Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/10/2001	3,7530	-0,87%	3,7040	3,8430	3,6790	58.929	220.114,20
12/10/2001	3,7860	1,31%	3,7780	3,8020	3,7120	205.103	773.465,80
11/10/2001	3,7370	4,36%	3,6380	3,7690	3,5810	196.394	721.286,00
10/10/2001	3,5810	3,83%	3,4330	3,6050	3,4160	164.862	577.044,80
09/10/2001	3,4490	0,47%	3,3500	3,4660	3,3500	98.378	338.606,40
08/10/2001	3,4330	-0,69%	3,2850	3,4490	3,2690	234.282	787.183,94
05/10/2001	3,4570	-0,26%	3,4080	3,4820	3,4080	166.419	573.540,20
04/10/2001	3,4660	1,70%	3,4330	3,4820	3,3750	210.844	727.206,60
03/10/2001	3,4080	-0,73%	3,4000	3,4660	3,3500	185.339	629.557,60
02/10/2001	3,4330	-0,46%	3,4330	3,4490	3,3670	37.325	126.979,10
01/10/2001	3,4490	-1,43%	3,5150	3,5310	3,3750	61.140	211.293,80
28/9/2001	3,4990	0,95%	3,5310	3,6300	3,4820	77.585	276.478,60
27/9/2001	3,4660	3,71%	3,3420	3,5720	3,3340	177.792	622.126,00
26/9/2001	3,3420	3,53%	3,2600	3,4570	3,2600	316.481	1.071.714,60
25/9/2001	3,2280	4,53%	3,0880	3,3500	3,0140	439.451	1.390.631,20
24/9/2001	3,0880	13,61%	2,8580	3,1450	2,7180	213.196	636.967,20
21/9/2001	2,7180	-0,62%	2,6360	2,7350	2,5790	315.613	835.508,80
20/9/2001	2,7350	-2,32%	2,6940	2,7760	2,6690	177.281	484.196,40
19/9/2001	2,8000	0,29%	2,8000	2,8820	2,7760	109.049	308.314,60
18/9/2001	2,7920	0,90%	2,7350	2,7920	2,6360	41.352	113.120,80
17/9/2001	2,7670	-5,88%	2,6940	2,8090	2,5540	171.707	462.272,60
14/9/2001	2,9400	-11,61%	3,3750	3,3750	2,9320	152.826	463.066,60
13/9/2001	3,3260	-2,41%	3,5480	3,5560	3,3180	91.786	308.986,40
12/9/2001	3,4080	-7,57%	3,4660	3,4660	3,2520	197.663	659.092,21
11/9/2001	3,6870	1,12%	3,6540	3,7040	3,6380	78.694	289.468,32
10/9/2001	3,6460	-2,44%	3,7370	3,7370	3,5480	83.092	300.965,40
07/9/2001	3,7370	-4,40%	3,8600	3,8600	3,6870	128.006	484.482,71
06/9/2001	3,9090	-2,86%	4,0240	4,0650	3,8930	94.015	371.041,00
05/9/2001	4,0240	0,63%	4,0650	4,0650	3,9670	70.982	503.688,60
04/9/2001	3,9990	-1,62%	4,0650	4,1470	3,9500	166.149	667.967,59
03/9/2001	4,0650	-9,02%	4,4680	4,4680	4,0240	231.366	967.755,81
31/8/2001	4,4680	-3,37%	4,4680	4,5910	4,4430	37.797	169.769,80
30/8/2001	4,6240	-1,74%	4,6730	4,7060	4,5830	26.895	125.592,60
29/8/2001	4,7060	-1,36%	4,7550	4,7880	4,6890	29.547	139.730,80
28/8/2001	4,7710	-0,19%	4,7880	4,8120	4,7470	25.646	122.692,80
27/8/2001	4,7800	0,70%	4,7470	4,9030	4,7470	53.082	256.930,80
24/8/2001	4,7470	1,06%	4,6970	4,8040	4,6730	25.260	120.232,20
23/8/2001	4,6970	0,88%	4,6650	4,7800	4,6650	29.951	140.838,00
22/8/2001	4,6560	-1,40%	4,7220	4,7220	4,6560	26.397	123.629,20
21/8/2001	4,7220	-1,38%	4,7550	4,8700	4,6970	31.239	148.774,80
20/8/2001	4,7880	-2,82%	4,8940	4,9190	4,7800	37.788	182.063,42
17/8/2001	4,9270	-1,66%	5,0100	5,0830	4,9190	32.875	164.952,20
16/8/2001	5,0100	0,85%	5,0340	5,0340	4,9520	18.204	91.036,60
14/8/2001	4,9680	4,48%	5,0670	5,0670	4,7880	25.415	124.628,00
13/8/2001	4,7550	-1,18%	4,7390	4,8120	4,7060	30.048	143.095,40
10/8/2001	4,8120	0,00%	4,8620	4,8620	4,7220	20.417	98.029,00
09/8/2001	4,8120	0,17%	4,8620	4,8620	4,7220	40.252	193.113,68
08/8/2001	4,8040	-1,84%	4,8940	5,0260	4,7140	58.900	284.967,38
07/8/2001	4,8940	-5,70%	5,1570	5,1570	4,8860	46.544	234.271,20
06/8/2001	5,1900	0,15%	5,0920	5,2640	5,0920	65.117	339.789,60
03/8/2001	5,1820	4,64%	5,0100	5,2390	4,9270	246.630	1.256.581,60
02/8/2001	4,9520	2,91%	4,8120	4,9680	4,7800	149.479	736.124,88
01/8/2001	4,8120	3,15%	4,6890	4,8540	4,6730	74.810	358.823,08
31/7/2001	4,6650	4,04%	4,4350	4,8040	4,4100	52.754	239.442,80
30/7/2001	4,4840	-0,18%	4,5410	4,6730	4,4680	110.902	505.974,92
27/7/2001	4,4920	5,79%	4,2700	4,5740	4,2700	43.104	192.337,80
26/7/2001	4,2460	4,02%	4,1230	4,2950	4,0820	54.255	228.104,60
25/7/2001	4,0820	-0,20%	4,0820	4,1230	4,0240	17.627	72.166,00
24/7/2001	4,0900	0,62%	4,1230	4,1550	3,9910	43.967	180.459,80
23/7/2001	4,0650	4,88%	3,9090	4,0650	3,9010	32.625	131.141,40
20/7/2001	3,8760	-2,49%	3,9910	4,1310	3,8430	73.327	287.568,20
19/7/2001	3,9750	6,85%	3,7120	3,9910	3,6870	39.548	149.105,40
18/7/2001	3,7200	3,42%	3,5970	3,7370	3,5560	39.294	143.481,60
17/7/2001	3,5970	0,45%	3,6790	3,6790	3,4900	50.718	182.536,20
16/7/2001	3,5810	-5,21%	3,7200	3,7200	3,5230	58.694	211.097,60
13/7/2001	3,7780	-1,28%	3,8270	3,8430	3,7120	33.759	127.481,20
12/7/2001	3,8270	2,88%	3,8110	3,8270	3,7530	37.914	144.461,40
11/7/2001	3,7200	-3,20%	3,7370	3,9010	3,6870	127.698	478.321,59
10/7/2001	3,8430	-0,44%	3,8600	3,9010	3,5970	147.868	557.886,80
09/7/2001	3,8600	-7,10%	4,1550	4,1550	3,8430	114.280	446.646,00
06/7/2001	4,1550	-2,51%	4,2620	4,2870	4,1470	77.981	328.917,21
05/7/2001	4,2620	-1,52%	4,3200	4,4260	4,2460	55.731	240.438,86
04/7/2001	4,3280	-3,48%	4,4840	4,4840	4,2870	58.716	254.509,60
03/7/2001	4,4840	-0,73%	4,5410	4,5410	4,4590	28.089	126.610,40
02/7/2001	4,5170	-0,53%	4,5170	4,5740	4,4590	44.026	199.183,40
29/6/2001	4,5410	1,27%	4,5090	4,5500	4,4840	33.355	150.987,60
28/6/2001	4,4840	-0,18%	4,6240	4,6320	4,4100	46.275	208.851,32
27/6/2001	4,4920	3,98%	4,3120	4,5410	4,3120	39.662	175.920,80
26/6/2001	4,3200	-2,77%	4,4100	4,5170	4,2870	59.426	257.987,80
25/6/2001	4,4430	-7,67%	4,7800	4,7800	4,4100	33.567	153.504,00
22/6/2001	4,8120	-3,32%	4,9520	4,9520	4,7800	41.066	198.578,66
21/6/2001	4,9770	-0,48%	5,0830	5,0830	4,9680	57.522	288.438,81
20/6/2001	5,0010	-1,15%	5,0430	5,0920	4,9680	22.222	111.503,80
19/6/2001	5,0590	-1,11%	5,1160	5,1570	5,0590	8.766	44.710,20
18/6/2001	5,1160	0,31%	5,0430	5,1330	5,0100	18.595	94.112,08
15/6/2001	5,1000	0,33%	4,9680	5,1490	4,9680	36.493	185.295,22
14/6/2001	5,0830	0,47%	5,1000	5,1490	5,0100	18.420	93.609,90
13/6/2001	5,0590	-0,80%	5,0430	5,0920	4,9930	41.430	209.681,00
12/6/2001	5,1000	-1,73%	5,1900	5,2150	5,0430	44.807	229.796,20
11/6/2001	5,1900	-4,24%	5,4040	5,4040	5,1820	19.706	103.000,20
08/6/2001	5,4200	-0,61%	5,4040	5,4450	5,4040	31.450	170.790,80
07/6/2001	5,4530	2,00%	5,4530	5,4530	5,2890	31.976	172.837,28
06/6/2001	5,3460	-1,07%	5,4530	5,4530	5,2480	165.094	890.733,78
05/6/2001	5,4040	-0,75%	5,5020	5,6500	5,4040	89.188	486.557,99
01/6/2001	5,4450	0,46%	5,5270	5,5270	5,4120	56.423	307.908,16
31/5/2001	5,4200	-0,46%	5,4200	5,5190	5,4040	37.664	205.480,20
30/5/2001	5,4450	-1,04%	5,4530	5,4940	5,4370	35.200	192.303,40
29/5/2001	5,5020	-1,04%	5,5760	5,5930	5,4530	21.071	116.593,00
28/5/2001	5,5600	-1,01%	5,6500	5,6500	5,5600	27.895	156.477,20
25/5/2001	5,6170	0,43%	5,6990	5,7080	5,5760	23.376	131.644,60
24/5/2001	5,5930	-0,29%	5,5760	5,7080	5,5600	69.079	385.182,60
23/5/2001	5,6090	-3,13%	5,8390	5,8720	5,5760	69.559	395.443,00
22/5/2001	5,7900	-1,80%	5,8960	5,8960	5,7810	20.703	120.672,00
21/5/2001	5,8960	0,84%	5,8470	6,0200	5,8470	131.583	778.169,00
18/5/2001	5,8470	2,44%	5,7490	5,8720	5,7080	52.870	307.727,60
17/5/2001	5,7080	-0,71%	5,8060	5,8060	5,6990	27.566	158.797,60
16/5/2001	5,7490	0,44%	5,7240	5,7900	5,6660	23.567	136.183,00
15/5/2001	5,7240	0,00%	5,9210	5,9210	5,7240	40.202	231.453,41
14/5/2001	5,7240	-1,55%	5,8140	5,8140	5,6580	70.059	404.178,60
11/5/2001	5,8140	0,14%	5,8720	5,8720	5,8060	17.129	100.115,40
10/5/2001	5,8060	-0,70%	5,7810	5,9210	5,7810	16.320	95.836,20
09/5/2001	5,8470	-0,83%	5,9790	5,9790	5,7810	27.453	160.702,80
08/5/2001	5,8960	0,00%	6,0030	6,0110	5,8800	17.170	102.096,00
07/5/2001	5,8960	-3,25%	6,0690	6,1020	5,8880	53.907	322.345,80
04/5/2001	6,0940	-1,06%	6,1590	6,1680	6,0940	29.991	184.384,80
03/5/2001	6,1590	-1,19%	6,2080	6,2330	6,1510	26.579	165.389,00
02/5/2001	6,2330	0,79%	6,1840	6,2990	6,1840	35.452	222.343,60
30/4/2001	6,1840	-0,26%	6,2000	6,2410	6,1840	37.354	232.246,20
27/4/2001	6,2000	-0,53%	6,2580	6,2740	6,1920	51.195	319.533,40
26/4/2001	6,2330	0,00%	6,2660	6,3150	6,2080	44.622	279.073,38
25/4/2001	6,2330	-0,40%	6,2580	6,2580	6,2170	22.281	139.266,20
24/4/2001	6,2580	-0,13%	6,2330	6,2990	6,2330	30.661	192.814,12
23/4/2001	6,2660	-1,29%	6,2910	6,3320	6,2410	21.819	137.651,40
20/4/2001	6,3480	-0,77%	6,3480	6,3810	6,2910	28.124	178.559,00
19/4/2001	6,3970	-1,52%	6,6190	6,6350	6,3810	165.826	1.072.530,60
18/4/2001	6,4960	5,32%	6,1840	6,5210	6,1840	281.450	1.791.712,80
17/4/2001	6,1680	-0,52%	6,2080	6,2330	6,1590	18.916	117.391,20
12/4/2001	6,2000	-0,13%	6,1920	6,2580	6,1260	103.186	640.934,59
11/4/2001	6,2080	0,00%	6,1350	6,2330	6,1260	95.473	589.667,59
10/4/2001	6,2080	-0,40%	6,2330	6,2580	6,1840	51.985	324.349,40
09/4/2001	6,2330	-0,92%	6,2330	6,2660	6,1180	15.321	95.296,40
06/4/2001	6,2910	-0,65%	6,4960	6,5040	6,2410	65.407	417.194,40
05/4/2001	6,3320	1,59%	6,2660	6,3480	6,2330	57.404	361.878,76
04/4/2001	6,2330	2,43%	5,9870	6,2740	5,9380	128.158	786.542,80
03/4/2001	6,0850	-2,37%	6,2330	6,2330	6,0690	87.567	540.500,02
02/4/2001	6,2330	-0,53%	6,2740	6,3150	6,2330	51.177	321.848,20
30/3/2001	6,2660	0,13%	6,2580	6,2660	6,2080	49.889	312.102,41
29/3/2001	6,2580	-1,17%	6,2330	6,2740	6,1350	286.968	1.815.593,60
28/3/2001	6,3320	0,92%	6,2330	6,3320	6,2170	409.343	2.578.089,20
27/3/2001	6,2740	0,13%	6,3970	6,3970	6,1840	52.851	331.640,60
26/3/2001	6,2660	4,38%	6,0690	6,2740	6,0200	163.650	1.014.938,40
23/3/2001	6,0030	1,25%	5,9790	6,0940	5,9790	287.639	1.731.041,80
22/3/2001	5,9290	-1,90%	6,0030	6,0110	5,9210	303.830	1.814.604,20
21/3/2001	6,0440	0,00%	6,0030	6,1020	5,8960	83.345	503.345,41
20/3/2001	6,0440	0,68%	6,0440	6,1020	6,0030	79.958	483.318,01
19/3/2001	6,0030	-3,44%	6,1350	6,2080	6,0030	100.166	609.198,41
16/3/2001	6,2170	-0,26%	6,3560	6,3560	6,1920	226.080	1.420.046,20
15/3/2001	6,2330	4,97%	5,8140	6,3320	5,8140	133.774	814.866,61
14/3/2001	5,9380	-7,90%	6,4220	6,6680	5,8230	504.050	3.224.828,19
13/3/2001	6,4470	1,82%	6,0850	6,4550	6,0850	170.342	1.080.599,01
12/3/2001	6,3320	0,13%	6,2740	6,4300	6,2660	196.663	1.255.114,80
09/3/2001	6,3240	2,00%	6,2330	6,3890	6,2330	243.498	1.537.311,02
08/3/2001	6,2000	6,04%	5,8470	6,2170	5,8470	363.719	2.225.534,99
07/3/2001	5,8470	1,28%	5,7570	5,8720	5,6990	99.300	577.605,00
06/3/2001	5,7730	2,78%	5,6170	5,7730	5,5760	183.051	1.047.503,60
05/3/2001	5,6170	0,43%	5,7080	5,7570	5,5930	44.294	250.842,80
02/3/2001	5,5930	1,65%	5,5020	5,6090	5,4370	75.824	419.028,60
01/3/2001	5,5020	-1,04%	5,5600	5,6420	5,4530	51.871	286.532,40
28/2/2001	5,5600	0,00%	5,6170	5,7490	5,5350	59.964	339.047,00
27/2/2001	5,5600	1,05%	5,4690	5,5930	5,4530	54.831	304.115,20
23/2/2001	5,5020	1,66%	5,5510	5,5510	5,4040	69.519	380.323,00
22/2/2001	5,4120	-1,04%	5,3870	5,5510	5,3380	145.194	794.247,60
21/2/2001	5,4690	-4,19%	5,6910	5,7240	5,4120	128.238	715.479,01
20/2/2001	5,7080	-0,28%	5,7240	5,8880	5,5600	242.632	1.396.190,21
19/2/2001	5,7240	0,00%	5,7080	5,8140	5,5600	254.405	1.457.093,76
16/2/2001	5,7240	4,97%	5,5840	5,7730	5,4530	594.970	3.317.759,01
15/2/2001	5,4530	0,91%	5,4530	5,6580	5,4200	276.489	1.539.161,80
14/2/2001	5,4040	1,08%	5,3130	5,4530	5,2890	161.653	875.228,78
13/2/2001	5,3460	0,15%	5,3380	5,6170	5,3220	332.301	1.832.759,01
12/2/2001	5,3380	7,79%	4,9030	5,4040	4,9030	296.081	1.553.621,20
09/2/2001	4,9520	2,38%	4,9030	5,0590	4,8700	133.293	664.019,81
08/2/2001	4,8370	0,17%	4,9270	4,9270	4,8120	79.787	386.839,40
07/2/2001	4,8290	0,00%	4,8540	4,9440	4,8120	104.761	512.575,99
06/2/2001	4,8290	2,44%	4,7390	4,8290	4,7390	78.076	375.635,00
05/2/2001	4,7140	1,77%	4,6320	4,7880	4,6070	204.334	965.919,81
02/2/2001	4,6320	-2,26%	4,8370	4,8370	4,6070	81.439	380.035,40
01/2/2001	4,7390	-2,37%	4,8540	4,8940	4,6730	126.842	610.756,10
31/1/2001	4,8540	2,43%	4,7220	4,8860	4,7220	133.706	646.183,40
30/1/2001	4,7390	3,97%	4,5250	4,7390	4,5250	193.374	901.978,00
29/1/2001	4,5580	-1,06%	4,6070	4,6730	4,5410	42.141	193.868,60
26/1/2001	4,6070	0,00%	4,6650	4,7060	4,5740	85.441	397.577,77
25/1/2001	4,6070	-0,54%	4,6320	4,6560	4,5250	147.422	676.234,00
24/1/2001	4,6320	-1,22%	4,7800	4,7800	4,6320	74.308	349.081,41
23/1/2001	4,6890	2,13%	4,5910	4,6970	4,5740	201.373	939.057,39
22/1/2001	4,5910	-4,43%	4,7880	4,8120	4,5170	167.035	775.218,00
19/1/2001	4,8040	-2,02%	4,9270	4,9680	4,7800	122.808	594.223,72
18/1/2001	4,9030	-0,33%	4,9190	5,0260	4,8860	123.903	616.697,01
17/1/2001	4,9190	-0,67%	4,9270	5,0430	4,8940	138.945	691.959,60
16/1/2001	4,9520	-3,98%	5,1000	5,1900	4,9270	99.320	506.130,20
15/1/2001	5,1570	-3,54%	5,3540	5,3540	5,1490	69.635	361.084,99
12/1/2001	5,3460	-2,25%	5,4530	5,6580	5,2970	233.236	1.284.773,66
11/1/2001	5,4690	4,55%	5,2970	5,5600	5,2560	281.986	1.532.172,00
10/1/2001	5,2310	-0,95%	5,2810	5,4040	5,1660	186.530	974.582,39
09/1/2001	5,2810	-1,07%	5,3460	5,5510	5,2640	76.675	410.307,60
08/1/2001	5,3380	-2,11%	5,6090	5,6090	5,2640	123.858	664.670,12
05/1/2001	5,4530	-2,21%	5,5760	5,5760	5,4040	168.958	929.406,20
04/1/2001	5,5760	-2,72%	5,8390	5,8880	5,5600	97.012	555.065,40
03/1/2001	5,7320	-2,93%	6,0440	6,0440	5,7080	63.812	370.055,60
29/12/2000	5,9050	0,43%	5,9620	5,9620	5,7570	796.694	4.524.217,22
28/12/2000	5,8800	-0,56%	5,9620	6,0110	5,8720	767.522	4.600.499,39
27/12/2000	5,9130	-0,55%	5,9790	6,0030	5,8800	5.427.656	32.917.763,89
22/12/2000	5,9460	0,13%	5,9540	6,1760	5,9290	193.078	1.167.118,86
21/12/2000	5,9380	-1,62%	5,9540	6,0690	5,8720	287.889	1.739.487,45
20/12/2000	6,0360	1,51%	5,9460	6,1590	5,8720	5.131.128	30.731.716,87
19/12/2000	5,9460	-3,46%	6,1760	6,1840	5,8140	163.691	972.422,74
18/12/2000	6,1590	-1,46%	6,3560	6,3640	6,1100	327.770	2.051.248,83
15/12/2000	6,2500	-2,18%	6,4060	6,4550	6,2330	961.478	6.273.234,44
14/12/2000	6,3890	0,25%	6,3240	6,4960	6,2580	1.247.543	7.986.294,06
13/12/2000	6,3730	-4,31%	6,7180	6,7340	6,3400	146.858	952.667,13
12/12/2000	6,6600	-3,00%	6,9810	6,9810	6,6270	101.051	613.111,67
11/12/2000	6,8660	-2,68%	7,1610	7,1940	6,8570	127.698	898.512,40
08/12/2000	7,0550	-0,80%	7,1690	7,2520	6,9890	948.252	6.742.153,51
07/12/2000	7,1120	1,41%	7,0130	7,1940	6,8570	983.472	6.971.427,17
06/12/2000	7,0130	5,70%	6,9060	7,1200	6,8410	601.007	4.199.126,17
05/12/2000	6,6350	-0,87%	6,8410	6,9480	6,5120	480.367	3.247.362,73
04/12/2000	6,6930	8,67%	6,2410	6,7420	6,2410	293.296	1.908.332,50
01/12/2000	6,1590	9,01%	5,6090	6,2330	5,5600	271.944	1.603.642,05
30/11/2000	5,6500	0,14%	5,6420	5,8470	5,6420	104.780	599.036,24
29/11/2000	5,6420	-2,82%	5,7900	5,8390	5,6090	327.593	1.867.631,69
28/11/2000	5,8060	-6,11%	6,1840	6,1840	5,5190	609.409	3.500.247,54
27/11/2000	6,1840	-0,26%	6,2410	6,2410	6,1510	77.362	479.564,93
24/11/2000	6,2000	0,39%	6,2330	6,3730	6,1430	148.738	928.117,68
23/11/2000	6,1760	-3,45%	6,3730	6,3730	6,0940	228.209	1.404.197,53
22/11/2000	6,3970	-2,14%	6,5780	6,6270	6,3890	101.012	657.853,26
21/11/2000	6,5370	1,40%	6,4470	6,5950	6,2000	110.895	724.266,62
20/11/2000	6,4470	-2,11%	6,5120	6,7420	6,3970	85.931	560.876,74
17/11/2000	6,5860	-0,38%	6,6930	6,6930	6,5210	165.804	1.090.431,84
16/11/2000	6,6110	-0,50%	6,5950	6,7830	6,5530	89.167	594.225,39
15/11/2000	6,6440	-3,35%	6,9970	7,0050	6,6030	204.949	1.381.093,76
14/11/2000	6,8740	-1,87%	7,0050	7,0870	6,8000	77.904	543.573,73
13/11/2000	7,0050	-0,71%	7,0550	7,0710	6,9480	609.216	4.277.503,26
10/11/2000	7,0550	-2,04%	7,1780	7,2270	7,0220	96.397	686.613,21
09/11/2000	7,2020	-0,46%	7,2270	7,3580	7,1940	30.353	220.879,82
08/11/2000	7,2350	-1,90%	7,3420	7,3830	7,2190	50.584	368.979,46
07/11/2000	7,3750	-0,87%	7,4240	7,5220	7,3420	78.557	582.647,40
06/11/2000	7,4400	-1,09%	7,6050	7,6050	7,4160	42.602	320.307,26
03/11/2000	7,5220	1,54%	7,4080	7,6620	7,4080	113.779	858.278,65
02/11/2000	7,4080	0,34%	7,4650	7,6870	7,3750	324.075	2.420.047,10
01/11/2000	7,3830	1,93%	7,3750	7,4650	7,3170	243.555	1.799.109,02
31/10/2000	7,2430	1,49%	7,1370	7,3010	7,1370	168.110	1.214.131,33
30/10/2000	7,1370	-0,34%	7,2680	7,2680	7,1200	25.165	180.098,17
27/10/2000	7,1610	0,00%	7,1120	7,2430	7,1120	75.864	544.977,40
26/10/2000	7,1610	-1,02%	7,2270	7,2270	7,0050	86.265	615.240,94
25/10/2000	7,2350	-0,23%	7,2520	7,3170	7,1940	52.542	382.108,14
24/10/2000	7,2520	0,92%	7,0380	7,3010	7,0380	208.447	1.495.618,34
23/10/2000	7,1860	-2,34%	7,3580	7,3580	7,0630	165.404	1.204.672,78
20/10/2000	7,3580	3,58%	7,2680	7,3910	7,1610	966.805	6.897.529,86
19/10/2000	7,1040	0,94%	7,0380	7,1780	6,9970	197.007	1.403.759,21
18/10/2000	7,0380	-1,26%	7,0380	7,1860	6,9720	146.330	1.041.031,55
17/10/2000	7,1280	-3,13%	7,2020	7,2270	7,0550	123.835	885.007,34
16/10/2000	7,3580	1,13%	7,4650	7,5310	7,2430	163.284	1.202.346,88
13/10/2000	7,2760	-2,53%	7,2600	7,3500	7,1610	182.223	1.325.260,16
12/10/2000	7,4650	-0,65%	7,5140	7,6050	7,3170	140.253	1.046.065,00
11/10/2000	7,5140	-1,40%	7,6210	7,6540	7,4980	175.242	1.332.543,21
10/10/2000	7,6210	-2,52%	7,7770	7,8840	7,5800	136.695	1.053.931,91
09/10/2000	7,8180	-2,95%	8,0070	8,0810	7,8100	132.547	1.056.686,13
06/10/2000	8,0560	0,00%	8,0560	8,1550	7,9910	136.118	1.097.837,42
05/10/2000	8,0560	-0,11%	8,0650	8,1630	8,0070	72.634	586.919,74
04/10/2000	8,0650	-0,70%	8,0810	8,1220	8,0230	108.702	878.355,54
03/10/2000	8,1220	-2,18%	8,1630	8,3850	8,0810	203.334	1.674.853,85
02/10/2000	8,3030	0,70%	8,2450	8,4420	8,2290	222.945	1.868.409,24
29/9/2000	8,2450	1,41%	8,1550	8,2940	8,1460	1.097.371	8.968.840,64
28/9/2000	8,1300	0,61%	8,0810	8,2210	8,0810	920.506	7.532.802,05
27/9/2000	8,0810	0,61%	8,0810	8,2210	8,0320	982.433	7.955.889,66
26/9/2000	8,0320	0,00%	8,0320	8,2290	8,0320	882.553	7.151.569,67
25/9/2000	8,0320	0,11%	8,1550	8,2120	8,0070	1.594.862	12.954.404,04
22/9/2000	8,0230	-0,52%	8,0810	8,1220	7,9910	963.440	7.764.614,82
21/9/2000	8,0650	-1,69%	8,1550	8,3680	8,0230	216.927	,00
20/9/2000	8,2040	-1,87%	8,3600	8,4590	8,1960	161.181	,00
19/9/2000	8,3600	-1,55%	8,3930	8,6560	8,3270	248.843	,00
18/9/2000	8,4920	-2,08%	8,6720	8,6720	8,3850	234.249	,00
15/9/2000	8,6720	2,02%	8,6070	8,9190	8,5080	1.132.709	,00
14/9/2000	8,5000	3,92%	8,2620	8,6070	8,0230	652.591	,00
13/9/2000	8,1790	-2,55%	8,4750	8,6560	8,1380	402.498	,00
12/9/2000	8,3930	-4,40%	8,6070	8,7790	8,3520	607.736	,00
11/9/2000	8,7790	2,20%	8,8360	9,0500	8,6390	1.740.447	,00
08/9/2000	8,5900	7,17%	8,0480	8,7620	8,0480	2.273.818	,00
07/9/2000	8,0150	1,46%	7,9000	8,0400	7,7850	405.036	,00
06/9/2000	7,9000	-0,52%	7,9740	8,1060	7,8430	475.613	,00
05/9/2000	7,9410	2,44%	7,7520	7,9740	7,7200	590.088	,00
04/9/2000	7,7520	1,72%	7,6210	7,7690	7,5060	174.764	,00
01/9/2000	7,6210	-1,17%	7,7610	7,8430	7,5550	297.774	,00
31/8/2000	7,7110	3,64%	7,4320	7,8350	7,4320	552.253	,00
30/8/2000	7,4400	-1,95%	7,5880	7,6700	7,4160	347.742	,00
29/8/2000	7,5880	-1,91%	7,7200	7,9250	7,5640	253.726	,00
28/8/2000	7,7360	-0,21%	7,7690	8,0810	7,7030	536.639	,00
25/8/2000	7,7520	3,28%	7,4980	7,9990	7,4240	1.239.067	,00
24/8/2000	7,5060	-1,18%	7,6210	7,7610	7,4650	243.690	,00
23/8/2000	7,5960	-0,12%	7,6870	7,8350	7,5310	505.780	,00
22/8/2000	7,6050	2,44%	7,2600	7,6950	7,2600	964.613	,00
21/8/2000	7,4240	0,00%	7,6370	7,9910	7,3250	2.791.826	,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.%