Συνεχης ενημερωση

ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)

10,0200 €

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
22/5/2000	22,0200	-1,92%	22,4500	22,8600	21,7900	10.310	,00
19/5/2000	22,4500	-0,13%	22,7700	23,6000	22,0400	38.500	,00
18/5/2000	22,4800	0,40%	22,0100	24,0400	21,5700	30.740	,00
17/5/2000	22,3900	1,73%	21,4200	23,0200	21,1700	19.010	,00
16/5/2000	22,0100	-3,04%	23,2700	23,2700	21,8600	10.780	,00
15/5/2000	22,7000	3,09%	21,4200	23,1800	21,1600	25.540	,00
12/5/2000	22,0200	-1,08%	22,2600	22,6000	21,6300	42.130	,00
11/5/2000	22,2600	-0,85%	23,4300	24,6200	22,0100	64.100	,00
10/5/2000	22,4500	10,00%	21,9800	22,4500	21,9800	37.140	,00
09/5/2000	20,4100	9,97%	20,4100	20,4100	19,0800	57.760	,00
08/5/2000	18,5600	10,02%	18,4900	18,5600	18,4900	11.050	,00
05/5/2000	16,8700	4,14%	16,5700	16,9500	16,4900	4.870	,00
04/5/2000	16,2000	2,02%	15,5000	16,5800	15,5000	4.860	,00
03/5/2000	15,8800	-2,70%	16,4300	16,6800	15,4100	1.950	,00
02/5/2000	16,3200	1,56%	16,8700	16,8700	16,3000	1.770	,00
27/4/2000	16,0700	2,23%	15,6600	16,2000	15,2600	6.120	,00
26/4/2000	15,7200	-0,51%	16,5800	16,5800	14,4100	7.460	,00
25/4/2000	15,8000	-7,11%	17,0100	17,0100	15,5800	11.230	,00
24/4/2000	17,0100	5,13%	16,7300	17,4600	16,4500	13.450	,00
21/4/2000	16,1800	9,84%	15,5100	16,2000	14,9700	15.030	,00
20/4/2000	14,7300	-2,19%	15,0600	15,6400	14,4400	21.100	,00
19/4/2000	15,0600	8,74%	14,2600	15,2000	13,9100	13.900	,00
18/4/2000	13,8500	-8,16%	15,9600	16,2400	13,5900	13.390	,00
17/4/2000	15,0800	-9,92%	15,0700	16,0700	15,0700	24.690	,00
14/4/2000	16,7400	-2,73%	15,8800	16,9300	15,8800	16.810	,00
13/4/2000	17,2100	-2,99%	18,0900	19,0200	15,9900	23.260	,00
12/4/2000	17,7400	2,96%	17,4600	18,0500	17,3100	4.370	,00
11/4/2000	17,2300	-2,32%	17,5900	17,9000	17,1700	2.370	,00
10/4/2000	17,6400	-3,18%	18,2400	18,2400	17,3100	5.550	,00
07/4/2000	18,2200	8,00%	17,3100	18,2800	16,7300	10.910	,00
06/4/2000	16,8700	0,12%	17,0200	17,1400	15,4800	8.870	,00
05/4/2000	16,8500	-1,00%	16,2000	17,3100	16,2000	6.650	,00
04/4/2000	17,0200	2,04%	16,1400	17,3900	16,1400	5.970	,00
03/4/2000	16,6800	-7,23%	17,9800	18,2000	16,5400	8.500	,00
31/3/2000	17,9800	-1,59%	16,4900	18,2800	16,4900	3.830	,00
30/3/2000	18,2700	1,00%	18,3400	19,0200	17,9800	9.300	,00
29/3/2000	18,0900	4,57%	18,0200	19,0000	17,6100	26.120	,00
28/3/2000	17,3000	-0,23%	18,1500	18,2000	16,4000	7.410	,00
27/3/2000	17,3400	-3,24%	17,9200	18,6200	17,3400	3.180	,00
24/3/2000	17,9200	-1,54%	18,5200	18,6400	17,7800	12.220	,00
23/3/2000	18,2000	-7,99%	21,0600	21,0600	17,9500	12.680	,00
22/3/2000	19,7800	-2,94%	20,5400	20,5400	19,6600	4.730	,00
21/3/2000	20,3800	-8,69%	22,3000	22,3000	20,1000	28.880	,00
20/3/2000	22,3200	1,36%	22,0200	23,2400	19,8700	24.700	,00
17/3/2000	22,0200	9,77%	21,9400	22,0500	20,7800	69.590	,00
16/3/2000	20,0600	9,98%	19,8800	20,0600	17,6400	22.490	,00
15/3/2000	18,2400	-5,83%	18,4900	19,9600	17,4300	11.620	,00
14/3/2000	19,3700	-9,44%	22,0100	22,1600	19,3100	22.390	,00
10/3/2000	21,3900	-7,08%	23,4800	23,4800	20,7300	23.770	,00
09/3/2000	23,0200	-3,16%	24,2300	25,2200	22,6300	14.330	,00
08/3/2000	23,7700	-5,75%	24,3600	24,6500	22,7100	21.060	,00
07/3/2000	25,2200	-9,67%	27,8800	27,8900	25,1400	19.910	,00
06/3/2000	27,9200	-1,41%	28,2600	29,3200	27,8800	4.600	,00
03/3/2000	28,3200	-1,53%	30,5200	30,5200	28,3200	3.530	,00
02/3/2000	28,7600	3,60%	29,2900	29,2900	27,7300	7.720	,00
01/3/2000	27,7600	3,43%	26,8400	28,2900	26,8400	5.580	,00
29/2/2000	26,8400	-0,74%	27,0400	27,8700	25,7200	21.820	,00
28/2/2000	27,0400	-7,59%	28,7600	29,2400	26,4300	7.690	,00
25/2/2000	29,2600	-0,34%	29,3500	30,0800	29,1400	12.510	,00
24/2/2000	29,3600	0,96%	28,7600	29,4900	28,6100	6.940	,00
23/2/2000	29,0800	-2,12%	29,7100	29,7100	28,9700	10.300	,00
22/2/2000	29,7100	-0,27%	31,6400	31,6400	29,3500	8.260	,00
21/2/2000	29,7900	-2,90%	29,5800	31,6900	29,4900	4.230	,00
18/2/2000	30,6800	0,52%	29,5500	30,8100	29,5500	26.200	,00
17/2/2000	30,5200	-4,15%	31,8400	31,9900	30,2900	26.410	,00
16/2/2000	31,8400	-5,38%	32,3600	33,4000	31,7500	42.410	,00
15/2/2000	33,6500	-2,46%	33,7500	35,2000	33,0200	19.860	,00
14/2/2000	34,5000	-2,07%	32,9900	34,9100	32,9900	10.100	,00
11/2/2000	35,2300	2,00%	34,5400	36,1000	33,7500	44.300	,00
10/2/2000	34,5400	6,74%	31,6900	35,5100	31,6900	30.240	,00
09/2/2000	32,3600	-1,82%	33,1600	33,7500	31,7200	18.690	,00
08/2/2000	32,9600	-3,96%	34,3400	34,6300	32,3100	4.120	,00
07/2/2000	34,3200	-0,90%	34,0400	35,2200	34,0400	11.980	,00
04/2/2000	34,6300	0,06%	34,8900	35,1900	33,9300	15.470	,00
03/2/2000	34,6100	2,18%	34,8600	34,8600	31,8600	10.370	,00
02/2/2000	33,8700	-1,60%	35,1000	35,2000	33,7800	5.930	,00
01/2/2000	34,4200	3,71%	33,1900	35,4800	33,1900	15.360	,00
31/1/2000	33,1900	6,45%	30,9600	33,6800	30,9600	48.010	,00
28/1/2000	31,1800	2,20%	31,3400	32,2500	30,2300	9.140	,00
27/1/2000	30,5100	1,87%	30,5200	31,4000	29,8200	4.520	,00
26/1/2000	29,9500	-0,43%	29,7900	31,3700	29,7900	5.490	,00
25/1/2000	30,0800	-3,34%	29,3500	31,7100	28,9700	6.100	,00
24/1/2000	31,1200	-1,77%	32,2200	33,1600	30,0800	9.760	,00
21/1/2000	31,6800	3,26%	30,7900	32,2800	30,4000	20.960	,00
20/1/2000	30,6800	3,82%	29,4900	30,8100	29,4900	2.980	,00
19/1/2000	29,5500	-2,76%	28,9400	29,9300	28,9400	4.650	,00
18/1/2000	30,3900	-2,16%	31,9600	31,9600	29,4900	13.530	,00
17/1/2000	31,0600	0,65%	31,6900	31,6900	30,8100	13.200	,00
14/1/2000	30,8600	1,01%	31,1100	31,9000	30,5800	8.160	,00
13/1/2000	30,5500	2,21%	30,8100	30,8100	29,0800	4.660	,00
12/1/2000	29,8900	0,64%	29,0500	31,2000	28,4400	10.250	,00
11/1/2000	29,7000	-7,07%	31,9600	31,9600	29,5200	18.670	,00
10/1/2000	31,9600	-4,48%	32,3000	33,4600	31,4200	16.100	,00
07/1/2000	33,4600	2,95%	32,8700	34,3400	32,3100	2.600	,00
05/1/2000	32,5000	-5,22%	31,6700	32,9300	31,5600	16.520	,00
04/1/2000	34,2900	-7,45%	34,6600	36,9600	34,0900	14.150	,00
03/1/2000	37,0500	4,07%	36,5700	38,4400	36,1000	29.790	,00
30/12/1999	35,6000	5,26%	31,8400	36,3600	31,8400	19.520	,00
29/12/1999	33,8200	6,79%	32,8500	33,9300	30,1100	12.780	,00
28/12/1999	31,6700	7,98%	30,7600	31,6700	30,7600	12.250	,00
27/12/1999	29,3300	7,99%	25,3000	29,3300	25,3000	6.900	,00
24/12/1999	27,1600	-3,89%	26,7100	29,2600	26,0000	24.280	,00
23/12/1999	28,2600	-7,98%	30,5200	30,6700	28,2600	10.320	,00
22/12/1999	30,7100	-5,74%	32,2800	33,1600	30,1100	12.010	,00
21/12/1999	32,5800	-7,36%	35,2200	35,2200	32,4400	3.780	,00
20/12/1999	35,1700	4,08%	35,0100	35,8000	34,0700	27.180	,00
17/12/1999	33,7900	7,71%	31,0500	33,8800	29,9900	23.360	,00
16/12/1999	31,3700	-6,89%	31,0500	32,5600	31,0500	21.090	,00
15/12/1999	33,6900	-4,53%	37,5100	37,5100	32,6200	24.790	,00
14/12/1999	35,2900	-3,45%	37,5600	38,0200	34,7300	21.370	,00
13/12/1999	36,5500	7,59%	35,8000	36,6800	35,2200	32.430	,00
10/12/1999	33,9700	6,92%	32,1300	34,3100	32,1300	33.050	,00
09/12/1999	31,7700	6,40%	30,4900	32,2200	29,8800	19.670	,00
08/12/1999	29,8600	-1,42%	30,2900	31,4000	28,5700	16.600	,00
07/12/1999	30,2900	-0,88%	28,9400	31,5500	28,9400	15.370	,00
06/12/1999	30,5600	-4,02%	31,8400	31,9900	30,2900	9.540	,00
03/12/1999	31,8400	-1,36%	32,8700	32,8700	31,8400	10.430	,00
02/12/1999	32,2800	-2,24%	33,0200	33,0200	31,8400	6.210	,00
01/12/1999	33,0200	5,56%	31,6900	33,0200	31,4000	13.400	,00
30/11/1999	31,2800	-5,67%	33,1600	33,1600	31,2800	5.550	,00
29/11/1999	33,1600	0,42%	34,3200	34,3200	32,2800	4.650	,00
26/11/1999	33,0200	2,39%	32,1300	33,1600	30,8100	14.610	,00
25/11/1999	32,2500	1,19%	32,2800	33,4600	29,9300	11.930	,00
24/11/1999	31,8700	-7,97%	34,6300	34,9200	31,8700	13.980	,00
23/11/1999	34,6300	3,10%	34,3100	36,2600	33,7500	81.180	,00
22/11/1999	33,5900	7,97%	32,1300	33,5900	31,4000	44.060	,00
19/11/1999	31,1100	3,42%	32,2500	32,2500	30,3700	7.850	,00
18/11/1999	30,0800	-5,08%	31,6900	31,9900	30,0800	12.530	,00
17/11/1999	31,6900	-2,64%	32,5500	32,5500	31,1100	6.820	,00
16/11/1999	32,5500	-1,42%	33,0200	33,3100	31,4000	27.170	,00
15/11/1999	33,0200	-2,91%	34,8900	34,8900	33,0200	14.470	,00
12/11/1999	34,0100	7,12%	30,8100	34,2900	29,9300	39.260	,00
11/11/1999	31,7500	-2,88%	33,1300	33,6900	31,7200	5.670	,00
10/11/1999	32,6900	1,81%	32,2800	33,0700	29,6700	14.440	,00
09/11/1999	32,1100	-0,43%	32,2700	33,5100	31,8400	9.560	,00
08/11/1999	32,2500	2,74%	32,2800	32,6500	31,9300	11.280	,00
05/11/1999	31,3900	-0,51%	30,4600	31,6800	30,4600	9.080	,00
04/11/1999	31,5500	-1,38%	30,2300	31,9100	30,2300	10.630	,00
03/11/1999	31,9900	-3,12%	32,2800	32,2800	31,6900	4.340	,00
02/11/1999	33,0200	4,66%	30,2900	33,0200	30,2900	19.860	,00
01/11/1999	31,5500	2,40%	31,6900	31,6900	31,1100	6.060	,00
29/10/1999	30,8100	2,43%	31,5500	31,5500	29,9300	13.960	,00
27/10/1999	30,0800	-5,44%	32,2400	32,5800	29,9300	14.860	,00
26/10/1999	31,8100	2,35%	31,1100	32,2500	30,6700	19.920	,00
25/10/1999	31,0800	-4,16%	33,1600	33,7500	29,8300	28.520	,00
22/10/1999	32,4300	-5,56%	32,1300	33,7500	31,5900	19.900	,00
21/10/1999	34,3400	-0,61%	34,6900	36,6500	33,3200	15.810	,00
20/10/1999	34,5500	8,00%	32,7900	34,5500	32,7900	48.330	,00
19/10/1999	31,9900	-5,21%	34,8600	34,8600	31,9600	30.830	,00
18/10/1999	33,7500	-7,99%	33,7600	34,1900	33,7500	12.930	,00
15/10/1999	36,6800	-7,35%	36,7900	40,9100	36,6800	17.880	,00
14/10/1999	39,5900	-6,96%	39,6200	40,7900	39,1500	14.100	,00
13/10/1999	42,5500	-3,34%	44,6100	44,6100	41,0900	13.240	,00
12/10/1999	44,0200	5,11%	44,0200	45,1900	42,5500	32.810	,00
11/10/1999	41,8800	1,92%	41,0900	42,2000	40,4700	32.180	,00
08/10/1999	41,0900	-0,12%	41,3500	41,3500	38,1500	42.500	,00
07/10/1999	41,1400	3,08%	43,0800	43,1000	40,2100	57.020	,00
06/10/1999	39,9100	7,92%	36,9800	39,9400	36,9800	125.430	,00
05/10/1999	36,9800	5,00%	36,6800	37,2700	34,9200	30.860	,00
04/10/1999	35,2200	-3,22%	37,8600	37,8600	34,3900	10.190	,00
01/10/1999	36,3900	-4,91%	40,7600	40,7600	36,3900	38.460	,00
30/9/1999	38,2700	6,81%	35,8000	38,6800	35,7700	33.910	,00
29/9/1999	35,8300	-0,75%	35,3200	36,6500	33,4600	23.230	,00
28/9/1999	36,1000	1,29%	32,8800	37,5600	32,8000	44.940	,00
27/9/1999	35,6400	-8,00%	35,6900	35,6900	35,6400	67.490	,00
24/9/1999	38,7400	-8,00%	38,8000	40,2100	38,7400	26.270	,00
23/9/1999	42,1100	-7,43%	44,9200	46,3700	41,8500	29.160	,00
22/9/1999	45,4900	0,66%	45,1900	46,6600	45,1900	28.740	,00
21/9/1999	45,1900	-5,81%	44,3100	46,9600	44,1400	38.000	,00
20/9/1999	47,9800	-2,62%	49,2700	49,9000	45,3300	36.410	,00
17/9/1999	49,2700	-0,67%	51,3600	52,2400	47,3800	29.490	,00
16/9/1999	49,6000	1,10%	52,9900	52,9900	48,4200	46.970	,00
15/9/1999	49,0600	7,99%	47,2500	49,0600	47,1000	75.810	,00
14/9/1999	45,4300	4,25%	44,2600	45,4300	44,2600	52.220	,00
13/9/1999	43,5800	1,70%	44,0200	44,3100	42,9900	51.920	,00
10/9/1999	42,8500	-4,90%	41,5400	44,0200	41,4600	54.790	,00
07/9/1999	45,0600	-2,19%	46,0700	46,6600	43,1300	48.390	,00
06/9/1999	46,0700	-0,65%	46,9700	48,4200	44,3300	42.910	,00
03/9/1999	46,3700	7,19%	44,0200	46,7200	40,7900	87.310	,00
02/9/1999	43,2600	7,99%	42,5400	43,2600	41,1000	69.150	,00
01/9/1999	40,0600	7,49%	37,5600	40,2100	35,5500	56.040	,00
31/8/1999	37,2700	-1,09%	38,1200	38,1200	35,2200	24.120	,00
30/8/1999	37,6800	5,66%	38,1500	38,1500	36,1000	39.000	,00
27/8/1999	35,6600	2,12%	35,8000	35,9500	35,0800	33.550	,00
26/8/1999	34,9200	4,83%	33,3100	35,8000	32,1300	58.670	,00
25/8/1999	33,3100	-4,61%	35,5000	35,5100	32,8800	18.100	,00
24/8/1999	34,9200	-6,31%	37,2700	37,8600	34,3400	33.280	,00
23/8/1999	37,2700	3,76%	38,0900	38,5900	36,1000	29.370	,00
20/8/1999	35,9200	7,13%	35,6300	36,1000	33,4800	62.990	,00
19/8/1999	33,5300	7,99%	31,6900	33,5300	31,2500	65.960	,00
18/8/1999	31,0500	1,64%	30,6700	31,3700	30,6700	36.430	,00
17/8/1999	30,5500	-0,10%	30,6100	31,1100	29,9300	20.570	,00
16/8/1999	30,5800	0,20%	32,9600	32,9600	29,4400	33.200	,00
13/8/1999	30,5200	-3,45%	31,9900	32,2500	30,2400	13.000	,00
12/8/1999	31,6100	3,06%	28,7700	33,0200	28,7600	46.100	,00
11/8/1999	30,6700	-5,08%	32,9900	32,9900	29,9300	14.230	,00
10/8/1999	32,3100	-3,26%	34,3400	34,6000	30,8300	28.860	,00
09/8/1999	33,4000	7,92%	32,8100	33,4200	32,4300	72.530	,00
06/8/1999	30,9500	4,95%	29,7900	31,3900	29,7900	50.890	,00
05/8/1999	29,4900	-4,93%	31,1100	31,1100	29,3500	21.400	,00
04/8/1999	31,0200	0,94%	32,1900	32,1900	30,1000	60.550	,00
03/8/1999	30,7300	7,98%	28,7300	30,7300	28,4700	76.260	,00
02/8/1999	28,4600	-7,99%	31,9400	31,9700	28,4600	81.600	,00
30/7/1999	30,9300	7,96%	30,9400	30,9400	27,5900	207.980	,00
29/7/1999	28,6500	7,99%	28,6500	28,6500	28,6500	8.750	,00
28/7/1999	26,5300	8,02%	26,5300	26,5300	26,5300	25.380	,00
27/7/1999	24,5600	8,00%	23,4600	24,5600	23,4600	54.420	,00
26/7/1999	22,7400	2,90%	22,0100	23,2400	21,8600	45.660	,00
23/7/1999	22,1000	-2,81%	22,7400	22,7400	21,8600	14.410	,00
22/7/1999	22,7400	0,75%	22,5400	22,8900	22,3200	12.340	,00
21/7/1999	22,5700	2,54%	21,8600	22,8900	21,8600	19.740	,00
20/7/1999	22,0100	-2,52%	22,6300	22,6300	22,0100	15.990	,00
19/7/1999	22,5800	1,90%	21,8600	23,1000	21,8600	9.260	,00
16/7/1999	22,1600	-0,63%	22,3000	22,5700	22,0500	10.250	,00
15/7/1999	22,3000	0,22%	22,2000	22,3200	22,0100	11.060	,00
14/7/1999	22,2500	-0,98%	22,1700	22,3900	21,7500	6.890	,00
13/7/1999	22,4700	-2,73%	23,0700	23,1800	22,4700	7.640	,00
12/7/1999	23,1000	0,92%	22,7400	23,4800	22,7400	16.540	,00
09/7/1999	22,8900	-0,52%	23,0400	23,1100	22,7000	10.130	,00
08/7/1999	23,0100	-0,04%	23,1800	23,3300	22,6600	11.030	,00
07/7/1999	23,0200	3,00%	23,1800	23,3200	22,4500	9.890	,00
06/7/1999	22,3500	-2,78%	22,9200	23,1500	22,3500	24.280	,00
05/7/1999	22,9900	-0,22%	23,4800	23,6800	22,3500	27.240	,00
02/7/1999	23,0400	-0,60%	23,1800	23,4200	22,6300	13.810	,00
01/7/1999	23,1800	-1,02%	23,4800	23,6200	22,6000	7.950	,00
30/6/1999	23,4200	-4,33%	24,0600	24,0600	22,5400	13.540	,00
29/6/1999	24,4800	-4,00%	25,5300	25,9700	23,7700	26.580	,00
28/6/1999	25,5000	6,61%	24,6500	25,8000	24,2700	56.900	,00
25/6/1999	23,9200	3,19%	23,4200	24,4600	22,8800	26.730	,00
24/6/1999	23,1800	-1,02%	23,4800	23,4800	22,7400	15.820	,00
23/6/1999	23,4200	-1,22%	23,5400	23,7100	22,6700	11.010	,00
22/6/1999	23,7100	-1,94%	22,6400	23,7700	22,6400	9.850	,00
21/6/1999	24,1800	3,91%	23,2000	24,2700	23,2000	11.370	,00
18/6/1999	23,2700	-0,64%	22,8900	23,2700	22,6000	31.360	,00
17/6/1999	23,4200	-2,09%	24,1200	24,4900	23,0400	13.920	,00
16/6/1999	23,9200	-1,16%	24,5000	24,5000	23,1800	11.910	,00
15/6/1999	24,2000	3,20%	24,2400	24,5000	23,7700	29.820	,00
14/6/1999	23,4500	7,97%	21,9800	23,4500	21,9800	36.130	,00
11/6/1999	21,7200	-5,73%	21,4800	23,3300	21,4800	13.480	,00
10/6/1999	23,0400	-2,70%	23,4800	24,0600	23,0400	15.840	,00
09/6/1999	23,6800	-2,19%	23,9200	24,6400	23,4900	23.730	,00
08/6/1999	24,2100	-0,62%	24,8000	24,8000	23,8200	32.250	,00
07/6/1999	24,3600	-4,36%	25,2400	25,2400	23,7700	13.100	,00
04/6/1999	25,4700	1,92%	26,9800	26,9800	24,5000	80.050	,00
03/6/1999	24,9900	7,99%	24,9900	24,9900	24,9900	17.060	,00
02/6/1999	23,1400	8,03%	21,8600	23,1400	21,7200	68.970	,00
01/6/1999	21,4200	4,28%	20,8400	21,5700	20,5400	6.070	,00
28/5/1999	20,5400	-2,79%	20,6700	21,3900	20,5400	12.310	,00
27/5/1999	21,1300	2,87%	21,1300	21,1300	20,6900	4.540	,00
26/5/1999	20,5400	-5,35%	20,4800	20,9800	20,4800	5.020	,00
25/5/1999	21,7000	-0,09%	22,0100	22,5700	20,0700	11.080	,00
24/5/1999	21,7200	-3,25%	20,8500	22,8300	20,8500	10.280	,00
21/5/1999	22,4500	2,65%	22,6000	22,9800	22,3000	18.500	,00
20/5/1999	21,8700	8,00%	20,9800	21,8700	20,5400	13.580	,00
19/5/1999	20,2500	3,32%	20,9000	21,1700	20,2500	17.090	,00
18/5/1999	19,6000	0,00%	19,1000	20,0100	19,1000	12.820	,00
17/5/1999	19,6000	-8,02%	21,1300	21,1300	19,6000	16.110	,00
14/5/1999	21,3100	-1,89%	21,7200	22,0700	20,8700	13.110	,00
13/5/1999	21,7200	-1,63%	21,2800	22,3000	21,2800	10.020	,00
12/5/1999	22,0800	-3,50%	22,8900	22,9600	22,0700	7.520	,00
11/5/1999	22,8800	2,60%	22,3000	23,1500	22,3000	23.410	,00
10/5/1999	22,3000	2,67%	21,7300	22,4500	21,1300	32.430	,00
07/5/1999	21,7200	-3,25%	23,4500	24,0600	21,5700	35.920	,00
06/5/1999	22,4500	-0,93%	22,1600	23,7700	21,7900	47.940	,00
05/5/1999	22,6600	-0,35%	22,0100	23,4800	22,0100	38.570	,00
04/5/1999	22,7400	0,22%	21,4400	23,4800	21,2800	39.720	,00
03/5/1999	22,6900	0,35%	24,1900	24,1900	22,6700	24.230	,00
30/4/1999	22,6100	7,51%	22,4500	22,7100	22,0400	30.140	,00
29/4/1999	21,0300	6,70%	19,6900	21,2900	19,6900	63.760	,00
28/4/1999	19,7100	8,00%	19,0500	19,7100	18,4900	46.320	,00
27/4/1999	18,2500	7,99%	17,8400	18,2500	17,6100	19.380	,00
26/4/1999	16,9000	7,64%	15,7000	16,9600	14,6700	35.900	,00
23/4/1999	15,7000	-2,48%	16,5800	16,5800	15,2600	9.010	,00
22/4/1999	16,1000	-4,56%	17,0200	17,0200	15,8500	18.960	,00
21/4/1999	16,8700	-1,23%	17,4600	17,6100	16,7700	11.950	,00
20/4/1999	17,0800	-4,04%	16,7900	17,6400	16,7900	18.740	,00
19/4/1999	17,8000	-5,97%	19,0800	19,0800	17,4600	24.440	,00
16/4/1999	18,9300	4,18%	19,2500	19,2800	18,2100	34.880	,00
15/4/1999	18,1700	7,96%	18,1700	18,1700	17,3300	66.370	,00
14/4/1999	16,8300	8,02%	15,5800	16,8300	15,3300	18.930	,00
13/4/1999	15,5800	4,70%	15,5500	15,7000	15,2600	20.840	,00
08/4/1999	14,8800	-5,46%	15,9600	16,1400	14,8800	23.510	,00
07/4/1999	15,7400	4,17%	15,6700	15,7700	14,3800	20.770	,00
06/4/1999	15,1100	-5,15%	14,6600	15,4100	14,6600	53.110	,00
05/4/1999	15,9300	-7,97%	15,9400	16,0200	15,9300	23.360	,00
02/4/1999	17,3100	-5,82%	16,9100	18,7500	16,9100	47.710	,00
01/4/1999	18,3800	-8,01%	18,4000	18,4000	18,3800	25.780	,00
31/3/1999	19,9800	-8,01%	20,2500	20,5400	19,9800	12.120	,00
30/3/1999	21,7200	-6,66%	21,4200	23,1800	21,4100	26.680	,00
29/3/1999	23,2700	1,97%	24,6500	24,6500	21,0100	67.950	,00
26/3/1999	22,8200	8,00%	21,9500	22,8200	21,4200	54.260	,00
24/3/1999	21,1300	-3,56%	20,1600	21,8600	20,1600	56.160	,00
23/3/1999	21,9100	-8,02%	21,9100	23,4200	21,9100	60.880	,00
22/3/1999	23,8200	-7,96%	26,4100	26,4100	23,8200	19.270	,00
19/3/1999	25,8800	-0,84%	26,4100	26,7100	24,0900	25.100	,00
18/3/1999	26,1000	-2,76%	27,1200	27,1200	24,7100	30.460	,00
17/3/1999	26,8400	5,96%	27,1200	27,3500	26,1200	39.270	,00
16/3/1999	25,3300	8,02%	24,9400	25,3300	24,6500	27.440	,00
15/3/1999	23,4500	7,97%	21,7200	23,4500	21,7200	36.770	,00
12/3/1999	21,7200	0,00%	21,7200	22,0100	19,9900	54.950	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%