Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

8,8500 €

-0,0500 (-0,56%)

Άνοιγμα 8,8000
Υψηλό 8,8500
Χαμηλό 8,7000

Όγκος 1.389
Τζίρος 12.252 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/10/2001	1,8900	0,00%	1,9600	1,9600	1,8700	10.324	19.507,50
25/10/2001	1,8900	-2,58%	1,9800	1,9800	1,8900	17.447	33.199,49
24/10/2001	1,9400	-5,37%	2,0900	2,1000	1,9400	16.617	33.055,10
23/10/2001	2,0500	-0,49%	2,1300	2,1800	2,0400	29.040	60.983,30
22/10/2001	2,0600	4,57%	1,9400	2,0800	1,9400	43.827	85.002,40
19/10/2001	1,9700	0,51%	2,0500	2,0500	1,9300	22.716	44.585,16
18/10/2001	1,9600	-2,00%	1,9300	1,9800	1,8900	30.807	59.977,05
17/10/2001	2,0000	1,52%	1,9700	2,0500	1,9700	16.760	33.735,20
16/10/2001	1,9700	0,00%	1,9400	2,0200	1,9400	19.869	39.597,35
15/10/2001	1,9700	-2,48%	2,0800	2,0800	1,9400	14.828	29.444,20
12/10/2001	2,0200	-4,27%	2,1400	2,1500	2,0000	20.387	42.010,50
11/10/2001	2,1100	3,94%	2,0300	2,2300	2,0300	110.282	237.559,10
10/10/2001	2,0300	0,50%	2,0200	2,0500	2,0000	28.313	57.699,20
09/10/2001	2,0200	2,54%	2,0100	2,0500	1,9700	41.179	82.668,60
08/10/2001	1,9700	-1,01%	1,7900	2,0100	1,7500	47.901	90.309,63
05/10/2001	1,9900	-5,69%	2,1100	2,2100	1,9400	118.157	248.159,62
04/10/2001	2,1100	15,30%	1,9300	2,1300	1,9200	231.600	473.668,40
03/10/2001	1,8300	18,06%	1,5500	1,8300	1,5500	134.749	238.633,62
02/10/2001	1,5500	-0,64%	1,5600	1,5800	1,5100	23.488	36.471,70
01/10/2001	1,5600	0,00%	1,5600	1,5900	1,5300	11.845	18.508,70
28/9/2001	1,5600	1,30%	1,4800	1,6300	1,4800	29.870	47.042,90
27/9/2001	1,5400	-2,53%	1,5800	1,5800	1,4800	32.978	50.642,55
26/9/2001	1,5800	1,28%	1,5600	1,5900	1,5100	21.215	33.033,10
25/9/2001	1,5600	5,41%	1,4200	1,5900	1,4100	26.686	40.431,48
24/9/2001	1,4800	8,03%	1,3800	1,5100	1,3700	25.957	37.848,90
21/9/2001	1,3700	0,00%	1,3100	1,4200	1,2100	33.131	42.870,20
20/9/2001	1,3700	-8,67%	1,5000	1,5000	1,3500	29.560	41.687,70
19/9/2001	1,5000	2,04%	1,5300	1,5800	1,4800	30.999	47.475,42
18/9/2001	1,4700	2,80%	1,4300	1,4800	1,3500	44.478	64.140,56
17/9/2001	1,4300	-9,49%	1,5800	1,5800	1,3000	74.387	102.680,13
14/9/2001	1,5800	-8,14%	1,6400	1,7600	1,5300	28.496	45.993,56
13/9/2001	1,7200	-3,91%	1,9300	1,9300	1,6400	61.320	106.830,90
12/9/2001	1,7900	-11,39%	1,9000	1,9000	1,7900	11.452	20.518,00
11/9/2001	2,0200	1,51%	2,0100	2,0900	1,9400	9.808	19.796,32
10/9/2001	1,9900	-6,57%	2,1800	2,1800	1,9700	9.662	19.571,85
07/9/2001	2,1300	0,95%	2,2100	2,2200	2,0200	14.631	30.705,00
06/9/2001	2,1100	-2,31%	2,1600	2,1600	2,1000	8.888	18.806,00
05/9/2001	2,1600	-4,42%	2,2800	2,2800	2,1100	23.446	101.076,80
04/9/2001	2,2600	-1,74%	2,3600	2,3600	2,2500	14.696	33.538,70
03/9/2001	2,3000	-4,56%	2,4100	2,4600	2,2500	17.710	41.105,35
31/8/2001	2,4100	-2,43%	2,4300	2,4600	2,3800	36.013	87.290,00
30/8/2001	2,4700	0,82%	2,4300	2,5000	2,3700	30.067	73.889,31
29/8/2001	2,4500	-3,16%	2,2900	2,5500	2,2900	28.910	71.929,30
28/8/2001	2,5300	5,86%	2,3900	2,6700	2,3800	82.058	209.358,25
27/8/2001	2,3900	5,29%	2,2700	2,4000	2,2700	36.879	86.575,72
24/8/2001	2,2700	2,71%	2,2200	2,3100	2,1900	28.754	64.914,50
23/8/2001	2,2100	0,45%	2,2000	2,2500	2,1800	21.813	48.110,60
22/8/2001	2,2000	-0,45%	2,2500	2,2500	2,1800	10.206	22.520,73
21/8/2001	2,2100	1,38%	2,3000	2,3000	2,1800	23.834	52.251,20
20/8/2001	2,1800	-0,91%	2,2400	2,2400	2,1100	27.412	59.528,20
17/8/2001	2,2000	-0,90%	2,2300	2,2300	2,1500	7.145	15.681,00
16/8/2001	2,2200	-0,89%	2,2600	2,2600	2,1600	8.481	18.746,00
14/8/2001	2,2400	4,67%	2,1400	2,2400	2,1400	38.232	83.997,00
13/8/2001	2,1400	1,90%	2,1600	2,1600	2,0500	7.459	15.767,53
10/8/2001	2,1000	2,44%	2,2600	2,2600	2,0100	17.583	36.766,50
09/8/2001	2,0500	-0,97%	2,0100	2,1000	2,0000	26.649	54.977,50
08/8/2001	2,0700	-0,48%	2,0000	2,1600	1,8500	13.940	28.294,96
07/8/2001	2,0800	-3,70%	2,0400	2,1600	2,0400	9.346	19.395,10
06/8/2001	2,1600	0,00%	2,1500	2,1800	2,1100	34.707	74.603,30
03/8/2001	2,1600	-0,92%	2,1800	2,2200	2,1000	19.607	42.843,68
02/8/2001	2,1800	3,32%	2,1200	2,1900	2,1000	25.552	54.894,60
01/8/2001	2,1100	1,93%	2,1300	2,1600	2,0700	41.954	88.767,80
31/7/2001	2,0700	1,97%	2,0000	2,1000	1,9200	31.820	64.078,00
30/7/2001	2,0300	2,01%	2,0500	2,0900	1,9900	65.624	134.070,18
27/7/2001	1,9900	2,58%	1,9400	2,0500	1,9400	29.929	59.447,50
26/7/2001	1,9400	5,43%	1,8600	1,9900	1,8200	32.670	62.240,58
25/7/2001	1,8400	2,79%	1,7900	1,8900	1,7800	28.577	52.607,34
24/7/2001	1,7900	2,87%	1,8100	1,8100	1,7300	15.901	28.024,30
23/7/2001	1,7400	3,57%	1,6800	1,7600	1,6800	8.494	14.660,00
20/7/2001	1,6800	-2,89%	1,7600	1,7800	1,6800	17.894	30.805,60
19/7/2001	1,7300	6,13%	1,6800	1,7900	1,5500	32.554	55.049,80
18/7/2001	1,6300	2,52%	1,6300	1,6800	1,5300	23.620	38.375,30
17/7/2001	1,5900	1,92%	1,5600	1,6100	1,5300	8.648	13.607,80
16/7/2001	1,5600	-9,83%	1,5500	1,7100	1,5500	16.442	26.299,78
13/7/2001	1,7300	-2,26%	1,8100	1,8400	1,6900	5.964	10.438,30
12/7/2001	1,7700	1,72%	1,7400	1,8300	1,7200	19.175	33.994,10
11/7/2001	1,7400	-2,79%	1,7900	1,7900	1,7300	7.778	13.634,00
10/7/2001	1,7900	-3,24%	1,8400	1,8400	1,7700	8.033	14.497,50
09/7/2001	1,8500	-2,63%	1,9400	1,9400	1,7900	7.343	13.389,90
06/7/2001	1,9000	0,53%	1,8900	1,9400	1,8200	8.959	17.036,10
05/7/2001	1,8900	0,00%	1,9000	1,9300	1,8300	3.945	7.499,75
04/7/2001	1,8900	0,00%	1,8900	1,9600	1,8000	10.593	19.866,10
03/7/2001	1,8900	-2,58%	1,9300	1,9400	1,8700	4.670	8.915,85
02/7/2001	1,9400	-0,51%	2,0100	2,0600	1,9000	10.784	21.059,20
29/6/2001	1,9500	-0,51%	2,0100	2,0100	1,9000	13.503	26.366,50
28/6/2001	1,9600	0,00%	1,8900	2,0000	1,8900	7.622	14.722,20
27/6/2001	1,9600	3,16%	1,8400	1,9800	1,8400	14.237	27.449,95
26/6/2001	1,9000	-5,00%	2,0000	2,0000	1,8700	15.741	30.232,00
25/6/2001	2,0000	-4,76%	2,1000	2,1100	2,0000	8.132	16.374,60
22/6/2001	2,1000	0,00%	2,2000	2,2000	2,0300	15.185	31.537,70
21/6/2001	2,1000	-0,47%	2,1600	2,1600	2,0500	1.192	2.522,00
20/6/2001	2,1100	0,00%	2,2000	2,2000	2,0500	3.066	6.524,80
19/6/2001	2,1100	-1,86%	2,1500	2,2500	2,1000	7.360	16.010,00
18/6/2001	2,1500	-0,92%	2,2200	2,2200	2,0900	6.931	14.843,00
15/6/2001	2,1700	0,93%	2,2000	2,2000	2,1100	7.849	17.049,60
14/6/2001	2,1500	-5,70%	2,2900	2,2900	2,1200	15.144	32.968,70
13/6/2001	2,2800	8,57%	2,1400	2,3300	2,1000	21.797	47.289,90
12/6/2001	2,1000	0,48%	2,0900	2,1300	2,0100	26.613	55.005,70
11/6/2001	2,0900	-7,11%	2,2100	2,2100	2,0300	11.345	24.103,29
08/6/2001	2,2500	-0,88%	2,2700	2,2800	2,2000	6.907	15.388,90
07/6/2001	2,2700	3,18%	2,2600	2,2800	2,1900	10.068	22.693,63
06/6/2001	2,2000	-0,45%	2,2000	2,2300	2,1400	17.613	38.745,70
05/6/2001	2,2100	-3,91%	2,3000	2,3100	2,1800	10.438	23.051,10
01/6/2001	2,3000	0,44%	2,2900	2,3500	2,2100	12.294	28.347,82
31/5/2001	2,2900	0,88%	2,2600	2,3300	2,2300	20.220	46.292,95
30/5/2001	2,2700	-1,73%	2,3900	2,3900	2,2000	23.296	52.818,10
29/5/2001	2,3100	-1,28%	2,3700	2,3700	2,3100	10.354	24.089,90
28/5/2001	2,3400	-1,27%	2,4400	2,4400	2,3200	7.205	16.979,00
25/5/2001	2,3700	0,85%	2,3500	2,4200	2,3200	18.611	44.188,50
24/5/2001	2,3500	3,07%	2,2800	2,3800	2,2800	10.872	25.264,40
23/5/2001	2,2800	-2,15%	2,3300	2,3600	2,1800	11.333	26.069,10
22/5/2001	2,3300	-3,32%	2,4300	2,4400	2,3100	16.015	37.910,35
21/5/2001	2,4100	-0,82%	2,4600	2,5100	2,3800	12.400	30.225,90
18/5/2001	2,4300	1,25%	2,4000	2,4500	2,3700	18.158	43.693,51
17/5/2001	2,4000	-0,41%	2,5000	2,5100	2,3700	16.378	39.606,60
16/5/2001	2,4100	0,00%	2,4100	2,5100	2,3500	20.326	49.585,70
15/5/2001	2,4100	0,42%	2,4700	2,4800	2,3500	14.105	33.665,20
14/5/2001	2,4000	-3,61%	2,5100	2,5100	2,3900	6.424	15.515,50
11/5/2001	2,4900	2,47%	2,5000	2,5700	2,4800	16.427	41.097,70
10/5/2001	2,4300	3,40%	2,4500	2,4500	2,3900	9.342	22.688,20
09/5/2001	2,3500	-2,89%	2,4300	2,4600	2,3100	21.174	50.283,00
08/5/2001	2,4200	-0,82%	2,5500	2,5700	2,4100	40.809	100.960,60
07/5/2001	2,4400	-11,27%	2,7700	2,7700	2,4200	52.283	131.994,22
04/5/2001	2,7500	-2,48%	2,7200	2,8200	2,7200	7.241	19.956,00
03/5/2001	2,8200	-1,05%	2,6700	2,8500	2,6700	7.110	19.899,20
02/5/2001	2,8500	0,71%	2,8300	2,9000	2,8000	4.790	13.661,30
30/4/2001	2,8300	-1,39%	2,9000	2,9200	2,8200	8.929	25.524,90
27/4/2001	2,8700	1,41%	2,8800	2,9000	2,7800	14.243	40.677,20
26/4/2001	2,8300	-3,08%	2,9500	2,9500	2,8200	16.564	47.494,30
25/4/2001	2,9200	1,39%	2,8800	2,9300	2,7800	15.365	44.101,00
24/4/2001	2,8800	-1,37%	2,7800	2,9300	2,7800	10.484	30.016,34
23/4/2001	2,9200	-0,34%	2,8300	2,9700	2,8300	13.292	38.807,90
20/4/2001	2,9300	0,00%	2,9300	2,9500	2,8000	13.146	38.234,00
19/4/2001	2,9300	-1,68%	3,0200	3,1000	2,9000	34.171	100.946,60
18/4/2001	2,9800	8,36%	2,8300	3,0000	2,7200	67.005	192.374,40
17/4/2001	2,7500	1,85%	2,7700	2,7700	2,6700	5.535	15.039,40
12/4/2001	2,7000	2,66%	2,6000	2,7700	2,6000	14.137	38.117,60
11/4/2001	2,6300	-2,59%	2,7500	2,7500	2,5500	11.046	29.265,00
10/4/2001	2,7000	0,75%	2,6300	2,7500	2,6300	14.791	39.861,60
09/4/2001	2,6800	-2,55%	2,6700	2,7300	2,5300	9.185	24.434,00
06/4/2001	2,7500	-2,83%	2,9300	2,9300	2,7300	42.474	120.462,24
05/4/2001	2,8300	4,81%	2,7700	2,8300	2,6800	33.988	94.104,40
04/4/2001	2,7000	0,75%	2,6000	2,7200	2,4800	41.752	109.277,20
03/4/2001	2,6800	-4,96%	2,8200	2,8500	2,6200	17.487	46.920,60
02/4/2001	2,8200	-1,05%	2,9200	2,9200	2,7700	8.589	24.224,40
30/3/2001	2,8500	1,79%	2,9000	2,9200	2,7300	18.010	51.042,56
29/3/2001	2,8000	-4,11%	2,7700	2,8700	2,7700	34.474	96.887,20
28/3/2001	2,9200	3,55%	2,8200	2,9300	2,7500	48.049	138.930,20
27/3/2001	2,8200	-3,42%	3,0000	3,0000	2,6800	59.853	167.106,80
26/3/2001	2,9200	-2,67%	3,0500	3,0500	2,7300	42.659	124.031,52
23/3/2001	3,0000	0,00%	2,8800	3,1400	2,8800	40.164	119.373,60
22/3/2001	3,0000	-2,28%	3,0500	3,1400	2,9300	54.260	163.365,04
21/3/2001	3,0700	1,32%	2,9200	3,1500	2,8300	60.039	181.466,46
20/3/2001	3,0300	2,02%	2,9700	3,1000	2,9200	47.835	144.574,32
19/3/2001	2,9700	-4,19%	3,0000	3,2200	2,9300	54.455	168.140,42
16/3/2001	3,1000	2,65%	3,0300	3,2500	3,0300	167.340	526.081,02
15/3/2001	3,0200	7,09%	2,8500	3,1500	2,6700	210.446	621.097,93
14/3/2001	2,8200	-11,60%	3,3200	3,5500	2,8200	329.475	1.120.330,34
13/3/2001	3,1900	11,93%	2,8500	3,1900	2,7300	234.309	722.125,20
12/3/2001	2,8500	4,40%	2,7300	2,9500	2,5800	88.181	251.636,60
09/3/2001	2,7300	0,37%	2,7300	2,7800	2,6500	55.826	152.167,74
08/3/2001	2,7200	1,87%	2,6800	2,8500	2,6700	97.697	269.918,40
07/3/2001	2,6700	-1,11%	2,7700	2,7700	2,6300	91.808	248.432,08
06/3/2001	2,7000	12,03%	2,4100	2,7000	2,4000	240.226	637.825,07
05/3/2001	2,4100	0,42%	2,4300	2,4400	2,3300	27.490	66.071,70
02/3/2001	2,4000	1,69%	2,4200	2,4300	2,3600	27.909	66.999,22
01/3/2001	2,3600	0,00%	2,3100	2,4100	2,3100	36.311	85.993,00
28/2/2001	2,3600	2,16%	2,3100	2,4600	2,3100	87.802	211.145,55
27/2/2001	2,3100	8,96%	2,1500	2,3500	2,1000	57.557	129.226,15
23/2/2001	2,1200	-0,47%	2,1700	2,2100	2,0700	22.671	48.605,80
22/2/2001	2,1300	0,00%	2,0600	2,2100	2,0300	32.596	69.303,50
21/2/2001	2,1300	-5,33%	2,1000	2,2500	2,1000	15.878	34.084,60
20/2/2001	2,2500	-4,66%	2,3600	2,4300	2,2100	91.665	216.051,39
19/2/2001	2,3600	4,42%	2,3000	2,4100	2,1800	53.251	122.736,70
16/2/2001	2,2600	8,65%	2,1000	2,2900	2,1000	52.349	114.111,66
15/2/2001	2,0800	2,97%	2,0500	2,1000	2,0300	45.002	93.344,30
14/2/2001	2,0200	1,00%	2,0000	2,0500	1,9600	31.779	63.772,80
13/2/2001	2,0000	3,63%	1,9600	2,0400	1,9500	56.292	112.204,00
12/2/2001	1,9300	6,63%	1,8400	1,9400	1,7800	25.494	47.752,94
09/2/2001	1,8100	5,85%	1,7400	1,8500	1,7200	34.017	61.018,60
08/2/2001	1,7100	2,40%	1,7200	1,7200	1,6400	13.623	23.016,60
07/2/2001	1,6700	0,00%	1,7100	1,7200	1,6500	9.603	16.070,70
06/2/2001	1,6700	2,45%	1,7300	1,7300	1,6500	7.455	12.445,30
05/2/2001	1,6300	-5,78%	1,7300	1,7600	1,6100	8.123	13.714,90
02/2/2001	1,7300	-6,99%	1,8900	1,9600	1,6400	23.912	41.820,30
01/2/2001	1,8600	-1,59%	1,9100	1,9300	1,8500	19.306	36.437,00
31/1/2001	1,8900	2,72%	1,9300	1,9700	1,8500	29.290	55.925,06
30/1/2001	1,8400	0,55%	1,8100	1,9600	1,8000	14.917	27.509,60
29/1/2001	1,8300	-1,61%	1,8700	1,8700	1,8000	9.907	18.075,50
26/1/2001	1,8600	1,09%	1,9800	1,9800	1,8100	10.546	19.870,50
25/1/2001	1,8400	0,00%	1,8700	1,8700	1,6400	8.233	14.956,36
24/1/2001	1,8400	0,00%	2,0200	2,0200	1,7600	7.187	12.987,50
23/1/2001	1,8400	-1,08%	1,8800	1,8800	1,7300	23.560	41.997,70
22/1/2001	1,8600	-4,62%	2,0500	2,0500	1,7800	13.746	25.404,72
19/1/2001	1,9500	-2,50%	2,0100	2,1000	1,8800	11.159	22.074,60
18/1/2001	2,0000	-1,96%	2,0400	2,0900	1,9400	5.469	11.095,00
17/1/2001	2,0400	1,49%	2,0400	2,0400	1,8700	7.420	14.790,30
16/1/2001	2,0100	-4,29%	2,1300	2,1300	2,0100	5.249	10.683,50
15/1/2001	2,1000	-9,09%	2,0900	2,2800	2,0500	14.814	31.215,95
12/1/2001	2,3100	-3,35%	2,4500	2,4600	2,2000	26.174	61.576,62
11/1/2001	2,3900	5,75%	2,3900	2,4200	2,3300	13.789	32.783,40
10/1/2001	2,2600	1,35%	2,2600	2,2900	2,1000	14.494	31.798,90
09/1/2001	2,2300	-3,04%	2,3000	2,3000	2,1600	12.432	27.591,84
08/1/2001	2,3000	-5,74%	2,2600	2,4300	2,2400	21.560	49.355,22
05/1/2001	2,4400	-6,87%	2,3400	2,6300	2,3400	28.665	69.265,00
04/1/2001	2,6200	0,77%	2,6300	2,7800	2,5300	10.903	28.574,95
03/1/2001	2,6000	-2,26%	2,5700	2,8200	2,4700	3.500	9.122,80
29/12/2000	2,6600	-1,12%	2,7900	2,8100	2,5800	12.318	33.149,26
28/12/2000	2,6900	-1,82%	2,8200	2,8200	2,6300	13.631	36.544,86
27/12/2000	2,7400	2,24%	2,6800	2,8200	2,6200	11.201	30.496,39
22/12/2000	2,6800	2,29%	2,6600	2,7100	2,5500	13.665	36.166,25
21/12/2000	2,6200	-0,38%	2,6200	2,6300	2,5700	8.787	22.986,82
20/12/2000	2,6300	0,00%	2,5800	2,6300	2,5000	15.233	39.023,56
19/12/2000	2,6300	-1,50%	2,7100	2,8200	2,6000	17.939	47.644,46
18/12/2000	2,6700	-3,61%	2,7300	2,7700	2,6200	15.644	41.857,99
15/12/2000	2,7700	-1,77%	2,8200	2,8200	2,7100	10.008	27.952,75
14/12/2000	2,8200	2,92%	2,7400	2,8500	2,5100	21.001	56.369,48
13/12/2000	2,7400	-6,48%	3,0200	3,0200	2,5800	42.232	115.016,55
12/12/2000	2,9300	-1,35%	3,0200	3,0200	2,8200	10.369	29.373,85
11/12/2000	2,9700	1,37%	2,9300	3,0600	2,9000	14.891	44.487,45
08/12/2000	2,9300	0,34%	2,9400	3,0300	2,8800	26.203	77.536,58
07/12/2000	2,9200	-0,34%	2,9300	2,9500	2,8700	12.048	35.060,31
06/12/2000	2,9300	3,17%	2,8400	3,0000	2,8400	29.774	88.285,11
05/12/2000	2,8400	-4,38%	2,9700	3,0600	2,8100	20.341	59.781,17
04/12/2000	2,9700	8,39%	2,7200	2,9900	2,7200	37.730	109.062,22
01/12/2000	2,7400	8,30%	2,5300	2,7600	2,4700	17.756	46.704,33
30/11/2000	2,5300	1,20%	2,5000	2,6100	2,4600	11.208	28.396,99
29/11/2000	2,5000	-0,40%	2,4800	2,6400	2,4500	44.415	110.917,98
28/11/2000	2,5100	-5,64%	2,6600	2,6600	2,4600	22.671	56.628,69
27/11/2000	2,6600	-1,85%	2,7400	2,7600	2,4100	12.466	33.280,94
24/11/2000	2,7100	1,88%	2,7100	2,8100	2,6000	14.530	38.785,03
23/11/2000	2,6600	-6,67%	2,9000	2,9000	2,5800	30.987	83.262,92
22/11/2000	2,8500	-5,00%	3,0000	3,1000	2,8200	13.265	39.151,40
21/11/2000	3,0000	1,69%	3,0500	3,0500	2,8700	20.064	59.480,26
20/11/2000	2,9500	-5,75%	3,1600	3,1800	2,9200	19.022	57.580,63
17/11/2000	3,1300	-0,63%	3,2000	3,2400	3,0000	11.649	36.499,49
16/11/2000	3,1500	-2,17%	3,2400	3,2400	3,1400	22.897	72.849,16
15/11/2000	3,2200	0,00%	3,2200	3,3200	3,2100	8.363	27.225,31
14/11/2000	3,2200	-2,13%	3,2900	3,3900	3,2100	16.080	52.535,88
13/11/2000	3,2900	-3,24%	3,3700	3,3700	3,2200	9.197	30.001,76
10/11/2000	3,4000	-0,58%	3,3400	3,5000	3,3400	5.809	19.877,90
09/11/2000	3,4200	1,48%	3,3200	3,4500	3,3200	9.960	33.833,02
08/11/2000	3,3700	-0,88%	3,4000	3,4000	3,2700	7.867	26.191,72
07/11/2000	3,4000	-3,41%	3,5200	3,5500	3,2900	8.328	28.176,14
06/11/2000	3,5200	-0,85%	3,4500	3,6400	3,4000	6.810	23.817,34
03/11/2000	3,5500	-0,56%	3,5800	3,6000	3,3700	16.786	58.567,84
02/11/2000	3,5700	-2,46%	3,6600	3,6600	3,4500	24.908	88.013,87
01/11/2000	3,6600	4,57%	3,6100	3,6900	3,5700	22.308	81.472,88
31/10/2000	3,5000	5,74%	3,3400	3,5700	3,2600	52.351	180.367,98
30/10/2000	3,3100	0,61%	3,3600	3,3700	3,2000	12.633	41.486,87
27/10/2000	3,2900	-4,08%	3,5000	3,5700	3,2400	16.057	54.139,96
26/10/2000	3,4300	-3,38%	3,5300	3,6400	3,3400	21.091	72.883,67
25/10/2000	3,5500	-3,79%	3,7400	3,7400	3,5000	18.240	65.199,43
24/10/2000	3,6900	2,50%	3,6000	3,7700	3,5000	19.974	73.629,13
23/10/2000	3,6000	-5,01%	3,7900	3,9400	3,5700	9.913	36.439,91
20/10/2000	3,7900	0,80%	4,0300	4,0300	3,7400	20.949	80.061,03
19/10/2000	3,7600	3,58%	3,6900	3,8100	3,6100	38.700	144.432,31
18/10/2000	3,6300	-3,71%	3,7700	3,7700	3,4500	37.490	132.414,88
17/10/2000	3,7700	-4,31%	3,9400	3,9400	3,5800	21.502	80.748,73
16/10/2000	3,9400	3,68%	4,0800	4,0800	3,8400	20.350	79.905,80
13/10/2000	3,8000	-1,81%	3,6900	3,8600	3,5300	35.709	130.217,75
12/10/2000	3,8700	-3,25%	4,0000	4,0000	3,7100	43.626	168.833,90
11/10/2000	4,0000	-2,68%	4,0600	4,1600	3,8600	36.823	146.898,56
10/10/2000	4,1100	-2,61%	4,1600	4,2700	3,9600	23.040	94.105,94
09/10/2000	4,2200	-2,99%	4,3500	4,4900	4,0300	18.840	80.262,51
06/10/2000	4,3500	0,46%	4,3800	4,3800	4,2100	13.229	57.125,46
05/10/2000	4,3300	0,23%	4,3200	4,4000	4,2100	13.135	56.583,61
04/10/2000	4,3200	-2,26%	4,3100	4,4300	4,1800	15.093	65.119,09
03/10/2000	4,4200	-1,34%	4,4800	4,5500	4,3300	11.334	50.075,23
02/10/2000	4,4800	0,00%	4,5500	4,6400	4,4300	27.225	123.874,13
29/9/2000	4,4800	2,05%	4,4300	4,5500	4,4000	34.184	153.018,64
28/9/2000	4,3900	0,23%	4,4300	4,5000	4,3200	39.482	174.707,82
27/9/2000	4,3800	-3,10%	4,5400	4,5400	4,3300	52.390	230.678,15
26/9/2000	4,5200	-3,00%	4,6800	4,7400	4,4400	46.069	211.297,87
25/9/2000	4,6600	-0,64%	4,7600	4,7700	4,3100	48.902	227.010,98
22/9/2000	4,6900	-0,42%	4,6900	4,7700	4,5200	34.325	161.025,65
21/9/2000	4,7100	-1,05%	4,7400	4,8700	4,5900	18.173	,00
20/9/2000	4,7600	-4,42%	4,9800	5,1100	4,6800	24.791	,00
19/9/2000	4,9800	-1,39%	5,1600	5,1600	4,9000	47.525	,00
18/9/2000	5,0500	-6,83%	5,1100	5,2900	4,9200	26.117	,00
15/9/2000	5,4200	-2,34%	5,5500	5,6600	5,2900	99.608	,00
14/9/2000	5,5500	4,32%	5,1900	5,6300	5,1600	71.648	,00
13/9/2000	5,3200	1,14%	5,0700	5,4500	5,0700	70.323	,00
12/9/2000	5,2600	-3,84%	5,5100	5,5300	4,8200	130.383	,00
11/9/2000	5,4700	6,42%	5,3900	5,6600	5,0500	92.309	,00
08/9/2000	5,1400	10,30%	4,7200	5,1600	4,7200	117.687	,00
07/9/2000	4,6600	10,69%	4,3400	4,6900	4,2100	105.069	,00
06/9/2000	4,2100	3,95%	4,0300	4,2400	4,0300	47.464	,00
05/9/2000	4,0500	2,53%	3,9700	4,1100	3,8600	23.430	,00
04/9/2000	3,9500	-4,36%	4,1300	4,1300	3,8400	18.457	,00
01/9/2000	4,1300	-0,24%	4,1600	4,2400	3,9800	53.691	,00
31/8/2000	4,1400	7,81%	3,8400	4,2900	3,6800	42.275	,00
30/8/2000	3,8400	-3,27%	3,9700	4,0800	3,7100	23.431	,00
29/8/2000	3,9700	-4,57%	4,1800	4,2600	3,9400	29.059	,00
28/8/2000	4,1600	-5,02%	4,4300	4,4300	4,0600	30.845	,00
25/8/2000	4,3800	-1,13%	4,4300	4,4300	4,3100	11.314	,00
24/8/2000	4,4300	-1,12%	4,6100	4,6100	4,3100	12.299	,00
23/8/2000	4,4800	-3,66%	4,7700	4,7700	4,4300	15.865	,00
22/8/2000	4,6500	0,00%	4,6500	4,6800	4,4500	18.049	,00
21/8/2000	4,6500	0,00%	4,4400	4,9200	4,4400	9.734	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%