Συνεχης ενημερωση

ΚΛΩΝΑΤΕΞ (ΚΛΩΝΚ)

0,0400 €

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
07/8/2001	8,2800	-7,59%	8,9200	9,0400	8,2400	303.184	2.598.725,00
06/8/2001	8,9600	-1,32%	9,0800	9,4000	8,8000	133.425	1.214.415,00
03/8/2001	9,0800	-2,58%	9,4000	9,5600	9,0000	300.070	2.794.486,00
02/8/2001	9,3200	3,10%	9,1200	9,5600	8,8000	427.020	3.949.306,00
01/8/2001	9,0400	3,67%	8,9200	9,6000	8,8400	652.540	6.006.697,00
31/7/2001	8,7200	10,66%	8,0000	8,8000	7,6800	348.600	,00
30/7/2001	7,8800	-3,43%	8,2800	8,4400	7,8000	268.825	2.192.571,00
27/7/2001	8,1600	3,03%	8,0400	8,3200	7,9600	270.030	2.203.897,00
26/7/2001	7,9200	2,06%	7,8800	8,0400	7,6400	208.965	1.654.993,00
25/7/2001	7,7600	-1,02%	7,8800	8,1600	7,6000	232.600	1.845.824,00
24/7/2001	7,8400	3,16%	7,6800	8,1600	7,5600	374.765	2.958.263,00
23/7/2001	7,6000	3,26%	7,4400	7,6400	7,2800	156.275	1.174.549,00
20/7/2001	7,3600	-7,54%	8,0000	8,2400	7,2800	474.760	3.671.750,00
19/7/2001	7,9600	8,74%	7,3200	8,0000	7,2000	536.950	,00
18/7/2001	7,3200	2,23%	7,2000	7,4400	7,0400	315.000	2.295.186,00
17/7/2001	7,1600	5,29%	6,8000	7,4000	6,7600	291.083	,00
16/7/2001	6,8000	-9,09%	7,4800	7,4800	6,6800	243.790	,00
13/7/2001	7,4800	-8,78%	8,3200	8,3200	7,4400	279.640	2.191.023,00
12/7/2001	8,2000	0,99%	8,1200	8,4400	8,1200	180.075	1.494.582,00
11/7/2001	8,1200	-0,49%	8,2000	8,5200	8,0400	218.185	1.805.417,00
10/7/2001	8,1600	-0,97%	8,2400	8,5600	8,0400	615.065	,00
09/7/2001	8,2400	-7,62%	8,9200	8,9200	8,1600	225.665	,00
06/7/2001	8,9200	0,45%	8,9200	9,2800	8,7600	268.810	2.433.019,00
05/7/2001	8,8800	6,73%	8,4000	8,9600	8,2400	258.485	2.236.355,00
04/7/2001	8,3200	-1,89%	8,5600	8,6800	8,2400	89.350	755.787,00
03/7/2001	8,4800	0,95%	8,5600	8,8000	8,4000	134.570	1.158.451,00
02/7/2001	8,4000	0,00%	8,4000	8,5600	8,2400	63.510	,00
29/6/2001	8,4000	-2,78%	8,6400	8,8000	8,2000	232.390	1.979.981,00
28/6/2001	8,6400	-5,68%	9,2400	9,3600	8,5600	281.170	2.522.531,00
27/6/2001	9,1600	8,53%	8,4400	9,2400	8,4400	228.151	2.021.504,00
26/6/2001	8,4400	2,93%	8,2000	8,7200	8,0000	235.015	1.962.352,00
25/6/2001	8,2000	-8,48%	8,9600	8,9600	8,0000	151.185	1.282.002,00
22/6/2001	8,9600	1,82%	8,8400	9,1600	8,7200	202.570	1.805.692,00
21/6/2001	8,8000	2,33%	8,6000	8,8800	8,3200	182.615	1.582.136,00
20/6/2001	8,6000	-5,29%	9,0800	9,2000	8,4800	149.340	1.310.512,00
19/6/2001	9,0800	0,44%	9,1600	9,4400	9,0000	204.793	1.891.391,00
18/6/2001	9,0400	2,73%	8,8400	9,2000	8,8400	172.380	1.559.588,00
15/6/2001	8,8000	2,80%	8,5600	8,9600	8,3200	196.520	1.722.137,00
14/6/2001	8,5600	-2,73%	9,0800	9,2000	8,2800	434.422	3.810.877,00
13/6/2001	8,8000	16,40%	7,5600	8,9200	7,4400	326.935	2.754.106,00
12/6/2001	7,5600	-4,06%	8,0400	8,1200	7,4800	136.310	1.056.892,00
11/6/2001	7,8800	-7,51%	8,6000	8,6000	7,7200	132.645	1.062.705,00
08/6/2001	8,5200	-6,17%	9,2000	9,2000	8,4000	179.995	1.570.287,00
07/6/2001	9,0800	-1,73%	9,2800	9,5600	9,0400	136.905	1.268.256,00
06/6/2001	9,2400	1,32%	9,4000	9,6400	8,9600	244.175	2.266.611,00
05/6/2001	9,1200	-8,06%	9,9200	10,2400	9,0400	128.255	1.202.729,00
01/6/2001	9,9200	-3,50%	10,5200	10,6000	9,8000	96.686	984.050,00
31/5/2001	10,2800	0,00%	10,4000	10,7200	10,0800	169.745	1.770.913,00
30/5/2001	10,2800	-1,15%	10,4000	10,5200	10,2000	131.200	1.360.452,00
29/5/2001	10,4000	0,39%	10,4000	10,6000	10,2400	210.125	,00
28/5/2001	10,3600	-6,50%	11,0800	11,2000	10,2400	347.842	3.687.595,00
25/5/2001	11,0800	-4,15%	11,8800	12,0800	10,9200	329.251	3.826.725,00
24/5/2001	11,5600	7,04%	10,8400	11,6800	10,8400	244.945	2.768.333,00
23/5/2001	10,8000	-2,53%	11,1600	11,2800	10,6000	183.305	2.013.227,00
22/5/2001	11,0800	-1,77%	11,3200	11,4800	10,9600	93.935	1.045.207,00
21/5/2001	11,2800	-2,08%	11,8000	11,9200	11,1600	190.300	2.209.701,00
18/5/2001	11,5200	0,70%	11,4400	11,6800	11,1600	117.410	1.339.809,00
17/5/2001	11,4400	-2,39%	11,7200	12,0400	11,3600	96.920	1.129.202,00
16/5/2001	11,7200	-1,35%	11,9600	12,1600	11,6000	133.010	1.587.448,00
15/5/2001	11,8800	-0,67%	12,0800	12,2000	11,7600	136.440	1.632.250,00
14/5/2001	11,9600	-3,86%	12,4400	12,5200	11,8800	95.187	1.152.862,00
11/5/2001	12,4400	1,63%	12,6400	12,7200	12,2800	143.716	1.796.842,00
10/5/2001	12,2400	-0,33%	12,4400	12,6800	12,1600	99.820	1.234.703,00
09/5/2001	12,2800	-1,60%	12,7200	12,7200	12,1600	119.461	1.467.538,00
08/5/2001	12,4800	0,00%	12,5600	12,9600	12,3200	126.638	1.602.267,00
07/5/2001	12,4800	-6,31%	13,1600	13,2800	12,2000	143.080	1.824.210,00
04/5/2001	13,3200	-2,92%	13,9600	14,0000	13,2400	106.965	1.457.409,00
03/5/2001	13,7200	-1,44%	13,9200	14,3200	13,6800	118.185	1.657.169,00
02/5/2001	13,9200	3,26%	13,6800	14,3600	13,6400	196.815	2.766.224,00
30/4/2001	13,4800	-1,17%	13,8000	13,8800	13,4000	68.845	933.916,00
27/4/2001	13,6400	-2,01%	13,6400	14,0800	13,3600	162.290	2.226.121,00
26/4/2001	13,9200	0,29%	14,0800	14,1600	13,7200	107.415	1.495.372,00
25/4/2001	13,8800	3,89%	13,4000	13,9600	13,2400	121.245	1.645.129,00
24/4/2001	13,3600	-3,47%	13,8400	14,0400	13,2400	87.570	1.190.926,00
23/4/2001	13,8400	0,58%	13,8400	14,1600	13,7600	70.220	982.402,00
20/4/2001	13,7600	-0,29%	13,8000	14,2000	13,7200	148.680	2.067.680,00
19/4/2001	13,8000	-0,86%	14,4000	14,5600	13,6800	263.062	3.720.097,00
18/4/2001	13,9200	3,88%	13,7600	14,0000	13,5600	179.160	2.476.458,00
17/4/2001	13,4000	-2,90%	13,8000	14,0000	13,2400	102.215	1.390.060,00
12/4/2001	13,8000	3,92%	13,4000	14,2000	13,3600	212.680	2.966.378,00
11/4/2001	13,2800	-0,30%	13,3200	13,7600	13,0400	171.735	2.300.385,00
10/4/2001	13,3200	-0,60%	13,6800	14,1200	13,1200	166.395	2.267.186,00
09/4/2001	13,4000	-3,18%	13,8400	14,2000	13,3600	123.005	,00
06/4/2001	13,8400	-2,54%	14,9600	15,0400	13,6400	423.100	6.068.064,00
05/4/2001	14,2000	9,57%	13,2000	14,4000	13,2000	295.320	4.052.720,00
04/4/2001	12,9600	8,72%	11,3200	13,0800	11,0800	436.702	5.302.002,00
03/4/2001	11,9200	-9,42%	13,1600	13,1600	11,7600	152.118	1.871.075,00
02/4/2001	13,1600	-1,50%	13,4000	13,6800	13,0000	114.225	,00
30/3/2001	13,3600	3,41%	12,9600	13,5600	12,7200	270.750	3.554.421,00
29/3/2001	12,9200	-1,82%	12,6400	13,5600	12,4400	343.080	4.465.114,00
28/3/2001	13,1600	6,13%	12,8400	13,6800	12,8000	383.782	5.058.557,00
27/3/2001	12,4000	11,91%	10,5600	12,4000	10,2400	590.502	6.666.524,00
26/3/2001	11,0800	-11,78%	12,5600	12,5600	11,0800	381.310	4.397.218,00
23/3/2001	12,5600	-11,80%	12,9600	14,3600	12,5600	450.685	5.802.407,00
22/3/2001	14,2400	0,00%	14,1200	14,7600	13,8800	299.400	,00
21/3/2001	14,2400	-1,66%	14,0000	14,8000	13,8000	282.050	4.051.323,00
20/3/2001	14,4800	6,16%	14,2400	14,5600	13,4000	224.585	3.164.574,00
19/3/2001	13,6400	-11,89%	15,1200	15,7600	13,6400	382.455	5.546.345,00
16/3/2001	15,4800	-3,25%	16,6000	16,7600	15,4000	379.175	6.076.086,00
15/3/2001	16,0000	4,99%	14,6000	16,4800	13,8800	733.385	11.283.367,00
14/3/2001	15,2400	-11,81%	18,0000	19,2000	15,2400	756.690	13.552.873,00
13/3/2001	17,2800	8,27%	15,6800	17,4000	15,2400	511.830	8.495.419,00
12/3/2001	15,9600	10,83%	14,1200	16,1200	14,0800	420.925	6.502.252,00
09/3/2001	14,4000	1,98%	14,4000	14,5600	13,9200	377.795	5.398.327,00
08/3/2001	14,1200	9,63%	12,9600	14,2400	12,9600	352.115	4.837.879,00
07/3/2001	12,8800	-3,88%	13,4000	13,5600	12,8000	278.495	3.670.390,00
06/3/2001	13,4000	1,82%	13,2000	13,7600	12,9600	308.310	4.151.251,00
05/3/2001	13,1600	3,46%	12,8000	13,2800	12,4400	395.920	5.139.311,00
02/3/2001	12,7200	9,66%	11,7200	12,7600	11,7200	296.600	3.635.523,00
01/3/2001	11,6000	2,47%	11,2000	11,8000	11,1600	234.865	2.703.111,00
28/2/2001	11,3200	-2,41%	11,8800	12,4800	11,0000	538.065	6.266.487,00
27/2/2001	11,6000	11,97%	10,4000	11,6000	10,4000	318.980	3.564.179,00
23/2/2001	10,3600	1,57%	10,3600	10,6400	10,1600	185.162	1.937.791,00
22/2/2001	10,2000	7,14%	9,0400	10,2400	9,0400	313.840	3.087.125,00
21/2/2001	9,5200	-8,46%	10,4000	10,6400	9,3600	351.515	3.560.263,00
20/2/2001	10,4000	3,59%	10,2800	11,2400	10,0000	638.002	6.848.637,00
19/2/2001	10,0400	5,46%	9,5200	10,2000	9,4800	321.310	3.159.872,00
16/2/2001	9,5200	7,69%	8,8400	9,6800	8,8400	424.370	3.939.253,00
15/2/2001	8,8400	8,33%	8,3600	9,0400	8,2400	487.280	4.264.153,00
14/2/2001	8,1600	3,55%	7,8800	8,2000	7,8000	95.516	760.515,00
13/2/2001	7,8800	-3,43%	8,1600	8,4400	7,8000	246.530	2.024.927,07
12/2/2001	8,1600	4,62%	7,7600	8,2800	7,6800	194.810	1.574.699,93
09/2/2001	7,8000	0,00%	7,8000	8,0800	7,6800	168.080	1.326.137,93
08/2/2001	7,8000	4,28%	7,4800	7,8800	7,4000	132.055	1.017.482,91
07/2/2001	7,4800	-3,11%	7,7600	7,8400	7,2800	164.890	1.241.451,21
06/2/2001	7,7200	9,04%	7,0800	7,7600	7,0800	144.485	1.083.222,60
05/2/2001	7,0800	-3,80%	7,3600	7,3600	7,0000	122.890	875.431,25
02/2/2001	7,3600	-7,54%	7,9200	8,0000	7,2400	159.745	1.225.399,27
01/2/2001	7,9600	-1,49%	8,0800	8,3600	7,8400	226.905	1.832.425,53
31/1/2001	8,0800	1,51%	8,1600	8,2000	7,8800	199.901	1.610.288,19
30/1/2001	7,9600	4,19%	7,4800	8,0400	7,4800	195.020	1.528.222,16
29/1/2001	7,6400	-2,55%	7,8400	8,0000	7,6000	98.840	772.467,50
26/1/2001	7,8400	-3,45%	8,2800	8,4400	7,8000	243.220	1.982.758,03
25/1/2001	8,1200	5,73%	7,4800	8,2000	7,4400	309.775	2.429.298,02
24/1/2001	7,6800	-5,42%	8,2400	8,4800	7,4400	488.277	3.880.956,71
23/1/2001	8,1200	10,33%	7,2000	8,2000	7,2000	354.815	2.765.566,84
22/1/2001	7,3600	5,14%	7,0000	7,3600	6,8800	170.425	1.217.580,34
19/1/2001	7,0000	-1,69%	7,1600	7,2800	6,8400	133.600	939.813,06
18/1/2001	7,1200	-6,32%	7,7600	7,8400	7,0000	207.835	1.564.056,93
17/1/2001	7,6000	10,47%	6,8800	7,6800	6,8800	250.715	1.841.477,04
16/1/2001	6,8800	-3,37%	7,0800	7,3600	6,7600	243.432	1.697.473,51
15/1/2001	7,1200	-11,44%	7,7600	8,0400	7,0800	172.761	1.279.557,45
12/1/2001	8,0400	-9,46%	8,5200	9,4000	7,8400	330.295	2.939.055,03
11/1/2001	8,8800	11,56%	8,0000	8,8800	8,0000	219.965	,00
10/1/2001	7,9600	8,15%	7,3200	8,0800	7,1200	185.865	,00
09/1/2001	7,3600	-8,46%	7,8000	8,2400	7,2400	238.320	,00
08/1/2001	8,0400	-9,87%	8,8800	9,1600	7,9200	93.175	,00
05/1/2001	8,9200	-3,04%	9,5600	9,5600	8,8000	69.395	,00
04/1/2001	9,2000	0,00%	9,4800	9,6800	9,0800	109.185	,00
03/1/2001	9,2000	-6,98%	9,9200	9,9200	9,0400	63.740	,00
29/12/2000	9,8900	-4,81%	10,4500	10,4500	9,7400	188.290	,00
28/12/2000	10,3900	-1,14%	10,3600	10,8000	9,9200	119.480	,00
27/12/2000	10,5100	-3,75%	11,1200	11,1200	10,3600	52.795	,00
22/12/2000	10,9200	-1,53%	11,0900	11,3900	10,5600	283.080	,00
21/12/2000	11,0900	-1,33%	11,1500	11,4500	10,8000	97.170	,00
20/12/2000	11,2400	0,81%	11,1500	11,4500	10,9200	91.672	,00
19/12/2000	11,1500	-4,78%	11,8600	11,8900	10,9800	136.280	,00
18/12/2000	11,7100	-5,03%	12,5600	12,5600	11,5600	152.985	,00
15/12/2000	12,3300	-2,53%	13,0300	13,0600	12,2100	89.345	,00
14/12/2000	12,6500	4,89%	12,2100	12,8500	11,7400	159.935	,00
13/12/2000	12,0600	-2,43%	12,3300	12,7100	11,9700	143.465	,00
12/12/2000	12,3600	-1,12%	12,2100	13,0900	11,9100	217.515	,00
11/12/2000	12,5000	-2,72%	13,0900	13,2600	12,4400	79.920	,00
08/12/2000	12,8500	-0,93%	12,9700	13,5600	12,7100	158.395	,00
07/12/2000	12,9700	-1,82%	13,2100	13,4400	12,3300	223.447	,00
06/12/2000	13,2100	10,64%	12,6500	13,2600	12,4700	268.730	,00
05/12/2000	11,9400	-9,20%	13,5000	13,9700	11,7100	433.615	,00
04/12/2000	13,1500	12,01%	12,2400	13,1500	12,0900	271.615	,00
01/12/2000	11,7400	11,70%	10,4500	11,7400	10,3900	276.348	,00
30/11/2000	10,5100	2,04%	10,7100	11,0100	10,3000	145.455	,00
29/11/2000	10,3000	-3,29%	10,6800	11,4500	9,3900	367.935	,00
28/11/2000	10,6500	-11,91%	12,0900	12,0900	10,6500	244.342	,00
27/11/2000	12,0900	-7,85%	13,1200	13,2900	11,8600	132.132	,00
24/11/2000	13,1200	0,69%	13,1500	13,4700	13,0300	86.205	,00
23/11/2000	13,0300	-2,83%	13,2600	13,3800	12,4400	119.515	,00
22/11/2000	13,4100	-4,62%	14,3500	14,3500	13,3200	81.650	,00
21/11/2000	14,0600	3,46%	13,3500	14,2300	13,2400	124.452	,00
20/11/2000	13,5900	-4,09%	14,5000	14,5000	13,5300	77.175	,00
17/11/2000	14,1700	0,14%	14,1500	14,6100	14,1200	103.525	,00
16/11/2000	14,1500	0,86%	14,3500	14,6400	13,8500	109.365	,00
15/11/2000	14,0300	-0,85%	14,6400	14,7300	13,9700	126.310	,00
14/11/2000	14,1500	-0,56%	14,5000	14,6700	14,0600	100.765	,00
13/11/2000	14,2300	-4,37%	14,8800	15,1400	14,1200	281.460	,00
10/11/2000	14,8800	-1,91%	15,1100	15,3800	14,7900	65.695	,00
09/11/2000	15,1700	-0,39%	15,2300	15,6400	15,1100	51.920	,00
08/11/2000	15,2300	0,00%	15,0600	15,7900	14,7900	99.610	,00
07/11/2000	15,2300	-0,78%	15,5000	15,5200	15,0800	74.415	,00
06/11/2000	15,3500	0,79%	15,5500	15,6700	15,0800	136.350	,00
03/11/2000	15,2300	3,18%	14,7600	15,3800	14,5300	143.355	,00
02/11/2000	14,7600	-6,52%	15,9900	15,9900	14,5600	235.966	,00
01/11/2000	15,7900	3,68%	15,8500	16,4900	15,2600	250.017	,00
31/10/2000	15,2300	8,09%	14,3800	15,4100	14,2000	217.820	,00
30/10/2000	14,0900	1,08%	14,2600	14,5900	13,8800	198.080	,00
27/10/2000	13,9400	-3,06%	14,6400	15,2300	13,7900	139.452	,00
26/10/2000	14,3800	-5,02%	15,2600	15,2600	13,9700	111.330	,00
25/10/2000	15,1400	-2,13%	15,4700	15,8800	14,9400	110.725	,00
24/10/2000	15,4700	0,98%	15,3200	15,9400	15,0800	135.960	,00
23/10/2000	15,3200	-9,51%	16,9300	17,2000	15,1700	185.659	,00
20/10/2000	16,9300	1,20%	17,1700	18,1400	16,7300	335.522	,00
19/10/2000	16,7300	11,53%	15,0000	16,7900	14,8500	331.640	,00
18/10/2000	15,0000	-6,19%	15,8500	15,8500	14,7300	111.062	,00
17/10/2000	15,9900	-4,42%	16,9600	16,9600	15,7300	110.350	,00
16/10/2000	16,7300	4,43%	17,2600	17,3100	16,4600	138.195	,00
13/10/2000	16,0200	-8,25%	16,5800	17,0200	15,5800	307.505	,00
12/10/2000	17,4600	-2,62%	18,1100	18,3100	17,0800	149.515	,00
11/10/2000	17,9300	-4,98%	19,0800	19,6300	17,7300	182.130	,00
10/10/2000	18,8700	3,23%	18,2800	19,9000	17,5500	265.675	,00
09/10/2000	18,2800	-7,44%	19,9000	20,1600	18,1400	363.970	,00
06/10/2000	19,7500	0,61%	19,6600	19,9600	19,0800	103.350	,00
05/10/2000	19,6300	-1,65%	19,9600	20,5100	19,5500	89.707	,00
04/10/2000	19,9600	-2,82%	20,5400	20,9000	19,8400	110.072	,00
03/10/2000	20,5400	-7,69%	22,3000	22,3000	20,3100	381.307	,00
02/10/2000	22,2500	1,09%	22,3000	22,8600	22,1000	83.575	,00
29/9/2000	22,0100	1,34%	21,7500	22,3000	21,7500	63.875	,00
28/9/2000	21,7200	-1,72%	22,3600	22,5700	21,6300	62.590	,00
27/9/2000	22,1000	-2,47%	22,6600	22,8600	22,0400	77.140	,00
26/9/2000	22,6600	-0,22%	22,7100	23,5700	22,6300	163.062	,00
25/9/2000	22,7100	0,09%	23,0400	23,4500	22,6300	77.430	,00
22/9/2000	22,6900	-1,00%	22,9200	23,4200	22,5400	93.225	,00
21/9/2000	22,9200	0,00%	22,8300	23,7400	22,6000	106.900	,00
20/9/2000	22,9200	-0,52%	23,4500	23,7700	22,6300	113.707	,00
19/9/2000	23,0400	-2,46%	23,2100	23,9500	22,9800	216.135	,00
18/9/2000	23,6200	-4,76%	24,3600	24,7700	23,5400	187.500	,00
15/9/2000	24,8000	-3,31%	26,1800	26,5900	24,5600	275.600	,00
14/9/2000	25,6500	5,56%	24,7700	25,7700	24,0600	280.697	,00
13/9/2000	24,3000	-0,49%	24,4200	25,7700	24,0900	254.725	,00
12/9/2000	24,4200	-5,64%	25,5300	26,4100	24,2100	418.640	,00
11/9/2000	25,8800	-4,36%	27,6400	28,5800	25,7100	463.278	,00
08/9/2000	27,0600	8,37%	25,2400	27,9700	25,2400	436.905	,00
07/9/2000	24,9700	3,52%	24,1200	25,4700	23,5400	430.340	,00
06/9/2000	24,1200	6,73%	23,2100	24,4800	22,9800	493.437	,00
05/9/2000	22,6000	4,78%	21,8300	23,1800	21,7500	240.255	,00
04/9/2000	21,5700	-2,13%	21,7500	22,0700	21,2500	162.222	,00
01/9/2000	22,0400	-1,69%	23,1300	23,8900	21,4800	435.292	,00
31/8/2000	22,4200	11,54%	20,2500	22,5100	20,2500	307.110	,00
30/8/2000	20,1000	-1,18%	20,5400	20,7800	20,0100	116.061	,00
29/8/2000	20,3400	0,30%	20,4800	21,4800	19,8400	307.165	,00
28/8/2000	20,2800	-1,41%	21,1000	21,1000	20,0100	115.747	,00
25/8/2000	20,5700	-1,15%	20,8400	21,3400	20,2800	143.915	,00
24/8/2000	20,8100	-2,57%	21,6900	21,9800	20,6000	125.790	,00
23/8/2000	21,3600	-0,42%	21,6000	22,4500	20,9500	169.470	,00
22/8/2000	21,4500	1,66%	21,0400	22,1300	20,5400	178.135	,00
21/8/2000	21,1000	-6,26%	22,3900	22,9500	20,6000	206.920	,00
18/8/2000	22,5100	3,78%	22,0100	23,4800	21,7200	464.195	,00
17/8/2000	21,6900	3,24%	20,5400	21,8300	20,1600	202.920	,00
16/8/2000	21,0100	-8,09%	23,1300	23,4800	20,6000	475.417	,00
14/8/2000	22,8600	11,89%	20,9800	22,8600	20,8400	258.780	,00
11/8/2000	20,4300	11,95%	18,2500	20,4300	18,2500	205.155	,00
10/8/2000	18,2500	-8,93%	20,0400	20,3700	18,2000	170.577	,00
09/8/2000	20,0400	-8,07%	22,3000	22,3600	19,4900	158.692	,00
08/8/2000	21,8000	6,13%	20,2500	22,1300	20,1300	197.390	,00
07/8/2000	20,5400	-11,27%	22,8900	22,8900	20,4000	139.820	,00
04/8/2000	23,1500	-2,61%	24,0100	24,0400	22,6000	98.835	,00
03/8/2000	23,7700	-1,00%	24,0900	24,4200	23,7100	93.262	,00
02/8/2000	24,0100	0,76%	24,0600	24,7700	23,9200	69.832	,00
01/8/2000	23,8300	0,00%	23,8300	24,2100	23,7100	56.945	,00
31/7/2000	23,8300	-1,93%	24,3000	25,4700	23,7700	105.847	,00
28/7/2000	24,3000	2,10%	24,0600	24,9400	23,8300	87.960	,00
27/7/2000	23,8000	0,13%	23,8900	24,7700	23,6800	110.636	,00
26/7/2000	23,7700	0,00%	24,0100	24,5000	23,4800	122.900	,00
25/7/2000	23,7700	-2,78%	24,4500	24,5300	23,6200	93.650	,00
24/7/2000	24,4500	-1,41%	25,2100	25,2400	24,3600	48.615	,00
21/7/2000	24,8000	0,73%	25,1200	25,2400	24,6500	101.550	,00
20/7/2000	24,6200	0,49%	24,4200	25,4700	24,4200	149.215	,00
19/7/2000	24,5000	-4,93%	25,3000	25,9400	24,4200	157.732	,00
18/7/2000	25,7700	-3,41%	26,8800	27,1500	25,6500	250.766	,00
17/7/2000	26,6800	2,73%	26,4100	27,4700	26,2700	292.656	,00
14/7/2000	25,9700	6,22%	24,5900	26,4700	24,4500	264.895	,00
13/7/2000	24,4500	-0,45%	24,5600	24,9200	24,0600	133.165	,00
12/7/2000	24,5600	-2,81%	25,8000	25,8300	24,4200	149.070	,00
11/7/2000	25,2700	-0,35%	26,0000	26,2900	24,9400	291.847	,00
10/7/2000	25,3600	3,51%	25,3600	26,2700	24,4800	233.996	,00
07/7/2000	24,5000	0,70%	24,5900	24,8300	23,6000	229.450	,00
06/7/2000	24,3300	-6,21%	26,5300	26,8200	24,1200	405.722	,00
05/7/2000	25,9400	9,92%	23,7700	25,9400	23,1800	324.510	,00
04/7/2000	23,6000	-2,03%	24,0600	24,5900	23,4500	189.500	,00
03/7/2000	24,0900	-4,21%	25,1500	25,6500	24,0400	200.375	,00
30/6/2000	25,1500	-2,82%	25,8800	26,9100	24,8300	227.950	,00
29/6/2000	25,8800	-0,12%	25,8300	26,7600	25,2400	250.030	,00
28/6/2000	25,9100	-2,56%	27,3500	28,4100	25,6500	457.000	,00
27/6/2000	26,5900	9,97%	24,1800	26,5900	24,1800	354.103	,00
26/6/2000	24,1800	-9,06%	26,4100	26,8800	23,9500	299.505	,00
23/6/2000	26,5900	-2,89%	28,0900	28,5500	26,3500	368.685	,00
22/6/2000	27,3800	4,46%	26,7100	28,4400	26,6500	469.825	,00
21/6/2000	26,2100	0,00%	25,6200	26,9400	25,0000	401.195	,00
20/6/2000	26,2100	-5,48%	28,4700	28,4700	26,0600	251.450	,00
16/6/2000	27,7300	-4,18%	28,9400	29,8800	27,5900	414.720	,00
15/6/2000	28,9400	6,48%	29,6400	29,8800	28,2900	469.617	,00
14/6/2000	27,1800	10,00%	25,9400	27,1800	24,7700	317.755	,00
13/6/2000	24,7100	3,30%	23,0400	25,6800	23,0400	394.793	,00
12/6/2000	23,9200	-7,07%	26,4100	26,6500	23,7700	180.632	,00
09/6/2000	25,7400	1,98%	25,7100	26,4100	25,2400	194.607	,00
08/6/2000	25,2400	5,65%	22,8900	25,5300	22,7100	343.715	,00
07/6/2000	23,8900	-9,95%	24,9400	26,2400	23,8900	412.702	,00
06/6/2000	26,5300	-1,63%	26,5300	28,1100	25,8300	246.275	,00
05/6/2000	26,9700	-2,95%	27,7900	28,9400	26,4700	152.615	,00
02/6/2000	27,7900	-6,53%	29,9300	31,4000	27,2900	414.435	,00
01/6/2000	29,7300	-4,34%	31,2300	32,1600	28,5500	542.320	,00
31/5/2000	31,0800	9,98%	31,0800	31,0800	30,4000	449.225	,00
30/5/2000	28,2600	0,00%	23,8900	28,2600	23,4800	677.030	,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.%