Συνεχης ενημερωση

ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)

1,3600 €

0,0100 (0,74%)

Άνοιγμα 1,3500
Υψηλό 1,3800
Χαμηλό 1,3500

Όγκος 181
Τζίρος 245 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/2/2000	17,7500	4,66%	17,3500	18,6100	16,7200	134.107	,00
15/2/2000	16,9600	-4,93%	17,8400	18,1500	16,7200	63.165	,00
14/2/2000	17,8400	-2,30%	17,9800	18,6100	17,6400	42.268	,00
11/2/2000	18,2600	7,47%	17,3500	18,6100	17,3100	93.251	,00
10/2/2000	16,9900	1,86%	16,6800	17,4700	16,6700	41.355	,00
09/2/2000	16,6800	-7,49%	17,9200	18,0400	16,3400	61.918	,00
08/2/2000	18,0300	-3,53%	18,3800	18,6500	17,8000	42.803	,00
07/2/2000	18,6900	4,06%	17,9800	18,9700	17,9800	83.188	,00
04/2/2000	17,9600	-2,44%	18,9400	18,9400	17,7000	87.044	,00
03/2/2000	18,4100	-0,05%	19,0100	19,0600	18,2700	53.539	,00
02/2/2000	18,4200	1,77%	18,1000	18,9100	18,1000	137.268	,00
01/2/2000	18,1000	-7,70%	19,6100	19,6100	18,0500	173.654	,00
31/1/2000	19,6100	3,92%	19,9800	20,3800	18,4900	330.224	,00
28/1/2000	18,8700	7,95%	18,8700	18,8700	18,2700	128.362	,00
27/1/2000	17,4800	7,97%	17,0000	17,4800	15,7500	226.407	,00
26/1/2000	16,1900	2,73%	16,3500	17,0200	15,8200	115.806	,00
25/1/2000	15,7600	3,48%	15,2300	15,9800	14,2700	27.836	,00
24/1/2000	15,2300	-2,31%	15,8400	16,0300	15,0700	29.442	,00
21/1/2000	15,5900	2,97%	15,4100	15,7500	15,0700	36.678	,00
20/1/2000	15,1400	1,54%	14,3400	15,9500	14,3400	25.355	,00
19/1/2000	14,9100	-3,93%	14,2800	15,1900	14,2800	34.429	,00
18/1/2000	15,5200	-3,60%	15,9800	16,0900	15,4000	43.566	,00
17/1/2000	16,1000	4,89%	16,5800	16,5800	15,7500	52.819	,00
14/1/2000	15,3500	6,89%	15,0700	15,4100	14,6700	32.925	,00
13/1/2000	14,3600	4,44%	14,2400	14,6500	13,9200	34.596	,00
12/1/2000	13,7500	-1,72%	12,9700	14,5900	12,8900	20.870	,00
11/1/2000	13,9900	-7,96%	14,0400	14,7900	13,9900	42.135	,00
10/1/2000	15,2000	2,22%	15,3800	15,8600	14,3800	59.412	,00
07/1/2000	14,8700	7,44%	13,7000	14,9500	13,7000	58.004	,00
05/1/2000	13,8400	-7,11%	13,7300	14,0400	13,7100	63.679	,00
04/1/2000	14,9000	-6,99%	16,4200	16,4200	14,8400	50.262	,00
03/1/2000	16,0200	6,23%	15,8300	16,2800	15,8300	113.441	,00
30/12/1999	15,0800	7,87%	14,8300	15,0900	14,5200	42.744	,00
29/12/1999	13,9800	7,95%	13,9600	13,9800	12,7800	57.074	,00
28/12/1999	12,9500	8,01%	12,8200	12,9500	12,5600	18.095	,00
27/12/1999	11,9900	3,81%	10,6300	12,1000	10,6300	38.850	,00
24/12/1999	11,5500	-7,97%	11,5500	11,5500	11,5500	14.200	,00
23/12/1999	12,5500	-6,06%	13,6900	13,6900	12,2900	6.361	,00
22/12/1999	13,3600	-7,86%	13,9800	15,4700	13,3400	51.206	,00
21/12/1999	14,5000	-7,94%	14,5600	15,4100	14,5000	45.880	,00
20/12/1999	15,7500	-7,84%	16,5500	17,6400	15,7300	35.213	,00
17/12/1999	17,0900	-0,64%	17,1200	18,3800	16,1200	52.511	,00
16/12/1999	17,2000	-8,02%	17,4000	17,7000	17,2000	25.188	,00
15/12/1999	18,7000	-7,10%	20,5300	20,5500	18,5200	46.510	,00
14/12/1999	20,1300	-2,71%	21,0100	21,2300	19,7200	57.806	,00
13/12/1999	20,6900	6,93%	20,5500	20,8900	18,9100	119.391	,00
10/12/1999	19,3500	0,47%	17,8700	19,9600	17,8700	73.292	,00
09/12/1999	19,2600	-7,98%	21,4900	21,8000	19,2600	66.700	,00
08/12/1999	20,9300	-7,96%	21,1800	23,2300	20,9200	111.539	,00
07/12/1999	22,7400	-6,19%	26,1700	26,1700	22,3300	223.105	,00
06/12/1999	24,2400	7,97%	24,2400	24,2400	24,2400	28.016	,00
03/12/1999	22,4500	7,98%	22,4500	22,4500	21,6900	149.284	,00
02/12/1999	20,7900	8,00%	20,7800	20,7900	20,7800	19.533	,00
01/12/1999	19,2500	7,96%	18,1500	19,2500	17,9800	74.192	,00
30/11/1999	17,8300	-1,76%	18,1500	18,2100	17,2400	28.325	,00
29/11/1999	18,1500	1,97%	18,2700	18,6000	17,8200	44.749	,00
26/11/1999	17,8000	7,36%	17,6700	17,8100	16,9100	75.452	,00
25/11/1999	16,5800	1,59%	16,9400	16,9400	15,7300	35.406	,00
24/11/1999	16,3200	-6,15%	16,7400	16,7800	16,0300	60.080	,00
23/11/1999	17,3900	-3,44%	18,0100	18,0100	17,2900	46.278	,00
22/11/1999	18,0100	3,09%	18,5500	18,7000	17,5200	44.235	,00
19/11/1999	17,4700	5,94%	17,6800	17,6800	16,2100	63.024	,00
18/11/1999	16,4900	7,43%	15,4000	16,5800	15,4000	104.548	,00
17/11/1999	15,3500	-1,85%	15,6400	15,6400	14,7300	33.118	,00
16/11/1999	15,6400	-3,87%	15,1800	15,9700	15,1800	40.353	,00
15/11/1999	16,2700	0,18%	17,4000	17,4400	15,4400	65.234	,00
12/11/1999	16,2400	7,98%	16,2300	16,2400	15,5500	89.395	,00
11/11/1999	15,0400	5,40%	14,4700	15,4100	14,4700	112.194	,00
10/11/1999	14,2700	2,59%	14,1400	14,5900	14,1300	62.522	,00
09/11/1999	13,9100	8,00%	13,9100	13,9100	13,4100	80.643	,00
08/11/1999	12,8800	7,96%	12,8700	12,8800	12,3300	43.695	,00
05/11/1999	11,9300	2,23%	11,8200	12,1000	11,7000	36.305	,00
04/11/1999	11,6700	-1,68%	11,8700	12,0700	11,4700	21.525	,00
03/11/1999	11,8700	0,94%	11,3300	11,9700	11,3200	26.474	,00
02/11/1999	11,7600	0,34%	12,3700	12,3700	11,1300	29.365	,00
01/11/1999	11,7200	5,78%	11,9300	11,9300	11,1100	32.257	,00
29/10/1999	11,0800	2,21%	11,7000	11,7000	11,0800	15.614	,00
27/10/1999	10,8400	-7,98%	11,4200	11,4200	10,8400	48.578	,00
26/10/1999	11,7800	-7,46%	11,7700	12,5600	11,7700	17.606	,00
25/10/1999	12,7300	3,24%	12,6700	13,0000	12,5000	23.196	,00
22/10/1999	12,3300	-1,75%	11,5500	12,7800	11,5500	25.060	,00
21/10/1999	12,5500	6,54%	12,7200	12,7200	11,6400	53.141	,00
20/10/1999	11,7800	7,97%	11,7800	11,7800	11,7600	19.983	,00
19/10/1999	10,9100	-6,11%	11,4800	12,1000	10,7300	39.646	,00
18/10/1999	11,6200	-8,00%	13,6300	13,6300	11,6200	9.124	,00
15/10/1999	12,6300	-7,54%	13,1300	13,6900	12,6300	40.160	,00
14/10/1999	13,6600	-7,95%	13,7100	14,3800	13,6600	28.530	,00
13/10/1999	14,8400	-3,95%	16,6700	16,6700	14,3300	78.330	,00
12/10/1999	15,4500	7,97%	15,1700	15,4500	15,1600	74.282	,00
11/10/1999	14,3100	8,00%	14,3100	14,3100	13,3600	92.596	,00
08/10/1999	13,2500	-3,21%	14,3800	14,3800	12,7300	63.486	,00
07/10/1999	13,6900	3,32%	14,1900	14,2700	13,0300	98.828	,00
06/10/1999	13,2500	7,99%	11,8700	13,2500	11,8700	123.311	,00
05/10/1999	12,2700	3,37%	12,1000	12,3100	11,9100	53.591	,00
04/10/1999	11,8700	4,77%	11,3300	11,8700	11,0000	39.068	,00
01/10/1999	11,3300	0,00%	12,2300	12,2300	11,3300	83.792	,00
30/9/1999	11,3300	8,01%	10,5000	11,3300	10,1500	83.471	,00
29/9/1999	10,4900	5,75%	9,2600	10,6100	9,2600	55.968	,00
28/9/1999	9,9200	1,85%	8,9600	10,1400	8,9600	71.133	,00
27/9/1999	9,7400	-8,03%	9,7700	9,8800	9,7400	44.852	,00
24/9/1999	10,5900	-7,99%	10,5900	10,8400	10,5900	26.859	,00
23/9/1999	11,5100	-7,99%	11,6400	13,4000	11,5100	45.687	,00
22/9/1999	12,5100	-8,01%	12,7800	14,6000	12,5100	88.868	,00
21/9/1999	13,6000	-7,98%	13,6400	13,6400	13,6000	46.458	,00
20/9/1999	14,7800	-7,97%	14,8500	15,9800	14,7800	32.963	,00
17/9/1999	16,0600	-7,17%	17,4700	18,0400	15,9200	66.893	,00
16/9/1999	17,3000	7,99%	17,2400	17,3000	16,7800	82.507	,00
15/9/1999	16,0200	8,02%	15,8700	16,0200	15,4100	78.972	,00
14/9/1999	14,8300	8,01%	14,8300	14,8300	13,9500	124.468	,00
13/9/1999	13,7300	7,94%	13,7000	13,7300	13,7000	32.899	,00
10/9/1999	12,7200	-2,60%	12,0800	12,7600	12,0200	69.141	,00
07/9/1999	13,0600	4,56%	13,4900	13,4900	12,4900	116.372	,00
06/9/1999	12,4900	7,95%	12,4900	12,4900	12,4900	57.704	,00
03/9/1999	11,5700	8,03%	11,5300	11,5700	10,7900	103.584	,00
02/9/1999	10,7100	1,32%	10,8400	10,8400	10,2700	81.800	,00
01/9/1999	10,5700	0,67%	10,5500	10,8800	10,0000	83.471	,00
31/8/1999	10,5000	3,35%	9,7000	10,6600	9,7000	56.868	,00
30/8/1999	10,1600	4,10%	9,9300	10,2700	9,8200	64.001	,00
27/8/1999	9,7600	1,56%	10,0300	10,0300	9,3100	66.571	,00
26/8/1999	9,6100	-0,93%	9,3100	9,7000	9,3100	34.827	,00
25/8/1999	9,7000	-4,53%	10,2100	10,2100	9,3500	42.988	,00
24/8/1999	10,1600	-3,24%	10,6100	10,6100	9,9300	44.402	,00
23/8/1999	10,5000	1,65%	10,9900	11,0400	10,3300	66.764	,00
20/8/1999	10,3300	5,84%	9,7600	10,5400	9,4700	92.660	,00
19/8/1999	9,7600	-2,30%	9,9400	10,5400	9,7600	67.407	,00
18/8/1999	9,9900	8,00%	9,6700	9,9900	9,6700	66.635	,00
17/8/1999	9,2500	-2,94%	8,7900	9,5300	8,7900	32.257	,00
16/8/1999	9,5300	1,49%	9,8000	9,8200	9,5300	33.992	,00
13/8/1999	9,3900	4,10%	9,0500	9,6800	9,0500	25.008	,00
12/8/1999	9,0200	-7,87%	9,0200	9,6800	9,0200	65.492	,00
11/8/1999	9,7900	-3,07%	9,5600	10,0500	9,5600	38.388	,00
10/8/1999	10,1000	-0,59%	10,1600	10,8200	9,7900	42.024	,00
09/8/1999	10,1600	6,28%	9,7000	10,2400	9,2500	64.193	,00
06/8/1999	9,5600	-2,75%	9,7600	9,7600	9,3000	45.366	,00
05/8/1999	9,8300	-0,81%	9,8200	10,0200	9,8200	34.699	,00
04/8/1999	9,9100	-3,41%	9,4400	10,2500	9,4400	61.687	,00
03/8/1999	10,2600	0,29%	10,9400	10,9400	10,0500	76.017	,00
02/8/1999	10,2300	8,03%	9,7000	10,2300	9,7000	188.726	,00
30/7/1999	9,4700	-3,56%	9,9300	9,9300	9,2500	93.945	,00
29/7/1999	9,8200	-5,49%	9,7300	10,3300	9,5600	113.158	,00
28/7/1999	10,3900	1,37%	10,6400	10,6400	10,1000	189.433	,00
27/7/1999	10,2500	-1,54%	11,0700	11,0700	9,5800	442.998	,00
26/7/1999	10,4100	7,99%	10,4100	10,4100	9,8200	295.974	,00
23/7/1999	9,6400	7,95%	9,6400	9,6400	9,6400	51.084	,00
22/7/1999	8,9300	7,98%	8,9300	8,9300	8,9300	34.506	,00
21/7/1999	8,2700	8,10%	8,2700	8,2700	8,2700	42.345	,00
20/7/1999	7,6500	7,90%	7,6500	7,6500	7,6500	41.702	,00
19/7/1999	7,0900	8,08%	6,7900	7,0900	6,7900	48.771	,00
16/7/1999	6,5600	0,15%	6,7200	6,7200	6,4500	40.546	,00
15/7/1999	6,5500	-0,30%	6,4800	6,5600	6,3400	37.334	,00
14/7/1999	6,5700	1,23%	6,5400	6,5900	6,4500	50.056	,00
13/7/1999	6,4900	-0,31%	6,6800	6,6800	6,3600	33.092	,00
12/7/1999	6,5100	-0,61%	6,6100	6,6200	6,4500	14.907	,00
09/7/1999	6,5500	-1,36%	6,6400	6,7900	6,4500	11.051	,00
08/7/1999	6,6400	3,91%	6,8400	6,8400	6,5100	37.334	,00
07/7/1999	6,3900	2,73%	6,2800	6,5100	6,2800	46.265	,00
06/7/1999	6,2200	0,00%	6,1800	6,5700	6,1200	52.048	,00
05/7/1999	6,2200	-2,96%	6,2900	6,5000	6,1800	39.325	,00
02/7/1999	6,4100	-3,03%	6,6200	6,6400	6,4000	24.160	,00
01/7/1999	6,6100	-0,15%	6,8400	6,8400	6,2200	30.971	,00
30/6/1999	6,6200	-2,65%	7,0000	7,0000	6,5600	22.939	,00
29/6/1999	6,8000	1,34%	7,1800	7,1800	6,7100	78.201	,00
28/6/1999	6,7100	-1,32%	6,8000	6,8000	6,6200	22.939	,00
25/6/1999	6,8000	-0,15%	7,0200	7,0200	6,6200	48.386	,00
24/6/1999	6,8100	-0,58%	7,0800	7,0800	6,7100	31.035	,00
23/6/1999	6,8500	-2,28%	7,1100	7,1100	6,6200	80.965	,00
22/6/1999	7,0100	1,45%	7,1800	7,1800	6,7100	55.236	,00
21/6/1999	6,9100	7,80%	6,8300	6,9100	6,5600	65.427	,00
18/6/1999	6,4100	-4,47%	6,3400	6,6100	6,2400	47.949	,00
17/6/1999	6,7100	-2,89%	7,1300	7,1300	6,5600	35.046	,00
16/6/1999	6,9100	-5,21%	7,4100	7,4100	6,9100	64.438	,00
15/6/1999	7,2900	3,85%	7,1200	7,3000	7,0500	95.616	,00
14/6/1999	7,0200	6,85%	6,5500	7,0800	6,5500	73.087	,00
11/6/1999	6,5700	-0,76%	6,1200	6,7400	6,1200	94.087	,00
10/6/1999	6,6200	-6,36%	7,1300	7,2500	6,5100	70.516	,00
09/6/1999	7,0700	1,00%	7,5200	7,5200	6,7400	129.763	,00
08/6/1999	7,0000	8,02%	6,9600	7,0000	6,7400	175.154	,00
07/6/1999	6,4800	5,02%	6,3800	6,6000	5,8200	76.120	,00
04/6/1999	6,1700	4,75%	6,3700	6,3700	6,1600	340.286	,00
03/6/1999	5,8900	7,88%	5,8900	5,8900	5,8400	136.805	,00
02/6/1999	5,4600	8,12%	5,4300	5,4600	5,2500	84.628	,00
01/6/1999	5,0500	7,91%	4,9600	5,0500	4,9100	43.695	,00
28/5/1999	4,6800	-5,65%	4,5700	5,0000	4,5700	32.899	,00
27/5/1999	4,9600	2,90%	5,1800	5,1800	4,8800	61.237	,00
26/5/1999	4,8200	0,63%	4,7900	5,1200	4,4800	63.679	,00
25/5/1999	4,7900	-8,06%	5,1400	5,1400	4,7900	72.932	,00
24/5/1999	5,2100	-6,96%	5,2600	5,5900	5,1900	72.290	,00
21/5/1999	5,6000	-2,61%	6,2100	6,2100	5,6000	213.004	,00
20/5/1999	5,7500	8,08%	5,7500	5,7500	5,7500	87.391	,00
19/5/1999	5,3200	7,91%	5,3200	5,3200	5,3200	80.193	,00
18/5/1999	4,9300	8,11%	4,6700	4,9300	4,3500	154.875	,00
17/5/1999	4,5600	-1,51%	4,7900	4,8400	4,2700	64.836	,00
14/5/1999	4,6300	6,19%	4,3300	4,6900	4,1600	72.213	,00
13/5/1999	4,3600	0,69%	4,3300	4,5600	4,3300	103.018	,00
12/5/1999	4,3300	0,00%	4,6800	4,6800	3,9900	161.121	,00
11/5/1999	4,3300	7,71%	4,2900	4,3300	4,1200	110.549	,00
10/5/1999	4,0200	3,61%	3,8800	4,0200	3,8200	114.251	,00
07/5/1999	3,8800	1,57%	4,0400	4,0900	3,8200	48.963	,00
06/5/1999	3,8200	7,91%	3,4700	3,8200	3,4700	61.944	,00
05/5/1999	3,5400	-5,35%	3,5200	3,5900	3,4500	138.669	,00
04/5/1999	3,7400	-4,59%	4,1600	4,1900	3,6100	69.783	,00
03/5/1999	3,9200	7,99%	3,7100	3,9200	3,6900	99.792	,00
30/4/1999	3,6300	8,04%	3,6300	3,6300	3,6000	153.770	,00
29/4/1999	3,3600	8,04%	3,3600	3,3600	3,2700	171.955	,00
28/4/1999	3,1100	7,99%	3,1000	3,1100	3,0800	108.853	,00
27/4/1999	2,8800	7,87%	2,6900	2,8800	2,6900	48.963	,00
26/4/1999	2,6700	2,30%	2,6100	2,6800	2,5300	33.478	,00
23/4/1999	2,6100	6,10%	2,3900	2,6100	2,3900	7.453	,00
22/4/1999	2,4600	0,00%	2,3900	2,4600	2,3900	3.854	,00
21/4/1999	2,4600	0,41%	2,4700	2,5600	2,3900	16.321	,00
20/4/1999	2,4500	-0,81%	2,4200	2,4700	2,3900	15.421	,00
19/4/1999	2,4700	3,35%	2,3400	2,5800	2,2800	32.899	,00
16/4/1999	2,3900	0,00%	2,4400	2,4400	2,2200	5.782	,00
15/4/1999	2,3900	4,82%	2,2800	2,3900	2,2200	12.401	,00
14/4/1999	2,2800	0,44%	2,1700	2,2800	2,1700	1.412	,00
13/4/1999	2,2700	5,58%	2,2700	2,2700	2,2700	1.541	,00
08/4/1999	2,1500	7,50%	2,1400	2,1500	2,1100	7.967	,00
07/4/1999	2,0000	8,11%	1,9900	2,0000	1,9900	13.879	,00
06/4/1999	1,8500	-7,04%	1,9900	2,0000	1,8500	23.517	,00
05/4/1999	1,9900	-2,93%	2,0400	2,0500	1,8900	5.975	,00
02/4/1999	2,0500	7,89%	1,7600	2,0500	1,7600	19.597	,00
01/4/1999	1,9000	-7,32%	1,9700	1,9700	1,8900	22.361	,00
31/3/1999	2,0500	-5,09%	2,2000	2,2000	2,0300	11.565	,00
30/3/1999	2,1600	5,37%	1,9600	2,1900	1,9000	6.682	,00
29/3/1999	2,0500	0,00%	2,2100	2,2100	2,0500	19.020	,00
26/3/1999	2,0500	7,89%	1,8000	2,0500	1,8000	19.919	,00
24/3/1999	1,9000	-7,32%	1,8900	1,9100	1,8900	21.718	,00
23/3/1999	2,0500	-3,30%	2,0600	2,2000	2,0500	16.064	,00
22/3/1999	2,1200	-6,61%	2,3100	2,3100	2,1200	15.678	,00
19/3/1999	2,2700	-0,44%	2,3300	2,3300	2,1100	10.023	,00
18/3/1999	2,2800	0,00%	2,1700	2,3200	2,1700	37.719	,00
17/3/1999	2,2800	0,88%	2,1300	2,4300	2,1300	28.145	,00
16/3/1999	2,2600	-7,76%	2,3000	2,4500	2,2600	37.141	,00
15/3/1999	2,4500	-5,77%	2,6200	2,6800	2,3900	16.449	,00
12/3/1999	2,6000	-5,11%	2,7900	2,7900	2,5200	24.417	,00
11/3/1999	2,7400	-7,43%	2,7400	2,8200	2,7300	34.570	,00
10/3/1999	2,9600	4,96%	3,0500	3,0500	2,5900	89.575	,00
09/3/1999	2,8200	8,05%	2,6800	2,8200	2,6800	28.659	,00
08/3/1999	2,6100	7,85%	2,4500	2,6100	2,4500	21.782	,00
05/3/1999	2,4200	4,76%	2,4500	2,4500	2,2900	28.916	,00
04/3/1999	2,3100	4,52%	2,2700	2,3100	2,1400	25.445	,00
03/3/1999	2,2100	4,25%	2,2800	2,2800	2,1400	24.931	,00
02/3/1999	2,1200	8,16%	2,1200	2,1200	1,8900	33.863	,00
01/3/1999	1,9600	7,10%	1,8000	1,9700	1,7000	34.891	,00
26/2/1999	1,8300	1,10%	1,7700	1,8300	1,7100	7.903	,00
25/2/1999	1,8100	0,56%	1,9300	1,9300	1,6600	11.886	,00
24/2/1999	1,8000	5,26%	1,8200	1,8300	1,7100	6.939	,00
23/2/1999	1,7100	-5,00%	1,6600	1,7100	1,6600	2.440	,00
19/2/1999	1,8000	1,12%	1,8800	1,9200	1,7300	23.646	,00
18/2/1999	1,7800	-2,20%	1,6900	1,8300	1,6900	38.169	,00
17/2/1999	1,8200	-3,19%	1,7300	1,8200	1,7300	12.979	,00
16/2/1999	1,8800	0,00%	1,9400	1,9400	1,7300	18.249	,00
15/2/1999	1,8800	0,00%	1,8300	1,9400	1,8300	25.831	,00
12/2/1999	1,8800	1,62%	1,8500	1,9700	1,7200	13.236	,00
11/2/1999	1,8500	8,19%	1,7100	1,8500	1,7100	35.984	,00
10/2/1999	1,7100	1,18%	1,7100	1,7700	1,6900	13.365	,00
09/2/1999	1,6900	-2,31%	1,7200	1,7300	1,6000	10.665	,00
08/2/1999	1,7300	0,00%	1,8600	1,8600	1,7300	18.249	,00
05/2/1999	1,7300	8,12%	1,7300	1,7300	1,7300	39.517	,00
04/2/1999	1,6000	8,11%	1,4800	1,6000	1,4800	37.976	,00
03/2/1999	1,4800	-1,33%	1,4300	1,4800	1,4300	19.726	,00
02/2/1999	1,5000	0,00%	1,5000	1,5000	1,5000	6.425	,00
01/2/1999	1,5000	0,00%	1,5000	1,5000	1,5000	1.284	,00
29/1/1999	1,5000	0,00%	1,5000	1,5000	1,4400	9.946	,00
28/1/1999	1,5000	2,04%	1,5100	1,5400	1,4400	91.220	,00
27/1/1999	1,4700	2,80%	1,5100	1,5100	1,3900	3.777	,00
26/1/1999	1,4300	0,00%	1,3200	1,4600	1,3200	6.939	,00
25/1/1999	1,4300	0,00%	1,3800	1,5100	1,3800	16.269	,00
22/1/1999	1,4300	-0,69%	1,3800	1,4300	1,3400	5.088	,00
21/1/1999	1,4400	6,67%	1,4300	1,4600	1,4300	15.113	,00
20/1/1999	1,3500	5,47%	1,2800	1,3800	1,2500	40.790	,00
19/1/1999	1,2800	4,92%	1,2800	1,2800	1,2800	9.253	,00
18/1/1999	1,2200	7,96%	1,2200	1,2200	1,2200	7.710	,00
15/1/1999	1,1300	8,65%	1,0900	1,1300	1,0900	9.714	,00
14/1/1999	1,0400	0,00%	0,9900	1,0400	0,9900	6.785	,00
13/1/1999	1,0400	0,97%	1,0400	1,0400	1,0400	2.158	,00
12/1/1999	1,0300	3,00%	1,0300	1,0300	1,0300	2.775	,00
11/1/1999	1,0000	1,01%	0,9900	1,0400	0,9900	7.633	,00
08/1/1999	0,9900	-1,00%	0,9200	0,9900	0,9200	6.553	,00
07/1/1999	1,0000	-7,41%	1,0100	1,0100	1,0000	9.253	,00
05/1/1999	1,0800	-5,26%	1,0800	1,0800	1,0800	4.626	,00
04/1/1999	1,1400	0,00%	1,1400	1,1400	1,1400	11	,00
31/12/1998	1,1400	0,00%	1,1400	1,1400	1,1400	11	,00
30/12/1998	1,1400	0,00%	1,1400	1,1400	1,1400	11	,00
29/12/1998	1,1400	0,00%	1,1400	1,1400	1,1400	11	,00
28/12/1998	1,1400	0,00%	1,1400	1,1400	1,1400	11	,00
24/12/1998	1,1400	4,59%	1,1400	1,1400	1,1400	770	,00
23/12/1998	1,0900	0,00%	1,0900	1,0900	1,0900	11	,00
22/12/1998	1,0900	-7,63%	1,0900	1,0900	1,0900	3.083	,00
21/12/1998	1,1800	0,00%	1,1800	1,1800	1,1800	11	,00
18/12/1998	1,1800	-6,35%	1,1600	1,1800	1,1600	15.421	,00
17/12/1998	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
16/12/1998	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
15/12/1998	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
14/12/1998	1,2600	0,00%	1,2500	1,2600	1,2500	17.272	,00
11/12/1998	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
10/12/1998	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
09/12/1998	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
08/12/1998	1,2600	2,44%	1,2300	1,3200	1,1400	38.246	,00
07/12/1998	1,2300	0,00%	1,0500	1,2300	1,0500	50.814	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%