Συνεχης ενημερωση

ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)

0,9100 €

0,0150 (1,68%)

Άνοιγμα 0,8950
Υψηλό 0,9100
Χαμηλό 0,8800

Όγκος 1.555
Τζίρος 1.374 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2001	2,1900	-1,35%	2,1700	2,2000	2,1500	3.995	,00
29/10/2001	2,2200	-0,89%	2,1600	2,2300	2,1500	4.474	,00
26/10/2001	2,2400	8,74%	2,0500	2,2700	2,0500	64.972	,00
25/10/2001	2,0600	-3,29%	2,1900	2,2000	2,0600	621	,00
24/10/2001	2,1300	0,47%	2,1300	2,1400	2,0500	3.470	,00
23/10/2001	2,1200	-2,30%	2,1700	2,1900	2,0900	13.740	,00
22/10/2001	2,1700	4,33%	2,0800	2,1700	2,0800	32.149	,00
19/10/2001	2,0800	0,00%	2,1400	2,1400	2,0400	237	,00
18/10/2001	2,0800	-0,48%	2,0600	2,0900	2,0600	1.435	,00
17/10/2001	2,0900	1,95%	2,0200	2,1300	2,0200	5.360	,00
16/10/2001	2,0500	-0,97%	2,0900	2,1500	2,0000	7.707	,00
15/10/2001	2,0700	-0,96%	2,0600	2,1000	1,9300	2.631	,00
12/10/2001	2,0900	-3,69%	2,1700	2,1700	2,0900	645	,00
11/10/2001	2,1700	3,33%	2,1300	2,1900	2,0500	9.573	,00
10/10/2001	2,1000	5,00%	1,8800	2,1100	1,8800	11.202	,00
09/10/2001	2,0000	2,56%	2,1000	2,1000	1,8800	717	,00
08/10/2001	1,9500	1,56%	1,9000	1,9500	1,7700	549	,00
05/10/2001	1,9200	-2,04%	1,9600	2,0000	1,8500	9.957	,00
04/10/2001	1,9600	0,51%	1,9800	2,0000	1,9400	11.703	,00
03/10/2001	1,9500	-0,51%	1,8800	1,9500	1,8800	3.086	,00
02/10/2001	1,9600	-1,01%	1,9100	1,9600	1,8400	5.241	,00
01/10/2001	1,9800	4,21%	1,9800	1,9800	1,9800	45	,00
28/9/2001	1,9000	4,97%	1,8100	1,9600	1,8100	739	,00
27/9/2001	1,8100	0,00%	1,8300	1,8300	1,7400	2.130	,00
26/9/2001	1,8100	2,26%	1,6400	1,8500	1,6400	4.498	,00
25/9/2001	1,7700	1,14%	1,9000	1,9000	1,6800	3.924	,00
24/9/2001	1,7500	2,34%	1,7000	1,7900	1,7000	11.968	,00
21/9/2001	1,7100	7,55%	1,5000	1,7400	1,4300	13.236	,00
20/9/2001	1,5900	-4,22%	1,6700	1,6700	1,5800	12.566	,00
19/9/2001	1,6600	0,61%	1,7400	1,7400	1,6100	17.761	,00
18/9/2001	1,6500	6,45%	1,5900	1,6500	1,5300	10.748	,00
17/9/2001	1,5500	-11,93%	1,5800	1,5800	1,4500	25.495	,00
14/9/2001	1,7600	-9,28%	1,8800	1,9800	1,7200	21.424	,00
13/9/2001	1,9400	0,52%	1,9400	1,9400	1,8800	6.126	,00
12/9/2001	1,9300	-11,47%	2,0500	2,0500	1,9200	20.083	,00
11/9/2001	2,1800	-0,46%	2,2300	2,2300	2,1300	7.085	,00
10/9/2001	2,1900	-3,95%	2,2900	2,2900	2,1600	12.974	,00
07/9/2001	2,2800	0,88%	2,2500	2,3700	2,2100	3.302	,00
06/9/2001	2,2600	0,89%	2,2700	2,2700	2,2100	7.060	,00
05/9/2001	2,2400	-4,27%	2,3100	2,3400	2,2200	13.978	,00
04/9/2001	2,3400	-4,10%	2,4900	2,4900	2,3300	7.995	,00
03/9/2001	2,4400	-3,17%	2,5200	2,5200	2,4300	4.116	,00
31/8/2001	2,5200	-5,26%	2,4900	2,6200	2,4900	14.051	,00
30/8/2001	2,6600	1,14%	2,6200	2,7000	2,6100	11.346	,00
29/8/2001	2,6300	-1,13%	2,5300	2,6600	2,5300	6.628	,00
28/8/2001	2,6600	-0,37%	2,7200	2,7200	2,6400	20.490	,00
27/8/2001	2,6700	0,75%	2,7000	2,7400	2,6600	11.202	,00
24/8/2001	2,6500	1,15%	2,6100	2,6500	2,5500	5.910	,00
23/8/2001	2,6200	1,16%	2,5500	2,6600	2,5500	5.744	,00
22/8/2001	2,5900	2,37%	2,5700	2,6400	2,5600	10.149	,00
21/8/2001	2,5300	1,61%	2,5300	2,5500	2,4300	14.122	,00
20/8/2001	2,4900	2,05%	2,4100	2,4900	2,4100	1.171	,00
17/8/2001	2,4400	0,00%	2,4400	2,4500	2,3800	4.308	,00
16/8/2001	2,4400	7,96%	2,3400	2,5100	2,3400	14.672	,00
14/8/2001	2,2600	2,26%	2,2400	2,3000	2,2400	7.060	,00
13/8/2001	2,2100	-0,90%	2,1900	2,2100	2,1600	14.483	,00
10/8/2001	2,2300	-1,76%	2,2100	2,2400	2,2000	1.673	,00
09/8/2001	2,2700	0,89%	2,2300	2,2700	2,2100	6.030	,00
08/8/2001	2,2500	-2,17%	2,2500	2,3100	2,2000	10.149	,00
07/8/2001	2,3000	-7,63%	2,4900	2,4900	2,2200	15.511	,00
06/8/2001	2,4900	6,87%	2,3800	2,6000	2,3800	15.391	,00
03/8/2001	2,3300	3,10%	2,2700	2,3600	2,2400	41.198	,00
02/8/2001	2,2600	3,20%	2,2400	2,2800	2,2000	16.084	,00
01/8/2001	2,1900	1,86%	2,1500	2,2900	2,1400	16.181	,00
31/7/2001	2,1500	-1,38%	2,1300	2,1600	2,0900	14.792	,00
30/7/2001	2,1800	-4,39%	2,3200	2,3200	2,1500	11.130	,00
27/7/2001	2,2800	4,59%	2,2100	2,3100	2,2100	14.578	,00
26/7/2001	2,1800	0,93%	2,1000	2,1900	2,0900	6.175	,00
25/7/2001	2,1600	1,89%	2,1300	2,1800	2,1200	11.562	,00
24/7/2001	2,1200	5,47%	2,0400	2,1200	1,9700	7.490	,00
23/7/2001	2,0100	3,08%	1,9200	2,0700	1,9200	6.126	,00
20/7/2001	1,9500	-4,88%	2,0800	2,0800	1,8800	12.566	,00
19/7/2001	2,0500	2,50%	2,0000	2,0500	1,9700	7.323	,00
18/7/2001	2,0000	3,09%	1,9400	2,0000	1,9400	4.690	,00
17/7/2001	1,9400	0,00%	1,9600	1,9600	1,9400	4.522	,00
16/7/2001	1,9400	-10,60%	2,1700	2,1700	1,9100	9.838	,00
13/7/2001	2,1700	0,00%	2,1800	2,1800	2,0900	3.206	,00
12/7/2001	2,1700	1,88%	2,1300	2,2900	2,1300	2.010	,00
11/7/2001	2,1300	-4,91%	2,2400	2,2400	2,1300	8.401	,00
10/7/2001	2,2400	0,90%	2,1800	2,2400	2,1700	5.432	,00
09/7/2001	2,2200	-6,33%	2,3200	2,3200	2,1800	13.906	,00
06/7/2001	2,3700	-1,66%	2,4000	2,4100	2,3400	8.065	,00
05/7/2001	2,4100	-3,21%	2,4800	2,4800	2,3900	4.284	,00
04/7/2001	2,4900	-3,86%	2,5000	2,5000	2,4900	2.296	,00
03/7/2001	2,5900	-1,89%	2,5700	2,6500	2,5100	3.229	,00
02/7/2001	2,6400	-1,12%	2,6400	2,6400	2,6400	237	,00
29/6/2001	2,6700	0,00%	2,6600	2,6700	2,6600	477	,00
28/6/2001	2,6700	0,00%	2,6800	2,7000	2,6400	1.267	,00
27/6/2001	2,6700	0,00%	2,4900	2,7000	2,4900	3.229	,00
26/6/2001	2,6700	-5,65%	2,5600	2,7400	2,5500	2.392	,00
25/6/2001	2,8300	-3,74%	2,8200	2,8800	2,7300	1.244	,00
22/6/2001	2,9400	0,34%	2,8900	2,9600	2,8800	2.608	,00
21/6/2001	2,9300	0,34%	2,9800	2,9800	2,9100	2.081	,00
20/6/2001	2,9200	0,00%	2,9600	2,9600	2,8600	1.219	,00
19/6/2001	2,9200	-2,34%	2,9700	2,9900	2,9100	4.546	,00
18/6/2001	2,9900	1,70%	2,9200	3,0000	2,9200	1.481	,00
15/6/2001	2,9400	-0,68%	2,9300	2,9400	2,8500	1.267	,00
14/6/2001	2,9600	-0,34%	2,9200	2,9900	2,9200	3.206	,00
13/6/2001	2,9700	3,13%	2,8700	3,0000	2,8700	9.573	,00
12/6/2001	2,8800	-0,35%	2,8500	2,8800	2,7700	3.158	,00
11/6/2001	2,8900	-4,30%	3,0000	3,0000	2,8400	3.110	,00
08/6/2001	3,0200	-0,33%	3,0300	3,0400	2,9200	5.336	,00
07/6/2001	3,0300	2,71%	2,9900	3,0300	2,9200	10.125	,00
06/6/2001	2,9500	0,34%	2,9600	2,9600	2,9400	2.896	,00
05/6/2001	2,9400	-5,47%	2,8500	3,2100	2,8500	8.713	,00
01/6/2001	3,1100	-3,12%	3,2100	3,2100	2,9300	3.900	,00
31/5/2001	3,2100	-2,73%	3,3400	3,3600	3,0900	9.957	,00
30/5/2001	3,3000	-1,79%	3,3300	3,3600	3,0700	5.050	,00
29/5/2001	3,3600	-0,88%	3,3700	3,3800	3,3200	1.460	,00
28/5/2001	3,3900	-0,59%	3,4200	3,4200	3,2400	15.224	,00
25/5/2001	3,4100	0,59%	3,3400	3,5000	3,3400	1.196	,00
24/5/2001	3,3900	1,19%	3,4100	3,4200	3,3500	2.272	,00
23/5/2001	3,3500	-3,18%	3,5300	3,5500	3,3500	6.150	,00
22/5/2001	3,4600	-0,29%	3,3600	3,4700	3,3600	739	,00
21/5/2001	3,4700	-0,57%	3,5000	3,5000	3,4300	1.435	,00
18/5/2001	3,4900	-0,29%	3,5500	3,5500	3,4200	1.673	,00
17/5/2001	3,5000	1,45%	3,3800	3,5100	3,3800	1.673	,00
16/5/2001	3,4500	0,29%	3,3800	3,4700	3,3800	4.211	,00
15/5/2001	3,4400	0,58%	3,4200	3,4400	3,3000	3.422	,00
14/5/2001	3,4200	-1,16%	3,4500	3,4700	3,3600	2.560	,00
11/5/2001	3,4600	-0,29%	3,6600	3,6600	3,4600	2.751	,00
10/5/2001	3,4700	0,00%	3,4700	3,4900	3,4200	3.134	,00
09/5/2001	3,4700	0,00%	3,4700	3,4700	3,4100	141	,00
08/5/2001	3,4700	0,29%	3,4600	3,4700	3,3800	1.553	,00
07/5/2001	3,4600	1,47%	3,3500	3,4600	3,3400	5.193	,00
04/5/2001	3,4100	-3,13%	3,3900	3,4800	3,3800	7.731	,00
03/5/2001	3,5200	-1,40%	3,5700	3,5700	3,4300	3.158	,00
02/5/2001	3,5700	-0,56%	3,5100	3,5700	3,4000	6.941	,00
30/4/2001	3,5900	1,13%	3,5400	3,5900	3,5000	2.319	,00
27/4/2001	3,5500	-1,11%	3,5700	3,6200	3,3900	4.308	,00
26/4/2001	3,5900	1,13%	3,5500	3,6000	3,5500	5.673	,00
25/4/2001	3,5500	1,14%	3,5100	3,5500	3,4200	1.387	,00
24/4/2001	3,5100	-1,40%	3,5900	3,6100	3,3400	13.644	,00
23/4/2001	3,5600	-2,73%	3,6300	3,6300	3,5400	8.761	,00
20/4/2001	3,6600	-0,27%	3,5200	3,6700	3,5200	717	,00
19/4/2001	3,6700	0,55%	3,6800	3,7400	3,4800	4.188	,00
18/4/2001	3,6500	0,55%	3,6200	3,6500	3,6000	4.474	,00
17/4/2001	3,6300	-2,16%	3,3800	3,7100	3,3800	3.566	,00
12/4/2001	3,7100	1,09%	3,6700	3,7200	3,6500	4.450	,00
11/4/2001	3,6700	1,10%	3,6700	3,6900	3,5500	10.604	,00
10/4/2001	3,6300	1,68%	3,5100	3,6700	3,5100	2.272	,00
09/4/2001	3,5700	3,78%	3,3100	3,6100	3,3100	5.264	,00
06/4/2001	3,4400	-7,03%	3,8300	3,8300	3,3800	13.717	,00
05/4/2001	3,7000	3,06%	3,5900	3,7100	3,5900	11.634	,00
04/4/2001	3,5900	1,13%	3,4200	3,5900	3,3800	9.549	,00
03/4/2001	3,5500	-1,93%	3,6200	3,6800	3,5100	14.697	,00
02/4/2001	3,6200	1,12%	3,6800	3,6900	3,5900	3.900	,00
30/3/2001	3,5800	7,83%	3,3300	3,5900	3,3300	15.056	,00
29/3/2001	3,3200	-5,95%	3,3600	3,5000	3,2900	4.356	,00
28/3/2001	3,5300	-1,94%	3,5900	3,6100	3,4800	5.480	,00
27/3/2001	3,6000	-2,17%	3,6800	3,6800	3,5100	5.264	,00
26/3/2001	3,6800	-0,54%	3,6000	3,7700	3,6000	2.535	,00
23/3/2001	3,7000	3,06%	3,5500	3,7200	3,5500	14.672	,00
22/3/2001	3,5900	-0,55%	3,6100	3,7100	3,5500	5.768	,00
21/3/2001	3,6100	2,27%	3,5200	3,6100	3,5000	11.009	,00
20/3/2001	3,5300	1,44%	3,4800	3,6300	3,4300	15.272	,00
19/3/2001	3,4800	-6,45%	3,5900	3,6400	3,4600	11.202	,00
16/3/2001	3,7200	-3,88%	3,8800	3,9300	3,6300	26.643	,00
15/3/2001	3,8700	-3,73%	3,9700	4,0200	3,7600	21.113	,00
14/3/2001	4,0200	-11,26%	4,5300	4,8000	3,9800	59.873	,00
13/3/2001	4,5300	1,57%	4,1800	4,7400	4,1800	69.471	,00
12/3/2001	4,4600	0,45%	4,3400	4,7600	4,2300	90.946	,00
09/3/2001	4,4400	11,56%	3,9800	4,4600	3,9700	92.503	,00
08/3/2001	3,9800	0,25%	4,1600	4,1600	3,8500	62.602	,00
07/3/2001	3,9700	7,59%	3,7000	4,1300	3,7000	173.299	,00
06/3/2001	3,6900	1,37%	3,7200	3,7200	3,6400	10.795	,00
05/3/2001	3,6400	1,96%	3,5200	3,7200	3,5200	9.981	,00
02/3/2001	3,5700	1,71%	3,6000	3,6000	3,5400	2.872	,00
01/3/2001	3,5100	2,33%	3,6400	3,6400	3,3000	10.700	,00
28/2/2001	3,4300	-2,28%	3,4700	3,5100	3,4200	9.191	,00
27/2/2001	3,5100	-1,40%	3,5600	3,5600	3,4100	4.882	,00
23/2/2001	3,5600	-1,39%	3,6300	3,6300	3,4100	5.577	,00
22/2/2001	3,6100	-2,43%	3,6200	3,6300	3,4100	6.628	,00
21/2/2001	3,7000	-1,60%	3,6900	3,7200	3,6900	1.099	,00
20/2/2001	3,7600	0,00%	3,7600	3,8300	3,6400	34.591	,00
19/2/2001	3,7600	1,08%	3,7300	3,8100	3,7000	16.181	,00
16/2/2001	3,7200	3,05%	3,6100	3,7500	3,5100	7.133	,00
15/2/2001	3,6100	-2,96%	3,5300	3,7900	3,5100	13.476	,00
14/2/2001	3,7200	0,00%	3,7200	3,7200	3,5100	621	,00
13/2/2001	3,7200	1,09%	3,7600	3,8700	3,6900	6.510	,00
12/2/2001	3,6800	1,94%	3,6300	3,6800	3,5500	2.367	,00
09/2/2001	3,6100	2,27%	3,4200	3,6300	3,4200	6.198	,00
08/2/2001	3,5300	0,57%	3,5100	3,6600	3,4700	669	,00
07/2/2001	3,5100	2,93%	3,4500	3,5800	3,4500	27.505	,00
06/2/2001	3,4100	0,00%	3,3400	3,4500	3,3200	8.665	,00
05/2/2001	3,4100	-2,29%	3,4700	3,4700	3,2600	7.874	,00
02/2/2001	3,4900	-3,32%	3,5700	3,5900	3,4700	5.288	,00
01/2/2001	3,6100	-0,28%	3,6200	3,7200	3,5700	9.479	,00
31/1/2001	3,6200	0,84%	3,6100	3,6700	3,4700	11.034	,00
30/1/2001	3,5900	3,16%	3,4100	3,7200	3,4100	5.409	,00
29/1/2001	3,4800	-0,29%	3,3900	3,4900	3,3800	4.020	,00
26/1/2001	3,4900	-0,29%	3,5400	3,5500	3,3500	6.844	,00
25/1/2001	3,5000	3,86%	3,3400	3,5100	3,3400	4.068	,00
24/1/2001	3,3700	-2,32%	3,4700	3,4700	3,3400	5.862	,00
23/1/2001	3,4500	1,17%	3,3800	3,4500	3,3800	1.435	,00
22/1/2001	3,4100	-1,73%	3,4800	3,5000	3,3400	7.276	,00
19/1/2001	3,4700	-0,86%	3,5500	3,5500	3,4100	4.068	,00
18/1/2001	3,5000	-0,28%	3,5900	3,6000	3,4300	5.384	,00
17/1/2001	3,5100	5,41%	3,3400	3,5500	3,3400	6.319	,00
16/1/2001	3,3300	0,30%	3,2700	3,4200	3,2600	16.252	,00
15/1/2001	3,3200	-7,00%	3,3500	3,5100	3,3000	19.988	,00
12/1/2001	3,5700	-9,62%	3,9400	3,9800	3,5100	26.883	,00
11/1/2001	3,9500	10,96%	3,5100	3,9800	3,5100	62.097	,00
10/1/2001	3,5600	7,88%	3,6800	3,6900	3,3400	21.018	,00
09/1/2001	3,3000	2,17%	3,2800	3,3600	3,2300	20.060	,00
08/1/2001	3,2300	2,54%	3,1500	3,2700	3,1500	24.010	,00
05/1/2001	3,1500	-0,63%	3,1700	3,1700	3,0600	9.287	,00
04/1/2001	3,1700	3,59%	3,1900	3,2400	3,0000	12.998	,00
03/1/2001	3,0600	1,66%	3,1100	3,1100	2,9200	2.896	,00
29/12/2000	3,0100	0,00%	2,9900	3,0800	2,9400	16.971	,00
28/12/2000	3,0100	0,33%	2,8800	3,0900	2,8800	12.039	,00
27/12/2000	3,0000	-3,54%	3,1100	3,1100	2,9100	17.930	,00
22/12/2000	3,1100	0,32%	3,1400	3,2200	3,0200	39.954	,00
21/12/2000	3,1000	8,01%	2,8700	3,1200	2,8700	35.141	,00
20/12/2000	2,8700	5,90%	2,6000	2,9100	2,6000	16.565	,00
19/12/2000	2,7100	0,00%	2,7100	2,7300	2,6300	12.710	,00
18/12/2000	2,7100	-1,09%	2,7600	2,7600	2,6400	8.545	,00
15/12/2000	2,7400	-2,84%	2,8700	2,8700	2,7100	2.942	,00
14/12/2000	2,8200	4,06%	2,5900	2,8400	2,5900	9.573	,00
13/12/2000	2,7100	-3,90%	2,8500	2,8500	2,6600	12.542	,00
12/12/2000	2,8200	-4,41%	2,9400	2,9400	2,7700	5.120	,00
11/12/2000	2,9500	-1,01%	2,9800	2,9800	2,8400	4.068	,00
08/12/2000	2,9800	0,34%	2,9600	3,0100	2,9400	16.132	,00
07/12/2000	2,9700	0,34%	2,9800	3,0100	2,9400	14.099	,00
06/12/2000	2,9600	1,02%	3,0400	3,0500	2,9500	11.346	,00
05/12/2000	2,9300	-6,98%	3,1200	3,1900	2,9200	29.444	,00
04/12/2000	3,1500	7,14%	2,8800	3,2100	2,8800	49.650	,00
01/12/2000	2,9400	8,49%	2,7000	2,9500	2,5800	68.873	,00
30/11/2000	2,7100	-1,09%	2,5800	2,7400	2,5700	12.878	,00
29/11/2000	2,7400	-0,72%	2,7000	2,7600	2,6500	10.675	,00
28/11/2000	2,7600	-1,08%	2,7900	2,8100	2,6600	6.941	,00
27/11/2000	2,7900	-4,12%	2,8900	2,8900	2,7100	15.559	,00
24/11/2000	2,9100	-2,35%	3,0200	3,0200	2,6900	20.390	,00
23/11/2000	2,9800	-1,65%	2,8800	3,0200	2,8600	4.035	,00
22/11/2000	3,0300	-3,81%	3,1100	3,1900	3,0300	2.855	,00
21/11/2000	3,1500	3,28%	3,0500	3,1700	3,0400	14.315	,00
20/11/2000	3,0500	-3,48%	3,0800	3,1100	3,0100	10.102	,00
17/11/2000	3,1600	0,64%	3,1400	3,2100	3,1200	11.418	,00
16/11/2000	3,1400	-0,63%	2,9700	3,1700	2,9700	14.146	,00
15/11/2000	3,1600	-2,17%	3,3100	3,3600	2,8700	7.755	,00
14/11/2000	3,2300	-0,31%	3,2800	3,2800	3,2000	4.954	,00
13/11/2000	3,2400	-0,31%	3,2500	3,2500	3,1400	4.498	,00
10/11/2000	3,2500	0,00%	3,2800	3,2800	3,1900	5.050	,00
09/11/2000	3,2500	-0,31%	3,3100	3,3300	3,2300	14.122	,00
08/11/2000	3,2600	-3,55%	3,3700	3,3700	3,1500	5.504	,00
07/11/2000	3,3800	-3,98%	3,5100	3,5400	3,3700	3.422	,00
06/11/2000	3,5200	-2,22%	3,2600	3,5700	3,2600	2.367	,00
03/11/2000	3,6000	0,84%	3,4300	3,7000	3,4300	3.799	,00
02/11/2000	3,5700	-4,55%	3,7500	3,7500	3,3200	6.869	,00
01/11/2000	3,7400	6,25%	3,5800	3,8000	3,5800	11.562	,00
31/10/2000	3,5200	10,00%	3,2000	3,5300	3,2000	18.575	,00
30/10/2000	3,2000	0,95%	3,1700	3,2400	3,1200	6.319	,00
27/10/2000	3,1700	0,00%	3,2200	3,2900	3,0900	4.318	,00
26/10/2000	3,1700	-3,35%	3,2500	3,2700	2,9900	9.335	,00
25/10/2000	3,2800	-6,82%	3,6400	3,6400	3,2500	12.590	,00
24/10/2000	3,5200	-5,12%	3,6100	3,6800	3,5000	12.208	,00
23/10/2000	3,7100	-5,60%	3,9500	3,9500	3,6800	6.796	,00
20/10/2000	3,9300	0,26%	4,0400	4,0400	3,8600	9.981	,00
19/10/2000	3,9200	-0,76%	3,9500	4,0900	3,9200	5.696	,00
18/10/2000	3,9500	-5,28%	3,7700	4,0500	3,7700	5.027	,00
17/10/2000	4,1700	-4,79%	4,4700	4,4700	4,0800	3.684	,00
16/10/2000	4,3800	3,06%	4,4100	4,4100	4,2500	6.055	,00
13/10/2000	4,2500	-8,99%	4,0700	4,3200	4,0700	11.848	,00
12/10/2000	4,6700	-0,43%	4,9400	4,9400	4,4200	10.242	,00
11/10/2000	4,6900	2,18%	4,7700	4,7700	4,6000	13.404	,00
10/10/2000	4,5900	0,00%	4,5300	4,6100	4,4400	8.425	,00
09/10/2000	4,5900	-8,20%	4,7200	4,8600	4,5500	13.717	,00
06/10/2000	5,0000	-2,34%	5,0400	5,0600	4,7200	12.087	,00
05/10/2000	5,1200	7,11%	4,8700	5,4100	4,6100	18.974	,00
04/10/2000	4,7800	-2,65%	4,9100	4,9200	4,7700	8.065	,00
03/10/2000	4,9100	-6,65%	5,0300	5,2700	4,9100	21.232	,00
02/10/2000	5,2600	-1,68%	5,1900	5,4500	5,1900	13.788	,00
29/9/2000	5,3500	-0,74%	5,4500	5,4500	5,3300	6.559	,00
28/9/2000	5,3900	-0,37%	5,1900	5,4400	5,1900	3.181	,00
27/9/2000	5,4100	-3,22%	5,3300	5,5400	5,3300	8.209	,00
26/9/2000	5,5900	0,18%	5,5800	5,6600	5,2700	18.263	,00
25/9/2000	5,5800	-1,06%	5,5600	5,7600	5,5200	9.023	,00
22/9/2000	5,6400	-0,53%	5,6700	5,7600	5,5600	11.611	,00
21/9/2000	5,6700	-0,70%	5,6300	5,8400	5,6300	8.165	,00
20/9/2000	5,7100	-2,06%	5,7600	5,8200	5,6500	8.040	,00
19/9/2000	5,8300	-3,00%	5,5200	6,1200	5,5200	12.518	,00
18/9/2000	6,0100	-4,30%	5,8800	6,3000	5,8800	7.442	,00
15/9/2000	6,2800	-3,38%	6,2600	6,5000	6,2600	33.609	,00
14/9/2000	6,5000	1,72%	6,3900	6,5100	6,1000	13.860	,00
13/9/2000	6,3900	-0,78%	6,2500	6,5400	6,0500	11.393	,00
12/9/2000	6,4400	-4,31%	6,7300	6,7300	6,2200	6.301	,00
11/9/2000	6,7300	-4,81%	6,4700	7,5600	6,4700	19.800	,00
08/9/2000	7,0700	8,77%	6,8000	7,2600	6,6000	40.648	,00
07/9/2000	6,5000	12,07%	5,8800	6,5000	5,8100	42.229	,00
06/9/2000	5,8000	3,39%	5,5000	5,8100	5,5000	15.463	,00
05/9/2000	5,6100	3,51%	5,3400	5,7200	5,3400	9.311	,00
04/9/2000	5,4200	-0,37%	5,4400	5,4600	5,1500	6.198	,00
01/9/2000	5,4400	3,62%	5,2700	5,6000	5,2700	27.602	,00
31/8/2000	5,2500	0,38%	5,0000	5,4500	5,0000	11.514	,00
30/8/2000	5,2300	-11,05%	5,7100	5,7700	5,1900	15.081	,00
29/8/2000	5,8800	-2,33%	5,7500	6,2100	5,7200	6.580	,00
28/8/2000	6,0200	-0,99%	6,0100	6,0700	5,8200	4.954	,00
25/8/2000	6,0800	0,50%	6,1100	6,1300	5,8200	17.235	,00
24/8/2000	6,0500	-0,66%	5,6600	6,1400	5,6600	1.601	,00
23/8/2000	6,0900	0,00%	6,1000	6,3700	5,8800	9.407	,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.%