Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,1800 €

-0,0800 (-1,10%)

Άνοιγμα 7,3100
Υψηλό 7,3100
Χαμηλό 7,1800

Όγκος 426.002
Τζίρος 3.085.979 €
Πράξεις 1.346

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/10/2001	5,8350	-0,95%	5,8910	5,9850	5,7880	15.176	89.977,20
23/10/2001	5,8910	0,32%	6,0230	6,0230	5,8070	17.366	103.129,60
22/10/2001	5,8720	2,46%	5,8160	5,8910	5,8070	9.498	55.553,80
19/10/2001	5,7310	0,83%	5,7780	5,7780	5,5910	3.419	19.368,60
18/10/2001	5,6840	0,00%	5,6090	5,6840	5,6090	2.831	15.958,00
17/10/2001	5,6840	1,16%	5,6560	5,8070	5,6560	27.373	157.427,40
16/10/2001	5,6190	0,50%	5,6370	5,6840	5,5430	15.843	89.095,80
15/10/2001	5,5910	-0,82%	5,4870	5,6090	5,4870	2.084	11.507,20
12/10/2001	5,6370	-1,00%	5,6940	5,6940	5,4870	7.374	41.199,20
11/10/2001	5,6940	0,18%	5,7310	5,7410	5,6660	24.915	142.112,00
10/10/2001	5,6840	0,83%	5,6370	5,9100	5,5060	33.398	191.841,20
09/10/2001	5,6370	1,00%	5,5620	5,6840	5,4210	31.462	175.741,80
08/10/2001	5,5810	-0,68%	5,1110	5,5810	5,1110	9.684	52.139,00
05/10/2001	5,6190	-2,75%	5,7310	5,7780	5,5340	16.325	92.824,20
04/10/2001	5,7780	-0,50%	5,9100	5,9660	5,7310	27.867	162.362,40
03/10/2001	5,8070	-2,67%	5,9660	6,0040	5,4400	17.886	103.992,60
02/10/2001	5,9660	-0,32%	5,3650	6,0600	5,3650	9.765	58.509,00
01/10/2001	5,9850	-0,94%	6,1170	6,1170	5,8910	2.884	17.457,80
28/9/2001	6,0420	4,39%	5,9100	6,1350	5,9100	20.800	125.050,40
27/9/2001	5,7880	0,99%	5,6370	5,8160	5,5810	7.626	43.894,20
26/9/2001	5,7310	-0,17%	5,7310	5,8160	5,5810	5.943	33.790,60
25/9/2001	5,7410	0,00%	5,7310	5,8630	5,4030	3.767	21.307,20
24/9/2001	5,7410	2,87%	5,6090	5,7600	5,6090	15.831	90.209,40
21/9/2001	5,5810	-5,57%	5,2150	5,6090	5,2150	53.585	285.255,80
20/9/2001	5,9100	-1,57%	5,4680	5,9850	5,4680	15.523	89.801,20
19/9/2001	6,0040	0,79%	5,9850	6,2390	5,9380	26.718	161.710,20
18/9/2001	5,9570	1,76%	5,9100	5,9570	5,6090	9.978	58.630,80
17/9/2001	5,8540	1,63%	5,3930	6,1350	4,7360	56.938	306.536,60
14/9/2001	5,7600	-11,28%	6,5960	6,5960	5,7130	21.721	129.099,60
13/9/2001	6,4920	-0,72%	6,3610	6,6900	6,3610	20.960	137.250,00
12/9/2001	6,5390	-10,78%	6,4640	6,7740	6,4640	35.402	229.566,41
11/9/2001	7,3290	0,78%	7,4880	7,4880	7,2440	6.866	50.428,20
10/9/2001	7,2720	-8,19%	7,6480	7,8270	7,2630	6.959	52.040,40
07/9/2001	7,9210	-1,52%	7,8740	7,9300	7,5260	34.520	272.681,61
06/9/2001	8,0430	-0,92%	8,1930	8,2310	7,7510	10.006	79.550,20
05/9/2001	8,1180	-4,84%	8,5310	8,5310	7,9020	6.959	101.175,80
04/9/2001	8,5310	-0,77%	8,7570	8,7570	8,4000	6.732	57.375,20
03/9/2001	8,5970	-3,69%	9,0290	9,0290	8,4280	10.767	92.784,20
31/8/2001	8,9260	-1,65%	8,6350	8,9820	8,4750	17.554	156.117,20
30/8/2001	9,0760	0,00%	9,0010	9,0760	8,9730	13.078	117.859,80
29/8/2001	9,0760	1,05%	8,9730	9,0950	8,7290	12.357	111.068,60
28/8/2001	8,9820	-1,65%	9,1330	9,1330	8,8510	17.667	158.617,60
27/8/2001	9,1330	1,47%	9,1980	9,1980	8,9730	16.163	146.065,20
24/8/2001	9,0010	1,69%	8,9070	9,0760	8,8510	18.783	168.436,00
23/8/2001	8,8510	0,53%	8,8230	9,0010	8,8230	9.296	83.011,80
22/8/2001	8,8040	0,65%	8,5310	8,8320	8,5310	7.012	61.129,80
21/8/2001	8,7470	-1,49%	8,8510	8,8510	8,6820	8.495	74.834,20
20/8/2001	8,8790	-1,05%	8,9730	8,9820	8,7100	13.132	115.526,40
17/8/2001	8,9730	-0,10%	9,0950	9,0950	8,9070	5.181	46.414,60
16/8/2001	8,9820	0,41%	8,9820	9,0290	8,9450	13.653	122.551,40
14/8/2001	8,9450	2,80%	8,8600	9,0580	8,7010	230.011	2.033.364,80
13/8/2001	8,7010	-1,48%	8,8320	8,8320	8,5310	7.039	60.763,80
10/8/2001	8,8320	-0,74%	8,8980	9,0290	8,7940	4.221	37.509,00
09/8/2001	8,8980	-0,31%	8,8320	9,1420	8,8230	23.058	206.031,80
08/8/2001	8,9260	1,93%	9,0290	9,0290	8,7100	24.915	220.131,20
07/8/2001	8,7570	-0,42%	8,6350	9,0290	8,6160	65.221	570.002,21
06/8/2001	8,7940	4,45%	8,3250	9,0110	8,3250	68.068	579.929,79
03/8/2001	8,4190	0,00%	8,0150	8,4560	8,0150	7.308	61.217,00
02/8/2001	8,4190	0,56%	8,3720	8,4280	8,2310	8.910	74.687,20
01/8/2001	8,3720	1,14%	8,5780	8,5780	8,2310	9.190	76.781,20
31/7/2001	8,2780	3,28%	7,8640	8,3250	7,8170	8.014	64.575,20
30/7/2001	8,0150	2,17%	7,9680	8,5310	7,9680	19.090	155.875,40
27/7/2001	7,8450	4,63%	7,4980	7,8920	7,4880	19.503	149.441,60
26/7/2001	7,4980	0,00%	7,4880	7,5170	7,4040	10.767	80.340,80
25/7/2001	7,4980	-0,37%	7,5260	7,5730	7,4040	7.000	52.556,00
24/7/2001	7,5260	0,51%	7,4700	7,5640	7,3660	8.108	60.602,80
23/7/2001	7,4880	2,97%	7,2910	7,4880	7,1880	8.363	61.303,20
20/7/2001	7,2720	-2,03%	7,4040	7,4230	7,0940	11.061	80.071,80
19/7/2001	7,4230	6,19%	6,9900	7,4700	6,8210	8.763	59.901,20
18/7/2001	6,9900	2,61%	6,7370	7,0000	6,4830	25.315	172.029,20
17/7/2001	6,8120	1,54%	6,6620	6,8400	6,5580	5.277	35.415,00
16/7/2001	6,7090	-1,24%	6,5960	6,7180	6,3330	8.389	55.144,20
13/7/2001	6,7930	-2,57%	7,0470	7,0470	6,5960	4.889	33.282,40
12/7/2001	6,9720	2,64%	6,7930	7,0000	6,7370	4.661	32.311,40
11/7/2001	6,7930	-3,99%	7,0750	7,0750	6,5680	5.437	36.962,80
10/7/2001	7,0750	-3,47%	7,3290	7,3290	6,8960	7.788	55.176,80
09/7/2001	7,3290	-3,58%	7,6010	7,6010	6,8210	4.837	35.457,78
06/7/2001	7,6010	0,12%	7,5920	7,6390	7,5640	3.859	29.340,80
05/7/2001	7,5920	1,00%	7,5170	7,6200	7,2720	1.736	13.029,60
04/7/2001	7,5170	-1,35%	7,5260	7,9020	7,3760	16.439	125.656,00
03/7/2001	7,6200	0,37%	7,1220	7,6480	7,1220	1.869	14.186,00
02/7/2001	7,5920	-0,37%	7,6670	7,6670	7,4230	4.377	33.030,56
29/6/2001	7,6200	1,63%	7,4980	7,6480	6,5960	6.358	48.083,80
28/6/2001	7,4980	0,37%	7,4700	7,5920	7,3100	12.222	91.174,60
27/6/2001	7,4700	2,19%	7,3100	7,4880	7,2720	6.410	47.632,60
26/6/2001	7,3100	-0,26%	7,0370	7,3290	7,0370	5.556	39.889,20
25/6/2001	7,3290	-3,82%	7,6200	7,6200	7,1130	6.959	50.813,60
22/6/2001	7,6200	1,25%	7,5260	7,6200	7,4410	4.688	35.512,80
21/6/2001	7,5260	0,51%	7,4880	7,6010	7,3290	9.592	71.817,20
20/6/2001	7,4880	0,00%	7,4880	7,5450	7,4230	7.441	55.549,20
19/6/2001	7,4880	0,50%	7,5450	7,5640	7,4230	10.847	80.958,20
18/6/2001	7,4510	-0,25%	7,2910	7,5260	7,2910	13.345	99.316,00
15/6/2001	7,4700	0,25%	7,4410	7,6200	7,4410	12.544	93.840,40
14/6/2001	7,4510	-2,22%	7,7890	7,7890	7,4040	5.451	40.648,40
13/6/2001	7,6200	2,41%	7,4040	7,7050	7,3190	24.888	186.941,20
12/6/2001	7,4410	0,50%	7,5450	7,5450	7,0470	9.057	66.823,80
11/6/2001	7,4040	-3,08%	7,6390	7,6390	7,2630	14.734	109.201,20
08/6/2001	7,6390	-1,93%	7,5640	7,7890	7,4880	10.979	82.970,00
07/6/2001	7,7890	6,83%	7,4040	7,8640	7,4040	65.930	514.824,40
06/6/2001	7,2910	-1,41%	7,3190	7,3760	7,1970	12.291	89.921,40
05/6/2001	7,3950	-4,02%	7,4880	7,7050	7,0370	20.159	147.181,60
01/6/2001	7,7050	-1,08%	7,7700	7,8270	7,4510	17.152	130.364,40
31/5/2001	7,7890	-2,01%	7,9300	7,9490	7,3950	23.179	177.516,80
30/5/2001	7,9490	-2,54%	7,8920	8,0800	7,6760	17.152	134.578,60
29/5/2001	8,1560	-0,57%	8,2030	8,2030	7,8740	3.754	30.493,20
28/5/2001	8,2030	-2,89%	8,3430	8,3430	8,0800	5.823	47.696,80
25/5/2001	8,4470	-0,33%	8,4940	8,5030	8,3060	11.594	97.828,00
24/5/2001	8,4750	1,12%	8,0800	8,6160	8,0800	8.537	71.877,80
23/5/2001	8,3810	-3,68%	8,7010	8,7010	8,1560	13.493	113.133,80
22/5/2001	8,7010	-0,10%	8,8230	8,8230	8,4560	2.483	21.477,80
21/5/2001	8,7100	1,54%	9,2450	9,2450	8,6160	9.057	79.042,40
18/5/2001	8,5780	0,99%	8,4750	8,7100	8,3430	9.257	78.605,60
17/5/2001	8,4940	-1,52%	8,6250	8,6720	8,3250	12.636	108.078,60
16/5/2001	8,6250	2,45%	8,0990	8,6250	8,0990	6.585	55.869,40
15/5/2001	8,4190	0,00%	8,4470	8,6160	8,2310	13.680	114.087,40
14/5/2001	8,4190	-4,58%	8,8230	9,0580	8,3530	8.830	75.728,80
11/5/2001	8,8230	0,00%	8,5310	8,8980	8,5310	22.724	198.703,20
10/5/2001	8,8230	-1,36%	8,9820	9,0760	8,7290	9.217	81.828,20
09/5/2001	8,9450	0,43%	8,9070	8,9540	8,6160	19.651	173.077,40
08/5/2001	8,9070	-1,86%	8,9820	9,0760	8,8040	44.728	401.684,60
07/5/2001	9,0760	-3,98%	9,4520	9,4520	8,8320	8.869	80.588,40
04/5/2001	9,4520	-2,81%	9,6490	9,7060	9,3390	9.270	87.597,00
03/5/2001	9,7250	-1,71%	9,8660	9,8660	9,5740	4.113	39.792,40
02/5/2001	9,8940	-1,03%	10,1760	10,1760	9,8190	22.617	225.123,40
30/4/2001	9,9970	-0,28%	9,7250	10,0820	9,7250	2.203	21.868,20
27/4/2001	10,0250	0,95%	9,9500	10,1760	9,7250	30.233	300.380,80
26/4/2001	9,9310	-2,41%	10,2700	10,4760	9,7250	8.857	90.322,40
25/4/2001	10,1760	0,46%	9,9690	10,3450	9,9690	36.084	367.438,20
24/4/2001	10,1290	-2,79%	10,4200	10,5510	10,0160	10.780	111.267,80
23/4/2001	10,4200	-1,24%	9,8190	10,7490	9,8190	4.674	49.002,00
20/4/2001	10,5510	0,27%	10,5230	10,7580	10,4010	52.622	561.374,20
19/4/2001	10,5230	2,65%	10,5510	10,6270	10,3260	45.302	473.959,40
18/4/2001	10,2510	0,00%	10,2510	10,2980	10,1570	26.410	270.286,40
17/4/2001	10,2510	-0,46%	10,7210	10,7210	10,0440	4.782	48.511,20
12/4/2001	10,2980	1,20%	10,1950	10,4580	9,6960	7.534	76.719,20
11/4/2001	10,1760	-1,18%	10,2980	10,5040	10,1760	3.206	32.793,40
10/4/2001	10,2980	-1,17%	10,4200	10,5990	10,2510	15.108	158.245,80
09/4/2001	10,4200	-0,98%	10,5230	10,5230	10,1950	10.660	110.158,60
06/4/2001	10,5230	6,06%	9,9500	10,6550	9,9220	69.190	711.282,40
05/4/2001	9,9220	4,97%	9,4520	9,9500	9,3680	27.267	264.340,00
04/4/2001	9,4520	-1,27%	9,5740	9,5740	9,0580	7.868	74.112,20
03/4/2001	9,5740	-2,50%	9,8190	9,8190	9,3490	7.252	69.455,40
02/4/2001	9,8190	-1,59%	9,9780	10,1950	9,6210	12.504	123.732,80
30/3/2001	9,9780	1,53%	9,9030	10,0820	9,4990	27.560	274.234,40
29/3/2001	9,8280	-0,95%	9,0580	9,8940	9,0580	14.107	137.252,00
28/3/2001	9,9220	1,73%	9,8280	10,1570	9,6960	14.815	145.771,80
27/3/2001	9,7530	0,29%	9,8750	9,8750	9,5180	11.407	110.630,00
26/3/2001	9,7250	1,67%	9,7060	9,8470	9,6400	18.970	185.088,40
23/3/2001	9,5650	2,42%	9,3390	9,5650	9,0580	16.232	153.077,80
22/3/2001	9,3390	-1,39%	9,4710	9,6020	9,1980	18.649	173.931,00
21/3/2001	9,4710	0,20%	9,1330	9,5740	9,1330	26.785	251.340,80
20/3/2001	9,4520	1,21%	9,3390	9,6490	9,1230	37.300	349.067,80
19/3/2001	9,3390	-1,68%	9,1980	9,4520	9,0760	34.481	319.193,20
16/3/2001	9,4990	-0,29%	9,5270	9,5930	8,9820	61.908	575.804,20
15/3/2001	9,5270	0,89%	9,2920	9,7060	8,5970	61.320	561.024,20
14/3/2001	9,4430	-11,92%	10,7210	11,1340	9,4430	56.658	578.624,60
13/3/2001	10,7210	-1,21%	10,4760	10,7770	10,1000	53.999	570.821,00
12/3/2001	10,8520	3,13%	10,4760	11,2090	10,1950	104.632	1.131.246,80
09/3/2001	10,5230	7,17%	9,9310	10,6270	9,6780	119.769	1.224.596,40
08/3/2001	9,8190	2,66%	9,5650	9,8940	9,5650	78.702	767.517,20
07/3/2001	9,5650	2,00%	9,3770	9,5930	9,0950	81.706	777.204,20
06/3/2001	9,3770	-1,19%	9,5650	9,5930	9,1420	230.254	2.149.233,98
05/3/2001	9,4900	7,11%	8,8600	9,7900	8,8600	167.745	1.573.237,99
02/3/2001	8,8600	11,85%	7,9300	8,8600	7,9300	241.597	2.060.128,43
01/3/2001	7,9210	-3,32%	8,1930	8,1930	7,8270	27.774	220.758,40
28/2/2001	8,1930	0,92%	8,1460	8,3430	7,8740	50.391	408.018,60
27/2/2001	8,1180	6,93%	7,6390	8,1460	7,5730	57.473	448.229,80
23/2/2001	7,5920	-0,12%	7,6010	7,7510	7,3760	36.232	274.759,20
22/2/2001	7,6010	2,15%	7,0660	7,6480	7,0660	46.571	350.392,40
21/2/2001	7,4410	-4,93%	7,7890	8,2210	7,4040	62.951	489.505,00
20/2/2001	7,8270	-1,53%	8,1270	8,1740	7,0000	94.399	751.021,00
19/2/2001	7,9490	4,58%	7,7700	7,9960	7,3660	83.202	646.166,60
16/2/2001	7,6010	7,15%	7,1500	7,6200	7,0940	95.801	706.194,00
15/2/2001	7,0940	3,56%	6,8680	7,2440	6,8500	144.485	1.017.410,80
14/2/2001	6,8500	8,82%	6,2950	6,8960	6,2860	102.415	667.681,01
13/2/2001	6,2950	-0,60%	6,2580	6,5860	6,2200	35.428	226.150,20
12/2/2001	6,3330	3,23%	6,2580	6,3610	6,1350	33.158	207.060,00
09/2/2001	6,1350	0,00%	6,1920	6,3610	6,0230	21.001	130.329,80
08/2/2001	6,1350	1,07%	6,2580	6,2580	5,9850	13.839	84.211,80
07/2/2001	6,0700	-1,52%	6,2390	6,2860	5,9100	10.379	62.793,60
06/2/2001	6,1640	2,51%	6,0230	6,1820	6,0040	16.777	102.308,60
05/2/2001	6,0130	-2,73%	6,1820	6,1820	5,7780	20.680	123.989,20
02/2/2001	6,1820	-5,20%	6,5210	6,5210	5,9100	23.699	148.965,80
01/2/2001	6,5210	-0,56%	6,5860	6,5860	6,2950	31.889	207.347,00
31/1/2001	6,5580	0,29%	6,6430	6,7180	6,4360	12.544	83.006,20
30/1/2001	6,5390	5,77%	6,1820	6,5860	6,1820	19.584	125.384,40
29/1/2001	6,1820	2,32%	6,0420	6,2670	5,8070	13.600	82.870,80
26/1/2001	6,0420	2,90%	5,9850	6,1350	5,8720	32.317	194.482,00
25/1/2001	5,8720	3,64%	5,6840	5,8910	5,5060	9.604	54.116,20
24/1/2001	5,6660	-2,11%	5,8630	5,9100	5,5340	11.381	65.078,40
23/1/2001	5,7880	0,17%	5,8350	5,8350	5,6370	7.547	43.257,80
22/1/2001	5,7780	0,82%	5,9570	5,9570	5,2240	22.109	128.141,00
19/1/2001	5,7310	-3,03%	6,0040	6,0040	5,6370	9.284	53.762,60
18/1/2001	5,9100	0,65%	6,0230	6,0230	5,8350	5.783	34.192,80
17/1/2001	5,8720	3,64%	5,6660	6,3420	5,6660	4.353	25.676,80
16/1/2001	5,6660	-1,31%	5,7600	5,7600	5,6090	10.539	59.774,40
15/1/2001	5,7410	-6,15%	6,1350	6,2580	5,7310	12.691	75.231,80
12/1/2001	6,1170	-1,96%	6,4460	6,4460	5,9850	19.057	118.336,40
11/1/2001	6,2390	6,41%	6,1350	6,2670	6,0600	13.225	81.468,40
10/1/2001	5,8630	0,81%	6,1450	6,1450	5,3930	22.483	127.595,80
09/1/2001	5,8160	-2,05%	5,9100	5,9850	5,7310	25.397	148.890,20
08/1/2001	5,9380	-8,53%	6,5860	6,5860	5,9100	38.061	232.098,40
05/1/2001	6,4920	-0,44%	6,7090	6,7090	6,3610	9.750	62.833,40
04/1/2001	6,5210	-1,84%	6,8870	6,8870	6,4920	23.218	154.454,40
03/1/2001	6,6430	-2,34%	6,8120	6,8120	6,6150	2.069	13.813,00
29/12/2000	6,8020	0,96%	6,7740	6,8210	6,6710	28.013	189.164,20
28/12/2000	6,7370	-3,23%	7,1030	7,1030	6,6520	26.158	178.056,05
27/12/2000	6,9620	-0,81%	7,1130	7,1130	6,8210	12.344	86.625,53
22/12/2000	7,0190	1,50%	7,2350	7,2350	6,9060	8.336	58.132,21
21/12/2000	6,9150	-2,26%	6,9340	7,3380	6,6050	19.317	137.671,17
20/12/2000	7,0750	-2,08%	6,8210	7,3380	6,8020	25.035	176.805,58
19/12/2000	7,2250	-2,30%	7,4040	7,4040	7,0280	17.955	128.220,40
18/12/2000	7,3950	-3,43%	7,6580	7,7510	7,3660	11.943	90.641,97
15/12/2000	7,6580	1,63%	7,5350	7,7510	7,3570	17.340	130.469,11
14/12/2000	7,5350	0,75%	7,6010	7,6200	7,3660	22.830	170.922,23
13/12/2000	7,4790	-3,75%	7,7700	7,9770	7,3570	18.381	138.350,70
12/12/2000	7,7700	-1,78%	7,9300	8,0710	7,7330	6.331	47.962,88
11/12/2000	7,9110	-3,89%	8,4470	8,4470	7,8550	20.372	164.591,78
08/12/2000	8,2310	1,04%	8,1930	8,5030	8,1270	25.169	207.713,13
07/12/2000	8,1460	-1,59%	8,2780	8,2780	8,0520	15.617	127.342,33
06/12/2000	8,2780	3,28%	8,0150	8,4370	8,0150	29.644	244.567,28
05/12/2000	8,0150	-5,85%	8,5690	8,6720	7,9490	27.748	232.400,44
04/12/2000	8,5130	5,84%	8,1270	8,6160	8,1270	62.643	526.745,12
01/12/2000	8,0430	8,76%	7,3950	8,0800	7,0470	50.832	394.305,80
30/11/2000	7,3950	0,65%	7,6110	7,6200	7,3570	9.484	70.748,94
29/11/2000	7,3470	-0,14%	7,3570	7,4700	7,0370	17.420	126.463,10
28/11/2000	7,3570	-3,69%	7,8450	7,8450	7,2160	12.463	91.720,32
27/11/2000	7,6390	0,87%	7,7050	7,8450	7,5730	27.585	211.165,37
24/11/2000	7,5730	5,22%	7,4410	7,6670	7,2440	23.016	171.117,09
23/11/2000	7,1970	-2,29%	7,3660	7,4410	6,8960	13.479	95.670,43
22/11/2000	7,3660	-1,39%	7,6860	7,6860	7,2440	8.830	65.672,78
21/11/2000	7,4700	1,67%	7,3470	7,5730	7,1410	11.877	88.109,17
20/11/2000	7,3470	0,00%	7,4320	7,6670	6,8590	13.519	97.822,74
17/11/2000	7,3470	0,25%	7,0660	7,5730	7,0660	8.389	61.122,38
16/11/2000	7,3290	1,83%	7,2350	7,4700	6,7650	13.264	95.543,65
15/11/2000	7,1970	-3,28%	7,5070	7,8170	6,6050	16.046	118.225,15
14/11/2000	7,4410	-2,83%	7,6580	7,7610	7,3760	17.340	129.914,45
13/11/2000	7,6580	-3,32%	7,9210	7,9210	7,6010	18.007	138.835,36
10/11/2000	7,9210	-1,75%	8,0620	8,0620	7,7980	4.515	35.606,31
09/11/2000	8,0620	-1,37%	8,1270	8,2400	7,9390	7.295	58.735,58
08/11/2000	8,1740	0,34%	8,1090	8,2120	7,9020	20.627	166.052,68
07/11/2000	8,1460	0,23%	8,2030	8,3250	7,7980	28.910	234.501,25
06/11/2000	8,1270	2,48%	8,1090	8,2400	7,6860	31.221	251.308,14
03/11/2000	7,9300	5,24%	7,6200	8,1270	7,2910	27.240	208.905,65
02/11/2000	7,5350	-0,38%	7,6290	7,6290	7,3570	31.314	235.717,39
01/11/2000	7,5640	2,81%	7,4700	7,6670	7,4700	20.104	152.923,11
31/10/2000	7,3570	3,02%	7,2440	7,5730	7,2440	16.446	121.199,56
30/10/2000	7,1410	1,61%	7,0280	7,4320	7,0280	13.345	95.593,40
27/10/2000	7,0280	1,36%	6,9340	7,0660	6,9060	21.709	151.220,84
26/10/2000	6,9340	-4,16%	7,1130	7,2070	6,8870	31.894	223.069,67
25/10/2000	7,2350	-0,39%	7,2630	7,4040	7,1690	19.277	139.778,28
24/10/2000	7,2630	0,92%	7,0370	7,3570	7,0000	31.894	228.943,89
23/10/2000	7,1970	-3,16%	7,4320	7,4320	6,9530	29.811	215.671,02
20/10/2000	7,4320	2,33%	7,3950	7,7700	7,2910	43.700	330.273,37
19/10/2000	7,2630	9,33%	6,5860	7,3100	6,3990	87.131	606.186,06
18/10/2000	6,6430	-2,88%	6,6430	6,9150	6,6050	23.806	159.916,36
17/10/2000	6,8400	-3,44%	7,1130	7,1130	6,6710	21.709	147.498,90
16/10/2000	7,0840	4,42%	7,1130	7,2910	6,9620	28.937	204.937,78
13/10/2000	6,7840	3,01%	6,2580	6,9530	6,1640	74.721	486.630,23
12/10/2000	6,5860	-4,11%	6,8680	6,9810	6,4740	40.613	270.934,85
11/10/2000	6,8680	-4,08%	7,1600	7,2440	6,7180	26.946	188.720,62
10/10/2000	7,1600	-1,04%	7,2440	7,2440	6,9810	31.435	224.341,16
09/10/2000	7,2350	-5,52%	7,7700	7,8550	7,1500	51.954	390.589,88
06/10/2000	7,6580	3,17%	7,4230	7,7230	7,2070	40.720	304.739,84
05/10/2000	7,4230	-3,07%	7,7510	7,8640	7,2910	33.091	249.292,74
04/10/2000	7,6580	-4,23%	7,9110	8,0150	7,5540	46.077	356.246,96
03/10/2000	7,9960	-4,70%	8,3250	8,4370	7,8830	54.734	444.515,77
02/10/2000	8,3900	-1,11%	8,5220	8,5690	8,3900	20.253	171.227,73
29/9/2000	8,4840	-1,21%	8,6160	8,7380	8,4470	127.931	1.085.724,87
28/9/2000	8,5880	-1,82%	8,7470	8,8320	8,5500	11.849	102.310,93
27/9/2000	8,7470	-1,06%	8,8410	8,9540	8,5690	27.774	243.426,85
26/9/2000	8,8410	0,20%	8,6530	9,0950	8,5220	54.706	478.307,85
25/9/2000	8,8230	0,75%	8,7570	9,2830	8,6820	75.668	673.897,29
22/9/2000	8,7570	2,42%	8,4660	8,8130	8,3430	38.354	327.125,61
21/9/2000	8,5500	-3,19%	8,7940	8,8880	8,3900	30.626	,00
20/9/2000	8,8320	-0,10%	8,6160	9,5740	8,6160	67.252	,00
19/9/2000	8,8410	-0,21%	8,8600	9,1980	8,7470	29.510	,00
18/9/2000	8,8600	-2,49%	9,0860	9,0860	8,2500	33.948	,00
15/9/2000	9,0860	-1,83%	9,5550	9,5740	8,8040	47.987	,00
14/9/2000	9,2550	6,60%	8,8880	9,3300	8,4370	58.046	,00
13/9/2000	8,6820	-4,94%	9,1420	9,3110	8,5690	71.433	,00
12/9/2000	9,1330	-7,43%	9,6400	9,6590	8,9450	37.581	,00
11/9/2000	9,8660	-3,40%	10,2130	10,5420	9,6590	60.906	,00
08/9/2000	10,2130	5,43%	9,7250	10,5420	9,7150	109.162	,00
07/9/2000	9,6870	7,73%	9,0290	9,8190	8,6070	361.903	,00
06/9/2000	8,9920	5,86%	8,7660	9,1230	8,5780	100.638	,00
05/9/2000	8,4940	2,73%	8,4560	8,7190	8,3810	70.766	,00
04/9/2000	8,2680	-0,68%	8,2780	8,5220	7,9300	64.527	,00
01/9/2000	8,3250	-2,21%	8,6820	8,7470	8,2400	59.877	,00
31/8/2000	8,5130	4,75%	8,3150	8,6160	8,1270	53.866	,00
30/8/2000	8,1270	-5,58%	8,5030	8,7380	7,9110	143.604	,00
29/8/2000	8,6070	0,55%	8,7470	9,5740	8,3150	287.368	,00
28/8/2000	8,5600	-2,98%	8,5220	9,0760	8,4940	35.482	,00
25/8/2000	8,8230	-2,69%	9,3110	9,3110	8,6910	75.777	,00
24/8/2000	9,0670	-3,88%	9,2920	9,4240	9,0580	10.165	,00
23/8/2000	9,4330	-0,79%	9,3680	9,8370	9,3680	13.051	,00
22/8/2000	9,5080	2,32%	9,2170	9,5550	9,2080	19.517	,00
21/8/2000	9,2920	-2,27%	9,1420	9,5550	9,1420	12.958	,00
18/8/2000	9,5080	2,01%	9,2450	9,7250	9,2450	10.286	,00
17/8/2000	9,3210	0,00%	9,3300	9,3960	8,9450	8.402	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%