Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

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
21/11/2001	6,0900	0,50%	6,0600	6,1000	5,9700	14.208	85.612,00
20/11/2001	6,0600	-0,82%	6,0800	6,1000	5,9200	11.316	68.359,00
19/11/2001	6,1100	0,66%	6,0300	6,1800	6,0300	29.842	182.858,40
16/11/2001	6,0700	0,33%	5,9200	6,1100	5,9100	14.684	88.721,60
15/11/2001	6,0500	0,67%	6,0100	6,0500	5,9200	7.395	44.581,40
14/11/2001	6,0100	1,52%	6,0100	6,0300	5,8800	12.935	77.673,20
13/11/2001	5,9200	0,34%	5,7500	5,9200	5,7300	3.215	18.972,60
12/11/2001	5,9000	-1,34%	5,7800	5,9700	5,7800	5.446	31.851,20
09/11/2001	5,9800	1,36%	5,9600	6,0100	5,8200	6.714	39.838,40
08/11/2001	5,9000	0,34%	5,7600	5,9600	5,7600	13.335	78.485,00
07/11/2001	5,8800	0,86%	5,7700	5,9100	5,7700	12.210	71.265,08
06/11/2001	5,8300	-0,34%	5,8800	5,8800	5,8000	8.804	51.290,80
05/11/2001	5,8500	0,86%	5,7400	5,9000	5,7400	8.825	51.392,72
02/11/2001	5,8000	0,35%	5,7400	5,9100	5,6800	12.935	74.646,00
01/11/2001	5,7800	2,12%	5,7900	5,8400	5,7100	36.810	213.651,42
31/10/2001	5,6600	4,81%	5,4500	5,6900	5,4100	23.313	127.953,00
30/10/2001	5,4000	-3,74%	5,3800	5,4500	5,3700	36.172	195.591,90
29/10/2001	5,6100	0,00%	5,3700	5,6100	5,3700	2.276	12.606,00
26/10/2001	5,6100	-0,88%	5,6200	5,7200	5,5300	5.258	29.166,00
25/10/2001	5,6600	0,00%	5,6100	5,6600	5,5900	1.971	11.088,60
24/10/2001	5,6600	0,00%	5,5000	5,7200	5,5000	2.370	13.418,20
23/10/2001	5,6600	1,43%	5,5900	5,7000	5,5300	19.016	107.412,20
22/10/2001	5,5800	2,39%	5,4400	5,6200	5,3600	10.670	58.323,70
19/10/2001	5,4500	0,00%	5,4600	5,4700	5,3000	844	4.588,40
18/10/2001	5,4500	2,06%	5,1500	5,4500	5,1500	13.204	70.129,60
17/10/2001	5,3400	3,69%	5,2800	5,3700	5,2100	35.314	187.735,08
16/10/2001	5,1500	2,59%	5,0900	5,1900	5,0200	8.874	45.337,20
15/10/2001	5,0200	0,00%	5,0200	5,0200	5,0200	3.520	17.690,00
12/10/2001	5,0200	-0,99%	5,0700	5,0700	4,9400	1.502	7.578,60
11/10/2001	5,0700	3,26%	4,9200	5,1100	4,9200	8.075	40.805,80
10/10/2001	4,9100	0,41%	4,8900	4,9100	4,8600	2.903	14.152,90
09/10/2001	4,8900	0,00%	4,9000	4,9700	4,8900	18.148	89.028,40
08/10/2001	4,8900	-3,36%	4,7000	4,9600	4,7000	6.845	33.277,66
05/10/2001	5,0600	-2,13%	5,1100	5,1300	4,9700	4.930	25.191,60
04/10/2001	5,1700	2,58%	5,0900	5,2000	5,0700	34.347	175.324,60
03/10/2001	5,0400	-1,18%	5,1000	5,1000	4,9100	5.561	27.941,58
02/10/2001	5,1000	-0,20%	5,1100	5,1100	5,0200	8.239	41.829,00
01/10/2001	5,1100	-2,85%	5,2600	5,2600	5,0900	10.964	56.454,20
28/9/2001	5,2600	6,69%	4,9300	5,4400	4,9300	13.819	71.494,40
27/9/2001	4,9300	5,57%	4,7900	4,9400	4,7700	37.986	184.948,40
26/9/2001	4,6700	0,65%	4,8000	4,8000	4,6700	10.353	48.570,00
25/9/2001	4,6400	0,43%	4,6900	4,7100	4,5000	17.560	81.058,40
24/9/2001	4,6200	2,90%	4,6600	4,6600	4,5600	35.943	165.240,60
21/9/2001	4,4900	-4,67%	4,6400	4,6400	4,4000	33.646	149.813,88
20/9/2001	4,7100	-7,83%	4,9000	4,9000	4,6900	39.679	189.912,32
19/9/2001	5,1100	0,79%	5,1000	5,1900	5,1000	16.175	83.083,60
18/9/2001	5,0700	2,22%	4,9400	5,0700	4,8400	12.700	62.776,00
17/9/2001	4,9600	-4,98%	5,1200	5,1200	4,6400	31.561	149.705,24
14/9/2001	5,2200	-5,09%	5,4500	5,4500	5,1900	39.113	208.433,80
13/9/2001	5,5000	-0,36%	5,5600	5,6500	5,5000	20.520	114.294,40
12/9/2001	5,5200	-9,95%	5,7700	5,7700	5,4300	40.029	219.985,00
11/9/2001	6,1300	1,16%	6,0600	6,2200	6,0600	35.970	221.449,08
10/9/2001	6,0600	-3,50%	6,0300	6,1700	5,9900	4.562	27.518,12
07/9/2001	6,2800	0,00%	6,1300	6,3100	6,1300	38.879	241.754,81
06/9/2001	6,2800	0,64%	6,3600	6,3600	6,1400	34.655	216.915,92
05/9/2001	6,2400	0,81%	6,1300	6,4300	6,1300	927	11.574,40
04/9/2001	6,1900	0,00%	6,2100	6,2100	6,1600	16.433	104.668,20
03/9/2001	6,1900	-1,43%	6,2200	6,3300	6,1900	14.132	87.843,80
31/8/2001	6,2800	-1,72%	6,3100	6,3800	6,1900	25.403	159.337,20
30/8/2001	6,3900	-0,47%	6,3900	6,4300	6,2800	27.670	176.440,12
29/8/2001	6,4200	-0,47%	5,6900	6,4800	5,6900	19.275	122.057,20
28/8/2001	6,4500	0,47%	6,4400	6,4900	6,4300	25.231	162.488,96
27/8/2001	6,4200	0,63%	6,3800	6,4400	6,3800	31.501	201.850,04
24/8/2001	6,3800	0,00%	6,3100	6,4100	6,3100	15.660	99.760,40
23/8/2001	6,3800	0,31%	6,3200	6,3900	6,3200	189.231	1.207.364,40
22/8/2001	6,3600	-0,47%	6,3600	6,3900	6,3600	207.777	1.325.655,96
21/8/2001	6,3900	-0,16%	6,3900	6,4200	6,3400	28.571	182.418,80
20/8/2001	6,4000	0,16%	6,3400	6,4300	6,3100	5.305	33.803,00
17/8/2001	6,3900	0,16%	6,3800	6,3900	6,3300	3.662	23.369,80
16/8/2001	6,3800	0,00%	6,3900	6,3900	6,3400	9.061	57.687,20
14/8/2001	6,3800	2,41%	6,3900	6,4700	6,3400	22.914	146.489,20
13/8/2001	6,2300	-1,74%	6,1800	6,2600	6,1800	5.751	35.932,00
10/8/2001	6,3400	0,48%	6,1400	6,3400	6,1400	2.746	17.297,60
09/8/2001	6,3100	0,32%	6,1800	6,3300	6,1800	6.714	42.151,20
08/8/2001	6,2900	-0,32%	6,3100	6,3100	6,0500	6.034	37.788,20
07/8/2001	6,3100	-0,47%	6,3400	6,3400	6,2200	28.463	179.665,60
06/8/2001	6,3400	-0,78%	6,0600	6,4300	6,0600	8.921	56.636,80
03/8/2001	6,3900	0,00%	6,2500	6,3900	6,2500	24.047	153.430,84
02/8/2001	6,3900	0,00%	6,3600	6,4500	6,3400	21.528	137.505,80
01/8/2001	6,3900	-0,62%	6,4700	6,5600	6,3900	85.035	551.916,40
31/7/2001	6,4300	1,10%	6,0600	6,4500	6,0600	54.585	348.273,80
30/7/2001	6,3600	-0,78%	6,3100	6,3900	6,2800	28.450	180.351,50
27/7/2001	6,4100	2,40%	6,2300	6,4300	6,2100	67.412	423.942,66
26/7/2001	6,2600	2,12%	6,1200	6,2800	6,0100	18.758	116.495,60
25/7/2001	6,1300	0,66%	6,0900	6,1800	6,0700	75.904	466.403,60
24/7/2001	6,0900	1,84%	6,0100	6,1100	5,9700	75.058	453.370,41
23/7/2001	5,9800	3,10%	5,8100	6,0100	5,3300	25.825	150.286,40
20/7/2001	5,8000	-1,53%	5,7500	6,0300	5,6600	18.711	108.731,40
19/7/2001	5,8900	4,06%	5,6700	5,9100	5,6500	14.931	70.957,20
18/7/2001	5,6600	1,43%	5,5800	5,6800	5,5800	14.015	79.044,60
17/7/2001	5,5800	-0,36%	5,5800	5,6100	5,5000	59.398	331.058,00
16/7/2001	5,6000	-1,93%	5,6200	5,6900	5,4500	28.454	158.845,40
13/7/2001	5,7100	-0,87%	5,9600	5,9600	5,5600	19.791	113.046,20
12/7/2001	5,7600	2,67%	5,6200	5,8300	5,5900	10.376	59.092,60
11/7/2001	5,6100	-2,09%	5,5000	5,6600	5,4800	26.247	145.820,82
10/7/2001	5,7300	-0,87%	5,5500	5,7500	5,5300	32.446	183.777,40
09/7/2001	5,7800	-2,69%	5,8700	5,8800	5,6300	27.186	157.833,20
06/7/2001	5,9400	0,68%	5,8800	5,9600	5,8800	18.664	110.602,00
05/7/2001	5,9000	0,00%	5,8800	6,0100	5,6400	29.933	175.718,00
04/7/2001	5,9000	-1,01%	5,9200	5,9200	5,8500	25.754	151.720,80
03/7/2001	5,9600	0,00%	5,9600	6,0200	5,8800	38.691	230.344,59
02/7/2001	5,9600	2,05%	5,8500	5,9900	5,8200	119.712	708.266,59
29/6/2001	5,8400	1,57%	5,7600	5,8800	5,7600	150.732	877.745,75
28/6/2001	5,7500	-0,17%	5,8100	5,8100	5,7300	56.434	326.710,02
27/6/2001	5,7600	4,16%	5,5300	5,7800	5,5200	124.951	700.547,96
26/6/2001	5,5300	-0,90%	5,6200	5,6200	5,2400	27.680	152.346,20
25/6/2001	5,5800	-0,71%	5,6200	5,6200	5,5500	24.645	137.492,56
22/6/2001	5,6200	1,08%	5,5900	5,7100	5,5300	68.588	385.401,00
21/6/2001	5,5600	1,46%	5,4800	5,5700	5,4400	133.823	739.423,60
20/6/2001	5,4800	1,86%	5,4500	5,5500	5,4500	62.639	344.111,19
19/6/2001	5,3800	-0,92%	5,5000	5,6100	5,3800	48.034	264.324,00
18/6/2001	5,4300	2,45%	5,1800	5,5000	5,1800	24.817	134.756,78
15/6/2001	5,3000	2,91%	5,1100	5,3700	5,0600	72.429	375.110,80
14/6/2001	5,1500	-0,77%	5,1900	5,2400	5,1100	20.799	107.562,68
13/6/2001	5,1900	-0,38%	5,1500	5,3700	5,1500	16.394	86.300,66
12/6/2001	5,2100	-1,14%	5,2600	5,2700	5,2000	85.694	447.123,39
11/6/2001	5,2700	-2,23%	5,3700	5,3700	5,2400	120.886	637.475,20
08/6/2001	5,3900	-1,10%	5,4500	5,4500	5,3600	32.901	177.371,86
07/6/2001	5,4500	1,87%	5,7400	5,7400	5,3500	82.477	446.442,40
06/6/2001	5,3500	-4,63%	5,5500	5,6100	5,3400	29.417	160.828,00
05/6/2001	5,6100	-2,43%	5,7400	5,7400	5,6000	11.417	64.587,40
01/6/2001	5,7500	-2,71%	6,0600	6,0600	5,7100	34.686	202.593,92
31/5/2001	5,9100	-0,34%	5,9200	6,0300	5,8000	40.732	239.337,00
30/5/2001	5,9300	-1,00%	5,9900	5,9900	5,9200	18.312	109.127,80
29/5/2001	5,9900	0,00%	5,9900	6,0100	5,9800	40.312	241.679,48
28/5/2001	5,9900	-0,83%	6,0600	6,0900	5,9900	6.385	38.505,20
25/5/2001	6,0400	0,17%	5,9900	6,0700	5,9800	11.925	71.632,20
24/5/2001	6,0300	-0,33%	6,0600	6,0600	6,0100	2.793	16.852,80
23/5/2001	6,0500	0,67%	6,0200	6,0800	6,0100	6.178	37.206,16
22/5/2001	6,0100	0,84%	6,0100	6,0500	5,9600	28.057	168.596,48
21/5/2001	5,9600	0,34%	5,9900	6,0500	5,9600	12.134	72.570,06
18/5/2001	5,9400	0,17%	5,9600	6,0100	5,9000	33.058	197.747,88
17/5/2001	5,9300	0,85%	5,8800	5,9600	5,8800	3.379	20.041,00
16/5/2001	5,8800	-0,84%	5,9600	5,9700	5,8700	12.935	76.675,60
15/5/2001	5,9300	0,17%	5,9200	5,9600	5,8900	6.854	40.642,40
14/5/2001	5,9200	-0,67%	6,1700	6,1700	5,8900	5.435	32.455,44
11/5/2001	5,9600	0,34%	5,9600	5,9600	5,9600	1.760	10.500,00
10/5/2001	5,9400	-0,50%	6,0100	6,1800	5,9200	16.363	97.614,80
09/5/2001	5,9700	0,17%	6,0900	6,0900	5,9000	67.239	401.452,01
08/5/2001	5,9600	0,68%	5,9000	6,3400	5,8800	54.392	322.626,28
07/5/2001	5,9200	-1,17%	5,9900	5,9900	5,9200	7.747	45.979,00
04/5/2001	5,9900	-0,66%	5,9600	6,0800	5,9600	13.335	80.265,80
03/5/2001	6,0300	-1,95%	6,1800	6,1800	6,0100	10.024	60.928,00
02/5/2001	6,1500	0,16%	6,1400	6,1500	6,1300	13.492	82.860,34
30/4/2001	6,1400	-0,97%	6,1800	6,1800	6,0800	143.864	882.069,30
27/4/2001	6,2000	-0,32%	6,2600	6,2800	6,1800	14.439	90.075,20
26/4/2001	6,2200	-0,16%	6,2300	6,3100	6,1900	9.601	60.227,00
25/4/2001	6,2300	-0,80%	6,2800	6,2800	6,2300	7.089	44.311,80
24/4/2001	6,2800	-1,41%	6,3100	6,3700	6,2700	11.667	73.569,60
23/4/2001	6,3700	0,47%	6,2300	6,4500	6,2200	16.246	103.292,80
20/4/2001	6,3400	3,09%	6,1600	6,3400	6,1100	57.896	362.944,20
19/4/2001	6,1500	-0,49%	6,5000	6,5000	6,1300	43.353	269.253,52
18/4/2001	6,1800	1,48%	6,0900	6,2200	6,0700	77.945	480.719,40
17/4/2001	6,0900	0,33%	6,0700	6,0900	6,0100	4.600	27.885,00
12/4/2001	6,0700	1,34%	5,9700	6,1100	5,9700	4.977	30.276,60
11/4/2001	5,9900	-0,33%	5,9600	6,0500	5,9600	30.099	181.004,80
10/4/2001	6,0100	3,44%	5,8300	6,1300	5,8300	14.414	86.299,20
09/4/2001	5,8100	-0,68%	5,8300	5,8400	5,8000	3.307	19.257,68
06/4/2001	5,8500	-0,51%	5,9400	5,9600	5,8400	8.310	49.026,40
05/4/2001	5,8800	0,51%	5,7800	5,8800	5,7800	21.012	122.765,00
04/4/2001	5,8500	0,00%	5,7800	5,8500	5,7800	14.884	86.338,80
03/4/2001	5,8500	-0,68%	5,9200	5,9300	5,7900	37.963	222.141,20
02/4/2001	5,8900	-0,17%	5,9000	5,9600	5,8400	5.680	33.570,00
30/3/2001	5,9000	-1,34%	5,9600	5,9800	5,8500	25.754	152.841,60
29/3/2001	5,9800	-1,81%	6,0600	6,0600	5,9400	22.379	134.305,08
28/3/2001	6,0900	-0,98%	6,1500	6,1800	6,0700	10.964	66.873,40
27/3/2001	6,1500	-0,49%	6,0600	6,2100	6,0500	10.870	66.890,40
26/3/2001	6,1800	1,98%	6,0500	6,2200	6,0500	15.941	97.419,20
23/3/2001	6,0600	0,33%	6,1100	6,1100	6,0100	29.168	176.741,04
22/3/2001	6,0400	0,33%	6,0100	6,0500	5,9900	7.888	47.441,20
21/3/2001	6,0200	0,17%	6,0500	6,0500	5,9600	10.423	62.494,00
20/3/2001	6,0100	-0,66%	6,0500	6,2500	5,9700	17.935	108.226,60
19/3/2001	6,0500	-2,58%	6,0900	6,0900	6,0500	15.660	94.845,40
16/3/2001	6,2100	2,64%	6,1100	6,2900	6,0500	10.757	65.623,40
15/3/2001	6,0500	0,67%	5,8100	6,0700	5,7800	13.406	80.309,80
14/3/2001	6,0100	-4,30%	6,2200	6,3800	5,9700	41.227	255.912,80
13/3/2001	6,2800	-0,95%	5,9800	6,3400	5,9800	45.358	284.195,20
12/3/2001	6,3400	-0,31%	6,3100	6,3600	6,2800	36.132	228.763,20
09/3/2001	6,3600	0,32%	6,3100	6,3800	6,3100	72.640	460.906,00
08/3/2001	6,3400	4,11%	5,9200	6,4000	5,9200	43.504	273.336,80
07/3/2001	6,0900	2,18%	6,0900	6,1300	5,9600	48.481	292.404,80
06/3/2001	5,9600	0,00%	5,9400	6,0500	5,9300	18.430	110.126,40
05/3/2001	5,9600	-0,17%	5,9700	5,9800	5,9600	11.503	68.654,40
02/3/2001	5,9700	0,17%	5,7800	5,9700	5,7800	26.764	159.049,40
01/3/2001	5,9600	1,36%	5,8600	5,9600	5,8300	6.596	38.975,40
28/2/2001	5,8800	-3,29%	6,0300	6,1400	5,8800	44.748	270.574,60
27/2/2001	6,0800	-0,82%	6,1000	6,1300	6,0700	4.319	26.350,20
23/2/2001	6,1300	1,16%	6,0500	6,1400	6,0500	7.442	45.660,00
22/2/2001	6,0600	-1,78%	6,0200	6,1800	6,0200	24.932	152.768,00
21/2/2001	6,1700	-1,75%	6,3100	6,3100	5,9900	24.252	150.711,00
20/2/2001	6,2800	-0,48%	6,3100	6,3900	6,2600	25.085	158.906,20
19/2/2001	6,3100	0,64%	6,3700	6,3700	6,2600	8.603	54.100,90
16/2/2001	6,2700	1,46%	6,2200	6,3100	6,2200	30.286	189.928,00
15/2/2001	6,1800	1,64%	6,1700	6,2600	6,1300	10.282	63.529,00
14/2/2001	6,0800	2,01%	5,9900	6,0900	5,9600	11.972	72.482,60
13/2/2001	5,9600	-0,17%	5,9600	6,0600	5,9600	34.217	204.984,90
12/2/2001	5,9700	-1,00%	5,9600	6,0900	5,9600	32.852	197.012,74
09/2/2001	6,0300	-0,50%	5,9200	6,2300	5,9200	7.065	42.893,40
08/2/2001	6,0600	0,83%	5,9200	6,0600	5,9200	6.100	36.839,64
07/2/2001	6,0100	-1,96%	6,1300	6,2400	5,8300	25.742	159.492,60
06/2/2001	6,1300	0,82%	6,0100	6,1800	6,0100	20.119	123.206,20
05/2/2001	6,0800	-4,85%	6,3100	6,3100	5,9700	10.353	62.691,40
02/2/2001	6,3900	-1,24%	6,5200	6,6000	6,3100	183.642	1.184.519,80
01/2/2001	6,4700	2,05%	6,1300	6,5700	6,1300	113.702	732.380,61
31/1/2001	6,3400	4,11%	6,1400	6,5000	6,1300	138.248	884.677,00
30/1/2001	6,0900	3,57%	5,8300	6,1200	5,8300	39.055	233.759,60
29/1/2001	5,8800	0,00%	5,9100	5,9100	5,8300	4.836	28.420,20
26/1/2001	5,8800	3,16%	5,7200	5,9400	5,7200	4.553	26.569,40
25/1/2001	5,7000	2,70%	5,5300	5,7500	5,5300	20.871	117.889,80
24/1/2001	5,5500	0,00%	5,5300	5,7100	5,5300	13.052	72.581,40
23/1/2001	5,5500	0,00%	5,4500	5,7500	5,3100	151.055	837.941,20
22/1/2001	5,5500	-4,48%	5,7500	5,7500	5,5200	55.478	309.055,00
19/1/2001	5,8100	-2,52%	6,0800	6,0800	5,8000	7.653	44.996,20
18/1/2001	5,9600	3,47%	6,1600	6,1600	5,7900	395.201	2.299.112,43
17/1/2001	5,7600	-0,17%	5,7500	5,7900	5,7200	206.510	1.187.104,80
16/1/2001	5,7700	-1,37%	5,7600	5,9900	5,7600	5.188	30.372,80
15/1/2001	5,8500	-3,47%	5,7800	6,0500	5,7800	28.290	165.494,20
12/1/2001	6,0600	-1,78%	6,2700	6,3100	5,9600	39.935	244.750,20
11/1/2001	6,1700	7,30%	5,9400	6,1700	5,7500	37.606	223.983,48
10/1/2001	5,7500	-0,17%	5,9200	5,9200	5,7500	42.260	243.370,60
09/1/2001	5,7600	-3,03%	6,0400	6,3100	5,7500	44.325	262.219,20
08/1/2001	5,9400	-4,65%	6,2200	6,2400	5,9300	11.949	72.540,00
05/1/2001	6,2300	-2,04%	6,3400	6,3400	6,2300	13.252	83.136,90
04/1/2001	6,3600	-1,70%	6,0100	6,5800	6,0100	7.065	44.980,20
03/1/2001	6,4700	0,47%	6,4900	6,5000	6,4700	6.620	42.900,80
29/12/2000	6,4400	2,55%	6,2800	6,5300	6,2500	38.431	245.347,62
28/12/2000	6,2800	0,16%	6,1800	6,3400	6,1600	11.878	74.286,13
27/12/2000	6,2700	-2,94%	6,4900	6,5000	6,1800	5.047	32.439,62
22/12/2000	6,4600	3,03%	6,2700	6,5800	6,2700	20.473	131.504,48
21/12/2000	6,2700	-2,34%	6,4200	6,4300	6,2500	13.092	82.728,20
20/12/2000	6,4200	2,56%	6,3800	6,4200	6,2500	11.480	73.067,79
19/12/2000	6,2600	-1,26%	6,1400	6,3100	6,1400	1.596	9.989,88
18/12/2000	6,3400	-1,25%	6,3500	6,4900	6,1200	23.677	150.726,56
15/12/2000	6,4200	0,63%	6,4400	6,4700	6,3900	22.467	144.486,57
14/12/2000	6,3800	1,11%	6,3600	6,3900	6,2700	40.009	254.239,06
13/12/2000	6,3100	-3,37%	6,2900	6,4300	6,2700	15.532	98.673,04
12/12/2000	6,5300	-4,67%	6,8000	6,8000	6,5000	25.801	165.835,95
11/12/2000	6,8500	-1,30%	6,9400	7,0000	6,8500	22.795	158.140,13
08/12/2000	6,9400	-0,29%	6,9600	7,0500	6,9400	14.367	100.366,54
07/12/2000	6,9600	0,14%	6,9500	7,0600	6,8600	172.327	1.194.177,11
06/12/2000	6,9500	-0,57%	6,9900	7,2400	6,8800	45.637	324.816,86
05/12/2000	6,9900	0,00%	7,0800	7,1000	6,8500	85.519	594.492,02
04/12/2000	6,9900	1,75%	6,9700	7,0500	6,8700	45.316	314.451,33
01/12/2000	6,8700	6,18%	6,3800	6,8800	6,3800	80.367	533.219,13
30/11/2000	6,4700	2,37%	6,3200	6,6100	6,2500	114.384	737.227,76
29/11/2000	6,3200	0,32%	6,3000	6,3500	6,1500	29.065	183.270,73
28/11/2000	6,3000	-3,82%	6,4700	6,4700	6,2300	38.715	243.829,49
27/11/2000	6,5500	3,48%	6,3300	6,6200	6,3300	112.200	736.321,64
24/11/2000	6,3300	6,39%	5,9500	6,4300	5,9500	82.899	519.972,27
23/11/2000	5,9500	0,00%	5,8400	5,9900	5,8300	39.946	235.242,19
22/11/2000	5,9500	-0,67%	6,0000	6,0600	5,8300	15.988	96.076,74
21/11/2000	5,9900	2,92%	6,2400	6,2400	5,7600	20.965	122.942,48
20/11/2000	5,8200	-2,35%	6,0000	6,0000	5,7600	38.664	225.449,30
17/11/2000	5,9600	-0,17%	5,9700	6,0000	5,8800	23.758	141.056,64
16/11/2000	5,9700	-0,17%	5,9700	6,0000	5,8500	27.504	163.424,28
15/11/2000	5,9800	-0,83%	6,0300	6,0600	5,9600	12.255	73.634,92
14/11/2000	6,0300	-0,50%	6,1000	6,1200	5,9600	21.122	127.654,64
13/11/2000	6,0600	-0,82%	6,1100	6,1100	6,0200	46.274	280.003,23
10/11/2000	6,1100	-0,97%	6,1200	6,1400	6,0900	69.540	425.841,97
09/11/2000	6,1700	0,82%	6,1200	6,1800	6,1100	44.184	270.988,41
08/11/2000	6,1200	-0,33%	6,1000	6,1600	6,1000	87.454	535.526,05
07/11/2000	6,1400	0,33%	6,1200	6,2300	6,1000	42.096	260.748,20
06/11/2000	6,1200	-1,13%	6,2500	6,2500	6,1200	15.707	97.186,35
03/11/2000	6,1900	0,00%	6,3000	6,3000	6,1300	23.066	142.539,84
02/11/2000	6,1900	-3,13%	6,3200	6,3800	6,1600	23.336	146.165,22
01/11/2000	6,3900	2,73%	6,5300	6,5300	6,3100	55.005	349.823,71
31/10/2000	6,2200	-0,16%	6,2500	6,2900	6,1800	45.746	285.868,77
30/10/2000	6,2300	0,81%	6,1800	6,3100	6,1800	43.528	271.765,22
27/10/2000	6,1800	0,16%	6,2500	6,2500	6,1100	74.326	458.668,35
26/10/2000	6,1700	-2,68%	6,1500	6,2800	6,1100	67.381	416.676,89
25/10/2000	6,3400	-0,63%	6,3900	6,5300	6,3200	20.354	130.243,14
24/10/2000	6,3800	0,79%	6,3300	6,4100	6,2300	19.674	124.876,45
23/10/2000	6,3300	-0,78%	6,3800	6,3800	6,2300	52.100	329.172,77
20/10/2000	6,3800	2,08%	6,3800	6,4400	6,2700	53.318	339.622,60
19/10/2000	6,2500	-0,32%	6,2700	6,3800	6,1600	90.952	570.440,50
18/10/2000	6,2700	-3,39%	6,4900	6,4900	6,2600	55.402	349.840,91
17/10/2000	6,4900	-4,14%	6,8100	6,8100	6,4500	58.224	382.035,51
16/10/2000	6,7700	0,15%	6,8800	6,9800	6,7300	53.364	362.061,78
13/10/2000	6,7600	-5,06%	6,8800	7,0000	6,6900	58.177	395.420,84
12/10/2000	7,1200	-2,06%	7,2700	7,4300	7,0800	19.062	136.647,40
11/10/2000	7,2700	-2,68%	7,4300	7,4300	7,2500	44.160	322.442,11
10/10/2000	7,4700	-1,58%	7,4100	7,4900	7,3400	15.377	113.623,33
09/10/2000	7,5900	0,13%	7,5100	7,8000	7,3100	59.984	444.862,51
06/10/2000	7,5800	-2,19%	7,7200	7,8500	7,5000	43.481	333.144,24
05/10/2000	7,7500	1,17%	7,9400	7,9400	7,4800	31.554	242.625,83
04/10/2000	7,6600	-0,39%	7,7000	7,7400	7,6300	16.951	130.142,77
03/10/2000	7,6900	-2,78%	7,9100	8,0000	7,6900	18.213	142.072,19
02/10/2000	7,9100	-0,75%	7,6400	8,1100	7,6400	13.452	107.397,21
29/9/2000	7,9700	0,25%	8,0000	8,1700	7,8800	17.748	142.400,88
28/9/2000	7,9500	2,71%	7,7400	8,2300	7,7400	79.119	633.962,73
27/9/2000	7,7400	-0,26%	7,7600	7,8100	7,6600	59.351	458.961,56
26/9/2000	7,7600	-1,40%	7,6300	7,9200	7,6300	46.461	359.646,96
25/9/2000	7,8700	0,90%	7,5200	7,9200	7,5200	11.148	87.544,68
22/9/2000	7,8000	0,65%	7,0100	7,8700	7,0100	35.568	271.033,16
21/9/2000	7,7500	-2,76%	7,9700	7,9700	7,6400	16.579	,00
20/9/2000	7,9700	-0,50%	8,1600	8,1600	7,8000	18.464	,00
19/9/2000	8,0100	-1,35%	8,1200	8,1200	7,8800	77.054	,00
18/9/2000	8,1200	0,00%	7,8200	8,1900	7,8100	29.815	,00
15/9/2000	8,1200	1,88%	8,0600	8,2800	7,8400	45.735	,00
14/9/2000	7,9700	0,00%	7,7400	8,0100	7,5800	50.100	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%