Συνεχης ενημερωση

ΜΟΧΛΟΣ (ΜΟΧΛ)

0,8000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/12/2000	132,4800	-0,48%	128,0000	134,2400	126,4000	2.469	322.079,66
06/12/2000	133,1200	7,35%	126,0800	134,2400	126,0800	3.224	422.758,11
05/12/2000	124,0000	-4,56%	134,2400	140,8000	122,7200	4.983	664.334,92
04/12/2000	129,9200	12,00%	126,7200	129,9200	120,9600	4.473	569.397,62
01/12/2000	116,0000	11,20%	104,3200	116,6400	103,8400	2.787	308.239,54
30/11/2000	104,3200	-1,21%	105,6000	109,2800	102,4000	1.314	139.947,91
29/11/2000	105,6000	0,30%	105,2800	107,5200	95,2000	2.034	211.523,98
28/11/2000	105,2800	-9,74%	116,6400	116,6400	104,9600	1.732	190.514,05
27/11/2000	116,6400	-5,45%	119,6800	124,3200	115,8400	1.471	174.717,67
24/11/2000	123,3600	1,72%	121,6000	126,7200	121,6000	1.241	154.250,27
23/11/2000	121,2800	-4,53%	123,0400	125,9200	117,7600	1.318	160.889,53
22/11/2000	127,0400	-3,64%	131,8400	134,2400	126,7200	1.376	178.136,07
21/11/2000	131,8400	5,78%	124,3200	134,2400	118,4000	2.214	279.542,33
20/11/2000	124,6400	-3,59%	129,2800	129,2800	121,6000	1.754	220.431,70
17/11/2000	129,2800	0,50%	128,6400	132,4800	128,0000	1.197	155.254,22
16/11/2000	128,6400	-2,43%	128,0000	134,2400	128,0000	2.517	328.276,23
15/11/2000	131,8400	0,00%	134,2400	137,4400	130,4000	1.359	180.106,81
14/11/2000	131,8400	-0,96%	130,4000	136,1600	130,4000	1.647	219.308,29
13/11/2000	133,1200	-4,15%	134,2400	138,8800	131,2000	1.383	184.600,34
10/11/2000	138,8800	-2,25%	141,4400	142,7200	136,1600	1.265	176.503,74
09/11/2000	142,0800	0,91%	146,5600	146,5600	141,4400	1.085	155.250,31
08/11/2000	140,8000	0,00%	140,8000	148,4800	134,8800	2.477	347.633,57
07/11/2000	140,8000	0,00%	138,4000	143,8400	137,4400	1.261	177.195,51
06/11/2000	140,8000	-3,19%	140,8000	143,3600	139,5200	1.325	187.442,32
03/11/2000	145,4400	1,11%	138,4000	146,0800	138,4000	1.558	222.076,65
02/11/2000	143,8400	-4,77%	150,4000	151,6800	142,0800	2.640	383.462,55
01/11/2000	151,0400	5,01%	149,1200	152,9600	145,4400	4.216	632.738,86
31/10/2000	143,8400	7,15%	134,2400	146,0800	134,2400	3.849	546.462,52
30/10/2000	134,2400	3,33%	132,4800	135,6800	129,2800	2.308	308.989,31
27/10/2000	129,9200	1,00%	132,4800	133,7600	125,4400	2.385	310.578,10
26/10/2000	128,6400	-2,43%	136,8000	136,8000	126,7200	3.730	479.582,56
25/10/2000	131,8400	-3,63%	140,8000	141,4400	129,2800	3.038	407.074,34
24/10/2000	136,8000	-1,16%	138,4000	142,7200	134,2400	1.867	259.176,11
23/10/2000	138,4000	-5,98%	148,4800	150,4000	135,6800	2.262	323.718,64
20/10/2000	147,2000	-2,95%	153,6000	156,8000	146,0800	3.604	545.841,67
19/10/2000	151,6800	-1,25%	149,7600	157,9200	149,7600	2.187	335.940,45
18/10/2000	153,6000	-5,14%	161,9200	161,9200	152,3200	1.542	242.603,23
17/10/2000	161,9200	-2,79%	166,5600	166,5600	157,2800	2.814	456.605,96
16/10/2000	166,5600	4,10%	166,5600	170,2400	161,2800	6.822	1.131.958,39
13/10/2000	160,0000	5,93%	149,1200	164,4800	142,0800	5.681	867.647,87
12/10/2000	151,0400	-0,84%	152,3200	154,8800	149,7600	1.868	284.060,53
11/10/2000	152,3200	-1,24%	154,2400	157,9200	151,0400	1.831	283.072,02
10/10/2000	154,2400	-1,13%	153,6000	160,0000	149,7600	1.718	269.217,80
09/10/2000	156,0000	-3,66%	166,5600	169,6000	154,8800	4.549	753.750,42
06/10/2000	161,9200	8,12%	153,6000	167,6800	149,7600	3.127	486.881,19
05/10/2000	149,7600	0,43%	154,2400	154,8800	147,2000	2.026	306.406,09
04/10/2000	149,1200	-2,92%	153,6000	156,8000	147,2000	1.683	253.345,49
03/10/2000	153,6000	-4,38%	160,6400	161,2800	152,3200	1.409	219.833,68
02/10/2000	160,6400	-0,79%	161,9200	168,3200	157,2800	1.213	198.444,83
29/9/2000	161,9200	0,00%	164,9600	166,5600	160,6400	1.183	193.448,77
28/9/2000	161,9200	0,40%	162,5600	164,9600	160,0000	1.102	179.111,64
27/9/2000	161,2800	-1,18%	166,5600	166,5600	160,6400	1.385	226.854,70
26/9/2000	163,2000	-2,39%	167,2000	169,6000	161,9200	1.569	260.154,83
25/9/2000	167,2000	-0,67%	168,3200	174,0800	166,5600	1.608	273.761,25
22/9/2000	168,3200	-1,50%	172,1600	176,6400	166,5600	1.968	335.717,20
21/9/2000	170,8800	1,14%	168,9600	175,3600	167,2000	2.358	,00
20/9/2000	168,9600	-5,04%	176,0000	179,2000	166,5600	3.445	,00
19/9/2000	177,9200	-0,27%	179,2000	187,6800	172,9600	7.657	,00
18/9/2000	178,4000	1,73%	175,3600	181,7600	170,2400	2.657	,00
15/9/2000	175,3600	-3,52%	187,0400	191,3600	174,0800	5.544	,00
14/9/2000	181,7600	9,13%	171,5200	183,0400	164,9600	3.547	,00
13/9/2000	166,5600	-0,38%	167,2000	176,6400	163,2000	2.541	,00
12/9/2000	167,2000	-8,97%	183,0400	183,0400	163,8400	3.440	,00
11/9/2000	183,6800	-3,69%	195,8400	202,2400	179,2000	6.432	,00
08/9/2000	190,7200	2,76%	186,4000	198,4000	184,3200	8.471	,00
07/9/2000	185,6000	2,11%	181,7600	189,4400	176,6400	5.283	,00
06/9/2000	181,7600	4,41%	181,7600	183,0400	173,4400	5.148	,00
05/9/2000	174,0800	4,11%	172,1600	184,3200	171,5200	2.107	,00
04/9/2000	167,2000	-2,88%	168,3200	168,9600	162,5600	1.494	,00
01/9/2000	172,1600	-1,47%	181,1200	181,7600	168,9600	2.001	,00
31/8/2000	174,7200	7,91%	162,5600	177,2800	162,5600	2.881	,00
30/8/2000	161,9200	-3,80%	168,3200	171,5200	161,2800	2.245	,00
29/8/2000	168,3200	-0,38%	162,5600	179,2000	162,5600	1.776	,00
28/8/2000	168,9600	-5,71%	176,0000	178,4000	166,5600	1.321	,00
25/8/2000	179,2000	-3,11%	180,6400	185,6000	179,2000	1.143	,00
24/8/2000	184,9600	-1,11%	187,0400	190,7200	179,2000	1.507	,00
23/8/2000	187,0400	-1,93%	187,6800	197,1200	185,6000	2.513	,00
22/8/2000	190,7200	-1,73%	192,0000	192,0000	180,0000	2.510	,00
21/8/2000	194,0800	-1,86%	197,7600	199,5200	187,0400	3.641	,00
18/8/2000	197,7600	3,00%	193,4400	202,2400	188,8000	4.475	,00
17/8/2000	192,0000	4,53%	173,4400	195,8400	173,4400	4.500	,00
16/8/2000	183,6800	-2,46%	192,0000	194,5600	172,9600	4.661	,00
14/8/2000	188,3200	9,79%	179,2000	189,4400	174,0800	3.933	,00
11/8/2000	171,5200	10,74%	162,5600	173,4400	151,0400	4.186	,00
10/8/2000	154,8800	2,54%	151,0400	159,5200	135,6800	5.424	,00
09/8/2000	151,0400	-8,44%	170,2400	170,2400	146,0800	2.250	,00
08/8/2000	164,9600	1,48%	156,0000	175,3600	156,0000	1.611	,00
07/8/2000	162,5600	-8,88%	175,3600	176,6400	161,2800	1.845	,00
04/8/2000	178,4000	-3,21%	184,3200	185,6000	177,2800	1.597	,00
03/8/2000	184,3200	-1,79%	185,6000	189,4400	183,0400	1.124	,00
02/8/2000	187,6800	2,18%	185,6000	192,0000	181,7600	1.621	,00
01/8/2000	183,6800	-1,80%	187,0400	192,0000	181,7600	1.564	,00
31/7/2000	187,0400	-2,58%	194,5600	198,4000	185,6000	1.469	,00
28/7/2000	192,0000	-0,74%	193,4400	195,8400	189,4400	2.722	,00
27/7/2000	193,4400	-4,35%	194,5600	206,0800	192,0000	4.122	,00
26/7/2000	202,2400	2,93%	195,8400	208,8000	186,4000	9.550	,00
25/7/2000	196,4800	8,48%	181,7600	199,0400	176,6400	7.460	,00
24/7/2000	181,1200	-3,50%	182,4000	188,8000	174,0800	1.096	,00
21/7/2000	187,6800	0,34%	187,0400	192,0000	185,6000	1.480	,00
20/7/2000	187,0400	-0,68%	188,3200	192,0000	183,0400	1.783	,00
19/7/2000	188,3200	-3,52%	192,0000	201,1200	187,0400	2.103	,00
18/7/2000	195,2000	-1,29%	201,1200	203,5200	194,5600	2.529	,00
17/7/2000	197,7600	4,75%	196,4800	201,1200	192,0000	2.665	,00
14/7/2000	188,8000	3,15%	185,6000	190,7200	183,0400	2.114	,00
13/7/2000	183,0400	-3,05%	186,4000	189,4400	180,0000	2.024	,00
12/7/2000	188,8000	-3,28%	195,8400	199,5200	187,0400	1.831	,00
11/7/2000	195,2000	0,91%	193,4400	199,5200	193,4400	2.038	,00
10/7/2000	193,4400	-0,33%	194,0800	201,7600	188,8000	2.728	,00
07/7/2000	194,0800	-3,19%	195,8400	202,2400	192,6400	2.605	,00
06/7/2000	200,4800	-5,15%	212,4800	216,9600	199,5200	4.399	,00
05/7/2000	211,3600	5,09%	195,8400	212,4800	195,8400	5.321	,00
04/7/2000	201,1200	0,80%	205,4400	205,4400	195,8400	2.779	,00
03/7/2000	199,5200	-1,34%	202,2400	208,1600	194,5600	2.178	,00
30/6/2000	202,2400	2,27%	194,5600	206,0800	194,5600	2.950	,00
29/6/2000	197,7600	-0,88%	194,5600	207,5200	193,4400	2.605	,00
28/6/2000	199,5200	-2,27%	212,4800	216,9600	197,1200	7.084	,00
27/6/2000	204,1600	10,00%	192,0000	204,1600	186,4000	3.692	,00
26/6/2000	185,6000	-9,66%	205,4400	205,4400	184,9600	3.773	,00
23/6/2000	205,4400	0,00%	209,9200	216,9600	204,1600	3.117	,00
22/6/2000	205,4400	-1,00%	207,5200	220,1600	204,8000	2.924	,00
21/6/2000	207,5200	-2,92%	211,8400	215,2000	202,2400	4.223	,00
20/6/2000	213,7600	-2,62%	219,5200	228,6400	211,3600	2.269	,00
16/6/2000	219,5200	-3,99%	232,9600	232,9600	217,6000	3.444	,00
15/6/2000	228,6400	3,18%	224,0000	240,6400	221,6000	7.605	,00
14/6/2000	221,6000	4,84%	209,9200	224,0000	207,5200	3.884	,00
13/6/2000	211,3600	0,30%	210,7200	217,6000	204,8000	3.831	,00
12/6/2000	210,7200	-3,16%	224,0000	228,0000	204,8000	2.844	,00
09/6/2000	217,6000	-0,29%	218,2400	230,5600	215,2000	5.052	,00
08/6/2000	218,2400	10,00%	188,3200	218,2400	188,3200	5.466	,00
07/6/2000	198,4000	-9,36%	217,6000	217,6000	197,1200	5.482	,00
06/6/2000	218,8800	-4,27%	228,6400	230,5600	218,2400	2.917	,00
05/6/2000	228,6400	-0,83%	236,8000	236,8000	226,5600	1.955	,00
02/6/2000	230,5600	-0,83%	232,4800	240,6400	229,2800	2.570	,00
01/6/2000	232,4800	-2,87%	242,7200	242,7200	231,8400	2.516	,00
31/5/2000	239,3600	2,96%	243,3600	248,4800	237,4400	5.994	,00
30/5/2000	232,4800	3,20%	225,2800	235,6800	217,6000	4.115	,00
29/5/2000	225,2800	-3,30%	239,3600	243,3600	220,9600	3.508	,00
26/5/2000	232,9600	1,61%	233,6000	243,3600	224,8000	8.943	,00
25/5/2000	229,2800	9,81%	208,8000	229,2800	208,8000	7.357	,00
24/5/2000	208,8000	-7,84%	221,6000	234,4000	204,1600	8.203	,00
23/5/2000	226,5600	-5,35%	224,0000	243,3600	218,8800	11.270	,00
22/5/2000	239,3600	-9,72%	265,1200	272,8000	238,7200	15.205	,00
19/5/2000	265,1200	9,81%	256,1600	265,1200	247,0400	11.676	,00
18/5/2000	241,4400	9,99%	224,0000	241,4400	217,6000	7.553	,00
17/5/2000	219,5200	2,69%	215,2000	224,0000	211,3600	6.420	,00
16/5/2000	213,7600	3,73%	205,4400	220,1600	196,4800	9.618	,00
15/5/2000	206,0800	5,23%	202,8800	215,2000	193,4400	10.483	,00
12/5/2000	195,8400	9,78%	192,0000	195,8400	192,0000	4.480	,00
11/5/2000	178,4000	9,74%	163,8400	178,4000	162,5600	6.761	,00
10/5/2000	162,5600	6,72%	154,8800	167,2000	153,6000	4.170	,00
09/5/2000	152,3200	-2,06%	162,5600	162,5600	151,0400	2.851	,00
08/5/2000	155,5200	3,40%	153,6000	161,2800	153,6000	3.241	,00
05/5/2000	150,4000	5,38%	147,2000	152,3200	143,3600	2.831	,00
04/5/2000	142,7200	-3,88%	139,5200	148,4800	139,5200	2.167	,00
03/5/2000	148,4800	-2,11%	151,6800	156,8000	145,4400	3.430	,00
02/5/2000	151,6800	4,98%	149,7600	153,6000	142,0800	2.107	,00
27/4/2000	144,4800	5,12%	140,8000	148,4800	137,4400	2.223	,00
26/4/2000	137,4400	-2,39%	129,9200	152,9600	129,9200	2.864	,00
25/4/2000	140,8000	-9,09%	147,2000	151,0400	139,5200	2.646	,00
24/4/2000	154,8800	2,98%	163,2000	164,9600	153,6000	6.676	,00
21/4/2000	150,4000	9,94%	139,5200	150,4000	138,4000	4.666	,00
20/4/2000	136,8000	-2,40%	144,4800	148,4800	133,7600	2.867	,00
19/4/2000	140,1600	9,50%	135,6800	140,8000	122,2400	4.163	,00
18/4/2000	128,0000	-4,31%	134,2400	146,5600	122,7200	5.011	,00
17/4/2000	133,7600	-9,91%	133,7600	134,2400	133,7600	1.469	,00
14/4/2000	148,4800	-9,02%	150,4000	153,6000	147,2000	3.606	,00
13/4/2000	163,2000	-5,20%	172,1600	172,1600	160,6400	1.851	,00
12/4/2000	172,1600	-0,74%	173,4400	174,7200	167,2000	2.337	,00
11/4/2000	173,4400	1,50%	170,8800	182,4000	162,5600	3.332	,00
10/4/2000	170,8800	-3,61%	192,0000	193,4400	162,5600	2.431	,00
07/4/2000	177,2800	9,49%	166,5600	177,9200	163,8400	3.452	,00
06/4/2000	161,9200	0,40%	170,2400	170,2400	160,0000	1.644	,00
05/4/2000	161,2800	1,51%	174,0800	174,0800	155,5200	2.419	,00
04/4/2000	158,8800	-4,98%	160,0000	166,5600	156,0000	2.193	,00
03/4/2000	167,2000	-2,88%	179,2000	179,2000	166,5600	1.141	,00
31/3/2000	172,1600	-3,24%	164,9600	179,2000	164,4800	1.491	,00
30/3/2000	177,9200	1,09%	190,7200	190,7200	177,2800	4.054	,00
29/3/2000	176,0000	10,00%	160,0000	176,0000	160,0000	4.461	,00
28/3/2000	160,0000	-9,42%	163,8400	174,0800	159,5200	4.625	,00
27/3/2000	176,6400	-5,24%	192,0000	192,0000	172,1600	3.117	,00
24/3/2000	186,4000	-2,02%	203,5200	206,0800	181,7600	4.460	,00
23/3/2000	190,2400	-9,17%	204,8000	204,8000	188,8000	6.104	,00
22/3/2000	209,4400	-9,35%	209,9200	226,5600	208,1600	13.271	,00
21/3/2000	231,0400	-10,03%	261,1200	261,1200	231,0400	7.415	,00
20/3/2000	256,8000	9,56%	255,5200	257,4400	236,8000	4.230	,00
17/3/2000	234,4000	9,98%	234,4000	234,4000	230,5600	2.234	,00
16/3/2000	213,1200	9,81%	204,1600	213,1200	195,8400	2.193	,00
15/3/2000	194,0800	-3,19%	183,0400	198,4000	180,6400	7.701	,00
14/3/2000	200,4800	-1,49%	209,9200	213,7600	188,3200	6.661	,00
10/3/2000	203,5200	2,25%	204,8000	218,2400	179,2000	6.897	,00
09/3/2000	199,0400	-0,72%	209,4400	211,3600	192,0000	3.325	,00
08/3/2000	200,4800	-8,94%	217,6000	217,6000	198,4000	4.409	,00
07/3/2000	220,1600	-8,81%	232,4800	236,8000	217,6000	4.906	,00
06/3/2000	241,4400	-4,97%	256,1600	259,8400	236,8000	2.416	,00
03/3/2000	254,0800	0,44%	256,1600	261,1200	248,4800	3.340	,00
02/3/2000	252,9600	7,04%	236,8000	257,4400	232,9600	3.503	,00
01/3/2000	236,3200	-0,20%	236,8000	244,4800	233,6000	2.244	,00
29/2/2000	236,8000	-1,07%	244,4800	254,7200	232,9600	3.502	,00
28/2/2000	239,3600	-7,20%	257,9200	257,9200	236,8000	2.653	,00
25/2/2000	257,9200	0,44%	262,5600	269,1200	256,1600	2.876	,00
24/2/2000	256,8000	4,22%	249,7600	259,8400	244,4800	3.642	,00
23/2/2000	246,4000	-3,27%	256,1600	262,5600	243,3600	3.594	,00
22/2/2000	254,7200	-4,38%	262,5600	266,4000	249,7600	4.929	,00
21/2/2000	266,4000	-3,70%	287,5200	287,5200	263,2000	2.307	,00
18/2/2000	276,6400	2,13%	286,8800	286,8800	275,2000	3.135	,00
17/2/2000	270,8800	-0,47%	272,1600	281,6000	257,4400	4.268	,00
16/2/2000	272,1600	-2,69%	281,6000	286,8800	270,2400	3.702	,00
15/2/2000	279,6800	-3,64%	292,0000	294,5600	277,9200	3.515	,00
14/2/2000	290,2400	-3,92%	302,0800	309,7600	288,1600	2.307	,00
11/2/2000	302,0800	-0,21%	302,7200	313,7600	298,4000	2.901	,00
10/2/2000	302,7200	-1,71%	304,8000	320,1600	296,4800	2.812	,00
09/2/2000	308,0000	-6,05%	318,2400	331,8400	306,0800	4.176	,00
08/2/2000	327,8400	-4,30%	357,2800	358,7200	320,8000	5.052	,00
07/2/2000	342,5600	7,21%	337,4400	345,9200	325,2800	5.510	,00
04/2/2000	319,5200	7,77%	300,9600	320,1600	292,0000	6.876	,00
03/2/2000	296,4800	1,53%	294,5600	300,9600	289,2800	3.129	,00
02/2/2000	292,0000	0,94%	294,5600	298,4000	288,1600	1.978	,00
01/2/2000	289,2800	2,20%	283,0400	294,5600	283,0400	2.722	,00
31/1/2000	283,0400	-3,91%	300,9600	303,6800	281,6000	2.922	,00
28/1/2000	294,5600	5,99%	283,6800	298,4000	281,6000	3.083	,00
27/1/2000	277,9200	0,00%	275,2000	280,4800	269,6000	3.051	,00
26/1/2000	277,9200	-3,55%	279,0400	298,4000	271,5200	4.329	,00
25/1/2000	288,1600	-2,81%	281,6000	293,2800	280,4800	2.759	,00
24/1/2000	296,4800	-2,73%	307,3600	311,3600	295,2000	2.447	,00
21/1/2000	304,8000	-1,45%	313,7600	316,3200	302,0800	3.290	,00
20/1/2000	309,2800	0,00%	326,5600	326,5600	300,9600	3.557	,00
19/1/2000	309,2800	-6,21%	316,3200	319,5200	305,4400	4.944	,00
18/1/2000	329,7600	-5,68%	345,9200	349,6000	324,1600	3.500	,00
17/1/2000	349,6000	4,00%	363,0400	363,0400	345,9200	5.594	,00
14/1/2000	336,1600	1,94%	339,3600	343,2000	326,5600	3.906	,00
13/1/2000	329,7600	0,59%	342,5600	342,5600	320,1600	3.515	,00
12/1/2000	327,8400	-1,21%	306,7200	352,3200	306,7200	7.938	,00
11/1/2000	331,8400	-7,94%	341,9200	357,9200	331,8400	6.810	,00
10/1/2000	360,4800	-5,85%	391,8400	393,2800	356,0000	10.602	,00
07/1/2000	382,8800	3,77%	384,1600	389,2800	371,3600	11.438	,00
05/1/2000	368,9600	3,27%	329,1200	371,3600	329,1200	14.782	,00
04/1/2000	357,2800	7,30%	359,3600	359,3600	332,9600	19.332	,00
03/1/2000	332,9600	7,88%	332,9600	332,9600	332,9600	667	,00
30/12/1999	308,6400	7,83%	308,6400	308,6400	308,6400	1.218	,00
29/12/1999	286,2400	7,97%	286,2400	286,2400	286,2400	902	,00
28/12/1999	265,1200	7,81%	265,1200	265,1200	265,1200	1.118	,00
27/12/1999	245,9200	7,86%	230,5600	245,9200	217,6000	3.371	,00
24/12/1999	228,0000	-7,47%	227,2000	246,4000	227,2000	3.820	,00
23/12/1999	246,4000	-7,89%	281,6000	281,6000	246,4000	3.695	,00
22/12/1999	267,5200	-3,96%	274,0800	293,2800	257,4400	4.598	,00
21/12/1999	278,5600	-7,64%	301,6000	306,0800	277,9200	4.191	,00
20/12/1999	301,6000	-7,28%	331,8400	334,8800	299,6800	3.054	,00
17/12/1999	325,2800	2,62%	320,1600	332,9600	294,5600	5.459	,00
16/12/1999	316,9600	-7,82%	332,9600	339,3600	316,9600	3.856	,00
15/12/1999	343,8400	-6,93%	380,4800	380,4800	340,0000	5.664	,00
14/12/1999	369,4400	5,48%	377,7600	377,7600	361,1200	9.543	,00
13/12/1999	350,2400	7,83%	350,2400	350,2400	350,2400	1.409	,00
10/12/1999	324,8000	3,73%	320,1600	330,4000	307,3600	4.791	,00
09/12/1999	313,1200	-2,97%	322,7200	331,8400	297,1200	4.794	,00
08/12/1999	322,7200	-2,94%	327,8400	344,3200	307,3600	6.256	,00
07/12/1999	332,4800	-6,48%	348,3200	354,7200	327,8400	5.870	,00
06/12/1999	355,5200	-5,12%	377,7600	380,9600	346,4000	4.659	,00
03/12/1999	374,7200	2,27%	395,2000	395,2000	371,3600	11.992	,00
02/12/1999	366,4000	7,97%	366,4000	366,4000	366,4000	3.101	,00
01/12/1999	339,3600	-1,44%	352,3200	352,3200	339,3600	4.895	,00
30/11/1999	344,3200	-2,27%	358,7200	362,4000	335,5200	4.670	,00
29/11/1999	352,3200	-2,78%	376,6400	377,1200	343,2000	4.609	,00
26/11/1999	362,4000	2,49%	370,7200	370,7200	353,6000	5.025	,00
25/11/1999	353,6000	0,18%	368,9600	371,3600	334,8800	6.719	,00
24/11/1999	352,9600	-7,81%	376,6400	377,1200	352,9600	5.258	,00
23/11/1999	382,8800	-2,64%	390,5600	394,5600	372,0000	5.249	,00
22/11/1999	393,2800	-1,56%	411,2000	415,0400	384,8000	8.269	,00
19/11/1999	399,5200	3,83%	397,1200	403,3600	387,5200	5.005	,00
18/11/1999	384,8000	-3,10%	399,5200	399,5200	382,2400	5.583	,00
17/11/1999	397,1200	3,37%	398,2400	404,6400	384,1600	7.818	,00
16/11/1999	384,1600	3,45%	390,0800	390,5600	368,1600	11.551	,00
15/11/1999	371,3600	6,08%	377,7600	377,7600	367,5200	13.219	,00
12/11/1999	350,0800	5,60%	344,3200	352,0000	333,6000	13.798	,00
11/11/1999	331,5200	-1,33%	347,8400	352,0000	331,2000	10.193	,00
10/11/1999	336,0000	-2,69%	352,0000	360,1600	326,8800	5.048	,00
09/11/1999	345,2800	5,94%	350,4000	352,0000	335,3600	7.774	,00
08/11/1999	325,9200	8,01%	317,2800	325,9200	310,2400	5.319	,00
05/11/1999	301,7600	2,84%	299,2000	305,9200	293,4400	2.780	,00
04/11/1999	293,4400	-0,81%	295,8400	308,8000	291,6800	3.551	,00
03/11/1999	295,8400	-6,38%	310,2400	314,2400	294,2400	3.794	,00
02/11/1999	316,0000	-2,32%	311,0400	331,5200	311,0400	3.219	,00
01/11/1999	323,5200	-1,27%	340,1600	340,1600	313,4400	3.615	,00
29/10/1999	327,6800	-4,12%	365,4400	365,4400	322,7200	3.571	,00
27/10/1999	341,7600	-8,05%	389,6000	389,6000	341,7600	6.953	,00
26/10/1999	371,6800	8,10%	371,6800	371,6800	371,6800	3.835	,00
25/10/1999	343,8400	7,99%	343,8400	343,8400	337,7600	18.518	,00
22/10/1999	318,4000	-6,48%	314,2400	335,3600	313,2800	6.344	,00
21/10/1999	340,4800	2,90%	357,4400	357,4400	340,4800	10.119	,00
20/10/1999	330,8800	7,99%	330,8800	330,8800	330,8800	3.413	,00
19/10/1999	306,4000	-1,59%	324,1600	334,5600	286,5600	10.628	,00
18/10/1999	311,3600	-7,99%	311,3600	311,3600	311,3600	1.549	,00
15/10/1999	338,4000	-6,87%	340,9600	376,6400	335,3600	10.926	,00
14/10/1999	363,3600	-8,02%	363,8400	367,0400	363,3600	8.201	,00
13/10/1999	395,0400	-7,98%	403,3600	419,2000	395,0400	10.944	,00
12/10/1999	429,2800	1,82%	450,0800	450,0800	388,4800	10.275	,00
11/10/1999	421,6000	8,04%	392,9600	421,6000	382,5600	14.408	,00
08/10/1999	390,2400	-6,80%	394,5600	408,6400	385,1200	16.418	,00
07/10/1999	418,7200	-0,83%	453,4400	453,4400	405,9200	19.933	,00
06/10/1999	422,2400	7,93%	422,2400	422,2400	401,9200	15.080	,00
05/10/1999	391,2000	0,00%	391,2000	391,2000	379,8400	7.610	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%