Συνεχης ενημερωση

ΕΝΩΜΕΝΗ ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ (ΕΝΚΛΩ)

0,0500 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2001	13,9000	-3,67%	14,6100	15,0000	13,8100	101.056	1.456.400,88
25/1/2001	14,4300	5,17%	13,9600	14,5300	13,4300	63.780	896.665,00
24/1/2001	13,7200	-5,57%	14,8000	15,0800	13,5300	154.211	2.209.492,00
23/1/2001	14,5300	6,60%	14,0400	14,7100	13,6700	125.802	1.793.577,99
22/1/2001	13,6300	2,48%	13,3400	13,7200	13,0600	69.812	934.149,96
19/1/2001	13,3000	-3,41%	13,8600	14,1000	13,1600	64.681	874.828,47
18/1/2001	13,7700	-5,75%	15,1800	15,2700	13,7200	106.068	1.534.616,29
17/1/2001	14,6100	9,85%	13,6300	14,8000	13,3900	100.458	1.420.909,17
16/1/2001	13,3000	-3,41%	13,5700	14,4300	13,1000	79.378	1.077.993,25
15/1/2001	13,7700	-10,99%	15,4700	15,4700	13,6300	93.221	1.333.899,05
12/1/2001	15,4700	-8,35%	17,3500	17,7200	15,2700	191.425	3.231.119,59
11/1/2001	16,8800	11,94%	15,8400	16,8800	15,3700	102.106	,00
10/1/2001	15,0800	6,65%	14,1400	15,4700	13,6700	89.992	,00
09/1/2001	14,1400	-5,73%	14,9000	15,4700	14,0400	60.307	,00
08/1/2001	15,0000	-9,09%	15,6500	16,7800	14,7100	44.492	,00
05/1/2001	16,5000	-3,34%	17,0700	17,1600	16,3100	35.625	,00
04/1/2001	17,0700	-1,04%	17,9200	18,1900	16,6900	66.579	,00
03/1/2001	17,2500	-7,66%	18,6600	18,6600	17,0700	51.956	,00
29/12/2000	18,6800	-6,55%	20,2000	20,2000	18,4000	126.578	,00
28/12/2000	19,9900	-2,06%	20,6200	20,9600	19,4400	62.287	,00
27/12/2000	20,4100	-4,54%	21,3100	21,7900	20,1300	26.126	,00
22/12/2000	21,3800	-0,33%	21,4500	22,1400	20,6900	48.585	,00
21/12/2000	21,4500	-3,42%	21,8600	22,4100	21,3100	24.195	,00
20/12/2000	22,2100	0,32%	22,1400	22,5500	21,4500	67.280	,00
19/12/2000	22,1400	-3,02%	22,9700	22,9700	21,3100	96.699	,00
18/12/2000	22,8300	-4,64%	23,6600	24,0800	22,3400	70.391	,00
15/12/2000	23,9400	-1,40%	24,4200	24,8400	23,5200	85.533	,00
14/12/2000	24,2800	2,02%	23,6600	24,4900	22,9700	119.540	,00
13/12/2000	23,8000	-0,87%	24,1400	24,6300	22,9700	86.794	,00
12/12/2000	24,0100	1,18%	23,3800	24,7000	22,1400	198.968	,00
11/12/2000	23,7300	-3,65%	24,6300	25,1100	23,5900	54.352	,00
08/12/2000	24,6300	-0,28%	24,7000	25,6000	24,0800	87.948	,00
07/12/2000	24,7000	-2,45%	25,3200	25,6000	23,8000	99.374	,00
06/12/2000	25,3200	8,30%	24,7700	25,8700	24,0800	141.956	,00
05/12/2000	23,3800	-6,10%	25,8700	26,1500	22,8300	219.583	,00
04/12/2000	24,9000	11,81%	23,3100	24,9000	23,1000	148.862	,00
01/12/2000	22,2700	11,80%	19,7900	22,2700	19,3700	129.498	,00
30/11/2000	19,9200	3,97%	19,3700	20,7500	19,1600	148.657	,00
29/11/2000	19,1600	-8,28%	20,7500	20,8200	18,4000	259.346	,00
28/11/2000	20,8900	-11,97%	23,0400	23,1000	20,8900	151.311	,00
27/11/2000	23,7300	-6,28%	25,3200	25,6000	23,3800	58.702	,00
24/11/2000	25,3200	0,28%	25,3200	26,0100	25,1800	50.597	,00
23/11/2000	25,2500	-2,13%	25,3200	26,0800	24,2100	101.861	,00
22/11/2000	25,8000	-5,60%	27,6000	27,8800	25,1800	64.947	,00
21/11/2000	27,3300	1,83%	26,3600	27,4700	26,1500	90.688	,00
20/11/2000	26,8400	-5,59%	28,9200	29,1900	26,5600	98.031	,00
17/11/2000	28,4300	1,46%	28,0900	29,4700	28,0900	113.555	,00
16/11/2000	28,0200	3,85%	27,4000	28,3000	26,8400	123.075	,00
15/11/2000	26,9800	2,35%	26,9100	27,2600	26,1500	97.703	,00
14/11/2000	26,3600	1,89%	25,8700	26,7000	25,8700	85.188	,00
13/11/2000	25,8700	1,05%	26,2200	26,9100	25,6000	109.814	,00
10/11/2000	25,6000	-1,84%	25,9400	26,4900	25,3900	27.814	,00
09/11/2000	26,0800	0,27%	26,1500	26,7700	25,8700	28.491	,00
08/11/2000	26,0100	0,00%	26,0100	26,9800	25,3900	46.810	,00
07/11/2000	26,0100	-0,80%	26,5600	26,7000	25,6000	35.737	,00
06/11/2000	26,2200	0,54%	26,1500	26,8400	25,8700	50.694	,00
03/11/2000	26,0800	3,00%	25,3200	26,8400	25,1100	102.891	,00
02/11/2000	25,3200	-8,72%	27,8100	28,0900	25,1100	86.097	,00
01/11/2000	27,7400	3,62%	27,6000	28,7800	26,9800	146.234	,00
31/10/2000	26,7700	6,31%	25,1800	27,1900	25,1800	89.782	,00
30/10/2000	25,1800	3,11%	25,3900	25,8700	24,4200	74.911	,00
27/10/2000	24,4200	-1,69%	25,8700	25,8700	24,2100	48.939	,00
26/10/2000	24,8400	-4,75%	26,0100	26,2900	24,2800	66.441	,00
25/10/2000	26,0800	-1,06%	26,3600	27,2600	24,9000	130.673	,00
24/10/2000	26,3600	1,07%	26,0800	27,1200	25,8700	67.034	,00
23/10/2000	26,0800	-8,72%	28,5700	28,9900	25,8700	73.679	,00
20/10/2000	28,5700	1,46%	29,0600	30,5800	28,3600	173.544	,00
19/10/2000	28,1600	11,83%	25,1800	28,1600	25,1800	140.174	,00
18/10/2000	25,1800	-4,95%	25,6700	26,4300	25,0400	49.953	,00
17/10/2000	26,4900	-5,70%	27,8800	27,9500	26,1500	76.708	,00
16/10/2000	28,0900	3,04%	28,9200	28,9200	27,8100	81.184	,00
13/10/2000	27,2600	-5,51%	27,4000	28,0900	26,2900	163.896	,00
12/10/2000	28,8500	-5,44%	30,6500	30,9200	28,7100	88.442	,00
11/10/2000	30,5100	-4,54%	32,3800	33,1400	29,9500	117.769	,00
10/10/2000	31,9600	7,94%	29,2600	32,2400	28,5000	115.241	,00
09/10/2000	29,6100	-6,74%	31,8200	32,3100	29,3300	55.993	,00
06/10/2000	31,7500	1,54%	31,6900	31,9600	30,5800	57.980	,00
05/10/2000	31,2700	-2,16%	31,9600	33,0000	31,2000	44.781	,00
04/10/2000	31,9600	-4,14%	33,3400	33,8300	31,5500	142.973	,00
03/10/2000	33,3400	-5,87%	35,4200	35,7000	33,2100	46.438	,00
02/10/2000	35,4200	1,37%	34,9400	36,3900	34,9400	49.497	,00
29/9/2000	34,9400	0,81%	35,7000	35,7000	34,7300	38.835	,00
28/9/2000	34,6600	-1,56%	35,2100	35,9700	34,5900	49.188	,00
27/9/2000	35,2100	-2,30%	36,0400	36,5300	35,0800	48.149	,00
26/9/2000	36,0400	-1,88%	35,9700	38,1900	35,9100	162.100	,00
25/9/2000	36,7300	-0,57%	37,7000	37,9100	36,6000	44.349	,00
22/9/2000	36,9400	-0,57%	37,0800	37,9800	36,6700	92.044	,00
21/9/2000	37,1500	0,38%	37,3600	38,7400	36,5300	72.831	,00
20/9/2000	37,0100	0,57%	37,2900	37,9100	36,6700	67.453	,00
19/9/2000	36,8000	-3,11%	37,6300	38,7400	36,6700	104.885	,00
18/9/2000	37,9800	-5,03%	39,5700	39,7100	37,6300	83.783	,00
15/9/2000	39,9900	-4,28%	42,8200	43,5200	39,8500	221.748	,00
14/9/2000	41,7800	4,48%	41,1600	42,0600	39,3000	156.546	,00
13/9/2000	39,9900	-0,84%	40,8200	42,2700	39,7100	104.846	,00
12/9/2000	40,3300	-3,33%	40,2600	42,7500	40,1200	259.712	,00
11/9/2000	41,7200	-3,52%	44,2800	45,6600	41,0900	254.176	,00
08/9/2000	43,2400	7,78%	40,2600	44,4800	40,1900	252.005	,00
07/9/2000	40,1200	3,19%	39,3600	41,0200	38,0500	207.766	,00
06/9/2000	38,8800	5,85%	37,6300	39,4300	37,4900	231.766	,00
05/9/2000	36,7300	4,11%	35,0100	37,2900	35,0100	93.631	,00
04/9/2000	35,2800	-3,05%	36,3900	36,3900	35,0100	85.938	,00
01/9/2000	36,3900	-2,41%	37,9800	39,2300	35,9100	269.490	,00
31/8/2000	37,2900	10,69%	34,8700	37,4900	34,1000	175.487	,00
30/8/2000	33,6900	-1,40%	34,5900	34,9400	33,4100	73.681	,00
29/8/2000	34,1700	0,38%	34,4500	36,2500	33,4800	134.606	,00
28/8/2000	34,0400	-1,79%	34,8700	35,1500	33,9000	56.587	,00
25/8/2000	34,6600	-1,00%	34,7300	36,2500	34,3100	88.290	,00
24/8/2000	35,0100	-3,61%	36,8000	37,1500	34,5900	84.943	,00
23/8/2000	36,3200	-0,38%	36,6700	38,1200	35,9700	101.994	,00
22/8/2000	36,4600	3,34%	35,2800	37,0800	34,3100	89.323	,00
21/8/2000	35,2800	-6,94%	38,4700	38,6000	34,7300	254.724	,00
18/8/2000	37,9100	3,58%	37,7700	39,8500	36,8700	197.034	,00
17/8/2000	36,6000	3,74%	34,3100	36,9400	33,6200	109.836	,00
16/8/2000	35,2800	-8,29%	39,3000	39,9200	34,8700	299.710	,00
14/8/2000	38,4700	11,90%	35,2800	38,4700	34,5900	189.123	,00
11/8/2000	34,3800	11,91%	30,8500	34,3800	30,8500	152.487	,00
10/8/2000	30,7200	-9,38%	33,7600	34,3800	30,5100	98.169	,00
09/8/2000	33,9000	-9,91%	37,9100	38,4000	33,2100	101.013	,00
08/8/2000	37,6300	5,20%	35,0100	38,1900	34,6600	107.473	,00
07/8/2000	35,7700	-11,46%	40,1200	40,1200	35,5600	88.317	,00
04/8/2000	40,4000	-2,84%	42,2000	42,2000	40,0600	66.215	,00
03/8/2000	41,5800	-1,79%	42,8900	42,8900	41,5100	39.215	,00
02/8/2000	42,3400	1,34%	42,2000	43,1000	41,9900	40.809	,00
01/8/2000	41,7800	-0,33%	42,1300	42,6900	41,7200	39.032	,00
31/7/2000	41,9200	-2,26%	43,5800	44,2800	41,7800	78.768	,00
28/7/2000	42,8900	1,97%	42,4800	43,5800	41,9900	128.831	,00
27/7/2000	42,0600	0,17%	41,9900	43,4500	41,9200	88.521	,00
26/7/2000	41,9900	-0,50%	42,2000	43,3100	41,5800	78.260	,00
25/7/2000	42,2000	-3,03%	42,9600	43,8600	41,8500	70.421	,00
24/7/2000	43,5200	-1,56%	44,2100	44,9000	43,2400	101.627	,00
21/7/2000	44,2100	4,24%	43,1700	44,6900	42,2000	192.939	,00
20/7/2000	42,4100	1,34%	42,6200	43,1700	41,7200	95.550	,00
19/7/2000	41,8500	-3,84%	43,1700	44,1400	41,7800	119.473	,00
18/7/2000	43,5200	-3,22%	45,1000	45,9400	43,3100	171.751	,00
17/7/2000	44,9700	3,02%	44,6900	46,1500	44,0000	235.236	,00
14/7/2000	43,6500	5,51%	42,2000	44,6200	41,9200	209.764	,00
13/7/2000	41,3700	-1,80%	42,2000	42,7500	41,0900	203.241	,00
12/7/2000	42,1300	-3,33%	44,0700	44,8300	41,7800	421.095	,00
11/7/2000	43,5800	1,28%	44,1400	44,9000	43,3100	106.759	,00
10/7/2000	43,0300	2,65%	42,7500	44,6900	41,5800	153.637	,00
07/7/2000	41,9200	-1,64%	42,4800	43,3100	41,4400	142.578	,00
06/7/2000	42,6200	-5,50%	46,3500	46,7000	42,2000	280.004	,00
05/7/2000	45,1000	9,95%	41,3700	45,1000	40,6800	232.977	,00
04/7/2000	41,0200	-1,68%	41,7800	43,5200	40,8200	137.608	,00
03/7/2000	41,7200	-5,33%	44,2800	44,9700	41,5100	224.440	,00
30/6/2000	44,0700	-2,28%	45,1000	46,8400	43,5800	196.101	,00
29/6/2000	45,1000	-2,99%	45,3100	47,3200	44,5500	421.370	,00
28/6/2000	46,4900	-3,73%	48,4300	51,1200	45,7300	384.047	,00
27/6/2000	48,2900	9,92%	41,9200	48,2900	41,7800	547.799	,00
26/6/2000	43,9300	-9,79%	49,4000	49,4000	43,8600	215.345	,00
23/6/2000	48,7000	-4,73%	52,3000	53,1300	48,4300	261.891	,00
22/6/2000	51,1200	5,71%	48,4300	52,3700	48,4300	285.435	,00
21/6/2000	48,3600	1,02%	48,0100	48,9800	45,7300	198.648	,00
20/6/2000	47,8700	-6,61%	52,3700	52,8500	46,9100	170.821	,00
16/6/2000	51,2600	-4,88%	53,9600	55,0000	50,6400	362.384	,00
15/6/2000	53,8900	7,29%	49,8100	55,0000	49,8100	679.846	,00
14/6/2000	50,2300	10,01%	47,0400	50,2300	45,3800	179.411	,00
13/6/2000	45,6600	2,01%	44,7600	47,4600	43,3100	141.142	,00
12/6/2000	44,7600	-7,44%	50,3000	50,3000	44,3400	82.516	,00
09/6/2000	48,3600	2,50%	47,1800	49,1200	47,1100	127.731	,00
08/6/2000	47,1800	3,49%	43,0300	47,7300	43,0300	266.286	,00
07/6/2000	45,5900	-9,97%	48,2200	50,0900	45,5900	136.781	,00
06/6/2000	50,6400	-4,69%	52,6500	54,6500	49,5300	179.584	,00
05/6/2000	53,1300	-5,41%	56,1700	57,3500	52,6500	64.240	,00
02/6/2000	56,1700	-6,57%	60,1200	62,8200	54,1700	242.743	,00
01/6/2000	60,1200	-0,46%	60,8800	62,3300	56,8700	242.954	,00
31/5/2000	60,4000	9,96%	60,4000	60,4000	59,4900	278.798	,00
30/5/2000	54,9300	9,97%	47,3200	54,9300	45,4500	186.700	,00
29/5/2000	49,9500	-9,85%	55,4100	57,5600	49,8800	84.752	,00
26/5/2000	55,4100	-3,38%	56,0400	58,1100	54,8600	103.599	,00
25/5/2000	57,3500	1,72%	58,1100	59,4900	51,4700	397.526	,00
24/5/2000	56,3800	-9,95%	58,1100	60,8800	56,3800	166.898	,00
23/5/2000	62,6100	-9,95%	69,8000	74,0200	62,6100	503.382	,00
22/5/2000	69,5300	7,48%	67,6600	71,1200	65,1700	334.240	,00
19/5/2000	64,6900	10,02%	64,6900	64,6900	61,8500	165.176	,00
18/5/2000	58,8000	9,95%	54,5200	58,8000	54,3800	120.781	,00
17/5/2000	53,4800	9,97%	48,6300	53,4800	48,6300	210.409	,00
16/5/2000	48,6300	8,14%	48,2900	49,3300	45,5200	188.557	,00
15/5/2000	44,9700	10,00%	41,5100	44,9700	41,5100	190.141	,00
12/5/2000	40,8800	3,86%	40,8200	41,7800	39,1600	134.056	,00
11/5/2000	39,3600	-1,75%	38,8100	41,5100	38,0500	89.287	,00
10/5/2000	40,0600	1,78%	39,4300	41,1600	38,7400	176.315	,00
09/5/2000	39,3600	4,79%	37,7700	40,8200	37,6300	219.572	,00
08/5/2000	37,5600	8,37%	36,6700	38,1200	35,7000	186.836	,00
05/5/2000	34,6600	9,86%	32,7200	34,6600	32,2400	70.852	,00
04/5/2000	31,5500	4,13%	28,8500	31,9600	28,8500	68.739	,00
03/5/2000	30,3000	2,33%	30,3000	31,6200	28,7800	78.021	,00
02/5/2000	29,6100	7,28%	28,9200	30,0200	27,5300	50.994	,00
27/4/2000	27,6000	0,73%	27,1200	28,2300	25,6000	67.157	,00
26/4/2000	27,4000	-6,80%	27,9500	30,0900	26,9800	42.420	,00
25/4/2000	29,4000	-8,81%	31,1300	31,2000	29,0600	41.226	,00
24/4/2000	32,2400	-4,50%	33,9000	35,0100	31,8200	37.347	,00
21/4/2000	33,7600	0,63%	33,5500	34,7300	32,6500	32.961	,00
20/4/2000	33,5500	0,00%	34,3800	35,1500	32,2400	51.593	,00
19/4/2000	33,5500	8,51%	31,7500	33,9700	29,0600	100.729	,00
18/4/2000	30,9200	-8,22%	36,6700	36,6700	30,3700	62.808	,00
17/4/2000	33,6900	-9,99%	33,6900	34,5900	33,6900	35.882	,00
14/4/2000	37,4300	-8,75%	39,8500	39,8500	36,9400	98.228	,00
13/4/2000	41,0200	-1,35%	41,5100	42,7500	39,4300	77.311	,00
12/4/2000	41,5800	0,51%	41,8500	43,1700	40,8800	86.648	,00
11/4/2000	41,3700	0,00%	41,0900	42,6900	38,7400	64.417	,00
10/4/2000	41,3700	-9,53%	44,9700	45,3800	41,1600	125.459	,00
07/4/2000	45,7300	6,45%	43,0300	46,7700	43,0300	144.503	,00
06/4/2000	42,9600	-0,32%	43,5200	44,6900	42,3400	72.167	,00
05/4/2000	43,1000	-0,16%	42,8900	45,4500	41,9200	96.143	,00
04/4/2000	43,1700	4,53%	40,6100	44,8300	39,4300	120.743	,00
03/4/2000	41,3000	-3,55%	43,7200	43,7200	40,5400	41.025	,00
31/3/2000	42,8200	-3,14%	44,2100	44,4800	41,2300	120.995	,00
30/3/2000	44,2100	0,16%	45,4500	48,1500	42,6200	183.092	,00
29/3/2000	44,1400	10,02%	40,8200	44,1400	40,8200	110.719	,00
28/3/2000	40,1200	-4,13%	41,5100	41,5100	37,7000	137.997	,00
27/3/2000	41,8500	-2,58%	43,1700	44,9000	39,5000	81.360	,00
24/3/2000	42,9600	-6,20%	46,2800	46,9700	41,4400	173.618	,00
23/3/2000	45,8000	-8,56%	50,0900	52,4400	45,1000	157.493	,00
22/3/2000	50,0900	-7,89%	53,2700	55,9000	48,9800	57.061	,00
21/3/2000	54,3800	0,00%	55,0000	58,0400	52,5800	160.078	,00
20/3/2000	54,3800	9,93%	51,7500	54,3800	51,4700	104.708	,00
17/3/2000	49,4700	10,01%	49,4700	49,4700	47,7300	94.683	,00
16/3/2000	44,9700	10,00%	42,7500	44,9700	40,2600	64.379	,00
15/3/2000	40,8800	-8,24%	40,5400	44,2800	40,1200	64.214	,00
14/3/2000	44,5500	-9,95%	53,5500	53,5500	44,5500	60.153	,00
10/3/2000	49,4700	4,39%	47,7300	51,1200	43,1700	250.310	,00
09/3/2000	47,3900	-8,55%	53,2700	54,5200	46,7000	225.367	,00
08/3/2000	51,8200	-9,75%	51,6800	55,1400	51,6800	64.635	,00
07/3/2000	57,4200	-9,29%	62,7500	63,3000	57,0100	124.768	,00
06/3/2000	63,3000	-3,28%	67,8000	67,8000	62,6100	30.038	,00
03/3/2000	65,4500	-1,55%	68,2800	68,2800	64,3400	40.418	,00
02/3/2000	66,4800	3,10%	67,0400	68,4900	65,4500	51.090	,00
01/3/2000	64,4800	0,88%	66,1400	67,5200	60,1900	82.847	,00
29/2/2000	63,9200	-9,41%	69,1800	71,9500	63,5100	69.406	,00
28/2/2000	70,5600	-9,90%	76,5200	78,1700	70,5000	83.104	,00
25/2/2000	78,3100	0,44%	78,8700	82,8800	76,7900	52.088	,00
24/2/2000	77,9700	2,46%	76,1000	78,8700	74,0200	50.858	,00
23/2/2000	76,1000	-4,60%	79,7700	81,2200	74,0200	40.603	,00
22/2/2000	79,7700	-1,62%	79,5600	89,1700	72,9900	115.088	,00
21/2/2000	81,0800	-4,09%	84,5400	85,7800	79,0100	51.947	,00
18/2/2000	84,5400	-1,38%	85,7200	89,4500	83,1600	50.118	,00
17/2/2000	85,7200	-7,33%	91,0400	92,5600	85,0900	65.909	,00
16/2/2000	92,5000	-6,57%	97,8300	98,9300	89,8000	292.146	,00
15/2/2000	99,0000	1,63%	98,1000	106,4000	94,5700	153.822	,00
14/2/2000	97,4100	4,61%	95,4000	102,3900	88,4100	66.068	,00
11/2/2000	93,1200	-2,25%	96,8500	98,2400	92,0100	36.098	,00
10/2/2000	95,2600	-5,63%	99,2100	100,1700	93,4000	160.543	,00
09/2/2000	100,9400	0,14%	102,2500	103,5000	96,8500	145.892	,00
08/2/2000	100,8000	3,33%	97,6900	101,7000	94,9200	126.279	,00
07/2/2000	97,5500	-3,16%	101,0100	103,5000	96,1600	96.014	,00
04/2/2000	100,7300	0,00%	102,1100	104,8800	98,3100	81.055	,00
03/2/2000	100,7300	1,89%	98,8600	104,7400	98,8600	67.286	,00
02/2/2000	98,8600	6,16%	94,7800	99,6200	91,3200	79.633	,00
01/2/2000	93,1200	0,82%	91,3200	95,2600	90,7000	37.544	,00
31/1/2000	92,3600	-5,18%	98,7200	98,7200	91,3200	44.294	,00
28/1/2000	97,4100	0,71%	98,2400	101,5600	94,3700	168.218	,00
27/1/2000	96,7200	7,54%	91,3200	97,1300	87,1700	125.265	,00
26/1/2000	89,9400	-0,53%	92,7000	93,4000	87,8600	95.689	,00
25/1/2000	90,4200	-6,11%	92,7000	95,3300	89,3100	97.393	,00
24/1/2000	96,3000	-5,44%	104,4600	104,6000	94,2300	64.137	,00
21/1/2000	101,8400	-0,67%	105,0200	105,0200	100,6600	77.492	,00
20/1/2000	102,5300	-1,85%	98,9300	106,9600	98,9300	55.242	,00
19/1/2000	104,4600	-7,25%	104,4600	110,0000	103,6300	71.897	,00
18/1/2000	112,6300	-6,49%	116,3700	120,3800	111,3800	57.686	,00
17/1/2000	120,4500	6,29%	121,6200	121,6200	116,2300	80.937	,00
14/1/2000	113,3200	6,43%	107,9200	114,7000	103,0800	98.996	,00
13/1/2000	106,4700	-1,92%	109,3100	112,7700	102,5300	34.010	,00
12/1/2000	108,5500	-6,21%	106,5400	120,3800	106,5400	127.482	,00
11/1/2000	115,7400	-7,97%	122,7300	127,3000	115,7400	49.901	,00
10/1/2000	125,7700	7,50%	125,2200	126,3300	113,6000	140.385	,00
07/1/2000	116,9900	7,98%	114,4300	116,9900	110,9700	95.014	,00
05/1/2000	108,3400	-2,97%	102,7400	110,2800	102,7400	93.344	,00
04/1/2000	111,6600	1,32%	118,9900	118,9900	106,9600	168.025	,00
03/1/2000	110,2100	8,01%	110,2100	110,2100	110,2100	28.305	,00
30/12/1999	102,0400	7,98%	100,7300	102,0400	99,6200	77.774	,00
29/12/1999	94,5000	7,98%	89,9400	94,5000	89,9400	92.554	,00
28/12/1999	87,5200	7,94%	82,9500	87,5200	81,6300	95.846	,00
27/12/1999	81,0800	-2,17%	76,3100	85,7800	76,3100	140.286	,00
24/12/1999	82,8800	-7,99%	82,8800	82,8800	82,8800	2.940	,00
23/12/1999	90,0800	-7,98%	90,0800	92,0100	90,0800	39.136	,00
22/12/1999	97,8900	-7,94%	98,3100	103,7700	97,8900	41.307	,00
21/12/1999	106,3300	-7,96%	107,4400	110,6900	106,3300	67.502	,00
20/12/1999	115,5300	-2,34%	118,3000	121,7600	108,8900	172.775	,00
17/12/1999	118,3000	-7,72%	122,4500	126,8800	117,9600	109.811	,00
16/12/1999	128,2000	-7,99%	128,4000	132,7600	128,2000	44.447	,00
15/12/1999	139,3300	-6,85%	140,0300	152,0600	137,6700	67.558	,00
14/12/1999	149,5700	2,41%	151,9200	152,0600	145,2800	65.112	,00
13/12/1999	146,0500	7,99%	145,0100	146,0500	138,5000	77.566	,00
10/12/1999	135,2500	-1,16%	126,6000	140,4400	126,6000	105.526	,00
09/12/1999	136,8400	-8,00%	140,1600	146,6700	136,8400	65.497	,00
08/12/1999	148,7400	-6,80%	151,5100	157,3900	146,8700	139.000	,00
07/12/1999	159,6000	-7,50%	172,9600	173,0300	158,7700	49.392	,00
06/12/1999	172,5400	1,55%	171,3000	183,4700	161,8900	103.606	,00
03/12/1999	169,9100	-4,07%	179,6000	183,4700	169,9100	93.520	,00
02/12/1999	177,1100	-1,54%	186,7900	186,7900	176,5500	60.592	,00
01/12/1999	179,8800	3,59%	178,0800	181,2600	176,4200	101.157	,00
30/11/1999	173,6500	-0,40%	172,9600	181,2600	167,0100	364.484	,00
29/11/1999	174,3400	-1,75%	182,5700	182,6400	173,5800	34.740	,00
26/11/1999	177,4500	1,70%	181,1200	181,2600	173,7900	69.058	,00
25/11/1999	174,4800	0,56%	181,8800	182,5700	165,3500	83.025	,00
24/11/1999	173,5100	-7,93%	180,5700	186,6600	173,4400	177.632	,00
23/11/1999	188,4500	-7,97%	200,6300	202,7100	188,4500	147.030	,00
22/11/1999	204,7800	-4,33%	221,1100	221,1100	201,1800	96.615	,00
19/11/1999	214,0500	0,00%	219,0300	225,1200	211,9100	139.041	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4540	5,58 %	0,0240	1.995.469
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΓΚΜΕΖΖ	0,4570	3,63 %	0,0160	191.219
ACAG	5,8500	2,99 %	0,1700	51.934
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΒΙΟ	12,0000	2,04 %	0,2400	120.094
TREK	2,7550	1,98 %	0,0535	6.398
ΕΛΧΑ	3,8750	1,97 %	0,0750	302.210
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΕΥΡΩΒ	3,5110	-3,54 %	-0,1290	10.201.306
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.297
ΜΕΒΑ	8,5500	-3,39 %	-0,3000	2.843
ΙΑΤΡ	1,8850	-3,08 %	-0,0600	21.614
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΜΟΗ	29,6600	-2,75 %	-0,8400	109.797
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700
ΕΚΤΕΡ	3,6000	-2,70 %	-0,1000	64.819

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5110	-3,54 %	-0,1290	36.035.866
ΑΛΦΑ	3,4140	-0,76 %	-0,0260	12.144.128
ΠΕΙΡ	7,0400	-0,34 %	-0,0240	6.574.309
MTLN	41,4800	-1,19 %	-0,5000	5.947.684
ΔΕΗ	18,0600	0,89 %	0,1600	5.778.723
ΟΤΕ	16,9200	-0,82 %	-0,1400	5.355.969
ΕΤΕ	13,1900	-0,75 %	-0,1000	4.802.958
ΜΟΗ	29,6600	-2,75 %	-0,8400	3.295.355
ΜΠΕΛΑ	27,3600	-0,36 %	-0,1000	2.659.542
ΟΠΑΠ	18,4000	-1,02 %	-0,1900	2.359.834

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5110	-3,54 %	10.201.306	36,04εκ.
ΑΛΦΑ	3,4140	-0,76 %	3.561.393	12,14εκ.
ΚΑΙΡΟΜΕΖ	0,4540	5,58 %	1.995.469	917,2χιλ.
ΦΒΜΕΖΖ	0,0699	1,30 %	1.871.357	130,3χιλ.
ΙΝΛΟΤ	1,0060	-2,14 %	1.681.806	1,70εκ.
ΠΕΙΡ	7,0400	-0,34 %	931.254	6,57εκ.
ΕΛΛΑΚΤΩΡ	1,8960	0,64 %	421.652	801,5χιλ.
ΕΤΕ	13,1900	-0,75 %	363.059	4,80εκ.
CREDIA	1,6040	-0,87 %	354.752	568χιλ.
ΔΕΗ	18,0600	0,89 %	321.715	5,78εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0000	1,01 %	172.600	1,22 %
ΚΑΙΡΟΜΕΖ	0,4540	5,58 %	1.995.469	0,65 %
EIS	1,9980	1,42 %	45.677	0,30 %
ΕΥΡΩΒ	3,5110	-3,54 %	10.201.306	0,28 %
ΠΡΟΦ	8,0300	-0,12 %	67.685	0,27 %
ΕΚΤΕΡ	3,6000	-2,70 %	64.819	0,23 %
ΓΚΜΕΖΖ	0,4570	3,63 %	191.219	0,22 %
ΚΟΥΑΛ	1,1880	-0,50 %	54.164	0,20 %
ΙΝΤΚΑ	3,4850	0,00 %	149.995	0,18 %
ΑΛΦΑ	3,4140	-0,76 %	3.561.393	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4540	5,58 %	1.995.469	9,65 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.297	6,99 %
ΓΚΜΕΖΖ	0,4570	3,63 %	191.219	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	219.984	6,06 %
ΜΙΝ	0,7280	-1,36 %	1.354	5,69 %
ΕΛΧΑ	3,8750	1,97 %	302.210	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΧΑΙΔΕ	0,7500	1,35 %	63	4,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%