Συνεχης ενημερωση

ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)

0,4800 €

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
23/2/2001	16,5300	2,80%	16,0800	16,6800	16,0800	846	13.812,70
22/2/2001	16,0800	0,94%	15,9900	17,6400	15,9900	2.359	38.449,26
21/2/2001	15,9300	-7,49%	17,1000	17,1000	15,5100	4.394	71.931,30
20/2/2001	17,2200	-4,17%	17,9700	18,4800	16,9800	10.910	195.621,02
19/2/2001	17,9700	3,81%	17,3100	18,4200	17,3100	12.554	225.139,80
16/2/2001	17,3100	1,58%	16,5600	17,3100	16,5600	2.978	51.086,58
15/2/2001	17,0400	1,61%	16,7700	17,3100	16,5300	8.785	149.222,38
14/2/2001	16,7700	-1,06%	16,9500	16,9800	16,3500	5.702	95.596,40
13/2/2001	16,9500	-0,88%	17,3100	17,3700	16,6200	3.151	53.689,72
12/2/2001	17,1000	4,97%	17,1000	17,2200	16,6200	1.625	27.550,70
09/2/2001	16,2900	3,63%	15,7200	16,9500	15,6000	2.949	48.004,90
08/2/2001	15,7200	-0,95%	15,8100	16,3500	15,4500	2.936	46.345,90
07/2/2001	15,8700	-4,86%	16,9800	17,0400	15,6000	4.726	76.942,42
06/2/2001	16,6800	-0,89%	16,8300	17,0400	16,0800	1.965	32.704,32
05/2/2001	16,8300	-5,40%	17,4600	17,4600	16,5300	992	16.678,38
02/2/2001	17,7900	-7,20%	19,7100	20,2500	17,3700	3.232	58.534,70
01/2/2001	19,1700	-2,74%	19,1700	19,6200	17,4300	1.720	32.862,20
31/1/2001	19,7100	-0,30%	20,1300	20,1900	18,9000	21.245	421.824,16
30/1/2001	19,7700	6,63%	18,4800	19,9200	18,3900	10.303	196.562,30
29/1/2001	18,5400	5,82%	17,5200	18,7500	17,3700	2.784	50.979,22
26/1/2001	17,5200	4,47%	16,2600	18,6900	16,2600	3.193	55.442,74
25/1/2001	16,7700	-1,24%	16,3500	16,8900	15,9900	591	9.777,78
24/1/2001	16,9800	-2,75%	17,2500	17,4300	16,4100	2.823	47.907,48
23/1/2001	17,4600	-0,68%	17,0400	17,6400	16,6200	1.028	17.643,34
22/1/2001	17,5800	-1,18%	16,5600	17,6400	16,5600	1.716	30.101,12
19/1/2001	17,7900	-1,50%	18,0600	18,0600	16,7700	1.051	18.231,68
18/1/2001	18,0600	-1,79%	18,3900	18,3900	16,4100	1.265	22.772,60
17/1/2001	18,3900	0,33%	18,2700	18,5400	18,1200	1.789	32.790,10
16/1/2001	18,3300	-1,61%	17,3700	18,6000	17,3100	916	16.664,48
15/1/2001	18,6300	-3,42%	18,2100	18,6300	17,5800	2.016	37.093,30
12/1/2001	19,2900	-1,83%	19,6500	20,6700	18,5400	3.202	62.579,38
11/1/2001	19,6500	4,80%	18,7500	19,6500	17,8500	16.318	311.073,70
10/1/2001	18,7500	-0,32%	18,8100	18,9000	16,6800	2.496	45.963,64
09/1/2001	18,8100	-2,49%	18,2700	19,7100	18,2700	796	14.945,30
08/1/2001	19,2900	-1,68%	19,9200	21,1500	18,8700	5.425	103.914,10
05/1/2001	19,6200	-3,82%	19,4400	20,4000	19,4400	356	7.149,48
04/1/2001	20,4000	-2,02%	20,8200	20,8800	20,0400	2.224	45.340,50
03/1/2001	20,8200	-1,56%	21,0300	21,0300	19,4400	2.250	46.260,10
29/12/2000	21,1500	-0,28%	21,2100	21,3300	20,2500	4.755	99.796,65
28/12/2000	21,2100	-0,56%	21,8100	21,8100	20,6100	1.328	28.204,71
27/12/2000	21,3300	1,57%	21,0000	21,9300	20,7300	8.276	176.234,97
22/12/2000	21,0000	8,36%	20,1000	21,0600	19,2300	17.164	350.473,53
21/12/2000	19,3800	4,19%	18,5400	20,8200	18,3600	2.999	57.369,64
20/12/2000	18,6000	3,51%	17,1900	18,6900	17,0400	3.007	55.088,98
19/12/2000	17,9700	-0,33%	17,9700	18,5400	16,3500	1.785	30.995,45
18/12/2000	18,0300	-3,84%	18,3600	18,7500	17,8200	1.149	20.806,10
15/12/2000	18,7500	-0,64%	18,7500	19,1100	18,0300	6.917	127.897,68
14/12/2000	18,8700	-2,33%	19,3200	19,3200	18,0300	4.640	87.224,23
13/12/2000	19,3200	-0,31%	19,4700	20,3100	18,7500	5.907	114.645,72
12/12/2000	19,3800	-1,67%	18,9300	19,7100	18,9300	3.683	70.752,90
11/12/2000	19,7100	2,50%	19,2300	20,3100	18,3600	15.039	299.246,37
08/12/2000	19,2300	-5,32%	19,9200	20,3100	18,9300	5.139	101.607,04
07/12/2000	20,3100	0,15%	20,3100	20,4900	19,9200	13.318	271.131,77
06/12/2000	20,2800	5,30%	19,7100	20,5500	18,9300	16.406	322.321,20
05/12/2000	19,2600	-0,62%	19,3800	19,7700	17,8500	8.293	160.115,04
04/12/2000	19,3800	10,62%	18,0600	19,5900	18,0600	1.648	31.198,39
01/12/2000	17,5200	11,45%	16,0200	17,5800	15,6300	2.226	37.045,49
30/11/2000	15,7200	-3,85%	16,5900	16,5900	15,6600	2.606	41.999,27
29/11/2000	16,3500	-1,98%	16,5900	16,5900	15,5700	2.503	40.293,91
28/11/2000	16,6800	-3,81%	17,2200	17,2800	16,2900	1.143	19.382,69
27/11/2000	17,3400	0,17%	17,4900	17,5800	17,0700	1.162	20.332,94
24/11/2000	17,3100	2,12%	16,6800	17,4600	16,6800	2.119	36.615,70
23/11/2000	16,9500	-0,53%	16,6500	17,0700	16,5900	722	12.211,89
22/11/2000	17,0400	0,35%	17,1000	17,1600	16,6200	1.059	18.078,21
21/11/2000	16,9800	0,35%	16,4400	17,0400	16,2900	1.312	21.972,71
20/11/2000	16,9200	-0,70%	17,0700	17,0700	16,5900	947	16.021,57
17/11/2000	17,0400	-1,22%	17,3100	17,3700	15,8700	1.387	23.748,35
16/11/2000	17,2500	-2,71%	17,2500	17,3700	17,2200	1.537	26.603,37
15/11/2000	17,7300	-5,59%	18,8700	18,9300	17,2200	10.745	190.451,80
14/11/2000	18,7800	0,00%	18,8100	18,9000	18,4500	975	18.393,69
13/11/2000	18,7800	-0,63%	18,9900	19,0200	18,3000	1.397	26.422,01
10/11/2000	18,9000	0,16%	18,8400	18,9600	18,7800	2.719	51.273,81
09/11/2000	18,8700	2,78%	18,8700	18,9900	18,3600	1.397	26.414,53
08/11/2000	18,3600	0,49%	18,3000	18,4500	17,8800	2.006	36.626,27
07/11/2000	18,2700	0,00%	18,3000	18,3000	18,0300	1.012	18.481,88
06/11/2000	18,2700	-0,49%	18,1800	18,3900	18,0600	2.644	48.062,22
03/11/2000	18,3600	0,00%	18,4500	18,4500	18,1500	1.134	20.831,69
02/11/2000	18,3600	-0,33%	18,4200	18,4200	18,1800	4.219	77.076,74
01/11/2000	18,4200	2,85%	18,1500	18,4500	18,0600	2.100	38.486,28
31/10/2000	17,9100	3,83%	17,3700	18,0000	17,3400	5.194	91.850,92
30/10/2000	17,2500	1,23%	17,2200	17,2500	16,8900	1.078	18.502,86
27/10/2000	17,0400	0,35%	16,6800	17,0400	16,5900	11.317	188.172,71
26/10/2000	16,9800	0,53%	16,8900	16,9800	16,6800	4.566	76.817,31
25/10/2000	16,8900	-1,05%	17,3100	17,3100	16,8600	4.566	77.204,11
24/10/2000	17,0700	1,07%	17,2200	17,2200	16,7400	3.487	59.041,53
23/10/2000	16,8900	0,18%	16,8600	17,1900	16,7400	3.431	57.865,74
20/10/2000	16,8600	2,00%	18,1200	18,1200	16,5000	1.528	26.433,90
19/10/2000	16,5300	-1,25%	16,3200	17,0700	15,9600	2.269	37.396,33
18/10/2000	16,7400	-2,79%	17,2200	17,2200	15,9300	1.537	25.546,74
17/10/2000	17,2200	-2,55%	17,7000	17,7000	16,7400	3.928	68.027,59
16/10/2000	17,6700	1,20%	18,1500	18,4500	17,5200	2.072	36.834,19
13/10/2000	17,4600	-4,43%	18,1500	18,1500	17,0700	3.581	62.741,60
12/10/2000	18,2700	-2,56%	18,6000	18,7200	18,1200	1.265	23.166,84
11/10/2000	18,7500	-4,58%	19,0200	20,2500	17,2800	9.582	175.666,91
10/10/2000	19,6500	-4,80%	20,8200	20,8200	19,1100	3.685	73.558,18
09/10/2000	20,6400	1,03%	20,3400	21,4200	19,7100	1.505	30.875,20
06/10/2000	20,4300	0,44%	20,3400	20,6400	19,7100	619	12.566,25
05/10/2000	20,3400	-2,45%	20,6400	20,6400	19,9200	75.656	1.536.528,39
04/10/2000	20,8500	-3,61%	21,6000	21,6000	20,0700	4.603	96.249,01
03/10/2000	21,6300	-2,83%	22,2600	22,2900	21,3000	1.716	37.230,37
02/10/2000	22,2600	0,54%	22,6800	23,2500	21,6000	2.831	62.619,08
29/9/2000	22,1400	2,36%	22,2000	22,3500	21,6000	24.415	541.055,61
28/9/2000	21,6300	-6,73%	23,3100	23,3100	21,5400	11.738	258.103,60
27/9/2000	23,1900	0,26%	22,8300	23,3100	22,6800	13.051	298.332,65
26/9/2000	23,1300	1,72%	22,9800	23,3700	22,8900	21.949	510.645,93
25/9/2000	22,7400	2,29%	21,9300	22,8300	21,9300	3.834	86.868,97
22/9/2000	22,2300	-0,54%	22,3500	22,3500	21,7500	7.651	169.020,25
21/9/2000	22,3500	0,40%	21,9300	22,5300	21,9300	4.631	,00
20/9/2000	22,2600	1,64%	21,6300	22,3500	21,6300	105.566	,00
19/9/2000	21,9000	-0,54%	21,9000	22,1700	21,2700	5.607	,00
18/9/2000	22,0200	-0,68%	22,1700	22,2300	21,4500	14.289	,00
15/9/2000	22,1700	3,79%	21,3600	23,1000	20,8500	21.940	,00
14/9/2000	21,3600	3,49%	21,0300	21,6600	20,1900	4.931	,00
13/9/2000	20,6400	-0,43%	20,0400	21,0600	20,0400	3.075	,00
12/9/2000	20,7300	-6,62%	21,6000	21,7500	19,6800	3.244	,00
11/9/2000	22,2000	1,37%	21,9000	22,6800	21,6000	5.897	,00
08/9/2000	21,9000	5,19%	20,7900	21,9000	20,7900	10.726	,00
07/9/2000	20,8200	4,68%	19,8900	21,6000	18,7800	11.429	,00
06/9/2000	19,8900	5,57%	18,8400	20,1600	18,2400	2.756	,00
05/9/2000	18,8400	1,78%	17,8500	19,0500	17,8500	3.975	,00
04/9/2000	18,5100	-3,29%	17,7000	19,0800	17,7000	2.409	,00
01/9/2000	19,1400	0,31%	19,6800	19,6800	17,3100	2.259	,00
31/8/2000	19,0800	2,58%	18,4500	19,0800	18,0900	3.178	,00
30/8/2000	18,6000	-2,97%	19,2600	19,2600	17,9400	3.150	,00
29/8/2000	19,1700	0,16%	19,9200	19,9800	18,0600	2.644	,00
28/8/2000	19,1400	-5,20%	18,9300	20,0700	18,8400	3.263	,00
25/8/2000	20,1900	0,15%	20,0100	20,2800	19,0200	3.310	,00
24/8/2000	20,1600	-4,27%	21,0600	21,1200	20,0700	1.387	,00
23/8/2000	21,0600	-2,50%	21,6000	21,9000	20,8200	1.284	,00
22/8/2000	21,6000	0,14%	21,8400	21,8400	20,9700	1.022	,00
21/8/2000	21,5700	-0,55%	22,5300	22,5300	20,9700	8.579	,00
18/8/2000	21,6900	0,56%	21,5700	21,9300	21,1500	1.781	,00
17/8/2000	21,5700	-1,10%	20,9700	21,5700	20,9700	1.218	,00
16/8/2000	21,8100	-3,32%	22,5600	22,5600	21,2700	1.087	,00
14/8/2000	22,5600	0,13%	22,3800	22,7700	21,4200	1.181	,00
11/8/2000	22,5300	2,32%	21,9000	22,8000	19,4400	1.116	,00
10/8/2000	22,0200	-2,00%	22,4700	23,4600	20,2200	3.356	,00
09/8/2000	22,4700	-3,10%	23,1300	23,1300	21,9300	675	,00
08/8/2000	23,1900	1,84%	22,8300	23,6400	22,2300	1.069	,00
07/8/2000	22,7700	-4,53%	23,1900	23,1900	22,0500	909	,00
04/8/2000	23,8500	-3,28%	24,0300	24,0900	23,6100	572	,00
03/8/2000	24,6600	-0,60%	23,9400	25,1700	23,9400	1.031	,00
02/8/2000	24,8100	0,73%	23,5200	24,9900	23,5200	2.175	,00
01/8/2000	24,6300	2,24%	24,0900	24,6900	24,0900	759	,00
31/7/2000	24,0900	-0,74%	24,7200	24,8400	23,9400	1.312	,00
28/7/2000	24,2700	0,62%	24,1200	24,6300	23,8500	6.685	,00
27/7/2000	24,1200	2,42%	23,4600	24,4200	23,4600	506	,00
26/7/2000	23,5500	-1,51%	23,7600	24,3300	22,8900	1.228	,00
25/7/2000	23,9100	-5,90%	24,5400	25,0500	23,9100	1.884	,00
24/7/2000	25,4100	-0,47%	25,2000	25,5300	24,8700	150	,00
21/7/2000	25,5300	1,92%	25,0500	25,5300	24,8400	1.744	,00
20/7/2000	25,0500	1,21%	24,1500	25,0500	24,1500	750	,00
19/7/2000	24,7500	-0,96%	24,4200	24,9000	24,4200	3.638	,00
18/7/2000	24,9900	-2,12%	25,5300	26,8800	24,4200	11.973	,00
17/7/2000	25,5300	1,92%	24,2400	25,6500	24,2400	3.797	,00
14/7/2000	25,0500	1,58%	24,9900	25,0500	24,1200	3.216	,00
13/7/2000	24,6600	-1,91%	24,6900	24,7200	24,2700	2.081	,00
12/7/2000	25,1400	-2,10%	25,3500	25,3800	24,7500	3.028	,00
11/7/2000	25,6800	6,60%	24,5700	26,5200	24,2700	6.282	,00
10/7/2000	24,0900	-0,25%	23,5200	24,0900	23,5200	1.593	,00
07/7/2000	24,1500	0,25%	23,3400	24,2400	23,3400	1.472	,00
06/7/2000	24,0900	-2,78%	23,9700	24,8700	23,9400	3.985	,00
05/7/2000	24,7800	1,72%	24,6300	24,8100	23,6700	1.340	,00
04/7/2000	24,3600	2,40%	23,7900	24,5400	23,4900	5.213	,00
03/7/2000	23,7900	0,63%	23,0700	24,2400	23,0700	947	,00
30/6/2000	23,6400	-1,75%	23,7300	24,7200	23,1600	4.528	,00
29/6/2000	24,0600	-1,35%	23,4600	24,8100	22,2600	5.025	,00
28/6/2000	24,3900	-1,93%	24,8700	24,8700	23,6100	1.987	,00
27/6/2000	24,8700	7,52%	23,4300	24,8700	23,1600	2.522	,00
26/6/2000	23,1300	-3,75%	23,6400	23,6400	21,9900	2.428	,00
23/6/2000	24,0300	-3,03%	24,4800	25,2000	24,0300	2.034	,00
22/6/2000	24,7800	-1,78%	25,2300	26,4000	24,6000	2.306	,00
21/6/2000	25,2300	-4,43%	25,4400	25,5000	24,8700	3.525	,00
20/6/2000	26,4000	-2,98%	26,3400	27,4800	24,5700	5.935	,00
16/6/2000	27,2100	-1,73%	27,8700	27,8700	26,6100	1.312	,00
15/6/2000	27,6900	3,82%	26,2200	27,8400	26,2200	3.769	,00
14/6/2000	26,6700	1,25%	26,3400	27,3300	25,7400	4.200	,00
13/6/2000	26,3400	-1,90%	25,9800	26,8500	25,9800	2.006	,00
12/6/2000	26,8500	-1,43%	26,7600	27,5400	26,7600	8.907	,00
09/6/2000	27,2400	-2,05%	27,0600	28,1700	27,0600	7.566	,00
08/6/2000	27,8100	1,20%	27,4800	28,1700	26,1300	8.757	,00
07/6/2000	27,4800	-4,58%	28,3800	29,3400	26,7600	13.698	,00
06/6/2000	28,8000	-2,24%	28,4700	29,7300	28,3200	7.744	,00
05/6/2000	29,4600	-4,84%	30,6600	31,0200	28,9800	11.335	,00
02/6/2000	30,9600	-3,46%	32,0700	32,5500	29,8800	11.514	,00
01/6/2000	32,0700	3,09%	29,6400	33,7800	29,6400	27.031	,00
31/5/2000	31,1100	9,74%	28,3500	31,1700	28,1700	44.133	,00
30/5/2000	28,3500	-0,94%	28,4700	28,8000	27,2700	1.294	,00
29/5/2000	28,6200	-1,24%	28,7400	28,9500	26,1300	5.016	,00
26/5/2000	28,9800	-0,10%	28,1700	29,0100	27,8700	2.963	,00
25/5/2000	29,0100	6,38%	27,8400	29,9700	27,8400	8.926	,00
24/5/2000	27,2700	1,34%	26,9100	29,3700	25,3500	8.026	,00
23/5/2000	26,9100	-3,03%	27,2400	27,2400	25,6500	6.376	,00
22/5/2000	27,7500	-1,49%	27,5400	28,1100	26,9100	7.613	,00
19/5/2000	28,1700	2,18%	27,5700	29,2200	27,5700	13.004	,00
18/5/2000	27,5700	-2,13%	28,1700	28,1700	27,3000	13.201	,00
17/5/2000	28,1700	-0,74%	28,1700	28,8000	27,3900	5.288	,00
16/5/2000	28,3800	0,42%	28,8000	29,0700	27,5400	6.694	,00
15/5/2000	28,2600	1,07%	29,0100	29,5500	27,2400	22.231	,00
12/5/2000	27,9600	3,79%	26,8800	28,1100	26,8800	16.999	,00
11/5/2000	26,9400	1,70%	25,9800	27,1500	25,7400	4.875	,00
10/5/2000	26,4900	1,49%	26,0100	26,5800	25,2900	6.347	,00
09/5/2000	26,1000	0,46%	25,1100	26,4600	25,1100	7.744	,00
08/5/2000	25,9800	0,12%	25,9500	26,4900	25,3800	6.047	,00
05/5/2000	25,9500	1,41%	25,3500	26,1300	25,0500	5.250	,00
04/5/2000	25,5900	0,00%	24,3000	25,6200	24,3000	1.912	,00
03/5/2000	25,5900	0,12%	23,5800	26,1300	23,5800	5.747	,00
02/5/2000	25,5600	4,28%	24,4200	25,5600	24,4200	6.563	,00
27/4/2000	24,5100	0,49%	23,4600	24,9600	23,1600	1.987	,00
26/4/2000	24,3900	2,78%	23,7300	24,9900	22,5300	4.894	,00
25/4/2000	23,7300	-2,71%	23,4600	24,5700	22,9800	5.494	,00
24/4/2000	24,3900	1,12%	24,0900	25,0200	23,5800	14.880	,00
21/4/2000	24,1200	5,10%	22,9500	24,2100	21,9600	8.091	,00
20/4/2000	22,9500	2,55%	20,8200	23,2500	20,8200	2.897	,00
19/4/2000	22,3800	7,65%	21,8100	22,6800	20,5800	2.775	,00
18/4/2000	20,7900	-1,70%	22,8300	22,8300	19,4400	19.333	,00
17/4/2000	21,1500	-8,32%	21,0300	21,9600	20,7900	6.394	,00
14/4/2000	23,0700	-5,53%	24,4200	24,9900	21,9900	9.245	,00
13/4/2000	24,4200	-1,81%	23,7000	24,7200	23,7000	2.278	,00
12/4/2000	24,8700	0,97%	24,6300	25,2000	23,6700	4.256	,00
11/4/2000	24,6300	0,49%	22,7400	24,7200	22,7400	14.467	,00
10/4/2000	24,5100	-4,78%	25,7400	25,7400	23,7300	7.829	,00
07/4/2000	25,7400	4,38%	22,8300	26,5500	22,8300	8.344	,00
06/4/2000	24,6600	0,37%	23,6700	24,8700	23,6700	1.162	,00
05/4/2000	24,5700	2,12%	23,5800	26,2200	23,4600	2.906	,00
04/4/2000	24,0600	-0,37%	23,2500	24,2400	23,2500	177.107	,00
03/4/2000	24,1500	-1,71%	24,9600	24,9600	23,4600	2.100	,00
31/3/2000	24,5700	-0,85%	24,7200	25,0200	23,1600	1.809	,00
30/3/2000	24,7800	-2,82%	25,6500	26,3100	24,1500	4.341	,00
29/3/2000	25,5000	9,82%	24,9900	25,5300	23,2200	6.507	,00
28/3/2000	23,2200	-4,91%	23,4900	23,7900	22,2300	10.426	,00
27/3/2000	24,4200	-0,25%	24,4800	24,8400	23,5200	2.044	,00
24/3/2000	24,4800	-2,74%	25,0500	25,3500	24,0900	5.138	,00
23/3/2000	25,1700	-3,67%	25,3500	25,9800	23,9100	12.911	,00
22/3/2000	26,1300	-9,46%	28,8000	29,3400	25,9800	58.385	,00
21/3/2000	28,8600	-5,31%	28,2000	30,4800	28,2000	6.966	,00
20/3/2000	30,4800	8,78%	30,6600	30,8100	28,1700	15.667	,00
17/3/2000	28,0200	9,88%	25,5000	28,0200	25,5000	6.591	,00
16/3/2000	25,5000	10,10%	24,5400	25,5000	23,5200	13.595	,00
15/3/2000	23,1600	-9,07%	25,4700	26,2200	22,9200	30.079	,00
14/3/2000	25,4700	-6,70%	27,4800	27,4800	24,5700	4.491	,00
10/3/2000	27,3000	-1,30%	27,6600	27,6600	26,5500	2.981	,00
09/3/2000	27,6600	-1,60%	28,1700	29,7000	26,6700	10.679	,00
08/3/2000	28,1100	-4,97%	27,2400	28,8600	26,6100	16.605	,00
07/3/2000	29,5800	-8,96%	29,9400	33,7800	29,2500	22.099	,00
06/3/2000	32,4900	-1,55%	33,0000	33,9600	32,0400	20.843	,00
03/3/2000	33,0000	-3,17%	34,4400	35,3700	32,4000	12.582	,00
02/3/2000	34,0800	4,12%	31,6500	35,0400	31,6500	13.783	,00
01/3/2000	32,7300	0,28%	32,0100	35,1000	31,9800	12.460	,00
29/2/2000	32,6400	-2,94%	32,3100	33,7800	31,6500	10.360	,00
28/2/2000	33,6300	-2,35%	32,8800	34,1100	32,3100	14.645	,00
25/2/2000	34,4400	1,06%	34,0800	35,9700	34,0800	14.973	,00
24/2/2000	34,0800	2,34%	32,9400	34,4400	32,7000	16.661	,00
23/2/2000	33,3000	-2,46%	33,8400	34,8000	32,4000	12.648	,00
22/2/2000	34,1400	-4,13%	35,2200	35,3700	33,1800	9.657	,00
21/2/2000	35,6100	-2,63%	35,1900	36,3000	35,1900	7.219	,00
18/2/2000	36,5700	3,22%	35,4300	37,5000	35,4300	8.410	,00
17/2/2000	35,4300	-0,67%	34,4400	39,1200	34,3500	18.086	,00
16/2/2000	35,6700	-3,65%	35,9100	36,0900	34,6500	24.059	,00
15/2/2000	37,0200	-1,52%	35,7000	37,5600	35,7000	16.839	,00
14/2/2000	37,5900	-1,57%	36,5400	38,1900	36,5400	6.197	,00
11/2/2000	38,1900	2,00%	36,1500	38,4900	36,1500	27.041	,00
10/2/2000	37,4400	-3,26%	36,7800	38,6100	36,7800	15.649	,00
09/2/2000	38,7000	-1,53%	38,8500	39,3000	37,8600	24.359	,00
08/2/2000	39,3000	-3,11%	40,5600	41,3100	38,1900	21.593	,00
07/2/2000	40,5600	3,52%	39,1800	41,4900	39,1500	224.850	,00
04/2/2000	39,1800	-0,38%	39,1200	41,0100	38,6400	21.715	,00
03/2/2000	39,3300	2,90%	38,1900	40,6800	38,1900	31.991	,00
02/2/2000	38,2200	3,49%	35,4300	38,4600	35,4300	15.573	,00
01/2/2000	36,9300	1,74%	34,7700	37,5300	34,7700	13.755	,00
31/1/2000	36,3000	-2,42%	34,8600	37,1400	34,8600	12.882	,00
28/1/2000	37,2000	5,98%	35,2200	37,4700	35,2200	17.280	,00
27/1/2000	35,1000	-1,27%	35,0400	35,9100	33,1800	18.611	,00
26/1/2000	35,5500	-6,18%	38,9700	39,1200	34,8600	29.863	,00
25/1/2000	37,8900	-3,07%	36,6300	38,4600	36,6300	9.638	,00
24/1/2000	39,0900	-1,29%	40,2300	40,5300	38,7900	12.414	,00
21/1/2000	39,6000	1,93%	38,6400	40,3800	38,0100	29.975	,00
20/1/2000	38,8500	2,61%	36,7800	39,1200	36,7800	20.777	,00
19/1/2000	37,8600	-1,71%	36,1500	39,0000	36,1500	27.912	,00
18/1/2000	38,5200	-5,59%	38,8800	40,5300	37,5600	38.658	,00
17/1/2000	40,8000	0,37%	43,8000	43,8000	39,7800	48.475	,00
14/1/2000	40,6500	1,27%	40,1400	42,5700	40,1400	40.036	,00
13/1/2000	40,1400	4,21%	37,4700	40,6500	37,4700	30.435	,00
12/1/2000	38,5200	6,56%	34,4400	39,0300	34,4400	52.656	,00
11/1/2000	36,1500	-6,30%	38,5800	38,5800	35,5800	34.082	,00
10/1/2000	38,5800	1,90%	39,1200	40,8900	36,1500	75.928	,00
07/1/2000	37,8600	7,96%	35,6700	37,8600	35,6700	46.290	,00
05/1/2000	35,0700	-3,63%	33,4800	35,9400	33,4800	50.059	,00
04/1/2000	36,3900	-6,33%	37,6800	38,1900	35,7300	28.241	,00
03/1/2000	38,8500	5,28%	37,5600	39,8400	35,7000	56.622	,00
30/12/1999	36,9000	-2,46%	37,1100	39,7500	36,4500	42.549	,00
29/12/1999	37,8300	6,96%	33,6300	38,1900	33,6300	99.246	,00
28/12/1999	35,3700	2,88%	32,2500	36,9000	32,2500	99.322	,00
27/12/1999	34,3800	18,51%	29,0100	35,2200	29,0100	110.188	,00
24/12/1999	29,0100	-11,93%	31,2900	31,2900	26,6100	114.164	,00
23/12/1999	32,9400	0,00%	42,2400	52,5900	31,9800	365.108	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	43
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΚΥΡΙΟ	2,3400	2,63 %	0,0600	12.902
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΣΕΝΤΡ	0,3330	1,83 %	0,0060	47.000
ΙΚΤΙΝ	0,4890	1,66 %	0,0080	32
ΜΙΓ	4,3100	1,65 %	0,0700	7.340

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΜΟΥΖΚ	0,7100	-2,07 %	-0,0150	3.314
ΦΟΥΝΤΛ	0,7560	-2,07 %	-0,0160	30

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9020	1,05 %	0,0720	3.851.841
ΑΛΦΑ	3,5430	0,71 %	0,0250	3.382.250
MTLN	52,7000	1,05 %	0,5500	3.107.938
ΕΤΕ	11,9850	0,76 %	0,0900	2.924.060
ΕΥΡΩΒ	3,1400	-0,06 %	-0,0020	2.816.691
BOCHGR	7,5200	0,80 %	0,0600	1.160.233
ΟΠΑΠ	18,9200	0,26 %	0,0500	835.214
ΛΑΜΔΑ	6,9400	-0,29 %	-0,0200	479.681
ΕΛΠΕ	8,1700	1,05 %	0,0850	461.832
ΑΡΑΙΓ	13,9200	0,87 %	0,1200	450.540

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5430	0,71 %	956.159	3,38εκ.
ΕΥΡΩΒ	3,1400	-0,06 %	896.865	2,82εκ.
ΠΕΙΡ	6,9020	1,05 %	560.747	3,85εκ.
ΕΤΕ	11,9850	0,76 %	244.348	2,92εκ.
CREDIA	1,4280	0,71 %	184.583	264,2χιλ.
BOCHGR	7,5200	0,80 %	154.557	1,16εκ.
ΙΝΛΟΤ	1,2180	0,66 %	93.049	113χιλ.
ΑΔΜΗΕ	3,1700	-0,31 %	83.841	267,4χιλ.
ΛΑΜΔΑ	6,9400	-0,29 %	69.026	479,7χιλ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	64.613	4.044

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΚΥΡΙΟ	2,3400	2,63 %	12.902	0,17 %
EIS	1,2840	1,10 %	24.627	0,16 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %
DIMAND	9,8800	-1,00 %	22.829	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	17.803	0,11 %
ΚΟΥΑΛ	1,3300	1,53 %	19.998	0,07 %
ΒΙΝΤΑ	5,1000	0,00 %	658	0,06 %
ΣΕΝΤΡ	0,3330	1,83 %	47.000	0,05 %
ΠΕΙΡ	6,9020	1,05 %	560.747	0,04 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΜΙΝ	0,6280	14,18 %	43	5,45 %
ΣΑΡ	14,2000	-1,25 %	9.847	4,03 %
ΜΙΓ	4,3100	1,65 %	7.340	4,01 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	3,89 %
ΕΥΑΠΣ	3,9200	-1,75 %	13.623	3,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%