	3,67%	1,9600	2,2600	1,9600	34.695	76.381,20
01/8/2001	2,1800	5,83%	2,0800	2,2000	2,0800	33.390	71.064,00
31/7/2001	2,0600	0,00%	1,9800	2,0600	1,9600	31.350	62.748,50
30/7/2001	2,0600	-1,90%	2,1000	2,1400	2,0200	24.000	50.021,00
27/7/2001	2,1000	7,14%	2,0200	2,1000	1,9800	13.365	27.502,80
26/7/2001	1,9600	0,00%	1,9600	1,9600	1,9400	9.024	17.649,38
25/7/2001	1,9600	0,00%	1,9400	2,0200	1,9400	14.460	28.581,90
24/7/2001	1,9600	2,08%	1,9400	1,9800	1,9400	5.940	11.661,90
23/7/2001	1,9200	2,13%	1,8600	1,9400	1,8400	7.980	15.193,30
20/7/2001	1,8800	-7,84%	2,0800	2,0800	1,8600	26.925	51.830,40
19/7/2001	2,0400	4,08%	1,9400	2,0600	1,9400	22.410	44.096,10
18/7/2001	1,9600	5,38%	1,8200	1,9600	1,8200	8.445	16.100,30
17/7/2001	1,8600	0,00%	1,8200	1,8600	1,8200	9.240	17.104,30
16/7/2001	1,8600	-2,11%	1,8800	1,8800	1,8400	20.235	37.659,70
13/7/2001	1,9000	-3,06%	1,9600	1,9600	1,8800	6.735	12.930,60
12/7/2001	1,9600	0,00%	1,9200	1,9800	1,9200	12.450	24.420,00
11/7/2001	1,9600	0,00%	1,9600	1,9800	1,9600	30.330	59.437,50
10/7/2001	1,9600	0,00%	1,9600	2,0200	1,9600	21.375	41.944,30
09/7/2001	1,9600	-2,97%	2,1200	2,1200	1,9600	15.150	29.996,20
06/7/2001	2,0200	2,02%	2,0000	2,0200	1,9800	13.815	27.693,70
05/7/2001	1,9800	0,00%	1,9800	2,0000	1,9600	5.880	11.695,20
04/7/2001	1,9800	-1,00%	1,8600	2,0200	1,8600	3.870	7.701,20
03/7/2001	2,0000	0,00%	2,0600	2,0600	2,0000	5.265	10.643,40
02/7/2001	2,0000	0,00%	2,0200	2,0200	1,9400	1.665	3.310,20
29/6/2001	2,0000	-1,96%	2,0400	2,0400	2,0000	20.070	40.627,60
28/6/2001	2,0400	-1,92%	2,1000	2,1000	2,0200	5.715	11.778,00
27/6/2001	2,0800	2,97%	2,0200	2,2000	2,0200	1.665	3.463,20
26/6/2001	2,0200	-2,88%	2,0200	2,1200	2,0000	17.610	35.455,80
25/6/2001	2,0800	-3,70%	2,1400	2,1400	2,0600	9.795	20.429,80
22/6/2001	2,1600	0,93%	2,0800	2,1800	2,0800	5.355	11.366,20
21/6/2001	2,1400	-1,83%	2,1600	2,1800	2,1200	14.010	30.063,80
20/6/2001	2,1800	-0,91%	2,2000	2,2200	2,1600	4.920	10.764,40
19/6/2001	2,2000	0,92%	2,2000	2,2600	2,1800	7.455	16.425,40
18/6/2001	2,1800	-0,91%	2,2000	2,2200	2,1600	6.540	14.271,00
15/6/2001	2,2000	-1,79%	2,1400	2,2600	2,1400	2.100	4.629,20
14/6/2001	2,2400	-2,61%	2,2400	2,2600	2,2200	3.135	6.991,20
13/6/2001	2,3000	4,55%	2,1800	2,3400	2,1800	9.347	21.313,48
12/6/2001	2,2000	-3,51%	2,2400	2,2400	2,1800	11.235	24.731,40
11/6/2001	2,2800	1,79%	2,2000	2,2800	2,1200	18.750	40.630,80
08/6/2001	2,2400	0,90%	2,2600	2,2600	2,2200	11.460	25.785,00
07/6/2001	2,2200	-0,89%	2,2400	2,2600	2,2000	6.825	15.215,20
06/6/2001	2,2400	-0,88%	2,2600	2,3000	2,2000	22.860	50.978,40
05/6/2001	2,2600	-6,61%	2,3800	2,3800	2,2600	13.875	31.949,60
01/6/2001	2,4200	0,00%	2,4200	2,4200	2,3800	7.320	17.555,80
31/5/2001	2,4200	0,00%	2,4400	2,4400	2,3800	18.345	44.294,60
30/5/2001	2,4200	-1,63%	2,4200	2,4600	2,4000	14.805	35.917,20
29/5/2001	2,4600	-1,60%	2,4400	2,5200	2,4200	27.210	67.633,40
28/5/2001	2,5000	-1,57%	2,5200	2,5400	2,4800	8.145	20.339,60
25/5/2001	2,5400	-0,78%	2,6000	2,6000	2,5400	8.235	21.023,60
24/5/2001	2,5600	-0,78%	2,5000	2,5800	2,4600	4.608	11.763,28
23/5/2001	2,5800	-0,77%	2,6000	2,6200	2,5400	8.160	21.031,80
22/5/2001	2,6000	-0,76%	2,6200	2,6200	2,5800	1.050	2.730,00
21/5/2001	2,6200	0,00%	2,6200	2,6400	2,6200	3.960	10.391,40
18/5/2001	2,6200	-1,50%	2,6200	2,6800	2,6200	5.490	14.464,20
17/5/2001	2,6600	1,53%	2,6400	2,7000	2,6400	9.795	26.111,00
16/5/2001	2,6200	0,00%	2,5800	2,6600	2,5800	10.740	28.046,60
15/5/2001	2,6200	3,15%	2,5400	2,6200	2,5400	6.765	17.582,00
14/5/2001	2,5400	-3,05%	2,6200	2,6200	2,5400	7.710	19.743,20
11/5/2001	2,6200	0,00%	2,6600	2,6600	2,6200	7.065	18.769,40
10/5/2001	2,6200	-0,76%	2,6600	2,6600	2,6000	9.255	24.357,00
09/5/2001	2,6400	-0,75%	2,7000	2,7000	2,5800	12.285	32.201,20
08/5/2001	2,6600	0,76%	2,6400	2,7000	2,6000	14.745	39.142,00
07/5/2001	2,6400	0,00%	2,6000	2,6600	2,5800	45.690	120.762,60
04/5/2001	2,6400	-2,22%	2,6200	2,7400	2,6200	11.430	30.382,60
03/5/2001	2,7000	1,50%	2,6800	2,7200	2,6600	16.515	44.233,20
02/5/2001	2,6600	0,00%	2,6800	2,7000	2,6600	11.294	30.355,06
30/4/2001	2,6600	-4,32%	2,7600	2,7600	2,6000	6.885	18.619,60
27/4/2001	2,7800	0,72%	2,8000	2,8000	2,7400	12.510	34.722,00
26/4/2001	2,7600	-0,72%	2,8200	2,8200	2,7400	9.120	25.355,00
25/4/2001	2,7800	1,46%	2,7400	2,7800	2,7400	10.560	29.012,00
24/4/2001	2,7400	-1,44%	2,7800	2,7800	2,7400	10.425	28.712,40
23/4/2001	2,7800	0,00%	2,8000	2,8000	2,7600	8.325	23.027,00
20/4/2001	2,7800	0,72%	2,7600	2,7800	2,7200	11.640	31.929,20
19/4/2001	2,7600	-1,43%	2,8400	2,8600	2,7400	20.490	57.075,40
18/4/2001	2,8000	2,19%	2,7400	2,8000	2,7400	41.132	114.490,66
17/4/2001	2,7400	0,00%	2,7200	2,7400	2,6600	8.790	23.740,60
12/4/2001	2,7400	2,24%	2,6800	2,7400	2,6600	16.440	44.760,20
11/4/2001	2,6800	0,75%	2,7200	2,7200	2,6400	13.950	37.255,80
10/4/2001	2,6600	0,00%	2,7400	2,7400	2,6600	14.100	37.970,00
09/4/2001	2,6600	-1,48%	2,6600	2,7000	2,6600	13.080	34.985,00
06/4/2001	2,7000	-2,88%	2,8600	2,8600	2,7000	47.670	132.784,60
05/4/2001	2,7800	5,30%	2,7600	2,7800	2,7000	28.665	78.920,60
04/4/2001	2,6400	-0,75%	2,6200	2,7000	2,5400	47.595	124.190,00
03/4/2001	2,6600	-2,92%	2,6800	2,7000	2,6400	50.040	133.570,20
02/4/2001	2,7400	0,74%	2,7200	2,7600	2,7000	15.585	42.412,00
30/3/2001	2,7200	-0,73%	2,7000	2,7800	2,6600	24.300	65.959,20
29/3/2001	2,7400	0,00%	2,7200	2,8000	2,6400	27.255	73.826,40
28/3/2001	2,7400	0,00%	2,7800	2,8400	2,7000	45.705	126.800,60
27/3/2001	2,7400	1,48%	2,7200	2,7600	2,6400	21.840	58.964,00
26/3/2001	2,7000	-2,88%	2,7400	2,8200	2,7000	17.685	49.358,60
23/3/2001	2,7800	2,21%	2,7200	2,8200	2,6600	27.990	76.851,80
22/3/2001	2,7200	-2,86%	2,8600	2,8600	2,7000	31.875	87.824,80
21/3/2001	2,8000	-3,45%	2,6000	2,8600	2,6000	32.445	90.989,00
20/3/2001	2,9000	3,57%	2,8400	2,9400	2,7600	56.235	158.637,80
19/3/2001	2,8000	-4,76%	2,7600	3,0000	2,7600	53.370	150.417,20
16/3/2001	2,9400	-2,65%	3,0600	3,0800	2,8000	35.805	106.345,00
15/3/2001	3,0200	4,86%	2,8600	3,0200	2,7800	80.550	233.864,00
14/3/2001	2,8800	-10,00%	3,2200	3,4000	2,8200	174.450	551.660,81
13/3/2001	3,2000	-3,03%	3,2000	3,2800	3,1400	84.150	270.258,81
12/3/2001	3,3000	0,61%	2,9800	3,4400	2,9800	118.635	394.840,60
09/3/2001	3,2800	-1,80%	3,4000	3,4000	3,2000	128.085	419.933,61
08/3/2001	3,3400	5,03%	3,1800	3,3400	3,1800	134.760	441.813,21
07/3/2001	3,1800	-1,85%	3,2800	3,3800	3,1000	176.265	577.261,81
06/3/2001	3,2400	11,72%	2,9600	3,2400	2,9400	316.605	1.006.592,42
05/3/2001	2,9000	5,84%	2,7800	2,9200	2,7800	75.525	214.617,80
02/3/2001	2,7400	5,38%	2,6200	2,7400	2,6000	38.175	102.422,20
01/3/2001	2,6000	-1,52%	2,6600	2,6600	2,5400	17.400	45.258,60
28/2/2001	2,6400	-5,04%	2,7800	2,8600	2,6400	29.820	81.444,40
27/2/2001	2,7800	6,11%	2,6400	2,8000	2,6200	24.117	65.735,60
23/2/2001	2,6200	-0,76%	2,6400	2,7000	2,6200	37.425	99.210,60
22/2/2001	2,6400	0,76%	2,5400	2,7000	2,5000	51.000	132.953,80
21/2/2001	2,6200	-5,76%	2,8000	2,8000	2,5800	55.380	147.420,80
20/2/2001	2,7800	-4,14%	2,9000	3,0200	2,7400	103.755	303.683,80
19/2/2001	2,9000	4,32%	2,7800	2,9000	2,6600	60.060	167.620,20
16/2/2001	2,7800	4,51%	2,6800	2,8000	2,5800	38.265	104.399,80
15/2/2001	2,6600	3,10%	2,6200	2,7000	2,5600	36.810	96.967,00
14/2/2001	2,5800	1,57%	2,4000	2,5800	2,4000	17.415	44.140,00
13/2/2001	2,5400	-0,78%	2,6000	2,6600	2,5000	42.990	110.769,00
12/2/2001	2,5600	7,56%	2,4400	2,6200	2,4000	42.705	106.422,60
09/2/2001	2,3800	1,71%	2,3400	2,4200	2,3400	40.440	96.475,40
08/2/2001	2,3400	3,54%	2,2800	2,3600	2,2600	16.545	38.493,20
07/2/2001	2,2600	-3,42%	2,3600	2,3800	2,2600	9.165	21.062,00
06/2/2001	2,3400	5,41%	2,2600	2,3600	2,2600	19.977	45.822,00
05/2/2001	2,2200	-1,77%	2,2200	2,3000	2,1800	15.795	35.254,40
02/2/2001	2,2600	-3,42%	2,3400	2,3400	2,2600	25.680	58.780,00
01/2/2001	2,3400	-4,88%	2,5400	2,5400	2,3400	15.675	38.211,00
31/1/2001	2,4600	2,50%	2,4400	2,5000	2,4000	20.805	50.929,00
30/1/2001	2,4000	4,35%	2,2800	2,4200	2,2800	24.795	58.298,00
29/1/2001	2,3000	0,00%	2,3000	2,3600	2,2400	10.650	24.474,60
26/1/2001	2,3000	1,77%	2,2600	2,3400	2,2600	23.910	55.009,60
25/1/2001	2,2600	3,67%	2,2000	2,2600	2,1800	20.115	44.308,20
24/1/2001	2,1800	0,00%	2,2600	2,2600	2,1600	25.800	56.418,40
23/1/2001	2,1800	-2,68%	2,2600	2,3000	2,1400	29.610	65.305,40
22/1/2001	2,2400	-2,61%	2,3800	2,3800	2,2000	23.280	52.605,00
19/1/2001	2,3000	-1,71%	2,3800	2,3800	2,3000	20.145	46.784,60
18/1/2001	2,3400	-2,50%	2,3800	2,4400	2,3400	7.815	18.631,20
17/1/2001	2,4000	2,56%	2,4000	2,4600	2,3000	10.035	23.724,20
16/1/2001	2,3400	-3,31%	2,3400	2,4200	2,3400	6.855	16.173,40
15/1/2001	2,4200	-2,42%	2,4800	2,5000	2,4000	33.285	80.903,80
12/1/2001	2,4800	-4,62%	2,6800	2,7000	2,4400	30.300	77.083,00
11/1/2001	2,6000	11,11%	2,4600	2,6200	2,4400	22.470	56.542,40
10/1/2001	2,3400	0,86%	2,3200	2,4000	2,2400	32.055	74.095,40
09/1/2001	2,3200	-4,13%	2,4200	2,4200	2,3200	22.650	53.870,80
08/1/2001	2,4200	-5,47%	2,5200	2,5600	2,4200	16.665	41.292,00
05/1/2001	2,5600	-1,54%	2,6200	2,6200	2,4600	9.795	24.794,60
04/1/2001	2,6000	-1,52%	2,8000	2,8000	2,5400	16.215	42.366,20
03/1/2001	2,6400	-2,22%	2,7000	2,7000	2,5800	7.695	20.118,20
29/12/2000	2,7000	2,27%	2,8000	2,8000	2,6200	24.180	64.955,25
28/12/2000	2,6400	-1,49%	2,6800	2,6800	2,5800	24.405	64.137,49
27/12/2000	2,6800	-3,60%	2,8000	2,8000	2,6800	16.215	44.298,02
22/12/2000	2,7800	-2,11%	2,8400	2,8800	2,7800	15.960	45.121,94
21/12/2000	2,8400	0,00%	2,7400	2,8600	2,7400	11.940	33.514,60
20/12/2000	2,8400	1,43%	2,7600	2,8800	2,7600	15.579	43.833,54
19/12/2000	2,8000	-4,11%	2,8600	2,9600	2,7400	28.800	81.666,18
18/12/2000	2,9200	-3,95%	3,0200	3,0600	2,9000	10.770	31.872,19
15/12/2000	3,0400	0,00%	3,1600	3,1600	3,0000	15.645	47.716,80
14/12/2000	3,0400	4,83%	2,9400	3,0400	2,9000	18.872	55.738,02
13/12/2000	2,9000	-3,97%	2,9600	3,0200	2,8800	17.565	51.143,21
12/12/2000	3,0200	-3,21%	2,9800	3,1000	2,9800	8.940	25.322,38
11/12/2000	3,1200	-1,89%	3,1800	3,2600	3,1000	30.180	95.798,39
08/12/2000	3,1800	0,63%	3,2200	3,3000	3,1400	31.095	100.219,08
07/12/2000	3,1600	-2,47%	3,2400	3,2400	3,0800	19.740	62.907,12
06/12/2000	3,2400	3,18%	3,2600	3,3600	3,1800	37.557	122.722,08
05/12/2000	3,1400	-3,68%	3,3200	3,3800	2,9400	55.545	180.828,32
04/12/2000	3,2600	10,88%	3,0200	3,2600	3,0200	48.015	150.435,66
01/12/2000	2,9400	11,36%	2,6600	2,9600	2,5800	38.535	106.100,95
30/11/2000	2,6400	1,54%	2,7000	2,7200	2,6400	19.710	52.974,91
29/11/2000	2,6000	-2,26%	2,6600	2,7200	2,5600	24.930	66.054,59
28/11/2000	2,6600	-5,00%	2,8200	2,8400	2,6600	23.835	65.276,45
27/11/2000	2,8000	-2,10%	2,9000	2,9200	2,8000	14.865	42.394,28
24/11/2000	2,8600	1,42%	2,8600	2,9000	2,8200	23.415	66.736,32
23/11/2000	2,8200	-2,76%	2,8800	2,9800	2,7800	22.920	64.801,32
22/11/2000	2,9000	-3,97%	3,0600	3,0600	2,9000	21.750	64.353,04
21/11/2000	3,0200	0,67%	2,9400	3,0200	2,8800	31.560	93.687,60
20/11/2000	3,0000	-2,60%	3,1000	3,1200	2,9600	25.785	78.128,54
17/11/2000	3,0800	-0,65%	3,0800	3,1400	3,0800	9.285	28.813,21
16/11/2000	3,1000	0,00%	3,0600	3,1800	3,0400	9.915	30.728,10
15/11/2000	3,1000	0,00%	3,1400	3,2200	3,1000	16.650	52.753,19
14/11/2000	3,1000	1,31%	3,0200	3,1400	3,0200	14.055	43.763,76
13/11/2000	3,0600	-3,77%	3,1400	3,1600	3,0600	14.505	44.995,60
10/11/2000	3,1800	-1,85%	3,2000	3,2200	3,1600	4.875	15.553,48
09/11/2000	3,2400	1,25%	3,2000	3,2400	3,1800	15.210	49.106,53
08/11/2000	3,2000	-1,84%	3,2200	3,2200	3,1600	14.550	46.489,51
07/11/2000	3,2600	3,16%	3,1800	3,2600	3,1800	11.955	38.603,46
06/11/2000	3,1600	-1,25%	3,2200	3,2200	3,1400	13.590	43.090,68
03/11/2000	3,2000	0,63%	3,1400	3,2600	3,1400	21.840	69.626,85
02/11/2000	3,1800	-5,36%	3,3600	3,3600	3,1600	38.880	127.468,09
01/11/2000	3,3600	1,82%	3,3000	3,4600	3,3000	63.390	216.000,29
31/10/2000	3,3000	6,45%	3,2000	3,3200	3,1400	33.975	110.767,13
30/10/2000	3,1000	1,31%	3,1200	3,1800	3,0200	34.200	106.670,73
27/10/2000	3,0600	-1,29%	3,0000	3,1800	3,0000	9.570	29.461,92
26/10/2000	3,1000	-3,73%	3,0800	3,2000	3,0600	35.430	110.363,02
25/10/2000	3,2200	-1,83%	3,2200	3,3400	3,1800	21.495	69.770,80
24/10/2000	3,2800	0,00%	3,2000	3,3400	3,2000	20.085	65.752,60
23/10/2000	3,2800	-5,75%	3,3600	3,4400	3,2800	26.055	87.334,41
20/10/2000	3,4800	-0,57%	3,5000	3,5800	3,4600	47.895	168.493,76
19/10/2000	3,5000	5,42%	3,4600	3,5600	3,3200	53.700	181.673,07
18/10/2000	3,3200	-4,05%	3,3600	3,4000	3,2800	17.910	59.841,82
17/10/2000	3,4600	-4,42%	3,6200	3,6200	3,4400	19.500	68.861,04
16/10/2000	3,6200	4,62%	3,5200	3,6800	3,5200	34.380	123.564,93
13/10/2000	3,4600	-4,95%	3,6200	3,6200	3,4000	35.730	123.919,88
12/10/2000	3,6400	-4,21%	3,8000	3,8200	3,6000	64.950	237.622,89
11/10/2000	3,8000	-1,55%	3,8800	3,9200	3,7800	28.005	108.051,94
10/10/2000	3,8600	-1,53%	3,9000	3,9200	3,8400	19.650	76.008,51
09/10/2000	3,9200	-2,97%	4,0600	4,1000	3,9200	20.205	80.686,13
06/10/2000	4,0400	1,51%	3,9600	4,0800	3,9200	17.640	70.172,27
05/10/2000	3,9800	-1,97%	4,3000	4,3000	3,9800	22.005	89.251,36
04/10/2000	4,0600	-1,46%	4,0400	4,2000	4,0000	23.820	96.631,84
03/10/2000	4,1200	-3,29%	4,2000	4,2400	4,0800	39.360	163.071,75
02/10/2000	4,2600	-0,47%	4,3600	4,3800	4,2200	14.400	61.644,61
29/9/2000	4,2800	0,94%	4,3000	4,3800	4,2400	17.760	76.039,62
28/9/2000	4,2400	-0,93%	4,2600	4,3400	4,2200	24.090	102.630,81
27/9/2000	4,2800	-4,04%	4,4200	4,4200	4,2400	13.440	58.323,84
26/9/2000	4,4600	0,00%	4,1600	4,5600	4,1600	29.745	132.141,89
25/9/2000	4,4600	2,29%	4,6000	4,6000	4,4200	14.520	65.368,89
22/9/2000	4,3600	-0,46%	4,4000	4,4200	4,3000	17.565	76.658,55
21/9/2000	4,3800	0,92%	4,4000	4,4600	4,2200	31.739	,00
20/9/2000	4,3400	-3,13%	4,4800	4,5800	4,3000	21.390	,00
19/9/2000	4,4800	-0,44%	4,5000	4,6000	4,4800	26.925	,00
18/9/2000	4,5000	-3,85%	4,5800	4,5800	4,4000	44.850	,00
15/9/2000	4,6800	0,43%	4,8000	4,9400	4,6600	164.625	,00
14/9/2000	4,6600	12,02%	4,1600	4,6600	4,1000	69.990	,00
13/9/2000	4,1600	-4,59%	4,4000	4,5200	4,1200	36.708	,00
12/9/2000	4,3600	-7,23%	4,7000	4,7000	4,3400	59.700	,00
11/9/2000	4,7000	-4,86%	4,9400	5,1000	4,6000	63.195	,00
08/9/2000	4,9400	6,01%	4,6600	5,1800	4,6400	145.920	,00
07/9/2000	4,6600	1,75%	4,6600	4,7800	4,4400	96.690	,00
06/9/2000	4,5800	6,51%	4,3800	4,6800	4,3200	82.410	,00
05/9/2000	4,3000	5,91%	4,1000	4,3000	4,0600	43.755	,00
04/9/2000	4,0600	-1,93%	4,0600	4,1600	3,9400	52.590	,00
01/9/2000	4,1400	-0,96%	4,2400	4,3000	4,1000	81.720	,00
31/8/2000	4,1800	4,50%	4,0600	4,2400	3,9200	80.541	,00
30/8/2000	4,0000	1,52%	4,0800	4,0800	3,8200	27.840	,00
29/8/2000	3,9400	0,00%	4,0000	4,1000	3,7200	37.770	,00
28/8/2000	3,9400	0,00%	4,0800	4,0800	3,9000	21.930	,00
25/8/2000	3,9400	-3,90%	4,0400	4,1000	3,9200	27.030	,00
24/8/2000	4,1000	-1,91%	4,0400	4,1600	3,9600	10.695	,00
23/8/2000	4,1800	0,00%	4,1800	4,2600	4,1400	12.360	,00
22/8/2000	4,1800	-0,48%	4,1400	4,2200	4,1400	39.240	,00
21/8/2000	4,2000	-1,41%	4,2400	4,3000	4,1600	39.045	,00
18/8/2000	4,2600	2,90%	4,3000	4,3400	4,1600	17.445	,00
17/8/2000	4,1400	-1,43%	4,2000	4,2000	4,0400	35.910	,00
16/8/2000	4,2000	-7,89%	4,5800	4,5800	4,1800	26.595	,00
14/8/2000	4,5600	3,64%	4,4600	4,6800	4,4600	37.575	,00
11/8/2000	4,4000	3,77%	4,2400	4,4600	4,2400	51.915	,00
10/8/2000	4,2400	-3,20%	4,1200	4,3000	4,1200	50.265	,00
09/8/2000	4,3800	-2,67%	4,3400	4,5000	4,1800	37.380	,00
08/8/2000	4,5000	4,65%	4,6800	4,6800	4,3000	26.460	,00
07/8/2000	4,3000	-5,70%	4,5600	4,6600	4,2200	44.565	,00
04/8/2000	4,5600	-0,87%	4,6000	4,7200	4,5200	26.670	,00
03/8/2000	4,6000	-1,29%	4,7200	4,8600	4,6000	43.215	,00
02/8/2000	4,6600	-0,43%	4,6800	4,8000	4,6400	31.230	,00
01/8/2000	4,6800	-0,85%	4,6600	4,8200	4,6600	31.965	,00
31/7/2000	4,7200	-4,07%	5,0000	5,0200	4,6800	38.715	,00
28/7/2000	4,9200	2,07%	4,8800	4,9400	4,7800	27.240	,00
27/7/2000	4,8200	1,69%	4,8000	4,9000	4,8000	12.705	,00
26/7/2000	4,7400	-2,07%	4,8600	4,9000	4,6200	23.745	,00
25/7/2000	4,8400	-2,81%	4,9800	4,9800	4,8400	15.990	,00
24/7/2000	4,9800	-1,58%	4,9800	5,0800	4,9400	35.265	,00
21/7/2000	5,0600	-0,78%	5,1000	5,2600	5,0400	28.140	,00
20/7/2000	5,1000	-1,54%	5,0800	5,1800	5,0000	36.975	,00
19/7/2000	5,1800	-4,43%	5,0400	5,4400	5,0400	40.410	,00
18/7/2000	5,4200	0,00%	5,4200	5,5600	5,3800	66.030	,00
17/7/2000	5,4200	5,45%	5,2600	5,4600	5,2600	73.560	,00
14/7/2000	5,1400	6,64%	4,8800	5,1800	4,8800	21.780	,00
13/7/2000	4,8200	-2,03%	4,9000	4,9400	4,7800	33.660	,00
12/7/2000	4,9200	-2,77%	5,1600	5,2000	4,9000	50.235	,00
11/7/2000	5,0600	0,80%	5,0400	5,2200	5,0200	37.515	,00
10/7/2000	5,0200	1,21%	4,7600	5,2200	4,7600	47.985	,00
07/7/2000	4,9600	-2,75%	5,1800	5,1800	4,9000	25.485	,00
06/7/2000	5,1000	-3,77%	5,3600	5,3800	5,0800	28.275	,00
05/7/2000	5,3000	4,74%	4,9200	5,3400	4,9200	29.790	,00
04/7/2000	5,0600	-2,32%	5,0000	5,2000	5,0000	37.800	,00
03/7/2000	5,1800	-4,07%	5,3800	5,4600	5,1000	34.410	,00
30/6/2000	5,4000	-0,74%	5,4400	5,5800	5,4000	32.145	,00
29/6/2000	5,4400	-1,45%	5,4400	5,5200	5,3200	34.095	,00
28/6/2000	5,5200	-4,50%	5,9200	5,9400	5,3400	51.645	,00
27/6/2000	5,7800	9,89%	5,4000	5,7800	5,3000	62.550	,00
26/6/2000	5,2600	-7,07%	5,6600	5,6600	5,2000	57.270	,00
23/6/2000	5,6600	0,00%	5,8400	5,9600	5,5800	63.285	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6600	5,06 %	0,0800	611
ΙΚΤΙΝ	0,4340	2,72 %	0,0115	125.193
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	315
TITC	41,5500	2,34 %	0,9500	47.066
ΦΟΥΝΤΛ	1,3950	2,20 %	0,0300	1.600
ΠΑΙΡ	0,8720	1,87 %	0,0160	796
ACAG	5,0900	1,80 %	0,0900	6.278
AKTR	9,2600	1,76 %	0,1600	236.929
ΔΟΜΙΚ	2,0800	1,46 %	0,0300	310
ΛΟΥΛΗ	3,5100	1,45 %	0,0500	1.110

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΕΝΤΡ	0,3200	-3,90 %	-0,0130	13.000
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	1
ΤΡΑΣΤΟΡ	1,2300	-1,60 %	-0,0200	750
ΦΒΜΕΖΖ	0,0650	-1,52 %	-0,0010	112
ΜΟΝΤΑ	5,2800	-1,12 %	-0,0600	240
ΙΝΛΙΦ	5,9200	-1,00 %	-0,0600	905
ΓΕΒΚΑ	2,0100	-0,99 %	-0,0200	840
ΟΛΥΜΠ	2,2700	-0,87 %	-0,0200	181
ΤΡΕΣΤΑΤΕΣ	1,7650	-0,84 %	-0,0150	5.880
ΕΛΣΤΡ	2,3800	-0,83 %	-0,0200	11.431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1080	0,18 %	0,0020	2.414.143
AKTR	9,2600	1,76 %	0,1600	2.191.352
TITC	41,5500	2,34 %	0,9500	1.944.484
BOCHGR	8,0400	1,26 %	0,1000	1.453.398
MTLN	42,1000	0,24 %	0,1000	1.369.814
ΠΕΙΡ	6,8220	0,29 %	0,0200	1.332.177
ΜΠΕΛΑ	28,2400	0,00 %	0,0000	1.291.064
ΟΠΑΠ	17,3500	0,58 %	0,1000	1.148.344
ΕΥΡΩΒ	3,3420	0,12 %	0,0040	823.758
ΕΤΕ	12,7400	0,31 %	0,0400	573.674

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1080	0,18 %	2.175.148	2,41εκ.
ΕΥΡΩΒ	3,3420	0,12 %	246.597	823,8χιλ.
AKTR	9,2600	1,76 %	236.929	2,19εκ.
ΠΕΙΡ	6,8220	0,29 %	194.603	1,33εκ.
BOCHGR	8,0400	1,26 %	181.609	1,45εκ.
ΙΚΤΙΝ	0,4340	2,72 %	125.193	54.157
ΑΛΦΑ	3,4730	0,52 %	92.832	323,3χιλ.
ΟΠΑΠ	17,3500	0,58 %	66.149	1,15εκ.
CREDIA	1,4720	1,10 %	65.359	96.066
TITC	41,5500	2,34 %	47.066	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1080	0,18 %	2.175.148	0,12 %
AKTR	9,2600	1,76 %	236.929	0,12 %
ΙΚΤΙΝ	0,4340	2,72 %	125.193	0,11 %
ΕΛΣΤΡ	2,3800	-0,83 %	11.431	0,06 %
TITC	41,5500	2,34 %	47.066	0,06 %
EIS	1,6400	0,12 %	7.501	0,05 %
ΣΠΙ	0,5820	1,39 %	4.737	0,04 %
ΚΥΡΙΟ	2,0200	-0,49 %	3.354	0,04 %
BOCHGR	8,0400	1,26 %	181.609	0,04 %
ΜΠΕΛΑ	28,2400	0,00 %	45.583	0,03 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΟΡΔΕ	0,4510	-0,44 %	76	4,19 %
ΜΕΒΑ	9,0000	0,00 %	1.186	3,33 %
AKTR	9,2600	1,76 %	236.929	3,19 %
ΙΚΤΙΝ	0,4340	2,72 %	125.193	3,08 %
ΑΤΤΙΚΑ	1,8150	-0,82 %	2.566	3,01 %
ΛΟΓΟΣ	2,3200	2,65 %	315	2,65 %
ΚΥΡΙΟ	2,0200	-0,49 %	3.354	2,46 %
CENER	15,0600	1,07 %	26.056	2,42 %
OPTIMA	8,1600	0,99 %	23.393	2,35 %
ONYX	2,1900	-0,45 %	3.380	2,27 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%