Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

6,9000 €

-0,0600 (-0,86%)

Άνοιγμα 6,9600
Υψηλό 7,0400
Χαμηλό 6,8800

Όγκος 287.926
Τζίρος 1.993.263 €
Πράξεις 920

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,31%	9,3300	9,3960	8,9450	8.402	,00
16/8/2000	9,2920	-5,64%	9,5080	10,1950	9,1330	23.379	,00
14/8/2000	9,8470	5,23%	9,6210	10,0820	9,2170	19.878	,00
11/8/2000	9,3580	5,39%	9,0580	9,6960	8,6530	27.119	,00
10/8/2000	8,8790	-7,44%	9,4520	9,4520	8,8130	35.001	,00
09/8/2000	9,5930	-5,73%	10,4290	10,4760	8,9920	29.898	,00
08/8/2000	10,1760	-0,36%	9,9030	10,6920	9,9030	13.132	,00
07/8/2000	10,2130	-6,53%	10,7580	11,0590	10,2130	16.900	,00
04/8/2000	10,9270	-0,43%	11,2370	11,2370	10,6920	19.931	,00
03/8/2000	10,9740	-1,85%	11,2000	11,2000	10,3450	13.399	,00
02/8/2000	11,1810	-0,83%	11,0960	11,3970	11,0960	23.312	,00
01/8/2000	11,2750	-0,91%	11,3780	11,6230	11,0960	6.052	,00
31/7/2000	11,3780	-1,06%	11,6410	12,0640	11,0960	31.114	,00
28/7/2000	11,5000	9,96%	11,4910	11,5000	10,2130	52.890	,00
27/7/2000	10,4580	0,64%	10,1190	10,7580	10,1190	24.728	,00
26/7/2000	10,3920	-2,90%	10,4100	10,7670	10,3260	14.306	,00
25/7/2000	10,7020	-3,64%	11,3030	11,3030	10,5420	24.527	,00
24/7/2000	11,1060	-0,59%	11,1810	11,1810	10,9460	20.567	,00
21/7/2000	11,1720	-2,21%	11,5940	11,5940	11,1340	13.534	,00
20/7/2000	11,4250	-1,70%	11,2940	11,5940	11,1340	24.941	,00
19/7/2000	11,6230	-5,35%	11,9700	12,3840	11,5570	15.496	,00
18/7/2000	12,2800	-1,44%	12,4590	12,7310	12,2620	20.326	,00
17/7/2000	12,4590	4,24%	12,0830	12,8440	11,9700	44.153	,00
14/7/2000	11,9520	1,76%	11,6790	12,1960	11,4250	38.622	,00
13/7/2000	11,7450	-1,49%	12,5900	12,5900	11,6230	9.123	,00
12/7/2000	11,9230	-1,40%	12,2800	12,2800	11,6410	5.396	,00
11/7/2000	12,0920	0,86%	11,9890	12,1300	11,7540	16.738	,00
10/7/2000	11,9890	-0,08%	11,9700	12,0360	11,7450	13.975	,00
07/7/2000	11,9980	-2,22%	12,0830	12,1680	11,5100	16.177	,00
06/7/2000	12,2710	-3,40%	12,9760	12,9760	11,7350	21.748	,00
05/7/2000	12,7030	3,13%	12,4780	12,9290	12,1210	22.685	,00
04/7/2000	12,3180	-1,42%	12,8440	12,8440	11,6600	12.838	,00
03/7/2000	12,4960	-2,35%	12,7590	13,0880	12,3270	6.479	,00
30/6/2000	12,7970	0,81%	12,6940	13,1540	12,2990	29.471	,00
29/6/2000	12,6940	-0,15%	11,9700	12,8250	11,9700	21.802	,00
28/6/2000	12,7130	-4,38%	13,2950	13,6150	12,5720	50.085	,00
27/6/2000	13,2950	8,42%	12,2620	13,4640	11,9520	41.416	,00
26/6/2000	12,2620	-7,58%	13,3980	13,3980	11,9520	33.987	,00
23/6/2000	13,2670	-1,05%	13,4080	13,8020	12,7130	39.785	,00
22/6/2000	13,4080	-2,85%	14,3190	14,3190	12,7590	34.026	,00
21/6/2000	13,8020	-4,98%	14,5260	14,5260	13,5020	47.533	,00
20/6/2000	14,5260	-4,51%	15,3810	15,4470	14,2910	43.806	,00
16/6/2000	15,2120	-2,41%	15,3810	15,6910	14,9200	84.859	,00
15/6/2000	15,5880	0,49%	15,3340	15,8320	15,3340	126.824	,00
14/6/2000	15,5120	-0,42%	15,1930	15,5970	15,1550	116.268	,00
13/6/2000	15,5780	-0,18%	15,7100	15,7940	14,9390	84.780	,00
12/6/2000	15,6060	3,10%	16,0200	16,0480	14,7420	142.548	,00
09/6/2000	15,1370	-2,60%	15,5410	15,8410	15,0520	49.123	,00
08/6/2000	15,5410	4,29%	14,3000	16,3670	14,3000	63.645	,00
07/6/2000	14,9020	-8,90%	16,4520	16,4710	14,7230	49.978	,00
06/6/2000	16,3580	-5,02%	17,3260	17,3540	15,8410	37.833	,00
05/6/2000	17,2220	5,59%	17,0060	17,3540	16,4900	74.733	,00
02/6/2000	16,3110	3,77%	15,8230	16,7810	15,6630	142.642	,00
01/6/2000	15,7190	-0,12%	16,6870	16,6870	15,5970	36.419	,00
31/5/2000	15,7380	0,72%	16,3020	16,3670	15,4180	54.266	,00
30/5/2000	15,6250	-2,92%	16,2450	16,2550	15,4180	20.346	,00
29/5/2000	16,0950	-1,27%	16,3020	17,1100	15,9260	23.391	,00
26/5/2000	16,3020	-2,63%	16,9120	17,4570	15,9070	28.883	,00
25/5/2000	16,7430	1,19%	16,8940	17,3540	16,2550	23.632	,00
24/5/2000	16,5460	-8,00%	17,7860	17,9650	16,2830	24.113	,00
23/5/2000	17,9840	-0,83%	18,1340	18,6510	17,8520	30.005	,00
22/5/2000	18,1340	0,47%	18,1900	19,1110	17,8240	55.909	,00
19/5/2000	18,0490	1,69%	18,0120	18,7630	17,3820	77.199	,00
18/5/2000	17,7490	1,24%	17,1290	17,8140	16,9120	48.575	,00
17/5/2000	17,5320	-3,27%	17,5890	17,8990	17,0910	41.308	,00
16/5/2000	18,1240	-2,67%	19,2890	19,2890	17,8710	75.749	,00
15/5/2000	18,6220	9,99%	18,6220	18,6220	18,6220	20.413	,00
12/5/2000	16,9310	-2,96%	17,3820	17,9080	16,5930	102.556	,00
11/5/2000	17,4480	2,32%	16,2270	18,2180	16,2270	36.321	,00
10/5/2000	17,0530	-0,11%	16,3860	17,5040	16,3860	27.463	,00
09/5/2000	17,0720	0,00%	17,2040	17,5700	16,4900	14.187	,00
08/5/2000	17,0720	2,14%	16,7810	17,3820	16,7150	24.006	,00
05/5/2000	16,7150	3,61%	15,9540	16,9590	15,5310	14.170	,00
04/5/2000	16,1330	-0,98%	16,2080	16,2080	15,9540	4.641	,00
03/5/2000	16,2920	0,17%	16,4610	16,5080	15,3900	16.079	,00
02/5/2000	16,2640	5,29%	16,5270	16,5270	15,3060	7.738	,00
27/4/2000	15,4470	4,51%	15,3430	16,0480	14,3290	29.250	,00
26/4/2000	14,7800	-2,05%	15,0900	15,6440	13,5860	28.857	,00
25/4/2000	15,0900	-5,36%	15,9450	15,9450	14,8450	17.988	,00
24/4/2000	15,9450	5,14%	16,6120	16,6490	15,3620	59.090	,00
21/4/2000	15,1650	10,02%	13,3890	15,1650	13,3890	34.978	,00
20/4/2000	13,7840	0,00%	13,2200	14,1590	13,2200	35.511	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%